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
- 1973-05-03 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 | $12.29 | $13.44 | 9,390 | — | — |
| 1996-12-30 | $11.81 | $12.93 | 1,190 | — | — |
| 1996-12-27 | $11.63 | $12.72 | 4,761 | — | — |
| 1996-12-26 | $11.53 | $12.62 | 6,084 | — | — |
| 1996-12-24 | $11.34 | $12.41 | 1,984 | — | — |
| 1996-12-23 | $11.34 | $12.39 | 4,232 | — | — |
| 1996-12-20 | $11.53 | $12.59 | 5,423 | — | — |
| 1996-12-19 | $11.25 | $12.28 | 26,055 | — | — |
| 1996-12-18 | $11.53 | $12.59 | 5,026 | — | — |
| 1996-12-17 | $11.34 | $12.39 | 1,587 | — | — |
| 1996-12-16 | $11.25 | $12.28 | 17,193 | — | — |
| 1996-12-13 | $11.15 | $12.18 | 12,035 | — | — |
| 1996-12-12 | $11.44 | $12.49 | 8,597 | — | — |
| 1996-12-11 | $11.81 | $12.90 | 2,513 | — | — |
| 1996-12-10 | $11.91 | $13.00 | 1,852 | — | — |
| 1996-12-09 | $11.81 | $12.90 | 2,777 | — | — |
| 1996-12-06 | $11.72 | $12.80 | 11,639 | — | — |
| 1996-12-05 | $12.00 | $13.11 | 5,423 | — | — |
| 1996-12-04 | $11.75 | $12.84 | 8,861 | — | — |
| 1996-12-03 | $12.10 | $13.21 | 1,190 | — | — |
| 1996-12-02 | $12.10 | $13.21 | 17,061 | — | — |
| 1996-11-29 | $12.10 | $13.21 | 1,719 | — | — |
| 1996-11-27 | $11.91 | $13.00 | 7,142 | — | — |
| 1996-11-26 | $11.91 | $13.00 | 2,381 | — | — |
| 1996-11-25 | $12.00 | $13.11 | 6,348 | — | — |
| 1996-11-22 | $12.00 | $13.11 | 6,745 | — | — |
| 1996-11-21 | $11.91 | $13.00 | 7,671 | — | — |
| 1996-11-20 | $12.29 | $13.42 | 2,381 | — | — |
| 1996-11-19 | $12.38 | $13.52 | 7,803 | — | — |
| 1996-11-18 | $12.29 | $13.42 | 2,910 | — | — |
| 1996-11-15 | $12.66 | $13.83 | 1,190 | — | — |
| 1996-11-14 | $12.66 | $13.83 | 9,919 | — | — |
| 1996-11-13 | $12.48 | $13.62 | 11,639 | — | — |
| 1996-11-12 | $12.38 | $13.52 | 6,348 | — | — |
| 1996-11-11 | $12.48 | $13.62 | 4,894 | — | — |
| 1996-11-08 | $12.57 | $13.73 | 16,268 | — | — |
| 1996-11-07 | $12.66 | $13.83 | 1,323 | — | — |
| 1996-11-06 | $12.95 | $14.14 | 13,358 | — | — |
| 1996-11-05 | $12.85 | $14.04 | 0 | — | — |
| 1996-11-04 | $12.85 | $14.04 | 1,587 | — | — |
| 1996-11-01 | $12.85 | $14.04 | 5,423 | — | — |
| 1996-10-31 | $12.85 | $14.04 | 8,464 | — | — |
| 1996-10-30 | $12.38 | $13.52 | 1,984 | — | — |
| 1996-10-29 | $12.57 | $13.73 | 3,042 | — | — |
| 1996-10-28 | $12.66 | $13.83 | 19,045 | — | — |
| 1996-10-25 | $13.04 | $14.24 | 8,332 | — | — |
| 1996-10-24 | $12.85 | $14.04 | 15,077 | — | — |
| 1996-10-23 | $12.66 | $13.83 | 7,406 | — | — |
| 1996-10-22 | $12.29 | $13.42 | 6,877 | — | — |
