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
- 1987-07-22 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 | $11.59 | $12.58 | 33,413 | — | — |
| 1996-12-30 | $11.67 | $12.66 | 32,400 | — | — |
| 1996-12-27 | $11.56 | $12.54 | 10,125 | — | — |
| 1996-12-26 | $11.44 | $12.42 | 8,100 | — | — |
| 1996-12-24 | $11.22 | $12.18 | 6,750 | — | — |
| 1996-12-23 | $11.11 | $12.06 | 64,800 | — | — |
| 1996-12-20 | $10.89 | $11.82 | 78,638 | — | — |
| 1996-12-19 | $10.59 | $11.50 | 142,425 | — | — |
| 1996-12-18 | $10.15 | $11.01 | 25,650 | — | — |
| 1996-12-17 | $10.04 | $10.89 | 229,163 | — | — |
| 1996-12-16 | $10.19 | $11.05 | 93,488 | — | — |
| 1996-12-13 | $10.11 | $10.97 | 75,600 | — | — |
| 1996-12-12 | $10.19 | $11.05 | 77,963 | — | — |
| 1996-12-11 | $10.33 | $11.21 | 112,388 | — | — |
| 1996-12-10 | $10.41 | $11.29 | 166,388 | — | — |
| 1996-12-09 | $10.37 | $11.25 | 67,838 | — | — |
| 1996-12-06 | $10.30 | $11.17 | 63,113 | — | — |
| 1996-12-05 | $10.37 | $11.25 | 10,800 | — | — |
| 1996-12-04 | $10.33 | $11.21 | 122,850 | — | — |
| 1996-12-03 | $10.33 | $11.21 | 60,413 | — | — |
| 1996-12-02 | $10.44 | $11.34 | 58,388 | — | — |
| 1996-11-29 | $10.37 | $11.25 | 27,000 | — | — |
| 1996-11-27 | $10.48 | $11.38 | 215,663 | — | — |
| 1996-11-26 | $10.33 | $11.21 | 41,850 | — | — |
| 1996-11-25 | $10.30 | $11.17 | 54,338 | — | — |
| 1996-11-22 | $10.33 | $11.21 | 587,925 | — | — |
| 1996-11-21 | $10.22 | $11.09 | 73,913 | — | — |
| 1996-11-20 | $10.19 | $11.05 | 24,300 | — | — |
| 1996-11-19 | $10.52 | $11.41 | 26,325 | — | — |
| 1996-11-18 | $10.56 | $11.45 | 26,325 | — | — |
| 1996-11-15 | $10.74 | $11.65 | 44,888 | — | — |
| 1996-11-14 | $10.81 | $11.73 | 20,588 | — | — |
| 1996-11-13 | $11.00 | $11.93 | 225,450 | — | — |
| 1996-11-12 | $10.85 | $11.77 | 23,288 | — | — |
| 1996-11-11 | $10.93 | $11.85 | 1,013 | — | — |
| 1996-11-08 | $10.96 | $11.89 | 73,575 | — | — |
| 1996-11-07 | $11.04 | $11.97 | 13,163 | — | — |
| 1996-11-06 | $11.04 | $11.97 | 42,188 | — | — |
| 1996-11-05 | $11.00 | $11.93 | 43,875 | — | — |
| 1996-11-04 | $11.11 | $12.05 | 21,600 | — | — |
| 1996-11-01 | $11.15 | $12.09 | 53,325 | — | — |
| 1996-10-31 | $11.15 | $12.09 | 27,000 | — | — |
| 1996-10-30 | $10.96 | $11.89 | 108,675 | — | — |
| 1996-10-29 | $11.07 | $12.01 | 65,813 | — | — |
| 1996-10-28 | $11.15 | $12.09 | 28,013 | — | — |
| 1996-10-25 | $11.33 | $12.29 | 51,975 | — | — |
| 1996-10-24 | $11.33 | $12.29 | 264,263 | — | — |
| 1996-10-23 | $10.74 | $11.65 | 87,750 | — | — |
| 1996-10-22 | $10.37 | $11.25 | 51,300 | — | — |
