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
- 1989-06-02 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 | $11.81 | $12.20 | 122,513 | — | — |
| 1996-12-30 | $11.63 | $12.01 | 26,325 | — | — |
| 1996-12-27 | $11.59 | $11.97 | 68,850 | — | — |
| 1996-12-26 | $11.63 | $12.01 | 26,325 | — | — |
| 1996-12-24 | $11.52 | $11.90 | 5,400 | — | — |
| 1996-12-23 | $11.48 | $11.86 | 16,538 | — | — |
| 1996-12-20 | $11.56 | $11.94 | 112,388 | — | — |
| 1996-12-19 | $11.52 | $11.90 | 128,250 | — | — |
| 1996-12-18 | $11.56 | $11.94 | 35,438 | — | — |
| 1996-12-17 | $11.41 | $11.78 | 23,963 | — | — |
| 1996-12-16 | $11.41 | $11.78 | 47,925 | — | — |
| 1996-12-13 | $11.48 | $11.86 | 22,613 | — | — |
| 1996-12-12 | $11.52 | $11.90 | 34,763 | — | — |
| 1996-12-11 | $11.56 | $11.94 | 71,550 | — | — |
| 1996-12-10 | $11.67 | $12.05 | 80,663 | — | — |
| 1996-12-09 | $11.48 | $11.86 | 63,450 | — | — |
| 1996-12-06 | $11.48 | $11.86 | 38,138 | — | — |
| 1996-12-05 | $11.63 | $12.01 | 50,288 | — | — |
| 1996-12-04 | $11.63 | $12.01 | 65,138 | — | — |
| 1996-12-03 | $11.67 | $12.05 | 76,950 | — | — |
| 1996-12-02 | $11.67 | $12.05 | 38,813 | — | — |
| 1996-11-29 | $11.67 | $12.05 | 70,538 | — | — |
| 1996-11-27 | $11.52 | $11.90 | 12,150 | — | — |
| 1996-11-26 | $11.59 | $11.97 | 41,850 | — | — |
| 1996-11-25 | $11.59 | $11.97 | 236,925 | — | — |
| 1996-11-22 | $11.52 | $11.90 | 69,188 | — | — |
| 1996-11-21 | $11.74 | $12.13 | 238,950 | — | — |
| 1996-11-20 | $11.81 | $12.20 | 103,613 | — | — |
| 1996-11-19 | $11.78 | $12.17 | 25,313 | — | — |
| 1996-11-18 | $11.56 | $11.94 | 7,763 | — | — |
| 1996-11-15 | $11.52 | $11.90 | 37,463 | — | — |
| 1996-11-14 | $11.52 | $11.90 | 72,900 | — | — |
| 1996-11-13 | $11.19 | $11.55 | 26,325 | — | — |
| 1996-11-12 | $11.26 | $11.63 | 35,775 | — | — |
| 1996-11-11 | $11.07 | $11.44 | 17,550 | — | — |
| 1996-11-08 | $11.07 | $11.44 | 18,563 | — | — |
| 1996-11-07 | $11.04 | $11.40 | 63,113 | — | — |
| 1996-11-06 | $11.04 | $11.40 | 34,425 | — | — |
| 1996-11-05 | $11.15 | $11.52 | 27,338 | — | — |
| 1996-11-04 | $11.07 | $11.44 | 23,625 | — | — |
| 1996-11-01 | $11.07 | $11.44 | 41,850 | — | — |
| 1996-10-31 | $11.15 | $11.52 | 87,075 | — | — |
| 1996-10-30 | $11.07 | $11.44 | 15,525 | — | — |
| 1996-10-29 | $11.00 | $11.36 | 13,500 | — | — |
| 1996-10-28 | $10.96 | $11.32 | 67,500 | — | — |
| 1996-10-25 | $11.00 | $11.36 | 44,550 | — | — |
| 1996-10-24 | $10.89 | $11.25 | 64,463 | — | — |
| 1996-10-23 | $10.74 | $11.09 | 362,138 | — | — |
| 1996-10-22 | $11.00 | $11.36 | 59,400 | — | — |
