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
- 1993-03-17 to 2026-09-02
- 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 | $12.58 | $12.77 | 7,500 | — | — |
| 1996-12-30 | $12.33 | $12.51 | 33,750 | — | — |
| 1996-12-27 | $11.92 | $12.09 | 5,400 | — | — |
| 1996-12-26 | $11.83 | $12.00 | 8,250 | — | — |
| 1996-12-24 | $11.83 | $12.00 | 28,500 | — | — |
| 1996-12-23 | $11.75 | $11.92 | 2,550 | — | — |
| 1996-12-20 | $11.92 | $12.09 | 12,150 | — | — |
| 1996-12-19 | $12.00 | $12.17 | 5,250 | — | — |
| 1996-12-18 | $11.83 | $11.99 | 1,800 | — | — |
| 1996-12-17 | $11.92 | $12.08 | 0 | — | — |
| 1996-12-16 | $11.92 | $12.08 | 22,350 | — | — |
| 1996-12-13 | $11.92 | $12.08 | 0 | — | — |
| 1996-12-12 | $11.92 | $12.08 | 2,100 | — | — |
| 1996-12-11 | $12.00 | $12.16 | 6,150 | — | — |
| 1996-12-10 | $12.00 | $12.16 | 112,500 | — | — |
| 1996-12-09 | $12.08 | $12.24 | 750 | — | — |
| 1996-12-06 | $12.00 | $12.16 | 1,500 | — | — |
| 1996-12-05 | $12.08 | $12.24 | 7,050 | — | — |
| 1996-12-04 | $11.92 | $12.08 | 2,250 | — | — |
| 1996-12-03 | $12.00 | $12.16 | 1,500 | — | — |
| 1996-12-02 | $12.17 | $12.33 | 1,350 | — | — |
| 1996-11-29 | $12.33 | $12.50 | 1,500 | — | — |
| 1996-11-27 | $12.17 | $12.33 | 1,800 | — | — |
| 1996-11-26 | $12.17 | $12.33 | 43,050 | — | — |
| 1996-11-25 | $12.25 | $12.41 | 3,300 | — | — |
| 1996-11-22 | $12.33 | $12.50 | 5,100 | — | — |
| 1996-11-21 | $12.25 | $12.41 | 54,150 | — | — |
| 1996-11-20 | $12.17 | $12.33 | 22,800 | — | — |
| 1996-11-19 | $12.50 | $12.67 | 0 | — | — |
| 1996-11-18 | $12.50 | $12.67 | 4,800 | — | — |
| 1996-11-15 | $12.58 | $12.75 | 2,400 | — | — |
| 1996-11-14 | $12.58 | $12.75 | 1,950 | — | — |
| 1996-11-13 | $12.75 | $12.92 | 5,400 | — | — |
| 1996-11-12 | $12.75 | $12.92 | 2,100 | — | — |
| 1996-11-11 | $12.83 | $13.00 | 12,450 | — | — |
| 1996-11-08 | $12.83 | $13.00 | 4,800 | — | — |
| 1996-11-07 | $12.83 | $13.00 | 2,250 | — | — |
| 1996-11-06 | $12.83 | $13.00 | 600 | — | — |
| 1996-11-05 | $12.83 | $13.00 | 4,950 | — | — |
| 1996-11-04 | $13.08 | $13.26 | 5,100 | — | — |
| 1996-11-01 | $13.42 | $13.60 | 2,400 | — | — |
| 1996-10-31 | $13.42 | $13.60 | 16,500 | — | — |
| 1996-10-30 | $13.33 | $13.51 | 2,700 | — | — |
| 1996-10-29 | $13.50 | $13.68 | 3,000 | — | — |
| 1996-10-28 | $13.75 | $13.93 | 2,700 | — | — |
| 1996-10-25 | $13.83 | $14.02 | 2,100 | — | — |
| 1996-10-24 | $14.00 | $14.19 | 0 | — | — |
| 1996-10-23 | $14.00 | $14.19 | 1,950 | — | — |
| 1996-10-22 | $14.00 | $14.19 | 89,250 | — | — |
