Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-12-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $11.63 | $15.09 | 82,176 | — | — |
| 1996-12-30 | $11.00 | $14.28 | 3,634 | — | — |
| 1996-12-27 | $11.05 | $14.34 | 9,783 | — | — |
| 1996-12-26 | $11.18 | $14.51 | 559 | — | — |
| 1996-12-24 | $11.18 | $14.51 | 3,354 | — | — |
| 1996-12-23 | $11.00 | $14.28 | 1,398 | — | — |
| 1996-12-20 | $11.00 | $14.28 | 27,671 | — | — |
| 1996-12-19 | $11.05 | $14.34 | 34,659 | — | — |
| 1996-12-18 | $11.00 | $14.28 | 16,491 | — | — |
| 1996-12-17 | $11.18 | $14.51 | 5,031 | — | — |
| 1996-12-16 | $11.00 | $14.28 | 3,354 | — | — |
| 1996-12-13 | $11.09 | $14.39 | 3,354 | — | — |
| 1996-12-12 | $11.00 | $14.28 | 3,075 | — | — |
| 1996-12-11 | $11.23 | $14.57 | 1,677 | — | — |
| 1996-12-10 | $11.18 | $14.51 | 1,118 | — | — |
| 1996-12-09 | $11.18 | $14.51 | 7,267 | — | — |
| 1996-12-06 | $11.09 | $14.39 | 9,783 | — | — |
| 1996-12-05 | $11.11 | $14.42 | 7,547 | — | — |
| 1996-12-04 | $11.00 | $14.28 | 31,305 | — | — |
| 1996-12-03 | $11.18 | $14.37 | 14,255 | — | — |
| 1996-12-02 | $10.91 | $14.03 | 9,783 | — | — |
| 1996-11-29 | $10.91 | $14.03 | 1,677 | — | — |
| 1996-11-27 | $10.91 | $14.03 | 13,416 | — | — |
| 1996-11-26 | $11.18 | $14.37 | 41,088 | — | — |
| 1996-11-25 | $11.09 | $14.26 | 14,255 | — | — |
| 1996-11-22 | $11.09 | $14.26 | 15,653 | — | — |
| 1996-11-21 | $11.18 | $14.37 | 28,510 | — | — |
| 1996-11-20 | $11.23 | $14.43 | 5,031 | — | — |
| 1996-11-19 | $11.18 | $14.37 | 50,032 | — | — |
| 1996-11-18 | $11.00 | $14.14 | 14,535 | — | — |
| 1996-11-15 | $10.96 | $14.08 | 8,944 | — | — |
| 1996-11-14 | $11.09 | $14.26 | 11,180 | — | — |
| 1996-11-13 | $11.18 | $14.37 | 20,404 | — | — |
| 1996-11-12 | $11.05 | $14.20 | 20,684 | — | — |
| 1996-11-11 | $11.14 | $14.31 | 5,031 | — | — |
| 1996-11-08 | $11.00 | $14.14 | 6,429 | — | — |
| 1996-11-07 | $11.14 | $14.31 | 26,274 | — | — |
| 1996-11-06 | $11.05 | $14.20 | 8,106 | — | — |
| 1996-11-05 | $11.18 | $14.37 | 36,057 | — | — |
| 1996-11-04 | $11.09 | $14.26 | 2,516 | — | — |
| 1996-11-01 | $11.00 | $14.14 | 3,913 | — | — |
| 1996-10-31 | $11.09 | $14.26 | 4,472 | — | — |
| 1996-10-30 | $11.14 | $14.31 | 42,206 | — | — |
| 1996-10-29 | $11.18 | $14.37 | 59,256 | — | — |
| 1996-10-28 | $11.18 | $14.37 | 1,957 | — | — |
| 1996-10-25 | $11.14 | $14.31 | 280 | — | — |
| 1996-10-24 | $11.23 | $14.43 | 62,051 | — | — |
| 1996-10-23 | $11.18 | $14.37 | 5,590 | — | — |
| 1996-10-22 | $11.23 | $14.43 | 13,416 | — | — |
