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
- 1980-03-17 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 | $11.85 | $11.85 | 1,350 | — | — |
| 1996-12-30 | $11.41 | $11.41 | 0 | — | — |
| 1996-12-27 | $11.41 | $11.41 | 10,800 | — | — |
| 1996-12-26 | $12.89 | $12.89 | 338 | — | — |
| 1996-12-24 | $11.85 | $11.85 | 0 | — | — |
| 1996-12-23 | $11.85 | $11.85 | 0 | — | — |
| 1996-12-20 | $11.85 | $11.85 | 3,038 | — | — |
| 1996-12-19 | $11.78 | $11.78 | 0 | — | — |
| 1996-12-18 | $11.78 | $11.78 | 1,013 | — | — |
| 1996-12-17 | $12.96 | $12.96 | 338 | — | — |
| 1996-12-16 | $12.07 | $12.07 | 2,025 | — | — |
| 1996-12-13 | $12.74 | $12.74 | 1,013 | — | — |
| 1996-12-12 | $12.00 | $12.00 | 0 | — | — |
| 1996-12-11 | $12.00 | $12.00 | 338 | — | — |
| 1996-12-10 | $13.19 | $13.19 | 675 | — | — |
| 1996-12-09 | $12.00 | $12.00 | 0 | — | — |
| 1996-12-06 | $12.00 | $12.00 | 2,363 | — | — |
| 1996-12-05 | $13.04 | $13.04 | 0 | — | — |
| 1996-12-04 | $13.04 | $13.04 | 0 | — | — |
| 1996-12-03 | $13.04 | $13.04 | 1,688 | — | — |
| 1996-12-02 | $13.04 | $13.04 | 0 | — | — |
| 1996-11-29 | $13.04 | $13.04 | 0 | — | — |
| 1996-11-27 | $13.04 | $13.04 | 0 | — | — |
| 1996-11-26 | $13.04 | $13.04 | 0 | — | — |
| 1996-11-25 | $13.04 | $13.04 | 11,813 | — | — |
| 1996-11-22 | $12.74 | $12.74 | 5,400 | — | — |
| 1996-11-21 | $13.33 | $13.33 | 338 | — | — |
| 1996-11-20 | $13.33 | $13.33 | 1,688 | — | — |
| 1996-11-19 | $13.04 | $13.04 | 2,363 | — | — |
| 1996-11-18 | $12.74 | $12.74 | 3,038 | — | — |
| 1996-11-15 | $12.74 | $12.74 | 7,088 | — | — |
| 1996-11-14 | $13.04 | $13.04 | 2,025 | — | — |
| 1996-11-13 | $13.04 | $13.04 | 338 | — | — |
| 1996-11-12 | $13.04 | $13.04 | 1,688 | — | — |
| 1996-11-11 | $13.63 | $13.63 | 2,363 | — | — |
| 1996-11-08 | $13.63 | $13.63 | 2,363 | — | — |
| 1996-11-07 | $13.93 | $13.93 | 3,375 | — | — |
| 1996-11-06 | $13.93 | $13.93 | 0 | — | — |
| 1996-11-05 | $13.93 | $13.93 | 1,688 | — | — |
| 1996-11-04 | $14.44 | $14.44 | 675 | — | — |
| 1996-11-01 | $14.52 | $14.52 | 0 | — | — |
| 1996-10-31 | $14.52 | $14.52 | 2,363 | — | — |
| 1996-10-30 | $13.63 | $13.63 | 1,688 | — | — |
| 1996-10-29 | $14.52 | $14.52 | 1,350 | — | — |
| 1996-10-28 | $13.93 | $13.93 | 0 | — | — |
| 1996-10-25 | $13.93 | $13.93 | 1,688 | — | — |
| 1996-10-24 | $13.19 | $13.19 | 0 | — | — |
| 1996-10-23 | $13.19 | $13.19 | 1,350 | — | — |
| 1996-10-22 | $13.04 | $13.04 | 7,088 | — | — |