| 1996-10-21 | $12.29 | $13.42 | 794 | — | — |
| 1996-10-18 | $12.38 | $13.52 | 10,581 | — | — |
| 1996-10-17 | $11.91 | $13.00 | 3,835 | — | — |
| 1996-10-16 | $11.91 | $13.00 | 661 | — | — |
| 1996-10-15 | $11.91 | $13.00 | 926 | — | — |
| 1996-10-14 | $12.10 | $13.21 | 1,587 | — | — |
| 1996-10-11 | $11.91 | $13.00 | 3,439 | — | — |
| 1996-10-10 | $11.81 | $12.90 | 15,739 | — | — |
| 1996-10-09 | $11.91 | $13.00 | 4,100 | — | — |
| 1996-10-08 | $12.10 | $13.21 | 9,126 | — | — |
| 1996-10-07 | $12.29 | $13.42 | 4,629 | — | — |
| 1996-10-04 | $12.10 | $13.21 | 8,332 | — | — |
| 1996-10-03 | $11.81 | $12.90 | 1,323 | — | — |
| 1996-10-02 | $11.91 | $13.00 | 3,703 | — | — |
| 1996-10-01 | $11.91 | $13.00 | 3,571 | — | — |
| 1996-09-30 | $11.81 | $12.90 | 11,639 | — | — |
| 1996-09-27 | $11.72 | $12.80 | 926 | — | — |
| 1996-09-26 | $11.72 | $12.77 | 1,852 | — | — |
| 1996-09-25 | $11.72 | $12.77 | 14,019 | — | — |
| 1996-09-24 | $11.63 | $12.67 | 23,674 | — | — |
| 1996-09-23 | $12.19 | $13.29 | 9,919 | — | — |
| 1996-09-20 | $12.48 | $13.60 | 19,706 | — | — |
| 1996-09-19 | $12.38 | $13.49 | 9,126 | — | — |
| 1996-09-18 | $12.29 | $13.39 | 79,619 | — | — |
| 1996-09-17 | $12.57 | $13.70 | 9,919 | — | — |
| 1996-09-16 | $12.57 | $13.70 | 23,674 | — | — |
| 1996-09-13 | $12.00 | $13.08 | 3,703 | — | — |
| 1996-09-12 | $12.29 | $13.39 | 8,861 | — | — |
| 1996-09-11 | $12.29 | $13.39 | 15,474 | — | — |
| 1996-09-10 | $12.38 | $13.49 | 10,448 | — | — |
| 1996-09-09 | $12.38 | $13.49 | 25,922 | — | — |
| 1996-09-06 | $12.29 | $13.39 | 36,106 | — | — |
| 1996-09-05 | $11.81 | $12.88 | 17,061 | — | — |
| 1996-09-04 | $12.00 | $13.08 | 27,906 | — | — |
| 1996-09-03 | $11.34 | $12.36 | 16,003 | — | — |
| 1996-08-30 | $11.06 | $12.05 | 3,306 | — | — |
| 1996-08-29 | $11.06 | $12.05 | 2,910 | — | — |
| 1996-08-28 | $11.06 | $12.05 | 2,248 | — | — |
| 1996-08-27 | $11.06 | $12.05 | 3,306 | — | — |
| 1996-08-26 | $11.15 | $12.16 | 2,645 | — | — |
| 1996-08-23 | $11.15 | $12.16 | 7,010 | — | — |
| 1996-08-22 | $11.44 | $12.46 | 12,564 | — | — |
| 1996-08-21 | $11.53 | $12.57 | 661 | — | — |
| 1996-08-20 | $11.53 | $12.57 | 19,310 | — | — |
| 1996-08-19 | $11.63 | $12.67 | 1,719 | — | — |
| 1996-08-16 | $11.72 | $12.77 | 24,600 | — | — |
| 1996-08-15 | $11.44 | $12.46 | 1,852 | — | — |
| 1996-08-14 | $11.44 | $12.46 | 12,432 | — | — |
| 1996-08-13 | $11.25 | $12.26 | 20,500 | — | — |
| 1996-08-12 | $11.25 | $12.26 | 5,290 | — | — |
| 1996-08-09 | $11.53 | $12.57 | 17,723 | — | — |