| 1996-10-21 | $10.37 | $11.25 | 275,738 | — | — |
| 1996-10-18 | $10.22 | $11.09 | 234,563 | — | — |
| 1996-10-17 | $10.04 | $10.89 | 284,850 | — | — |
| 1996-10-16 | $9.96 | $10.81 | 68,175 | — | — |
| 1996-10-15 | $10.30 | $11.17 | 25,313 | — | — |
| 1996-10-14 | $10.59 | $11.49 | 374,963 | — | — |
| 1996-10-11 | $10.74 | $11.65 | 49,950 | — | — |
| 1996-10-10 | $10.63 | $11.53 | 49,950 | — | — |
| 1996-10-09 | $10.78 | $11.69 | 89,100 | — | — |
| 1996-10-08 | $10.96 | $11.89 | 49,275 | — | — |
| 1996-10-07 | $10.96 | $11.89 | 56,700 | — | — |
| 1996-10-04 | $11.33 | $12.29 | 48,938 | — | — |
| 1996-10-03 | $11.33 | $12.29 | 25,988 | — | — |
| 1996-10-02 | $11.41 | $12.37 | 74,250 | — | — |
| 1996-10-01 | $11.52 | $12.49 | 7,425 | — | — |
| 1996-09-30 | $11.48 | $12.45 | 79,313 | — | — |
| 1996-09-27 | $11.59 | $12.57 | 56,025 | — | — |
| 1996-09-26 | $11.56 | $12.53 | 68,850 | — | — |
| 1996-09-25 | $11.85 | $12.86 | 8,100 | — | — |
| 1996-09-24 | $11.93 | $12.94 | 11,475 | — | — |
| 1996-09-23 | $11.81 | $12.82 | 9,113 | — | — |
| 1996-09-20 | $11.93 | $12.94 | 38,813 | — | — |
| 1996-09-19 | $11.89 | $12.90 | 31,050 | — | — |
| 1996-09-18 | $11.48 | $12.45 | 62,100 | — | — |
| 1996-09-17 | $11.70 | $12.69 | 34,425 | — | — |
| 1996-09-16 | $11.70 | $12.69 | 42,188 | — | — |
| 1996-09-13 | $11.52 | $12.49 | 50,625 | — | — |
| 1996-09-12 | $11.85 | $12.86 | 18,900 | — | — |
| 1996-09-11 | $11.74 | $12.73 | 20,588 | — | — |
| 1996-09-10 | $11.70 | $12.69 | 24,300 | — | — |
| 1996-09-09 | $11.70 | $12.69 | 16,200 | — | — |
| 1996-09-06 | $11.63 | $12.61 | 42,863 | — | — |
| 1996-09-05 | $11.67 | $12.65 | 15,863 | — | — |
| 1996-09-04 | $11.85 | $12.86 | 18,900 | — | — |
| 1996-09-03 | $11.93 | $12.94 | 16,200 | — | — |
| 1996-08-30 | $12.00 | $13.02 | 58,388 | — | — |
| 1996-08-29 | $12.22 | $13.26 | 15,863 | — | — |
| 1996-08-28 | $12.30 | $13.34 | 79,988 | — | — |
| 1996-08-27 | $12.19 | $13.22 | 36,113 | — | — |
| 1996-08-26 | $12.26 | $13.30 | 3,038 | — | — |
| 1996-08-23 | $12.19 | $13.22 | 11,138 | — | — |
| 1996-08-22 | $12.11 | $13.14 | 34,088 | — | — |
| 1996-08-21 | $12.15 | $13.17 | 17,213 | — | — |
| 1996-08-20 | $12.11 | $13.13 | 13,163 | — | — |
| 1996-08-19 | $12.26 | $13.29 | 24,975 | — | — |
| 1996-08-16 | $12.41 | $13.45 | 22,613 | — | — |
| 1996-08-15 | $12.56 | $13.61 | 125,550 | — | — |
| 1996-08-14 | $12.63 | $13.69 | 17,213 | — | — |
| 1996-08-13 | $12.56 | $13.61 | 4,050 | — | — |
| 1996-08-12 | $12.59 | $13.65 | 61,763 | — | — |