| 1996-10-21 | $12.81 | $12.81 | 7,088 | — | — |
| 1996-10-18 | $15.26 | $15.26 | 0 | — | — |
| 1996-10-17 | $15.26 | $15.26 | 338 | — | — |
| 1996-10-16 | $15.26 | $15.26 | 0 | — | — |
| 1996-10-15 | $15.26 | $15.26 | 0 | — | — |
| 1996-10-14 | $15.26 | $15.26 | 0 | — | — |
| 1996-10-11 | $15.26 | $15.26 | 6,413 | — | — |
| 1996-10-10 | $14.96 | $14.96 | 4,388 | — | — |
| 1996-10-09 | $14.81 | $14.81 | 0 | — | — |
| 1996-10-08 | $14.81 | $14.81 | 0 | — | — |
| 1996-10-07 | $14.81 | $14.81 | 1,350 | — | — |
| 1996-10-04 | $14.52 | $14.52 | 1,350 | — | — |
| 1996-10-03 | $14.81 | $14.81 | 1,688 | — | — |
| 1996-10-02 | $14.81 | $14.81 | 5,738 | — | — |
| 1996-10-01 | $15.70 | $15.70 | 4,050 | — | — |
| 1996-09-30 | $15.70 | $15.70 | 10,463 | — | — |
| 1996-09-27 | $16.30 | $16.30 | 17,213 | — | — |
| 1996-09-26 | $16.74 | $16.74 | 10,463 | — | — |
| 1996-09-25 | $16.15 | $16.15 | 7,088 | — | — |
| 1996-09-24 | $16.15 | $16.15 | 18,225 | — | — |
| 1996-09-23 | $16.15 | $16.15 | 2,025 | — | — |
| 1996-09-20 | $16.30 | $16.30 | 675 | — | — |
| 1996-09-19 | $16.15 | $16.15 | 0 | — | — |
| 1996-09-18 | $16.15 | $16.15 | 3,375 | — | — |
| 1996-09-17 | $16.15 | $16.15 | 10,800 | — | — |
| 1996-09-16 | $16.30 | $16.30 | 0 | — | — |
| 1996-09-13 | $16.30 | $16.30 | 0 | — | — |
| 1996-09-12 | $16.30 | $16.30 | 0 | — | — |
| 1996-09-11 | $16.30 | $16.30 | 2,700 | — | — |
| 1996-09-10 | $16.00 | $16.00 | 4,388 | — | — |
| 1996-09-09 | $16.00 | $16.00 | 5,063 | — | — |
| 1996-09-06 | $16.59 | $16.59 | 10,463 | — | — |
| 1996-09-05 | $16.44 | $16.44 | 675 | — | — |
| 1996-09-04 | $16.44 | $16.44 | 1,350 | — | — |
| 1996-09-03 | $16.44 | $16.44 | 4,050 | — | — |
| 1996-08-30 | $16.30 | $16.30 | 23,625 | — | — |
| 1996-08-29 | $16.30 | $16.30 | 12,825 | — | — |
| 1996-08-28 | $14.81 | $14.81 | 18,563 | — | — |
| 1996-08-27 | $14.37 | $14.37 | 5,400 | — | — |
| 1996-08-26 | $13.78 | $13.78 | 4,050 | — | — |
| 1996-08-23 | $13.33 | $13.33 | 0 | — | — |
| 1996-08-22 | $13.33 | $13.33 | 2,025 | — | — |
| 1996-08-21 | $12.59 | $12.59 | 5,400 | — | — |
| 1996-08-20 | $12.22 | $12.22 | 2,363 | — | — |
| 1996-08-19 | $12.00 | $12.00 | 675 | — | — |
| 1996-08-16 | $12.00 | $12.00 | 338 | — | — |
| 1996-08-15 | $12.96 | $12.96 | 0 | — | — |
| 1996-08-14 | $12.96 | $12.96 | 0 | — | — |
| 1996-08-13 | $12.96 | $12.96 | 9,113 | — | — |
| 1996-08-12 | $12.52 | $12.52 | 0 | — | — |
| 1996-08-09 | $12.52 | $12.52 | 1,350 | — | — |