| 1996-08-08 | $11.44 | $12.46 | 6,216 | — | — |
| 1996-08-07 | $11.15 | $12.16 | 5,423 | — | — |
| 1996-08-06 | $10.96 | $11.95 | 7,274 | — | — |
| 1996-08-05 | $10.59 | $11.54 | 5,026 | — | — |
| 1996-08-02 | $10.30 | $11.23 | 1,587 | — | — |
| 1996-08-01 | $10.40 | $11.33 | 1,984 | — | — |
| 1996-07-31 | $10.40 | $11.33 | 1,190 | — | — |
| 1996-07-30 | $10.30 | $11.23 | 794 | — | — |
| 1996-07-29 | $10.40 | $11.33 | 265 | — | — |
| 1996-07-26 | $10.30 | $11.23 | 0 | — | — |
| 1996-07-25 | $10.30 | $11.23 | 4,761 | — | — |
| 1996-07-24 | $10.49 | $11.43 | 17,458 | — | — |
| 1996-07-23 | $10.59 | $11.54 | 3,439 | — | — |
| 1996-07-22 | $10.49 | $11.43 | 18,913 | — | — |
| 1996-07-19 | $10.87 | $11.85 | 661 | — | — |
| 1996-07-18 | $10.96 | $11.95 | 4,894 | — | — |
| 1996-07-17 | $10.87 | $11.85 | 14,548 | — | — |
| 1996-07-16 | $10.21 | $11.13 | 21,558 | — | — |
| 1996-07-15 | $10.30 | $11.23 | 13,623 | — | — |
| 1996-07-12 | $11.06 | $12.05 | 4,761 | — | — |
| 1996-07-11 | $11.25 | $12.26 | 2,910 | — | — |
| 1996-07-10 | $11.34 | $12.36 | 6,745 | — | — |
| 1996-07-09 | $11.72 | $12.77 | 8,994 | — | — |
| 1996-07-08 | $11.72 | $12.77 | 12,432 | — | — |
| 1996-07-05 | $11.81 | $12.88 | 1,455 | — | — |
| 1996-07-03 | $11.91 | $12.98 | 22,219 | — | — |
| 1996-07-02 | $11.53 | $12.57 | 3,042 | — | — |
| 1996-07-01 | $11.44 | $12.46 | 2,248 | — | — |
| 1996-06-28 | $11.34 | $12.34 | 10,448 | — | — |
| 1996-06-27 | $11.44 | $12.44 | 341,754 | — | — |
| 1996-06-26 | $11.34 | $12.34 | 26,981 | — | — |
| 1996-06-25 | $11.25 | $12.23 | 46,555 | — | — |
| 1996-06-24 | $10.96 | $11.93 | 3,439 | — | — |
| 1996-06-21 | $11.06 | $12.03 | 10,713 | — | — |
| 1996-06-20 | $10.87 | $11.82 | 13,490 | — | — |
| 1996-06-19 | $10.87 | $11.82 | 33,064 | — | — |
| 1996-06-18 | $10.87 | $11.82 | 10,448 | — | — |
| 1996-06-17 | $10.59 | $11.51 | 8,994 | — | — |
| 1996-06-14 | $10.40 | $11.31 | 265 | — | — |
| 1996-06-13 | $10.40 | $11.31 | 1,984 | — | — |
| 1996-06-12 | $10.49 | $11.41 | 14,284 | — | — |
| 1996-06-11 | $10.49 | $11.41 | 25,393 | — | — |
| 1996-06-10 | $10.30 | $11.21 | 18,648 | — | — |
| 1996-06-07 | $10.59 | $11.51 | 90,067 | — | — |
| 1996-06-06 | $10.68 | $11.62 | 1,455 | — | — |
| 1996-06-05 | $10.77 | $11.72 | 7,142 | — | — |
| 1996-06-04 | $10.59 | $11.51 | 16,003 | — | — |
| 1996-06-03 | $10.30 | $11.21 | 926 | — | — |
| 1996-05-31 | $10.30 | $11.21 | 926 | — | — |
| 1996-05-30 | $10.30 | $11.21 | 5,026 | — | — |
| 1996-05-29 | $10.40 | $11.31 | 10,581 | — | — |
| 1996-05-28 | $10.30 | $11.21 | 794 | — | — |