| 1996-10-21 | $10.89 | $11.25 | 31,050 | — | — |
| 1996-10-18 | $10.78 | $11.13 | 29,363 | — | — |
| 1996-10-17 | $10.59 | $10.94 | 61,763 | — | — |
| 1996-10-16 | $10.52 | $10.87 | 113,063 | — | — |
| 1996-10-15 | $10.19 | $10.52 | 23,288 | — | — |
| 1996-10-14 | $10.15 | $10.48 | 84,038 | — | — |
| 1996-10-11 | $10.22 | $10.56 | 32,400 | — | — |
| 1996-10-10 | $10.15 | $10.48 | 30,038 | — | — |
| 1996-10-09 | $10.15 | $10.43 | 52,650 | — | — |
| 1996-10-08 | $9.85 | $10.13 | 93,825 | — | — |
| 1996-10-07 | $9.89 | $10.17 | 61,088 | — | — |
| 1996-10-04 | $10.19 | $10.47 | 15,863 | — | — |
| 1996-10-03 | $10.15 | $10.43 | 14,175 | — | — |
| 1996-10-02 | $10.30 | $10.59 | 121,500 | — | — |
| 1996-10-01 | $9.93 | $10.20 | 100,913 | — | — |
| 1996-09-30 | $9.85 | $10.13 | 63,788 | — | — |
| 1996-09-27 | $10.15 | $10.43 | 51,975 | — | — |
| 1996-09-26 | $10.15 | $10.43 | 24,638 | — | — |
| 1996-09-25 | $10.30 | $10.59 | 14,513 | — | — |
| 1996-09-24 | $10.37 | $10.66 | 92,813 | — | — |
| 1996-09-23 | $9.96 | $10.24 | 70,538 | — | — |
| 1996-09-20 | $10.11 | $10.40 | 72,225 | — | — |
| 1996-09-19 | $10.04 | $10.32 | 58,725 | — | — |
| 1996-09-18 | $10.15 | $10.43 | 142,088 | — | — |
| 1996-09-17 | $10.22 | $10.51 | 50,963 | — | — |
| 1996-09-16 | $10.41 | $10.70 | 40,838 | — | — |
| 1996-09-13 | $10.52 | $10.81 | 80,663 | — | — |
| 1996-09-12 | $10.63 | $10.93 | 69,525 | — | — |
| 1996-09-11 | $10.59 | $10.89 | 28,350 | — | — |
| 1996-09-10 | $10.67 | $10.97 | 28,688 | — | — |
| 1996-09-09 | $10.74 | $11.04 | 71,888 | — | — |
| 1996-09-06 | $10.81 | $11.12 | 30,375 | — | — |
| 1996-09-05 | $10.96 | $11.27 | 9,788 | — | — |
| 1996-09-04 | $11.04 | $11.35 | 22,275 | — | — |
| 1996-09-03 | $10.96 | $11.27 | 64,463 | — | — |
| 1996-08-30 | $11.00 | $11.31 | 116,100 | — | — |
| 1996-08-29 | $11.11 | $11.42 | 104,963 | — | — |
| 1996-08-28 | $10.93 | $11.23 | 84,038 | — | — |
| 1996-08-27 | $11.00 | $11.31 | 41,175 | — | — |
| 1996-08-26 | $10.93 | $11.23 | 51,975 | — | — |
| 1996-08-23 | $10.56 | $10.85 | 36,450 | — | — |
| 1996-08-22 | $10.37 | $10.66 | 85,050 | — | — |
| 1996-08-21 | $10.19 | $10.47 | 29,700 | — | — |
| 1996-08-20 | $10.19 | $10.47 | 65,813 | — | — |
| 1996-08-19 | $10.04 | $10.32 | 22,950 | — | — |
| 1996-08-16 | $9.93 | $10.20 | 96,863 | — | — |
| 1996-08-15 | $9.59 | $9.86 | 358,425 | — | — |
| 1996-08-14 | $9.33 | $9.60 | 182,250 | — | — |
| 1996-08-13 | $9.26 | $9.52 | 58,725 | — | — |
| 1996-08-12 | $9.30 | $9.56 | 41,513 | — | — |
| 1996-08-09 | $9.44 | $9.71 | 120,150 | — | — |