| 1996-08-09 | $12.74 | $13.81 | 25,313 | — | — |
| 1996-08-08 | $12.48 | $13.53 | 37,125 | — | — |
| 1996-08-07 | $12.48 | $13.53 | 6,075 | — | — |
| 1996-08-06 | $12.52 | $13.57 | 46,238 | — | — |
| 1996-08-05 | $12.78 | $13.85 | 19,575 | — | — |
| 1996-08-02 | $12.22 | $13.25 | 81,338 | — | — |
| 1996-08-01 | $11.74 | $12.73 | 44,213 | — | — |
| 1996-07-31 | $11.74 | $12.73 | 15,188 | — | — |
| 1996-07-30 | $11.56 | $12.53 | 2,363 | — | — |
| 1996-07-29 | $11.52 | $12.49 | 27,000 | — | — |
| 1996-07-26 | $11.52 | $12.49 | 6,750 | — | — |
| 1996-07-25 | $11.48 | $12.45 | 141,075 | — | — |
| 1996-07-24 | $11.26 | $12.21 | 170,775 | — | — |
| 1996-07-23 | $11.30 | $12.25 | 355,725 | — | — |
| 1996-07-22 | $11.41 | $12.37 | 94,163 | — | — |
| 1996-07-19 | $11.26 | $12.21 | 70,538 | — | — |
| 1996-07-18 | $11.15 | $12.09 | 79,650 | — | — |
| 1996-07-17 | $12.19 | $13.21 | 38,813 | — | — |
| 1996-07-16 | $12.07 | $13.09 | 77,963 | — | — |
| 1996-07-15 | $12.85 | $13.93 | 44,888 | — | — |
| 1996-07-12 | $12.96 | $14.05 | 31,388 | — | — |
| 1996-07-11 | $13.00 | $14.09 | 40,838 | — | — |
| 1996-07-10 | $12.96 | $14.05 | 19,575 | — | — |
| 1996-07-09 | $13.19 | $14.29 | 4,388 | — | — |
| 1996-07-08 | $13.33 | $14.46 | 18,563 | — | — |
| 1996-07-05 | $13.48 | $14.62 | 2,700 | — | — |
| 1996-07-03 | $13.56 | $14.70 | 18,225 | — | — |
| 1996-07-02 | $13.70 | $14.86 | 11,813 | — | — |
| 1996-07-01 | $13.63 | $14.78 | 40,163 | — | — |
| 1996-06-28 | $13.11 | $14.21 | 67,838 | — | — |
| 1996-06-27 | $13.07 | $14.17 | 17,213 | — | — |
| 1996-06-26 | $13.44 | $14.58 | 19,238 | — | — |
| 1996-06-25 | $13.30 | $14.41 | 119,813 | — | — |
| 1996-06-24 | $13.48 | $14.62 | 114,413 | — | — |
| 1996-06-21 | $13.22 | $14.33 | 29,363 | — | — |
| 1996-06-20 | $12.78 | $13.85 | 37,463 | — | — |
| 1996-06-19 | $13.26 | $14.37 | 28,688 | — | — |
| 1996-06-18 | $13.26 | $14.37 | 152,888 | — | — |
| 1996-06-17 | $13.00 | $14.09 | 58,388 | — | — |
| 1996-06-14 | $12.78 | $13.85 | 21,600 | — | — |
| 1996-06-13 | $13.15 | $14.25 | 99,900 | — | — |
| 1996-06-12 | $13.33 | $14.46 | 15,188 | — | — |
| 1996-06-11 | $13.52 | $14.66 | 36,113 | — | — |
| 1996-06-10 | $13.70 | $14.86 | 18,225 | — | — |
| 1996-06-07 | $13.93 | $15.10 | 13,500 | — | — |
| 1996-06-06 | $13.93 | $15.10 | 31,050 | — | — |
| 1996-06-05 | $13.93 | $15.09 | 7,763 | — | — |
| 1996-06-04 | $13.93 | $15.09 | 11,138 | — | — |
| 1996-06-03 | $13.89 | $15.05 | 32,400 | — | — |
| 1996-05-31 | $13.74 | $14.89 | 37,463 | — | — |
| 1996-05-30 | $13.63 | $14.77 | 163,688 | — | — |
