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
- 1991-06-04 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 | $13.50 | $15.33 | 23,100 | — | — |
| 1996-12-30 | $13.50 | $15.33 | 1,800 | — | — |
| 1996-12-27 | $13.83 | $15.71 | 4,200 | — | — |
| 1996-12-26 | $14.17 | $16.09 | 20,100 | — | — |
| 1996-12-24 | $13.50 | $15.33 | 1,800 | — | — |
| 1996-12-23 | $13.88 | $15.76 | 12,000 | — | — |
| 1996-12-20 | $13.42 | $15.24 | 100,500 | — | — |
| 1996-12-19 | $13.67 | $15.52 | 9,600 | — | — |
| 1996-12-18 | $13.50 | $15.33 | 5,100 | — | — |
| 1996-12-17 | $13.17 | $14.95 | 0 | — | — |
| 1996-12-16 | $13.17 | $14.95 | 4,800 | — | — |
| 1996-12-13 | $13.33 | $15.14 | 600 | — | — |
| 1996-12-12 | $13.63 | $15.47 | 5,100 | — | — |
| 1996-12-11 | $13.63 | $15.47 | 18,300 | — | — |
| 1996-12-10 | $14.08 | $16.00 | 900 | — | — |
| 1996-12-09 | $14.00 | $15.90 | 73,800 | — | — |
| 1996-12-06 | $13.67 | $15.52 | 41,100 | — | — |
| 1996-12-05 | $13.67 | $15.52 | 22,500 | — | — |
| 1996-12-04 | $12.92 | $14.67 | 45,600 | — | — |
| 1996-12-03 | $12.83 | $14.58 | 26,700 | — | — |
| 1996-12-02 | $13.04 | $14.73 | 107,640 | — | — |
| 1996-11-29 | $12.32 | $13.91 | 9,315 | — | — |
| 1996-11-27 | $12.61 | $14.24 | 18,630 | — | — |
| 1996-11-26 | $12.68 | $14.32 | 8,280 | — | — |
| 1996-11-25 | $12.61 | $14.24 | 15,525 | — | — |
| 1996-11-22 | $12.54 | $14.16 | 51,060 | — | — |
| 1996-11-21 | $12.32 | $13.91 | 62,445 | — | — |
| 1996-11-20 | $12.03 | $13.59 | 6,555 | — | — |
| 1996-11-19 | $11.99 | $13.55 | 5,865 | — | — |
| 1996-11-18 | $12.03 | $13.59 | 19,320 | — | — |
| 1996-11-15 | $11.96 | $13.50 | 1,725 | — | — |
| 1996-11-14 | $11.67 | $13.18 | 4,485 | — | — |
| 1996-11-13 | $11.74 | $13.26 | 14,490 | — | — |
| 1996-11-12 | $11.59 | $13.10 | 15,870 | — | — |
| 1996-11-11 | $11.59 | $13.10 | 12,765 | — | — |
| 1996-11-08 | $11.56 | $13.05 | 22,770 | — | — |
| 1996-11-07 | $11.74 | $13.26 | 4,140 | — | — |
| 1996-11-06 | $11.74 | $13.26 | 690 | — | — |
| 1996-11-05 | $11.56 | $13.05 | 3,795 | — | — |
| 1996-11-04 | $11.74 | $13.26 | 345 | — | — |
| 1996-11-01 | $11.74 | $13.26 | 1,725 | — | — |
| 1996-10-31 | $11.52 | $13.01 | 22,425 | — | — |
| 1996-10-30 | $11.67 | $13.18 | 21,045 | — | — |
| 1996-10-29 | $11.63 | $13.14 | 690 | — | — |
| 1996-10-28 | $11.67 | $13.18 | 1,725 | — | — |
| 1996-10-25 | $11.30 | $12.77 | 8,280 | — | — |
| 1996-10-24 | $11.49 | $12.97 | 3,105 | — | — |
| 1996-10-23 | $11.67 | $13.18 | 17,940 | — | — |
| 1996-10-22 | $11.52 | $13.01 | 17,940 | — | — |