| 1996-10-21 | $14.00 | $14.19 | 1,950 | — | — |
| 1996-10-18 | $14.00 | $14.19 | 0 | — | — |
| 1996-10-17 | $14.00 | $14.19 | 1,050 | — | — |
| 1996-10-16 | $14.00 | $14.19 | 2,250 | — | — |
| 1996-10-15 | $14.00 | $14.19 | 1,800 | — | — |
| 1996-10-14 | $13.92 | $14.10 | 2,400 | — | — |
| 1996-10-11 | $13.92 | $14.10 | 450 | — | — |
| 1996-10-10 | $13.92 | $14.10 | 450 | — | — |
| 1996-10-09 | $13.83 | $14.02 | 1,350 | — | — |
| 1996-10-08 | $14.08 | $14.27 | 2,850 | — | — |
| 1996-10-07 | $13.92 | $14.10 | 1,050 | — | — |
| 1996-10-04 | $14.00 | $14.19 | 13,950 | — | — |
| 1996-10-03 | $13.92 | $14.10 | 7,500 | — | — |
| 1996-10-02 | $14.00 | $14.19 | 18,150 | — | — |
| 1996-10-01 | $13.67 | $13.85 | 18,300 | — | — |
| 1996-09-30 | $13.50 | $13.68 | 20,850 | — | — |
| 1996-09-27 | $13.67 | $13.85 | 20,400 | — | — |
| 1996-09-26 | $13.50 | $13.68 | 54,450 | — | — |
| 1996-09-25 | $13.83 | $14.02 | 26,550 | — | — |
| 1996-09-24 | $13.67 | $13.85 | 141,300 | — | — |
| 1996-09-23 | $14.42 | $14.61 | 1,950 | — | — |
| 1996-09-20 | $14.50 | $14.69 | 8,550 | — | — |
| 1996-09-19 | $14.50 | $14.69 | 2,400 | — | — |
| 1996-09-18 | $14.42 | $14.61 | 2,550 | — | — |
| 1996-09-17 | $14.50 | $14.69 | 1,200 | — | — |
| 1996-09-16 | $14.67 | $14.86 | 600 | — | — |
| 1996-09-13 | $14.75 | $14.95 | 13,800 | — | — |
| 1996-09-12 | $14.50 | $14.69 | 3,900 | — | — |
| 1996-09-11 | $14.83 | $15.03 | 4,500 | — | — |
| 1996-09-10 | $14.50 | $14.69 | 7,800 | — | — |
| 1996-09-09 | $15.00 | $15.19 | 2,250 | — | — |
| 1996-09-06 | $14.83 | $15.02 | 4,200 | — | — |
| 1996-09-05 | $14.75 | $14.93 | 450 | — | — |
| 1996-09-04 | $14.83 | $15.02 | 300 | — | — |
| 1996-09-03 | $14.92 | $15.10 | 150 | — | — |
| 1996-08-30 | $14.92 | $15.10 | 11,100 | — | — |
| 1996-08-29 | $14.58 | $14.76 | 3,000 | — | — |
| 1996-08-28 | $14.50 | $14.68 | 1,200 | — | — |
| 1996-08-27 | $14.58 | $14.76 | 750 | — | — |
| 1996-08-26 | $14.67 | $14.85 | 5,550 | — | — |
| 1996-08-23 | $14.50 | $14.68 | 3,600 | — | — |
| 1996-08-22 | $14.42 | $14.60 | 1,350 | — | — |
| 1996-08-21 | $14.33 | $14.51 | 7,650 | — | — |
| 1996-08-20 | $14.67 | $14.85 | 450 | — | — |
| 1996-08-19 | $14.75 | $14.93 | 3,900 | — | — |
| 1996-08-16 | $14.67 | $14.85 | 3,300 | — | — |
| 1996-08-15 | $14.67 | $14.85 | 2,550 | — | — |
| 1996-08-14 | $14.67 | $14.85 | 0 | — | — |
| 1996-08-13 | $14.67 | $14.85 | 750 | — | — |
| 1996-08-12 | $14.75 | $14.93 | 0 | — | — |
| 1996-08-09 | $14.75 | $14.93 | 150 | — | — |