| 1996-05-29 | $14.07 | $15.25 | 35,438 | — | — |
| 1996-05-28 | $14.37 | $15.57 | 71,550 | — | — |
| 1996-05-24 | $14.44 | $15.65 | 22,613 | — | — |
| 1996-05-23 | $14.48 | $15.69 | 96,863 | — | — |
| 1996-05-22 | $14.41 | $15.61 | 223,763 | — | — |
| 1996-05-21 | $14.81 | $16.05 | 69,525 | — | — |
| 1996-05-20 | $14.44 | $15.65 | 183,263 | — | — |
| 1996-05-17 | $14.11 | $15.29 | 34,763 | — | — |
| 1996-05-16 | $14.11 | $15.29 | 146,813 | — | — |
| 1996-05-15 | $14.04 | $15.21 | 105,300 | — | — |
| 1996-05-14 | $14.07 | $15.25 | 104,288 | — | — |
| 1996-05-13 | $13.37 | $14.49 | 9,113 | — | — |
| 1996-05-10 | $13.26 | $14.37 | 7,425 | — | — |
| 1996-05-09 | $13.30 | $14.41 | 59,738 | — | — |
| 1996-05-08 | $13.19 | $14.29 | 81,675 | — | — |
| 1996-05-07 | $12.93 | $14.01 | 31,050 | — | — |
| 1996-05-06 | $13.07 | $14.17 | 20,250 | — | — |
| 1996-05-03 | $13.06 | $14.15 | 205,875 | — | — |
| 1996-05-02 | $13.48 | $14.61 | 1,623,038 | — | — |
| 1996-05-01 | $13.78 | $14.93 | 363,825 | — | — |
| 1996-04-30 | $12.59 | $13.65 | 126,225 | — | — |
| 1996-04-29 | $12.44 | $13.49 | 912,263 | — | — |
| 1996-04-26 | $11.78 | $12.76 | 21,938 | — | — |
| 1996-04-25 | $11.41 | $12.36 | 133,988 | — | — |
| 1996-04-24 | $11.78 | $12.76 | 130,613 | — | — |
| 1996-04-23 | $11.78 | $12.76 | 35,100 | — | — |
| 1996-04-22 | $12.07 | $13.08 | 89,438 | — | — |
| 1996-04-19 | $12.07 | $13.08 | 150,525 | — | — |
| 1996-04-18 | $11.70 | $12.68 | 1,086,750 | — | — |
| 1996-04-17 | $10.15 | $11.00 | 201,488 | — | — |
| 1996-04-16 | $10.37 | $11.24 | 2,025 | — | — |
| 1996-04-15 | $10.19 | $11.04 | 65,475 | — | — |
| 1996-04-12 | $10.00 | $10.84 | 906,863 | — | — |
| 1996-04-11 | $10.00 | $10.84 | 118,125 | — | — |
| 1996-04-10 | $10.30 | $11.16 | 68,513 | — | — |
| 1996-04-09 | $10.11 | $10.96 | 202,163 | — | — |
| 1996-04-08 | $9.78 | $10.60 | 49,950 | — | — |
| 1996-04-04 | $9.52 | $10.31 | 101,925 | — | — |
| 1996-04-03 | $9.48 | $10.27 | 174,150 | — | — |
| 1996-04-02 | $9.11 | $9.87 | 23,288 | — | — |
| 1996-04-01 | $8.89 | $9.63 | 50,288 | — | — |
| 1996-03-29 | $8.89 | $9.63 | 33,075 | — | — |
| 1996-03-28 | $9.00 | $9.75 | 90,450 | — | — |
| 1996-03-27 | $8.96 | $9.71 | 359,775 | — | — |
| 1996-03-26 | $8.67 | $9.39 | 13,500 | — | — |
| 1996-03-25 | $8.44 | $9.15 | 43,538 | — | — |
| 1996-03-22 | $8.48 | $9.19 | 398,925 | — | — |
| 1996-03-21 | $8.48 | $9.19 | 100,575 | — | — |
| 1996-03-20 | $8.52 | $9.23 | 44,550 | — | — |
| 1996-03-19 | $8.67 | $9.39 | 9,450 | — | — |
| 1996-03-18 | $8.59 | $9.31 | 6,413 | — | — |