| 1996-08-08 | $9.41 | $9.67 | 38,813 | — | — |
| 1996-08-07 | $9.44 | $9.71 | 311,513 | — | — |
| 1996-08-06 | $9.33 | $9.60 | 411,075 | — | — |
| 1996-08-05 | $9.04 | $9.29 | 430,650 | — | — |
| 1996-08-02 | $8.96 | $9.21 | 352,350 | — | — |
| 1996-08-01 | $8.89 | $9.14 | 279,113 | — | — |
| 1996-07-31 | $8.89 | $9.14 | 253,463 | — | — |
| 1996-07-30 | $8.93 | $9.18 | 276,750 | — | — |
| 1996-07-29 | $8.89 | $9.14 | 39,825 | — | — |
| 1996-07-26 | $9.22 | $9.48 | 66,150 | — | — |
| 1996-07-25 | $9.33 | $9.60 | 95,513 | — | — |
| 1996-07-24 | $9.41 | $9.67 | 69,525 | — | — |
| 1996-07-23 | $9.33 | $9.60 | 75,938 | — | — |
| 1996-07-22 | $9.59 | $9.86 | 62,100 | — | — |
| 1996-07-19 | $9.67 | $9.94 | 537,638 | — | — |
| 1996-07-18 | $9.63 | $9.90 | 360,450 | — | — |
| 1996-07-17 | $9.74 | $10.01 | 206,213 | — | — |
| 1996-07-16 | $10.15 | $10.43 | 355,725 | — | — |
| 1996-07-15 | $11.19 | $11.50 | 33,413 | — | — |
| 1996-07-12 | $11.11 | $11.42 | 21,938 | — | — |
| 1996-07-11 | $11.15 | $11.46 | 25,650 | — | — |
| 1996-07-10 | $11.15 | $11.41 | 48,938 | — | — |
| 1996-07-09 | $11.15 | $11.41 | 55,688 | — | — |
| 1996-07-08 | $11.30 | $11.56 | 20,250 | — | — |
| 1996-07-05 | $11.52 | $11.79 | 675 | — | — |
| 1996-07-03 | $11.52 | $11.79 | 49,275 | — | — |
| 1996-07-02 | $11.48 | $11.75 | 50,963 | — | — |
| 1996-07-01 | $11.26 | $11.53 | 23,625 | — | — |
| 1996-06-28 | $11.26 | $11.53 | 64,800 | — | — |
| 1996-06-27 | $11.22 | $11.49 | 67,838 | — | — |
| 1996-06-26 | $11.15 | $11.41 | 33,750 | — | — |
| 1996-06-25 | $11.11 | $11.37 | 25,650 | — | — |
| 1996-06-24 | $11.15 | $11.41 | 13,838 | — | — |
| 1996-06-21 | $11.15 | $11.41 | 26,663 | — | — |
| 1996-06-20 | $11.19 | $11.45 | 30,375 | — | — |
| 1996-06-19 | $11.26 | $11.53 | 65,138 | — | — |
| 1996-06-18 | $11.26 | $11.53 | 29,700 | — | — |
| 1996-06-17 | $11.15 | $11.41 | 92,475 | — | — |
| 1996-06-14 | $11.15 | $11.41 | 18,563 | — | — |
| 1996-06-13 | $11.19 | $11.45 | 107,663 | — | — |
| 1996-06-12 | $11.22 | $11.49 | 17,550 | — | — |
| 1996-06-11 | $11.19 | $11.45 | 21,938 | — | — |
| 1996-06-10 | $11.22 | $11.49 | 8,775 | — | — |
| 1996-06-07 | $11.26 | $11.53 | 31,388 | — | — |
| 1996-06-06 | $11.19 | $11.45 | 16,875 | — | — |
| 1996-06-05 | $11.19 | $11.45 | 38,138 | — | — |
| 1996-06-04 | $11.26 | $11.53 | 69,525 | — | — |
| 1996-06-03 | $11.26 | $11.53 | 48,263 | — | — |
| 1996-05-31 | $11.22 | $11.49 | 30,713 | — | — |
| 1996-05-30 | $11.22 | $11.49 | 37,463 | — | — |
| 1996-05-29 | $11.19 | $11.45 | 153,225 | — | — |
| 1996-05-28 | $11.30 | $11.56 | 10,800 | — | — |