| 1996-10-21 | $11.27 | $14.49 | 0 | — | — |
| 1996-10-18 | $11.27 | $14.49 | 1,677 | — | — |
| 1996-10-17 | $11.27 | $14.49 | 7,267 | — | — |
| 1996-10-16 | $11.18 | $14.37 | 2,795 | — | — |
| 1996-10-15 | $11.27 | $14.49 | 280 | — | — |
| 1996-10-14 | $11.09 | $14.26 | 11,739 | — | — |
| 1996-10-11 | $11.09 | $14.26 | 4,472 | — | — |
| 1996-10-10 | $11.27 | $14.49 | 839 | — | — |
| 1996-10-09 | $11.27 | $14.49 | 6,988 | — | — |
| 1996-10-08 | $11.09 | $14.26 | 11,180 | — | — |
| 1996-10-07 | $11.27 | $14.49 | 31,026 | — | — |
| 1996-10-04 | $11.09 | $14.26 | 22,640 | — | — |
| 1996-10-03 | $11.18 | $14.37 | 1,398 | — | — |
| 1996-10-02 | $11.18 | $14.37 | 1,118 | — | — |
| 1996-10-01 | $11.10 | $14.14 | 23,982 | — | — |
| 1996-09-30 | $11.38 | $14.38 | 43,045 | — | — |
| 1996-09-27 | $10.90 | $13.76 | 23,674 | — | — |
| 1996-09-26 | $11.14 | $14.07 | 36,588 | — | — |
| 1996-09-25 | $11.06 | $13.97 | 6,457 | — | — |
| 1996-09-24 | $10.90 | $13.76 | 2,460 | — | — |
| 1996-09-23 | $11.02 | $13.92 | 9,839 | — | — |
| 1996-09-20 | $10.98 | $13.87 | 23,060 | — | — |
| 1996-09-19 | $11.09 | $14.01 | 32,591 | — | — |
| 1996-09-18 | $11.14 | $14.07 | 922 | — | — |
| 1996-09-17 | $10.81 | $13.66 | 5,227 | — | — |
| 1996-09-16 | $11.06 | $13.97 | 5,534 | — | — |
| 1996-09-13 | $10.90 | $13.76 | 35,051 | — | — |
| 1996-09-12 | $10.65 | $13.45 | 8,916 | — | — |
| 1996-09-11 | $10.65 | $13.45 | 20,292 | — | — |
| 1996-09-10 | $10.65 | $13.45 | 7,994 | — | — |
| 1996-09-09 | $10.65 | $13.45 | 3,382 | — | — |
| 1996-09-06 | $10.73 | $13.56 | 17,218 | — | — |
| 1996-09-05 | $10.73 | $13.56 | 615 | — | — |
| 1996-09-04 | $11.06 | $13.97 | 615 | — | — |
| 1996-09-03 | $10.73 | $13.43 | 3,382 | — | — |
| 1996-08-30 | $10.86 | $13.59 | 4,304 | — | — |
| 1996-08-29 | $10.81 | $13.54 | 6,764 | — | — |
| 1996-08-28 | $10.90 | $13.64 | 2,767 | — | — |
| 1996-08-27 | $10.81 | $13.54 | 307 | — | — |
| 1996-08-26 | $10.81 | $13.54 | 307 | — | — |
| 1996-08-23 | $10.81 | $13.54 | 10,761 | — | — |
| 1996-08-22 | $10.90 | $13.64 | 27,979 | — | — |
| 1996-08-21 | $10.90 | $13.64 | 39,048 | — | — |
| 1996-08-20 | $10.90 | $13.64 | 922 | — | — |
| 1996-08-19 | $10.90 | $13.64 | 2,460 | — | — |
| 1996-08-16 | $10.73 | $13.43 | 922 | — | — |
| 1996-08-15 | $10.90 | $13.64 | 3,075 | — | — |
| 1996-08-14 | $10.86 | $13.59 | 12,913 | — | — |
| 1996-08-13 | $10.73 | $13.43 | 6,149 | — | — |
| 1996-08-12 | $10.73 | $13.43 | 1,230 | — | — |
| 1996-08-09 | $10.65 | $13.33 | 22,137 | — | — |