| 1996-03-15 | $8.37 | $9.07 | 5,400 | — | — |
| 1996-03-14 | $8.59 | $9.31 | 72,900 | — | — |
| 1996-03-13 | $8.59 | $9.31 | 97,875 | — | — |
| 1996-03-12 | $8.48 | $9.19 | 7,425 | — | — |
| 1996-03-11 | $8.30 | $8.99 | 11,475 | — | — |
| 1996-03-08 | $8.59 | $9.31 | 28,350 | — | — |
| 1996-03-07 | $8.67 | $9.39 | 32,738 | — | — |
| 1996-03-06 | $8.67 | $9.39 | 685,125 | — | — |
| 1996-03-05 | $8.37 | $9.07 | 54,675 | — | — |
| 1996-03-04 | $8.52 | $9.23 | 11,138 | — | — |
| 1996-03-01 | $8.30 | $8.99 | 54,338 | — | — |
| 1996-02-29 | $8.37 | $9.07 | 81,000 | — | — |
| 1996-02-28 | $8.30 | $8.99 | 66,150 | — | — |
| 1996-02-27 | $8.26 | $8.95 | 75,600 | — | — |
| 1996-02-26 | $8.11 | $8.79 | 55,350 | — | — |
| 1996-02-23 | $8.30 | $8.99 | 331,425 | — | — |
| 1996-02-22 | $8.30 | $8.99 | 14,175 | — | — |
| 1996-02-21 | $8.30 | $8.99 | 75,938 | — | — |
| 1996-02-20 | $8.22 | $8.91 | 97,538 | — | — |
| 1996-02-16 | $8.44 | $9.15 | 32,738 | — | — |
| 1996-02-15 | $8.59 | $9.31 | 22,950 | — | — |
| 1996-02-14 | $8.52 | $9.22 | 176,513 | — | — |
| 1996-02-13 | $8.00 | $8.66 | 18,900 | — | — |
| 1996-02-12 | $8.30 | $8.98 | 21,263 | — | — |
| 1996-02-09 | $8.07 | $8.74 | 13,500 | — | — |
| 1996-02-08 | $8.22 | $8.90 | 165,713 | — | — |
| 1996-02-07 | $7.97 | $8.63 | 18,225 | — | — |
| 1996-02-06 | $8.00 | $8.66 | 21,600 | — | — |
| 1996-02-05 | $7.96 | $8.62 | 11,475 | — | — |
| 1996-02-02 | $8.00 | $8.66 | 63,113 | — | — |
| 1996-02-01 | $8.26 | $8.94 | 25,650 | — | — |
| 1996-01-31 | $8.00 | $8.66 | 11,813 | — | — |
| 1996-01-30 | $8.00 | $8.66 | 18,225 | — | — |
| 1996-01-29 | $7.85 | $8.50 | 85,050 | — | — |
| 1996-01-26 | $8.22 | $8.90 | 38,813 | — | — |
| 1996-01-25 | $7.96 | $8.62 | 25,313 | — | — |
| 1996-01-24 | $8.00 | $8.66 | 139,388 | — | — |
| 1996-01-23 | $7.93 | $8.58 | 20,925 | — | — |
| 1996-01-22 | $7.63 | $8.26 | 49,275 | — | — |
| 1996-01-19 | $7.59 | $8.22 | 354,375 | — | — |
| 1996-01-18 | $7.26 | $7.86 | 915,300 | — | — |
| 1996-01-17 | $6.48 | $7.02 | 560,250 | — | — |
| 1996-01-16 | $6.37 | $6.90 | 797,175 | — | — |
| 1996-01-15 | $7.11 | $7.70 | 45,900 | — | — |
| 1996-01-12 | $6.96 | $7.54 | 66,150 | — | — |
| 1996-01-11 | $7.19 | $7.78 | 30,375 | — | — |
| 1996-01-10 | $7.26 | $7.86 | 142,763 | — | — |
| 1996-01-09 | $6.96 | $7.54 | 14,850 | — | — |
| 1996-01-08 | $7.33 | $7.94 | 6,075 | — | — |
| 1996-01-05 | $7.33 | $7.94 | 193,050 | — | — |
| 1996-01-04 | $7.26 | $7.86 | 55,013 | — | — |
| 1996-01-03 | $7.52 | $8.14 | 9,113 | — | — |
| 1996-01-02 | $7.70 | $8.34 | 33,750 | — | — |