| 1996-05-24 | $11.33 | $11.60 | 66,150 | — | — |
| 1996-05-23 | $11.26 | $11.53 | 22,613 | — | — |
| 1996-05-22 | $11.33 | $11.60 | 146,475 | — | — |
| 1996-05-21 | $11.22 | $11.49 | 304,425 | — | — |
| 1996-05-20 | $11.30 | $11.56 | 16,538 | — | — |
| 1996-05-17 | $11.33 | $11.60 | 86,738 | — | — |
| 1996-05-16 | $11.33 | $11.60 | 66,150 | — | — |
| 1996-05-15 | $11.52 | $11.79 | 46,913 | — | — |
| 1996-05-14 | $11.78 | $12.06 | 38,813 | — | — |
| 1996-05-13 | $11.85 | $12.13 | 38,138 | — | — |
| 1996-05-10 | $11.78 | $12.06 | 55,013 | — | — |
| 1996-05-09 | $11.63 | $11.91 | 13,838 | — | — |
| 1996-05-08 | $11.67 | $11.94 | 70,875 | — | — |
| 1996-05-07 | $11.44 | $11.72 | 36,788 | — | — |
| 1996-05-06 | $11.56 | $11.83 | 15,525 | — | — |
| 1996-05-03 | $11.59 | $11.87 | 27,338 | — | — |
| 1996-05-02 | $11.74 | $12.02 | 58,050 | — | — |
| 1996-05-01 | $11.81 | $12.10 | 27,338 | — | — |
| 1996-04-30 | $11.63 | $11.91 | 17,213 | — | — |
| 1996-04-29 | $11.59 | $11.87 | 71,213 | — | — |
| 1996-04-26 | $11.56 | $11.83 | 146,475 | — | — |
| 1996-04-25 | $11.59 | $11.87 | 119,475 | — | — |
| 1996-04-24 | $11.74 | $12.02 | 32,738 | — | — |
| 1996-04-23 | $11.85 | $12.13 | 23,625 | — | — |
| 1996-04-22 | $11.89 | $12.17 | 32,738 | — | — |
| 1996-04-19 | $12.04 | $12.32 | 159,975 | — | — |
| 1996-04-18 | $12.04 | $12.32 | 145,125 | — | — |
| 1996-04-17 | $12.15 | $12.44 | 82,688 | — | — |
| 1996-04-16 | $11.93 | $12.21 | 159,638 | — | — |
| 1996-04-15 | $11.81 | $12.10 | 23,288 | — | — |
| 1996-04-12 | $11.81 | $12.10 | 25,650 | — | — |
| 1996-04-11 | $11.78 | $12.06 | 40,838 | — | — |
| 1996-04-10 | $11.74 | $11.97 | 64,463 | — | — |
| 1996-04-09 | $11.96 | $12.20 | 39,150 | — | — |
| 1996-04-08 | $11.67 | $11.90 | 23,288 | — | — |
| 1996-04-04 | $11.74 | $11.97 | 14,175 | — | — |
| 1996-04-03 | $11.67 | $11.90 | 18,900 | — | — |
| 1996-04-02 | $11.67 | $11.90 | 20,925 | — | — |
| 1996-04-01 | $11.78 | $12.01 | 58,388 | — | — |
| 1996-03-29 | $11.52 | $11.74 | 97,538 | — | — |
| 1996-03-28 | $11.59 | $11.82 | 24,638 | — | — |
| 1996-03-27 | $11.78 | $12.01 | 58,725 | — | — |
| 1996-03-26 | $11.81 | $12.05 | 81,000 | — | — |
| 1996-03-25 | $11.67 | $11.90 | 85,725 | — | — |
| 1996-03-22 | $11.70 | $11.93 | 75,938 | — | — |
| 1996-03-21 | $11.52 | $11.74 | 47,925 | — | — |
| 1996-03-20 | $11.70 | $11.93 | 87,750 | — | — |
| 1996-03-19 | $11.59 | $11.82 | 62,775 | — | — |
| 1996-03-18 | $11.48 | $11.71 | 72,225 | — | — |
| 1996-03-15 | $11.30 | $11.52 | 74,588 | — | — |
| 1996-03-14 | $11.33 | $11.56 | 41,175 | — | — |