| 1996-10-21 | $11.27 | $12.73 | 22,425 | — | — |
| 1996-10-18 | $11.16 | $12.60 | 3,105 | — | — |
| 1996-10-17 | $11.38 | $12.85 | 3,105 | — | — |
| 1996-10-16 | $11.30 | $12.77 | 20,010 | — | — |
| 1996-10-15 | $11.16 | $12.60 | 327,060 | — | — |
| 1996-10-14 | $11.30 | $12.77 | 11,730 | — | — |
| 1996-10-11 | $11.45 | $12.93 | 3,105 | — | — |
| 1996-10-10 | $11.09 | $12.52 | 32,775 | — | — |
| 1996-10-09 | $10.87 | $12.28 | 4,485 | — | — |
| 1996-10-08 | $11.16 | $12.60 | 690 | — | — |
| 1996-10-07 | $10.87 | $12.28 | 7,590 | — | — |
| 1996-10-04 | $10.87 | $12.28 | 1,380 | — | — |
| 1996-10-03 | $11.01 | $12.44 | 345 | — | — |
| 1996-10-02 | $11.01 | $12.44 | 10,350 | — | — |
| 1996-10-01 | $11.01 | $12.44 | 3,795 | — | — |
| 1996-09-30 | $11.01 | $12.44 | 16,560 | — | — |
| 1996-09-27 | $10.87 | $12.28 | 6,210 | — | — |
| 1996-09-26 | $10.76 | $12.15 | 5,520 | — | — |
| 1996-09-25 | $10.83 | $12.24 | 345 | — | — |
| 1996-09-24 | $10.94 | $12.36 | 1,035 | — | — |
| 1996-09-23 | $10.80 | $12.19 | 3,795 | — | — |
| 1996-09-20 | $10.83 | $12.24 | 13,455 | — | — |
| 1996-09-19 | $10.72 | $12.11 | 32,775 | — | — |
| 1996-09-18 | $10.80 | $12.19 | 3,105 | — | — |
| 1996-09-17 | $10.94 | $12.36 | 0 | — | — |
| 1996-09-16 | $10.94 | $12.36 | 2,415 | — | — |
| 1996-09-13 | $10.72 | $12.11 | 97,290 | — | — |
| 1996-09-12 | $10.80 | $12.19 | 3,105 | — | — |
| 1996-09-11 | $10.72 | $12.11 | 31,740 | — | — |
| 1996-09-10 | $10.65 | $12.03 | 19,665 | — | — |
| 1996-09-09 | $10.69 | $12.07 | 14,145 | — | — |
| 1996-09-06 | $10.72 | $12.11 | 2,070 | — | — |
| 1996-09-05 | $10.89 | $12.30 | 0 | — | — |
| 1996-09-04 | $10.89 | $12.30 | 0 | — | — |
| 1996-09-03 | $10.89 | $12.30 | 9,660 | — | — |
| 1996-08-30 | $10.51 | $11.79 | 0 | — | — |
| 1996-08-29 | $10.51 | $11.79 | 3,795 | — | — |
| 1996-08-28 | $10.72 | $12.03 | 0 | — | — |
| 1996-08-27 | $10.72 | $12.03 | 31,395 | — | — |
| 1996-08-26 | $10.65 | $11.95 | 0 | — | — |
| 1996-08-23 | $10.65 | $11.95 | 43,470 | — | — |
| 1996-08-22 | $10.72 | $12.03 | 7,935 | — | — |
| 1996-08-21 | $10.65 | $11.95 | 10,350 | — | — |
| 1996-08-20 | $10.65 | $11.95 | 345 | — | — |
| 1996-08-19 | $10.58 | $11.87 | 4,140 | — | — |
| 1996-08-16 | $10.65 | $11.95 | 4,485 | — | — |
| 1996-08-15 | $10.58 | $11.87 | 2,760 | — | — |
| 1996-08-14 | $10.51 | $11.79 | 71,415 | — | — |
| 1996-08-13 | $10.69 | $11.99 | 8,280 | — | — |
| 1996-08-12 | $10.62 | $11.91 | 6,555 | — | — |
| 1996-08-09 | $10.72 | $12.03 | 4,140 | — | — |