| 1996-05-24 | $10.30 | $11.21 | 10,977 | — | — |
| 1996-05-23 | $10.30 | $11.21 | 8,994 | — | — |
| 1996-05-22 | $10.30 | $11.21 | 3,439 | — | — |
| 1996-05-21 | $10.11 | $11.00 | 28,435 | — | — |
| 1996-05-20 | $10.40 | $11.31 | 17,458 | — | — |
| 1996-05-17 | $10.40 | $11.31 | 1,852 | — | — |
| 1996-05-16 | $10.21 | $11.10 | 1,984 | — | — |
| 1996-05-15 | $10.21 | $11.10 | 2,381 | — | — |
| 1996-05-14 | $10.30 | $11.21 | 15,871 | — | — |
| 1996-05-13 | $10.11 | $11.00 | 3,042 | — | — |
| 1996-05-10 | $10.02 | $10.90 | 8,068 | — | — |
| 1996-05-09 | $10.02 | $10.90 | 8,464 | — | — |
| 1996-05-08 | $10.21 | $11.10 | 4,232 | — | — |
| 1996-05-07 | $10.49 | $11.41 | 25,526 | — | — |
| 1996-05-06 | $10.11 | $11.00 | 4,894 | — | — |
| 1996-05-03 | $10.21 | $11.10 | 0 | — | — |
| 1996-05-02 | $10.21 | $11.10 | 24,071 | — | — |
| 1996-05-01 | $10.59 | $11.51 | 4,894 | — | — |
| 1996-04-30 | $10.77 | $11.72 | 9,787 | — | — |
| 1996-04-29 | $10.40 | $11.31 | 4,761 | — | — |
| 1996-04-26 | $10.68 | $11.62 | 4,497 | — | — |
| 1996-04-25 | $10.59 | $11.51 | 2,777 | — | — |
| 1996-04-24 | $10.68 | $11.62 | 12,432 | — | — |
| 1996-04-23 | $10.68 | $11.62 | 17,326 | — | — |
| 1996-04-22 | $10.68 | $11.62 | 5,423 | — | — |
| 1996-04-19 | $10.96 | $11.93 | 16,003 | — | — |
| 1996-04-18 | $10.87 | $11.82 | 529 | — | — |
| 1996-04-17 | $10.87 | $11.82 | 1,587 | — | — |
| 1996-04-16 | $10.77 | $11.72 | 1,323 | — | — |
| 1996-04-15 | $10.68 | $11.62 | 2,910 | — | — |
| 1996-04-12 | $11.06 | $12.03 | 2,381 | — | — |
| 1996-04-11 | $11.06 | $12.03 | 12,432 | — | — |
| 1996-04-10 | $11.15 | $12.13 | 53,300 | — | — |
| 1996-04-09 | $11.06 | $12.03 | 70,493 | — | — |
| 1996-04-08 | $11.15 | $12.13 | 20,103 | — | — |
| 1996-04-04 | $11.06 | $12.03 | 16,929 | — | — |
| 1996-04-03 | $10.87 | $11.82 | 397 | — | — |
| 1996-04-02 | $10.87 | $11.82 | 6,348 | — | — |
| 1996-04-01 | $10.77 | $11.70 | 4,232 | — | — |
| 1996-03-29 | $10.68 | $11.59 | 1,587 | — | — |
| 1996-03-28 | $10.68 | $11.59 | 3,042 | — | — |
| 1996-03-27 | $10.87 | $11.80 | 13,623 | — | — |
| 1996-03-26 | $11.06 | $12.00 | 12,035 | — | — |
| 1996-03-25 | $11.15 | $12.11 | 8,994 | — | — |
| 1996-03-22 | $11.25 | $12.21 | 1,852 | — | — |
| 1996-03-21 | $11.25 | $12.21 | 1,190 | — | — |
| 1996-03-20 | $11.34 | $12.31 | 32,006 | — | — |
| 1996-03-19 | $11.15 | $12.11 | 37,297 | — | — |
| 1996-03-18 | $11.25 | $12.21 | 28,832 | — | — |
| 1996-03-15 | $11.72 | $12.72 | 19,706 | — | — |
| 1996-03-14 | $11.63 | $12.62 | 69,832 | — | — |