| 1996-08-08 | $11.37 | $11.37 | 5,063 | — | — |
| 1996-08-07 | $12.22 | $12.22 | 338 | — | — |
| 1996-08-06 | $11.11 | $11.11 | 0 | — | — |
| 1996-08-05 | $11.11 | $11.11 | 675 | — | — |
| 1996-08-02 | $11.85 | $11.85 | 8,438 | — | — |
| 1996-08-01 | $10.96 | $10.96 | 338 | — | — |
| 1996-07-31 | $11.85 | $11.85 | 2,363 | — | — |
| 1996-07-30 | $12.15 | $12.15 | 0 | — | — |
| 1996-07-29 | $12.15 | $12.15 | 0 | — | — |
| 1996-07-26 | $12.15 | $12.15 | 1,013 | — | — |
| 1996-07-25 | $12.15 | $12.15 | 4,050 | — | — |
| 1996-07-24 | $11.04 | $11.04 | 675 | — | — |
| 1996-07-23 | $11.26 | $11.26 | 4,050 | — | — |
| 1996-07-22 | $11.41 | $11.41 | 338 | — | — |
| 1996-07-19 | $11.41 | $11.41 | 5,400 | — | — |
| 1996-07-18 | $11.85 | $11.85 | 4,388 | — | — |
| 1996-07-17 | $11.85 | $11.85 | 2,025 | — | — |
| 1996-07-16 | $13.04 | $13.04 | 12,150 | — | — |
| 1996-07-15 | $12.89 | $12.89 | 338 | — | — |
| 1996-07-12 | $13.67 | $13.67 | 1,013 | — | — |
| 1996-07-11 | $13.63 | $13.63 | 1,688 | — | — |
| 1996-07-10 | $13.78 | $13.78 | 0 | — | — |
| 1996-07-09 | $13.78 | $13.78 | 4,725 | — | — |
| 1996-07-08 | $13.04 | $13.04 | 1,350 | — | — |
| 1996-07-05 | $13.93 | $13.93 | 0 | — | — |
| 1996-07-03 | $13.93 | $13.93 | 675 | — | — |
| 1996-07-02 | $14.07 | $14.07 | 0 | — | — |
| 1996-07-01 | $14.07 | $14.07 | 0 | — | — |
| 1996-06-28 | $14.07 | $14.07 | 675 | — | — |
| 1996-06-27 | $14.37 | $14.37 | 3,375 | — | — |
| 1996-06-26 | $14.22 | $14.22 | 18,225 | — | — |
| 1996-06-25 | $14.52 | $14.52 | 5,063 | — | — |
| 1996-06-24 | $14.52 | $14.52 | 12,825 | — | — |
| 1996-06-21 | $14.81 | $14.81 | 338 | — | — |
| 1996-06-20 | $14.22 | $14.22 | 1,688 | — | — |
| 1996-06-19 | $14.20 | $14.20 | 19,913 | — | — |
| 1996-06-18 | $14.67 | $14.67 | 11,138 | — | — |
| 1996-06-17 | $15.41 | $15.41 | 338 | — | — |
| 1996-06-14 | $15.70 | $15.70 | 0 | — | — |
| 1996-06-13 | $15.70 | $15.70 | 0 | — | — |
| 1996-06-12 | $15.70 | $15.70 | 8,100 | — | — |
| 1996-06-11 | $16.52 | $16.52 | 35,100 | — | — |
| 1996-06-10 | $15.11 | $15.11 | 13,500 | — | — |
| 1996-06-07 | $14.65 | $14.65 | 6,750 | — | — |
| 1996-06-06 | $14.81 | $14.81 | 0 | — | — |
| 1996-06-05 | $14.81 | $14.81 | 1,013 | — | — |
| 1996-06-04 | $14.52 | $14.52 | 675 | — | — |
| 1996-06-03 | $14.81 | $14.81 | 0 | — | — |
| 1996-05-31 | $14.81 | $14.81 | 3,038 | — | — |
| 1996-05-30 | $14.81 | $14.81 | 675 | — | — |
| 1996-05-29 | $13.93 | $13.93 | 4,050 | — | — |