| 1996-08-08 | $10.90 | $13.64 | 7,687 | — | — |
| 1996-08-07 | $10.61 | $13.28 | 17,833 | — | — |
| 1996-08-06 | $10.81 | $13.54 | 6,457 | — | — |
| 1996-08-05 | $10.73 | $13.43 | 6,457 | — | — |
| 1996-08-02 | $10.57 | $13.23 | 20,292 | — | — |
| 1996-08-01 | $10.73 | $13.43 | 44,889 | — | — |
| 1996-07-31 | $10.73 | $13.43 | 7,687 | — | — |
| 1996-07-30 | $10.73 | $13.43 | 20,907 | — | — |
| 1996-07-29 | $10.41 | $13.03 | 615 | — | — |
| 1996-07-26 | $10.41 | $13.03 | 2,152 | — | — |
| 1996-07-25 | $10.57 | $13.23 | 11,376 | — | — |
| 1996-07-24 | $10.41 | $13.03 | 18,448 | — | — |
| 1996-07-23 | $10.73 | $13.43 | 6,764 | — | — |
| 1996-07-22 | $10.41 | $13.03 | 8,301 | — | — |
| 1996-07-19 | $10.57 | $13.23 | 1,230 | — | — |
| 1996-07-18 | $10.41 | $13.03 | 5,534 | — | — |
| 1996-07-17 | $10.61 | $13.28 | 13,221 | — | — |
| 1996-07-16 | $10.73 | $13.43 | 7,687 | — | — |
| 1996-07-15 | $10.41 | $13.03 | 21,830 | — | — |
| 1996-07-12 | $10.41 | $13.03 | 307 | — | — |
| 1996-07-11 | $10.61 | $13.28 | 61,492 | — | — |
| 1996-07-10 | $10.57 | $13.23 | 19,063 | — | — |
| 1996-07-09 | $10.65 | $13.33 | 12,913 | — | — |
| 1996-07-08 | $10.65 | $13.33 | 4,612 | — | — |
| 1996-07-05 | $10.73 | $13.43 | 0 | — | — |
| 1996-07-03 | $10.73 | $13.43 | 11,376 | — | — |
| 1996-07-02 | $10.41 | $13.03 | 14,758 | — | — |
| 1996-07-01 | $10.41 | $13.03 | 20,600 | — | — |
| 1996-06-28 | $10.49 | $13.13 | 63,644 | — | — |
| 1996-06-27 | $10.49 | $13.13 | 28,901 | — | — |
| 1996-06-26 | $10.49 | $13.13 | 11,991 | — | — |
| 1996-06-25 | $10.49 | $13.13 | 4,919 | — | — |
| 1996-06-24 | $10.73 | $13.43 | 14,451 | — | — |
| 1996-06-21 | $10.49 | $13.13 | 14,758 | — | — |
| 1996-06-20 | $10.73 | $13.43 | 18,448 | — | — |
| 1996-06-19 | $10.57 | $13.23 | 8,609 | — | — |
| 1996-06-18 | $10.41 | $13.03 | 11,069 | — | — |
| 1996-06-17 | $10.41 | $13.03 | 8,301 | — | — |
| 1996-06-14 | $10.73 | $13.43 | 3,382 | — | — |
| 1996-06-13 | $10.65 | $13.33 | 3,690 | — | — |
| 1996-06-12 | $10.41 | $13.03 | 7,687 | — | — |
| 1996-06-11 | $10.49 | $13.13 | 18,755 | — | — |
| 1996-06-10 | $10.65 | $13.33 | 21,215 | — | — |
| 1996-06-07 | $10.65 | $13.33 | 10,146 | — | — |
| 1996-06-06 | $10.73 | $13.43 | 15,988 | — | — |
| 1996-06-05 | $10.65 | $13.33 | 6,764 | — | — |
| 1996-06-04 | $10.73 | $13.31 | 8,916 | — | — |
| 1996-06-03 | $10.73 | $13.31 | 16,910 | — | — |
| 1996-05-31 | $10.65 | $13.21 | 6,457 | — | — |
| 1996-05-30 | $10.41 | $12.91 | 1,230 | — | — |
| 1996-05-29 | $10.57 | $13.11 | 4,612 | — | — |