| 1996-08-08 | $14.67 | $14.85 | 3,450 | — | — |
| 1996-08-07 | $14.67 | $14.85 | 1,800 | — | — |
| 1996-08-06 | $14.58 | $14.76 | 750 | — | — |
| 1996-08-05 | $14.42 | $14.60 | 0 | — | — |
| 1996-08-02 | $14.42 | $14.60 | 3,000 | — | — |
| 1996-08-01 | $14.58 | $14.76 | 4,050 | — | — |
| 1996-07-31 | $14.58 | $14.76 | 2,700 | — | — |
| 1996-07-30 | $14.33 | $14.51 | 0 | — | — |
| 1996-07-29 | $14.33 | $14.51 | 4,650 | — | — |
| 1996-07-26 | $14.33 | $14.51 | 19,350 | — | — |
| 1996-07-25 | $14.75 | $14.93 | 2,400 | — | — |
| 1996-07-24 | $15.00 | $15.19 | 2,100 | — | — |
| 1996-07-23 | $15.08 | $15.27 | 300 | — | — |
| 1996-07-22 | $15.17 | $15.36 | 6,300 | — | — |
| 1996-07-19 | $15.33 | $15.52 | 1,500 | — | — |
| 1996-07-18 | $15.33 | $15.52 | 750 | — | — |
| 1996-07-17 | $15.17 | $15.36 | 24,150 | — | — |
| 1996-07-16 | $14.08 | $14.26 | 17,250 | — | — |
| 1996-07-15 | $14.75 | $14.93 | 450 | — | — |
| 1996-07-12 | $14.83 | $15.02 | 1,650 | — | — |
| 1996-07-11 | $14.92 | $15.10 | 2,400 | — | — |
| 1996-07-10 | $14.92 | $15.10 | 300 | — | — |
| 1996-07-09 | $14.92 | $15.10 | 1,350 | — | — |
| 1996-07-08 | $14.92 | $15.10 | 2,100 | — | — |
| 1996-07-05 | $15.08 | $15.27 | 0 | — | — |
| 1996-07-03 | $15.08 | $15.27 | 4,350 | — | — |
| 1996-07-02 | $15.17 | $15.36 | 0 | — | — |
| 1996-07-01 | $15.17 | $15.36 | 2,250 | — | — |
| 1996-06-28 | $15.25 | $15.44 | 5,550 | — | — |
| 1996-06-27 | $14.83 | $15.02 | 2,700 | — | — |
| 1996-06-26 | $15.00 | $15.19 | 8,850 | — | — |
| 1996-06-25 | $15.33 | $15.52 | 5,550 | — | — |
| 1996-06-24 | $15.42 | $15.61 | 1,500 | — | — |
| 1996-06-21 | $15.42 | $15.61 | 3,450 | — | — |
| 1996-06-20 | $15.33 | $15.52 | 8,400 | — | — |
| 1996-06-19 | $15.42 | $15.61 | 12,150 | — | — |
| 1996-06-18 | $14.67 | $14.85 | 4,950 | — | — |
| 1996-06-17 | $14.83 | $15.02 | 0 | — | — |
| 1996-06-14 | $14.83 | $15.02 | 0 | — | — |
| 1996-06-13 | $14.83 | $15.02 | 0 | — | — |
| 1996-06-12 | $14.92 | $15.09 | 450 | — | — |
| 1996-06-11 | $14.92 | $15.09 | 750 | — | — |
| 1996-06-10 | $15.00 | $15.17 | 1,350 | — | — |
| 1996-06-07 | $14.83 | $15.00 | 1,200 | — | — |
| 1996-06-06 | $15.08 | $15.26 | 1,500 | — | — |
| 1996-06-05 | $14.83 | $15.00 | 1,350 | — | — |
| 1996-06-04 | $15.00 | $15.17 | 1,050 | — | — |
| 1996-06-03 | $15.00 | $15.17 | 1,200 | — | — |
| 1996-05-31 | $15.17 | $15.34 | 4,350 | — | — |
| 1996-05-30 | $14.92 | $15.09 | 300 | — | — |
| 1996-05-29 | $15.17 | $15.34 | 9,750 | — | — |
| 1996-05-28 | $15.08 | $15.26 | 2,250 | — | — |