| 1996-05-28 | $15.56 | $15.56 | 3,713 | — | — |
| 1996-05-24 | $13.93 | $13.93 | 42,525 | — | — |
| 1996-05-23 | $12.44 | $12.44 | 11,475 | — | — |
| 1996-05-22 | $13.19 | $13.19 | 2,700 | — | — |
| 1996-05-21 | $13.48 | $13.48 | 2,025 | — | — |
| 1996-05-20 | $12.00 | $12.00 | 3,038 | — | — |
| 1996-05-17 | $12.00 | $12.00 | 5,063 | — | — |
| 1996-05-16 | $11.85 | $11.85 | 1,013 | — | — |
| 1996-05-15 | $12.44 | $12.44 | 675 | — | — |
| 1996-05-14 | $13.26 | $13.26 | 338 | — | — |
| 1996-05-13 | $13.04 | $13.04 | 0 | — | — |
| 1996-05-10 | $13.04 | $13.04 | 2,700 | — | — |
| 1996-05-09 | $13.33 | $13.33 | 0 | — | — |
| 1996-05-08 | $13.33 | $13.33 | 2,025 | — | — |
| 1996-05-07 | $13.33 | $13.33 | 2,700 | — | — |
| 1996-05-06 | $13.48 | $13.48 | 0 | — | — |
| 1996-05-03 | $13.48 | $13.48 | 0 | — | — |
| 1996-05-02 | $13.48 | $13.48 | 0 | — | — |
| 1996-05-01 | $13.48 | $13.48 | 4,050 | — | — |
| 1996-04-30 | $13.33 | $13.33 | 338 | — | — |
| 1996-04-29 | $12.74 | $12.74 | 0 | — | — |
| 1996-04-26 | $12.74 | $12.74 | 675 | — | — |
| 1996-04-25 | $11.70 | $11.70 | 0 | — | — |
| 1996-04-24 | $11.70 | $11.70 | 0 | — | — |
| 1996-04-23 | $11.70 | $11.70 | 2,700 | — | — |
| 1996-04-22 | $12.74 | $12.74 | 2,025 | — | — |
| 1996-04-19 | $11.70 | $11.70 | 675 | — | — |
| 1996-04-18 | $12.74 | $12.74 | 2,363 | — | — |
| 1996-04-17 | $12.44 | $12.44 | 0 | — | — |
| 1996-04-16 | $12.44 | $12.44 | 0 | — | — |
| 1996-04-15 | $12.44 | $12.44 | 1,688 | — | — |
| 1996-04-12 | $12.15 | $12.15 | 0 | — | — |
| 1996-04-11 | $12.15 | $12.15 | 1,013 | — | — |
| 1996-04-10 | $12.74 | $12.74 | 0 | — | — |
| 1996-04-09 | $12.74 | $12.74 | 1,350 | — | — |
| 1996-04-08 | $11.85 | $11.85 | 0 | — | — |
| 1996-04-04 | $11.85 | $11.85 | 0 | — | — |
| 1996-04-03 | $11.85 | $11.85 | 675 | — | — |
| 1996-04-02 | $12.74 | $12.74 | 1,013 | — | — |
| 1996-04-01 | $12.89 | $12.89 | 0 | — | — |
| 1996-03-29 | $12.89 | $12.89 | 338 | — | — |
| 1996-03-28 | $11.85 | $11.85 | 0 | — | — |
| 1996-03-27 | $11.85 | $11.85 | 0 | — | — |
| 1996-03-26 | $11.85 | $11.85 | 2,363 | — | — |
| 1996-03-25 | $12.89 | $12.89 | 0 | — | — |
| 1996-03-22 | $12.89 | $12.89 | 2,025 | — | — |
| 1996-03-21 | $12.59 | $12.59 | 338 | — | — |
| 1996-03-20 | $12.00 | $12.00 | 5,063 | — | — |
| 1996-03-19 | $12.15 | $12.15 | 1,688 | — | — |
| 1996-03-18 | $12.00 | $12.00 | 675 | — | — |
| 1996-03-15 | $12.78 | $12.78 | 10,800 | — | — |
| 1996-03-14 | $12.15 | $12.15 | 12,150 | — | — |