| 1996-08-08 | $10.65 | $11.95 | 8,280 | — | — |
| 1996-08-07 | $10.51 | $11.79 | 2,070 | — | — |
| 1996-08-06 | $10.51 | $11.79 | 0 | — | — |
| 1996-08-05 | $10.51 | $11.79 | 3,450 | — | — |
| 1996-08-02 | $10.72 | $12.03 | 690 | — | — |
| 1996-08-01 | $10.72 | $12.03 | 6,900 | — | — |
| 1996-07-31 | $10.65 | $11.95 | 7,245 | — | — |
| 1996-07-30 | $10.65 | $11.95 | 11,730 | — | — |
| 1996-07-29 | $10.72 | $12.03 | 0 | — | — |
| 1996-07-26 | $10.72 | $12.03 | 4,485 | — | — |
| 1996-07-25 | $10.80 | $12.11 | 20,700 | — | — |
| 1996-07-24 | $10.65 | $11.95 | 690 | — | — |
| 1996-07-23 | $10.65 | $11.95 | 5,175 | — | — |
| 1996-07-22 | $10.72 | $12.03 | 22,770 | — | — |
| 1996-07-19 | $10.91 | $12.23 | 345 | — | — |
| 1996-07-18 | $10.80 | $12.11 | 5,865 | — | — |
| 1996-07-17 | $11.01 | $12.35 | 3,450 | — | — |
| 1996-07-16 | $10.94 | $12.27 | 10,005 | — | — |
| 1996-07-15 | $11.09 | $12.44 | 3,450 | — | — |
| 1996-07-12 | $10.94 | $12.27 | 7,245 | — | — |
| 1996-07-11 | $10.80 | $12.11 | 18,975 | — | — |
| 1996-07-10 | $10.94 | $12.27 | 11,040 | — | — |
| 1996-07-09 | $11.16 | $12.52 | 345 | — | — |
| 1996-07-08 | $10.94 | $12.27 | 46,920 | — | — |
| 1996-07-05 | $11.23 | $12.60 | 31,050 | — | — |
| 1996-07-03 | $11.45 | $12.84 | 24,840 | — | — |
| 1996-07-02 | $11.67 | $13.09 | 345 | — | — |
| 1996-07-01 | $11.30 | $12.68 | 142,485 | — | — |
| 1996-06-28 | $11.74 | $13.17 | 180,435 | — | — |
| 1996-06-27 | $11.01 | $12.35 | 4,140 | — | — |
| 1996-06-26 | $10.87 | $12.19 | 4,485 | — | — |
| 1996-06-25 | $10.72 | $12.03 | 25,530 | — | — |
| 1996-06-24 | $10.80 | $12.11 | 10,005 | — | — |
| 1996-06-21 | $10.87 | $12.19 | 10,005 | — | — |
| 1996-06-20 | $10.87 | $12.19 | 7,590 | — | — |
| 1996-06-19 | $10.87 | $12.19 | 6,555 | — | — |
| 1996-06-18 | $10.83 | $12.15 | 14,835 | — | — |
| 1996-06-17 | $10.72 | $12.03 | 32,775 | — | — |
| 1996-06-14 | $10.80 | $12.11 | 20,700 | — | — |
| 1996-06-13 | $10.65 | $11.95 | 24,495 | — | — |
| 1996-06-12 | $10.72 | $12.03 | 6,900 | — | — |
| 1996-06-11 | $10.80 | $12.11 | 6,210 | — | — |
| 1996-06-10 | $10.80 | $12.11 | 345 | — | — |
| 1996-06-07 | $10.94 | $12.27 | 0 | — | — |
| 1996-06-06 | $10.94 | $12.27 | 0 | — | — |
| 1996-06-05 | $10.94 | $12.27 | 4,830 | — | — |
| 1996-06-04 | $10.65 | $11.95 | 25,530 | — | — |
| 1996-06-03 | $10.94 | $12.27 | 1,035 | — | — |
| 1996-05-31 | $10.72 | $11.95 | 18,630 | — | — |
| 1996-05-30 | $10.58 | $11.79 | 18,285 | — | — |
| 1996-05-29 | $10.58 | $11.79 | 3,450 | — | — |