| 1996-05-24 | $14.67 | $14.84 | 2,250 | — | — |
| 1996-05-23 | $14.92 | $15.09 | 3,750 | — | — |
| 1996-05-22 | $14.50 | $14.67 | 1,350 | — | — |
| 1996-05-21 | $14.83 | $15.00 | 1,350 | — | — |
| 1996-05-20 | $14.83 | $15.00 | 1,800 | — | — |
| 1996-05-17 | $14.58 | $14.75 | 3,450 | — | — |
| 1996-05-16 | $14.42 | $14.58 | 1,500 | — | — |
| 1996-05-15 | $14.42 | $14.58 | 0 | — | — |
| 1996-05-14 | $14.42 | $14.58 | 4,650 | — | — |
| 1996-05-13 | $14.33 | $14.50 | 4,200 | — | — |
| 1996-05-10 | $14.17 | $14.33 | 3,750 | — | — |
| 1996-05-09 | $13.92 | $14.08 | 6,000 | — | — |
| 1996-05-08 | $13.83 | $13.99 | 4,350 | — | — |
| 1996-05-07 | $13.83 | $13.99 | 6,600 | — | — |
| 1996-05-06 | $13.42 | $13.57 | 7,800 | — | — |
| 1996-05-03 | $13.58 | $13.74 | 14,250 | — | — |
| 1996-05-02 | $14.17 | $14.33 | 900 | — | — |
| 1996-05-01 | $14.08 | $14.25 | 18,300 | — | — |
| 1996-04-30 | $13.83 | $13.99 | 6,600 | — | — |
| 1996-04-29 | $13.33 | $13.49 | 5,550 | — | — |
| 1996-04-26 | $13.25 | $13.40 | 11,550 | — | — |
| 1996-04-25 | $12.67 | $12.81 | 1,800 | — | — |
| 1996-04-24 | $12.67 | $12.81 | 1,500 | — | — |
| 1996-04-23 | $12.58 | $12.73 | 2,550 | — | — |
| 1996-04-22 | $12.58 | $12.73 | 3,000 | — | — |
| 1996-04-19 | $12.75 | $12.90 | 3,900 | — | — |
| 1996-04-18 | $12.67 | $12.81 | 4,950 | — | — |
| 1996-04-17 | $12.67 | $12.81 | 1,200 | — | — |
| 1996-04-16 | $12.50 | $12.64 | 1,500 | — | — |
| 1996-04-15 | $12.58 | $12.73 | 300 | — | — |
| 1996-04-12 | $12.58 | $12.73 | 600 | — | — |
| 1996-04-11 | $12.58 | $12.73 | 3,150 | — | — |
| 1996-04-10 | $12.67 | $12.81 | 1,500 | — | — |
| 1996-04-09 | $12.67 | $12.81 | 0 | — | — |
| 1996-04-08 | $12.67 | $12.81 | 2,700 | — | — |
| 1996-04-04 | $12.83 | $12.98 | 0 | — | — |
| 1996-04-03 | $12.83 | $12.98 | 0 | — | — |
| 1996-04-02 | $12.83 | $12.98 | 1,050 | — | — |
| 1996-04-01 | $12.83 | $12.98 | 1,800 | — | — |
| 1996-03-29 | $12.67 | $12.81 | 5,250 | — | — |
| 1996-03-28 | $12.58 | $12.73 | 1,200 | — | — |
| 1996-03-27 | $12.50 | $12.64 | 3,750 | — | — |
| 1996-03-26 | $12.50 | $12.64 | 7,200 | — | — |
| 1996-03-25 | $12.75 | $12.90 | 0 | — | — |
| 1996-03-22 | $12.75 | $12.90 | 600 | — | — |
| 1996-03-21 | $12.83 | $12.98 | 3,600 | — | — |
| 1996-03-20 | $12.67 | $12.81 | 2,250 | — | — |
| 1996-03-19 | $12.50 | $12.64 | 2,400 | — | — |
| 1996-03-18 | $12.92 | $13.07 | 3,750 | — | — |
| 1996-03-15 | $12.67 | $12.81 | 5,550 | — | — |
| 1996-03-14 | $12.67 | $12.81 | 4,800 | — | — |