| 1996-03-13 | $11.70 | $11.70 | 0 | — | — |
| 1996-03-12 | $11.70 | $11.70 | 338 | — | — |
| 1996-03-11 | $12.74 | $12.74 | 4,050 | — | — |
| 1996-03-08 | $13.33 | $13.33 | 338 | — | — |
| 1996-03-07 | $12.44 | $12.44 | 0 | — | — |
| 1996-03-06 | $12.44 | $12.44 | 11,813 | — | — |
| 1996-03-05 | $11.85 | $11.85 | 4,388 | — | — |
| 1996-03-04 | $12.00 | $12.00 | 5,400 | — | — |
| 1996-03-01 | $13.04 | $13.04 | 338 | — | — |
| 1996-02-29 | $13.04 | $13.04 | 675 | — | — |
| 1996-02-28 | $13.93 | $13.93 | 338 | — | — |
| 1996-02-27 | $12.74 | $12.74 | 1,688 | — | — |
| 1996-02-26 | $13.93 | $13.93 | 0 | — | — |
| 1996-02-23 | $13.93 | $13.93 | 3,038 | — | — |
| 1996-02-22 | $13.33 | $13.33 | 0 | — | — |
| 1996-02-21 | $13.33 | $13.33 | 5,400 | — | — |
| 1996-02-20 | $13.33 | $13.33 | 0 | — | — |
| 1996-02-16 | $13.33 | $13.33 | 4,050 | — | — |
| 1996-02-15 | $12.59 | $12.59 | 0 | — | — |
| 1996-02-14 | $12.59 | $12.59 | 675 | — | — |
| 1996-02-13 | $13.48 | $13.48 | 0 | — | — |
| 1996-02-12 | $13.48 | $13.48 | 2,363 | — | — |
| 1996-02-09 | $12.44 | $12.44 | 675 | — | — |
| 1996-02-08 | $13.04 | $13.04 | 3,038 | — | — |
| 1996-02-07 | $13.04 | $13.04 | 338 | — | — |
| 1996-02-06 | $13.04 | $13.04 | 338 | — | — |
| 1996-02-05 | $13.04 | $13.04 | 675 | — | — |
| 1996-02-02 | $13.04 | $13.04 | 4,050 | — | — |
| 1996-02-01 | $13.04 | $13.04 | 1,350 | — | — |
| 1996-01-31 | $13.04 | $13.04 | 338 | — | — |
| 1996-01-30 | $12.74 | $12.74 | 23,963 | — | — |
| 1996-01-29 | $12.74 | $12.74 | 338 | — | — |
| 1996-01-26 | $12.44 | $12.44 | 2,025 | — | — |
| 1996-01-25 | $12.74 | $12.74 | 3,713 | — | — |
| 1996-01-24 | $13.93 | $13.93 | 338 | — | — |
| 1996-01-23 | $13.22 | $13.22 | 5,400 | — | — |
| 1996-01-22 | $13.11 | $13.11 | 4,725 | — | — |
| 1996-01-19 | $14.07 | $14.07 | 675 | — | — |
| 1996-01-18 | $14.22 | $14.22 | 675 | — | — |
| 1996-01-17 | $13.48 | $13.48 | 2,025 | — | — |
| 1996-01-16 | $14.07 | $14.07 | 675 | — | — |
| 1996-01-15 | $14.07 | $14.07 | 3,375 | — | — |
| 1996-01-12 | $14.07 | $14.07 | 2,700 | — | — |
| 1996-01-11 | $14.07 | $14.07 | 11,475 | — | — |
| 1996-01-10 | $13.19 | $13.19 | 6,075 | — | — |
| 1996-01-09 | $14.07 | $14.07 | 675 | — | — |
| 1996-01-08 | $15.11 | $15.11 | 0 | — | — |
| 1996-01-05 | $15.11 | $15.11 | 675 | — | — |
| 1996-01-04 | $15.04 | $15.04 | 0 | — | — |
| 1996-01-03 | $15.04 | $15.04 | 338 | — | — |
| 1996-01-02 | $14.96 | $14.96 | 3,375 | — | — |