| 1996-05-28 | $10.41 | $12.91 | 21,830 | — | — |
| 1996-05-24 | $10.33 | $12.81 | 12,606 | — | — |
| 1996-05-23 | $10.33 | $12.81 | 11,684 | — | — |
| 1996-05-22 | $10.49 | $13.01 | 7,994 | — | — |
| 1996-05-21 | $10.33 | $12.81 | 2,767 | — | — |
| 1996-05-20 | $10.65 | $13.21 | 3,690 | — | — |
| 1996-05-17 | $10.57 | $13.11 | 3,382 | — | — |
| 1996-05-16 | $10.61 | $13.16 | 7,072 | — | — |
| 1996-05-15 | $10.49 | $13.01 | 29,516 | — | — |
| 1996-05-14 | $10.33 | $12.81 | 19,370 | — | — |
| 1996-05-13 | $10.65 | $13.21 | 1,845 | — | — |
| 1996-05-10 | $10.49 | $13.01 | 41,507 | — | — |
| 1996-05-09 | $10.53 | $13.06 | 9,224 | — | — |
| 1996-05-08 | $10.65 | $13.21 | 9,839 | — | — |
| 1996-05-07 | $10.49 | $13.01 | 1,845 | — | — |
| 1996-05-06 | $10.69 | $13.26 | 11,376 | — | — |
| 1996-05-03 | $10.49 | $13.01 | 3,690 | — | — |
| 1996-05-02 | $10.49 | $13.01 | 6,457 | — | — |
| 1996-05-01 | $10.73 | $13.31 | 13,528 | — | — |
| 1996-04-30 | $10.65 | $13.21 | 13,221 | — | — |
| 1996-04-29 | $10.61 | $13.16 | 23,367 | — | — |
| 1996-04-26 | $10.65 | $13.21 | 4,612 | — | — |
| 1996-04-25 | $10.73 | $13.31 | 4,304 | — | — |
| 1996-04-24 | $10.98 | $13.61 | 10,146 | — | — |
| 1996-04-23 | $10.90 | $13.51 | 20,600 | — | — |
| 1996-04-22 | $10.81 | $13.41 | 14,758 | — | — |
| 1996-04-19 | $10.81 | $13.41 | 8,916 | — | — |
| 1996-04-18 | $10.98 | $13.61 | 14,143 | — | — |
| 1996-04-17 | $10.94 | $13.56 | 8,301 | — | — |
| 1996-04-16 | $10.81 | $13.41 | 17,525 | — | — |
| 1996-04-15 | $10.81 | $13.41 | 10,761 | — | — |
| 1996-04-12 | $10.90 | $13.51 | 17,218 | — | — |
| 1996-04-11 | $11.22 | $13.92 | 3,075 | — | — |
| 1996-04-10 | $10.90 | $13.51 | 1,845 | — | — |
| 1996-04-09 | $10.90 | $13.51 | 2,767 | — | — |
| 1996-04-08 | $11.06 | $13.72 | 24,597 | — | — |
| 1996-04-04 | $11.30 | $14.02 | 9,531 | — | — |
| 1996-04-03 | $11.06 | $13.72 | 0 | — | — |
| 1996-04-02 | $11.06 | $13.72 | 11,376 | — | — |
| 1996-04-01 | $11.14 | $13.82 | 14,758 | — | — |
| 1996-03-29 | $11.38 | $14.12 | 18,140 | — | — |
| 1996-03-28 | $10.90 | $13.51 | 2,460 | — | — |
| 1996-03-27 | $10.94 | $13.56 | 7,994 | — | — |
| 1996-03-26 | $10.98 | $13.61 | 5,842 | — | — |
| 1996-03-25 | $11.30 | $14.02 | 1,230 | — | — |
| 1996-03-22 | $11.10 | $13.77 | 6,764 | — | — |
| 1996-03-21 | $11.10 | $13.77 | 45,197 | — | — |
| 1996-03-20 | $11.06 | $13.72 | 11,991 | — | — |
| 1996-03-19 | $11.10 | $13.77 | 22,445 | — | — |
| 1996-03-18 | $11.22 | $13.92 | 7,072 | — | — |
| 1996-03-15 | $10.98 | $13.61 | 14,143 | — | — |