| 1996-03-13 | $12.42 | $12.56 | 3,150 | — | — |
| 1996-03-12 | $12.42 | $12.56 | 1,500 | — | — |
| 1996-03-11 | $12.50 | $12.64 | 10,350 | — | — |
| 1996-03-08 | $13.00 | $13.15 | 2,100 | — | — |
| 1996-03-07 | $12.67 | $12.81 | 3,900 | — | — |
| 1996-03-06 | $12.83 | $12.98 | 8,550 | — | — |
| 1996-03-05 | $12.92 | $13.07 | 6,900 | — | — |
| 1996-03-04 | $13.17 | $13.32 | 150 | — | — |
| 1996-03-01 | $13.25 | $13.40 | 4,950 | — | — |
| 1996-02-29 | $13.17 | $13.31 | 6,600 | — | — |
| 1996-02-28 | $13.33 | $13.47 | 6,600 | — | — |
| 1996-02-27 | $13.17 | $13.31 | 600 | — | — |
| 1996-02-26 | $13.25 | $13.39 | 2,700 | — | — |
| 1996-02-23 | $13.58 | $13.73 | 9,750 | — | — |
| 1996-02-22 | $13.17 | $13.31 | 3,300 | — | — |
| 1996-02-21 | $13.17 | $13.31 | 2,850 | — | — |
| 1996-02-20 | $13.25 | $13.39 | 1,950 | — | — |
| 1996-02-16 | $13.25 | $13.39 | 7,800 | — | — |
| 1996-02-15 | $12.92 | $13.05 | 14,250 | — | — |
| 1996-02-14 | $12.83 | $12.97 | 12,150 | — | — |
| 1996-02-13 | $12.83 | $12.97 | 9,150 | — | — |
| 1996-02-12 | $12.92 | $13.05 | 9,000 | — | — |
| 1996-02-09 | $12.50 | $12.63 | 7,950 | — | — |
| 1996-02-08 | $12.33 | $12.46 | 10,200 | — | — |
| 1996-02-07 | $12.08 | $12.21 | 1,050 | — | — |
| 1996-02-06 | $12.08 | $12.21 | 1,950 | — | — |
| 1996-02-05 | $12.00 | $12.13 | 3,300 | — | — |
| 1996-02-02 | $12.25 | $12.38 | 11,850 | — | — |
| 1996-02-01 | $11.67 | $11.79 | 7,350 | — | — |
| 1996-01-31 | $11.17 | $11.28 | 39,600 | — | — |
| 1996-01-30 | $10.67 | $10.78 | 9,900 | — | — |
| 1996-01-29 | $10.67 | $10.78 | 4,650 | — | — |
| 1996-01-26 | $10.67 | $10.78 | 8,400 | — | — |
| 1996-01-25 | $10.75 | $10.86 | 6,300 | — | — |
| 1996-01-24 | $11.00 | $11.12 | 5,400 | — | — |
| 1996-01-23 | $11.17 | $11.28 | 7,500 | — | — |
| 1996-01-22 | $11.33 | $11.45 | 3,000 | — | — |
| 1996-01-19 | $11.17 | $11.28 | 3,900 | — | — |
| 1996-01-18 | $11.08 | $11.20 | 5,400 | — | — |
| 1996-01-17 | $11.33 | $11.45 | 6,600 | — | — |
| 1996-01-16 | $11.58 | $11.71 | 2,700 | — | — |
| 1996-01-15 | $11.58 | $11.71 | 4,200 | — | — |
| 1996-01-12 | $11.50 | $11.62 | 6,300 | — | — |
| 1996-01-11 | $11.67 | $11.79 | 6,900 | — | — |
| 1996-01-10 | $11.67 | $11.79 | 6,300 | — | — |
| 1996-01-09 | $11.67 | $11.79 | 6,450 | — | — |
| 1996-01-08 | $11.83 | $11.96 | 6,750 | — | — |
| 1996-01-05 | $11.83 | $11.96 | 5,400 | — | — |
| 1996-01-04 | $11.75 | $11.87 | 3,000 | — | — |
| 1996-01-03 | $11.83 | $11.96 | 8,400 | — | — |
| 1996-01-02 | $11.92 | $12.04 | 4,500 | — | — |