| 1996-03-13 | $11.34 | $12.31 | 74,858 | — | — |
| 1996-03-12 | $10.40 | $11.29 | 1,852 | — | — |
| 1996-03-11 | $10.49 | $11.39 | 11,374 | — | — |
| 1996-03-08 | $10.87 | $11.80 | 1,984 | — | — |
| 1996-03-07 | $11.15 | $12.11 | 6,877 | — | — |
| 1996-03-06 | $10.96 | $11.90 | 3,439 | — | — |
| 1996-03-05 | $11.06 | $12.00 | 8,729 | — | — |
| 1996-03-04 | $11.06 | $12.00 | 14,813 | — | — |
| 1996-03-01 | $11.34 | $12.31 | 1,984 | — | — |
| 1996-02-29 | $11.34 | $12.31 | 3,439 | — | — |
| 1996-02-28 | $11.44 | $12.41 | 11,771 | — | — |
| 1996-02-27 | $11.53 | $12.52 | 7,803 | — | — |
| 1996-02-26 | $11.63 | $12.62 | 38,355 | — | — |
| 1996-02-23 | $11.34 | $12.31 | 19,177 | — | — |
| 1996-02-22 | $11.06 | $12.00 | 11,506 | — | — |
| 1996-02-21 | $10.96 | $11.90 | 46,555 | — | — |
| 1996-02-20 | $10.87 | $11.80 | 9,126 | — | — |
| 1996-02-16 | $10.87 | $11.80 | 10,184 | — | — |
| 1996-02-15 | $10.68 | $11.59 | 3,306 | — | — |
| 1996-02-14 | $10.59 | $11.49 | 5,290 | — | — |
| 1996-02-13 | $10.59 | $11.49 | 15,871 | — | — |
| 1996-02-12 | $10.59 | $11.49 | 19,177 | — | — |
| 1996-02-09 | $10.49 | $11.39 | 3,703 | — | — |
| 1996-02-08 | $10.68 | $11.59 | 3,042 | — | — |
| 1996-02-07 | $10.68 | $11.59 | 25,658 | — | — |
| 1996-02-06 | $10.77 | $11.70 | 34,652 | — | — |
| 1996-02-05 | $10.30 | $11.18 | 1,719 | — | — |
| 1996-02-02 | $10.30 | $11.18 | 1,587 | — | — |
| 1996-02-01 | $10.11 | $10.98 | 2,777 | — | — |
| 1996-01-31 | $10.02 | $10.87 | 7,671 | — | — |
| 1996-01-30 | $10.21 | $11.08 | 0 | — | — |
| 1996-01-29 | $10.21 | $11.08 | 2,910 | — | — |
| 1996-01-26 | $10.30 | $11.18 | 7,010 | — | — |
| 1996-01-25 | $10.77 | $11.70 | 11,242 | — | — |
| 1996-01-24 | $10.68 | $11.59 | 6,084 | — | — |
| 1996-01-23 | $10.59 | $11.49 | 32,535 | — | — |
| 1996-01-22 | $10.49 | $11.39 | 14,284 | — | — |
| 1996-01-19 | $10.49 | $11.39 | 6,348 | — | — |
| 1996-01-18 | $10.40 | $11.29 | 529 | — | — |
| 1996-01-17 | $10.40 | $11.29 | 4,761 | — | — |
| 1996-01-16 | $10.40 | $11.29 | 4,761 | — | — |
| 1996-01-15 | $10.11 | $10.98 | 265 | — | — |
| 1996-01-12 | $10.11 | $10.98 | 5,026 | — | — |
| 1996-01-11 | $10.30 | $11.18 | 7,671 | — | — |
| 1996-01-10 | $10.30 | $11.18 | 31,874 | — | — |
| 1996-01-09 | $10.11 | $10.98 | 8,464 | — | — |
| 1996-01-08 | $10.59 | $11.49 | 21,823 | — | — |
| 1996-01-05 | $9.92 | $10.77 | 20,632 | — | — |
| 1996-01-04 | $9.73 | $10.57 | 15,871 | — | — |
| 1996-01-03 | $9.83 | $10.67 | 5,819 | — | — |
| 1996-01-02 | $9.92 | $10.77 | 10,316 | — | — |