| 1996-03-13 | $11.19 | $11.40 | 31,725 | — | — |
| 1996-03-12 | $11.15 | $11.37 | 51,975 | — | — |
| 1996-03-11 | $11.00 | $11.22 | 26,325 | — | — |
| 1996-03-08 | $10.96 | $11.18 | 106,313 | — | — |
| 1996-03-07 | $11.19 | $11.40 | 385,088 | — | — |
| 1996-03-06 | $11.15 | $11.37 | 31,725 | — | — |
| 1996-03-05 | $11.07 | $11.29 | 20,250 | — | — |
| 1996-03-04 | $11.00 | $11.22 | 44,550 | — | — |
| 1996-03-01 | $11.04 | $11.25 | 46,575 | — | — |
| 1996-02-29 | $10.85 | $11.06 | 86,400 | — | — |
| 1996-02-28 | $10.96 | $11.18 | 58,388 | — | — |
| 1996-02-27 | $11.11 | $11.33 | 42,863 | — | — |
| 1996-02-26 | $11.11 | $11.33 | 50,288 | — | — |
| 1996-02-23 | $11.07 | $11.29 | 66,488 | — | — |
| 1996-02-22 | $11.19 | $11.40 | 57,038 | — | — |
| 1996-02-21 | $11.07 | $11.29 | 79,988 | — | — |
| 1996-02-20 | $11.11 | $11.33 | 267,300 | — | — |
| 1996-02-16 | $11.15 | $11.37 | 201,488 | — | — |
| 1996-02-15 | $11.15 | $11.37 | 111,038 | — | — |
| 1996-02-14 | $11.15 | $11.37 | 57,375 | — | — |
| 1996-02-13 | $11.19 | $11.40 | 25,988 | — | — |
| 1996-02-12 | $11.07 | $11.29 | 245,363 | — | — |
| 1996-02-09 | $11.00 | $11.22 | 415,125 | — | — |
| 1996-02-08 | $10.85 | $11.06 | 569,025 | — | — |
| 1996-02-07 | $10.93 | $11.14 | 86,738 | — | — |
| 1996-02-06 | $11.11 | $11.33 | 85,050 | — | — |
| 1996-02-05 | $11.15 | $11.37 | 36,113 | — | — |
| 1996-02-02 | $11.15 | $11.37 | 131,963 | — | — |
| 1996-02-01 | $11.19 | $11.40 | 156,938 | — | — |
| 1996-01-31 | $11.26 | $11.48 | 89,775 | — | — |
| 1996-01-30 | $11.26 | $11.48 | 13,500 | — | — |
| 1996-01-29 | $11.26 | $11.48 | 90,450 | — | — |
| 1996-01-26 | $11.30 | $11.52 | 48,938 | — | — |
| 1996-01-25 | $11.33 | $11.56 | 229,500 | — | — |
| 1996-01-24 | $11.41 | $11.63 | 39,150 | — | — |
| 1996-01-23 | $11.33 | $11.56 | 278,100 | — | — |
| 1996-01-22 | $11.11 | $11.33 | 1,345,275 | — | — |
| 1996-01-19 | $10.89 | $11.10 | 463,050 | — | — |
| 1996-01-18 | $10.96 | $11.18 | 276,075 | — | — |
| 1996-01-17 | $11.37 | $11.59 | 130,950 | — | — |
| 1996-01-16 | $11.78 | $12.01 | 102,600 | — | — |
| 1996-01-15 | $12.00 | $12.24 | 14,850 | — | — |
| 1996-01-12 | $12.19 | $12.42 | 35,775 | — | — |
| 1996-01-11 | $12.07 | $12.31 | 43,875 | — | — |
| 1996-01-10 | $11.67 | $11.90 | 78,638 | — | — |
| 1996-01-09 | $12.15 | $12.34 | 12,488 | — | — |
| 1996-01-08 | $12.30 | $12.49 | 20,250 | — | — |
| 1996-01-05 | $12.15 | $12.34 | 17,213 | — | — |
| 1996-01-04 | $12.19 | $12.38 | 43,200 | — | — |
| 1996-01-03 | $12.15 | $12.34 | 76,275 | — | — |
| 1996-01-02 | $12.07 | $12.26 | 60,413 | — | — |