| 1996-05-28 | $10.51 | $11.71 | 16,560 | — | — |
| 1996-05-24 | $10.51 | $11.71 | 690 | — | — |
| 1996-05-23 | $10.51 | $11.71 | 1,380 | — | — |
| 1996-05-22 | $10.65 | $11.87 | 14,145 | — | — |
| 1996-05-21 | $10.80 | $12.03 | 7,590 | — | — |
| 1996-05-20 | $10.72 | $11.95 | 3,450 | — | — |
| 1996-05-17 | $10.43 | $11.63 | 3,105 | — | — |
| 1996-05-16 | $10.62 | $11.83 | 2,760 | — | — |
| 1996-05-15 | $10.80 | $12.03 | 0 | — | — |
| 1996-05-14 | $10.80 | $12.03 | 18,285 | — | — |
| 1996-05-13 | $10.72 | $11.95 | 0 | — | — |
| 1996-05-10 | $10.72 | $11.95 | 3,450 | — | — |
| 1996-05-09 | $10.65 | $11.87 | 8,280 | — | — |
| 1996-05-08 | $10.65 | $11.87 | 38,640 | — | — |
| 1996-05-07 | $10.51 | $11.71 | 0 | — | — |
| 1996-05-06 | $10.51 | $11.71 | 1,725 | — | — |
| 1996-05-03 | $10.65 | $11.87 | 3,795 | — | — |
| 1996-05-02 | $10.36 | $11.54 | 1,380 | — | — |
| 1996-05-01 | $10.65 | $11.87 | 1,380 | — | — |
| 1996-04-30 | $10.51 | $11.71 | 58,650 | — | — |
| 1996-04-29 | $10.36 | $11.54 | 345 | — | — |
| 1996-04-26 | $10.58 | $11.79 | 345 | — | — |
| 1996-04-25 | $10.65 | $11.87 | 8,625 | — | — |
| 1996-04-24 | $10.36 | $11.54 | 2,415 | — | — |
| 1996-04-23 | $10.65 | $11.87 | 345 | — | — |
| 1996-04-22 | $10.58 | $11.79 | 1,725 | — | — |
| 1996-04-19 | $10.36 | $11.54 | 4,140 | — | — |
| 1996-04-18 | $10.65 | $11.87 | 690 | — | — |
| 1996-04-17 | $10.54 | $11.75 | 131,790 | — | — |
| 1996-04-16 | $10.58 | $11.79 | 15,525 | — | — |
| 1996-04-15 | $10.43 | $11.63 | 2,415 | — | — |
| 1996-04-12 | $10.36 | $11.54 | 690 | — | — |
| 1996-04-11 | $10.43 | $11.63 | 4,140 | — | — |
| 1996-04-10 | $10.36 | $11.54 | 6,210 | — | — |
| 1996-04-09 | $10.47 | $11.67 | 6,210 | — | — |
| 1996-04-08 | $10.36 | $11.54 | 3,450 | — | — |
| 1996-04-04 | $10.36 | $11.54 | 690 | — | — |
| 1996-04-03 | $10.36 | $11.54 | 345 | — | — |
| 1996-04-02 | $10.51 | $11.71 | 1,725 | — | — |
| 1996-04-01 | $10.36 | $11.54 | 2,760 | — | — |
| 1996-03-29 | $10.36 | $11.54 | 41,055 | — | — |
| 1996-03-28 | $10.36 | $11.54 | 690 | — | — |
| 1996-03-27 | $10.36 | $11.54 | 0 | — | — |
| 1996-03-26 | $10.36 | $11.54 | 24,495 | — | — |
| 1996-03-25 | $10.65 | $11.87 | 0 | — | — |
| 1996-03-22 | $10.65 | $11.87 | 345 | — | — |
| 1996-03-21 | $10.36 | $11.54 | 3,450 | — | — |
| 1996-03-20 | $10.65 | $11.87 | 14,835 | — | — |
| 1996-03-19 | $10.43 | $11.63 | 0 | — | — |
| 1996-03-18 | $10.43 | $11.63 | 7,935 | — | — |
| 1996-03-15 | $10.36 | $11.54 | 10,350 | — | — |