| 1996-03-14 | $11.38 | $14.12 | 8,916 | — | — |
| 1996-03-13 | $11.46 | $14.22 | 4,304 | — | — |
| 1996-03-12 | $11.46 | $14.22 | 3,382 | — | — |
| 1996-03-11 | $11.06 | $13.72 | 4,612 | — | — |
| 1996-03-08 | $11.06 | $13.72 | 922 | — | — |
| 1996-03-07 | $11.22 | $13.92 | 6,457 | — | — |
| 1996-03-06 | $11.46 | $14.22 | 7,379 | — | — |
| 1996-03-05 | $11.46 | $14.10 | 11,376 | — | — |
| 1996-03-04 | $11.46 | $14.10 | 2,152 | — | — |
| 1996-03-01 | $11.06 | $13.60 | 13,528 | — | — |
| 1996-02-29 | $11.46 | $14.10 | 5,842 | — | — |
| 1996-02-28 | $11.14 | $13.70 | 20,907 | — | — |
| 1996-02-27 | $11.06 | $13.60 | 3,075 | — | — |
| 1996-02-26 | $11.06 | $13.60 | 0 | — | — |
| 1996-02-23 | $11.06 | $13.60 | 7,072 | — | — |
| 1996-02-22 | $11.06 | $13.60 | 3,382 | — | — |
| 1996-02-21 | $11.22 | $13.80 | 307 | — | — |
| 1996-02-20 | $11.10 | $13.65 | 10,146 | — | — |
| 1996-02-16 | $11.06 | $13.60 | 35,358 | — | — |
| 1996-02-15 | $11.06 | $13.60 | 10,146 | — | — |
| 1996-02-14 | $11.14 | $13.70 | 18,755 | — | — |
| 1996-02-13 | $11.06 | $13.60 | 8,609 | — | — |
| 1996-02-12 | $11.14 | $13.70 | 307 | — | — |
| 1996-02-09 | $11.14 | $13.70 | 8,301 | — | — |
| 1996-02-08 | $11.46 | $14.10 | 5,842 | — | — |
| 1996-02-07 | $11.14 | $13.70 | 11,991 | — | — |
| 1996-02-06 | $11.38 | $14.00 | 922 | — | — |
| 1996-02-05 | $11.14 | $13.70 | 6,457 | — | — |
| 1996-02-02 | $11.06 | $13.60 | 5,534 | — | — |
| 1996-02-01 | $11.22 | $13.80 | 9,224 | — | — |
| 1996-01-31 | $11.38 | $14.00 | 9,839 | — | — |
| 1996-01-30 | $11.06 | $13.60 | 307 | — | — |
| 1996-01-29 | $11.22 | $13.80 | 7,994 | — | — |
| 1996-01-26 | $11.38 | $14.00 | 1,537 | — | — |
| 1996-01-25 | $11.30 | $13.90 | 0 | — | — |
| 1996-01-24 | $11.30 | $13.90 | 4,304 | — | — |
| 1996-01-23 | $11.06 | $13.60 | 1,845 | — | — |
| 1996-01-22 | $11.30 | $13.90 | 7,379 | — | — |
| 1996-01-19 | $11.38 | $14.00 | 1,845 | — | — |
| 1996-01-18 | $11.38 | $14.00 | 12,913 | — | — |
| 1996-01-17 | $11.38 | $14.00 | 5,534 | — | — |
| 1996-01-16 | $11.30 | $13.90 | 6,764 | — | — |
| 1996-01-15 | $11.30 | $13.90 | 0 | — | — |
| 1996-01-12 | $11.30 | $13.90 | 1,845 | — | — |
| 1996-01-11 | $11.06 | $13.60 | 4,304 | — | — |
| 1996-01-10 | $10.98 | $13.50 | 307 | — | — |
| 1996-01-09 | $11.22 | $13.80 | 14,451 | — | — |
| 1996-01-08 | $11.46 | $14.10 | 0 | — | — |
| 1996-01-05 | $11.46 | $14.10 | 13,221 | — | — |
| 1996-01-04 | $11.26 | $13.85 | 5,842 | — | — |
| 1996-01-03 | $11.46 | $14.10 | 7,994 | — | — |
| 1996-01-02 | $11.55 | $14.20 | 35,358 | — | — |