| 1996-03-14 | $10.43 | $11.63 | 5,520 | — | — |
| 1996-03-13 | $10.65 | $11.87 | 0 | — | — |
| 1996-03-12 | $10.65 | $11.87 | 13,110 | — | — |
| 1996-03-11 | $10.51 | $11.71 | 10,695 | — | — |
| 1996-03-08 | $10.72 | $11.95 | 690 | — | — |
| 1996-03-07 | $10.72 | $11.95 | 210,450 | — | — |
| 1996-03-06 | $10.58 | $11.79 | 4,830 | — | — |
| 1996-03-05 | $10.80 | $12.03 | 7,590 | — | — |
| 1996-03-04 | $10.47 | $11.67 | 4,140 | — | — |
| 1996-03-01 | $10.80 | $12.03 | 0 | — | — |
| 1996-02-29 | $10.80 | $11.95 | 7,590 | — | — |
| 1996-02-28 | $10.43 | $11.55 | 2,070 | — | — |
| 1996-02-27 | $10.51 | $11.63 | 1,725 | — | — |
| 1996-02-26 | $10.51 | $11.63 | 1,380 | — | — |
| 1996-02-23 | $10.65 | $11.79 | 7,245 | — | — |
| 1996-02-22 | $10.69 | $11.83 | 0 | — | — |
| 1996-02-21 | $10.69 | $11.83 | 0 | — | — |
| 1996-02-20 | $10.69 | $11.83 | 4,140 | — | — |
| 1996-02-16 | $10.58 | $11.71 | 16,560 | — | — |
| 1996-02-15 | $10.58 | $11.71 | 3,450 | — | — |
| 1996-02-14 | $10.58 | $11.71 | 6,555 | — | — |
| 1996-02-13 | $10.58 | $11.71 | 13,110 | — | — |
| 1996-02-12 | $10.58 | $11.71 | 7,935 | — | — |
| 1996-02-09 | $10.62 | $11.75 | 0 | — | — |
| 1996-02-08 | $10.62 | $11.75 | 3,795 | — | — |
| 1996-02-07 | $10.58 | $11.71 | 5,175 | — | — |
| 1996-02-06 | $10.58 | $11.71 | 3,450 | — | — |
| 1996-02-05 | $10.58 | $11.71 | 690 | — | — |
| 1996-02-02 | $10.72 | $11.87 | 0 | — | — |
| 1996-02-01 | $10.72 | $11.87 | 6,555 | — | — |
| 1996-01-31 | $10.87 | $12.03 | 4,140 | — | — |
| 1996-01-30 | $10.58 | $11.71 | 22,770 | — | — |
| 1996-01-29 | $10.58 | $11.71 | 1,380 | — | — |
| 1996-01-26 | $10.58 | $11.71 | 7,935 | — | — |
| 1996-01-25 | $10.72 | $11.87 | 0 | — | — |
| 1996-01-24 | $10.72 | $11.87 | 12,075 | — | — |
| 1996-01-23 | $10.58 | $11.71 | 0 | — | — |
| 1996-01-22 | $10.58 | $11.71 | 2,760 | — | — |
| 1996-01-19 | $10.87 | $12.03 | 0 | — | — |
| 1996-01-18 | $10.87 | $12.03 | 1,380 | — | — |
| 1996-01-17 | $10.72 | $11.87 | 5,520 | — | — |
| 1996-01-16 | $10.58 | $11.71 | 1,380 | — | — |
| 1996-01-15 | $10.72 | $11.87 | 6,210 | — | — |
| 1996-01-12 | $10.58 | $11.71 | 4,140 | — | — |
| 1996-01-11 | $10.94 | $12.11 | 5,520 | — | — |
| 1996-01-10 | $10.58 | $11.71 | 28,635 | — | — |
| 1996-01-09 | $10.76 | $11.91 | 4,485 | — | — |
| 1996-01-08 | $10.58 | $11.71 | 9,315 | — | — |
| 1996-01-05 | $10.94 | $12.11 | 139,380 | — | — |
| 1996-01-04 | $10.80 | $11.95 | 87,975 | — | — |
| 1996-01-03 | $10.87 | $12.03 | 134,550 | — | — |
| 1996-01-02 | $10.87 | $12.03 | 7,935 | — | — |