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
- 1986-12-03 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 | $15.75 | $16.90 | 500 | — | — |
| 1996-12-30 | $15.00 | $16.09 | 1,000 | — | — |
| 1996-12-27 | $15.13 | $16.23 | 2,200 | — | — |
| 1996-12-26 | $15.75 | $16.90 | 0 | — | — |
| 1996-12-24 | $15.75 | $16.90 | 100 | — | — |
| 1996-12-23 | $15.25 | $16.36 | 400 | — | — |
| 1996-12-20 | $15.25 | $16.36 | 800 | — | — |
| 1996-12-19 | $15.25 | $16.36 | 1,500 | — | — |
| 1996-12-18 | $15.75 | $16.90 | 100 | — | — |
| 1996-12-17 | $15.25 | $16.36 | 1,800 | — | — |
| 1996-12-16 | $15.75 | $16.90 | 200 | — | — |
| 1996-12-13 | $15.25 | $16.36 | 6,300 | — | — |
| 1996-12-12 | $15.50 | $16.63 | 2,500 | — | — |
| 1996-12-11 | $15.00 | $16.09 | 100 | — | — |
| 1996-12-10 | $15.00 | $16.09 | 5,000 | — | — |
| 1996-12-09 | $15.00 | $16.07 | 300 | — | — |
| 1996-12-06 | $14.75 | $15.80 | 2,400 | — | — |
| 1996-12-05 | $15.50 | $16.60 | 12,500 | — | — |
| 1996-12-04 | $15.75 | $16.84 | 2,100 | — | — |
| 1996-12-03 | $15.50 | $16.58 | 17,500 | — | — |
| 1996-12-02 | $15.50 | $16.58 | 4,700 | — | — |
| 1996-11-29 | $15.50 | $16.58 | 600 | — | — |
| 1996-11-27 | $15.63 | $16.71 | 8,600 | — | — |
| 1996-11-26 | $15.75 | $16.84 | 13,700 | — | — |
| 1996-11-25 | $15.75 | $16.84 | 5,800 | — | — |
| 1996-11-22 | $16.75 | $17.91 | 2,900 | — | — |
| 1996-11-21 | $15.88 | $16.98 | 3,100 | — | — |
| 1996-11-20 | $15.75 | $16.84 | 8,700 | — | — |
| 1996-11-19 | $15.50 | $16.58 | 2,000 | — | — |
| 1996-11-18 | $15.50 | $16.58 | 8,800 | — | — |
| 1996-11-15 | $15.75 | $16.84 | 300 | — | — |
| 1996-11-14 | $15.25 | $16.31 | 11,500 | — | — |
| 1996-11-13 | $15.00 | $16.04 | 0 | — | — |
| 1996-11-12 | $15.00 | $16.04 | 900 | — | — |
| 1996-11-11 | $15.00 | $16.04 | 700 | — | — |
| 1996-11-08 | $14.75 | $15.77 | 4,300 | — | — |
| 1996-11-07 | $15.00 | $16.04 | 3,800 | — | — |
| 1996-11-06 | $14.50 | $15.51 | 600 | — | — |
| 1996-11-05 | $14.25 | $15.24 | 8,400 | — | — |
| 1996-11-04 | $14.00 | $14.97 | 600 | — | — |
| 1996-11-01 | $14.00 | $14.97 | 0 | — | — |
| 1996-10-31 | $14.00 | $14.97 | 0 | — | — |
| 1996-10-30 | $14.00 | $14.97 | 2,000 | — | — |
| 1996-10-29 | $14.50 | $15.51 | 4,500 | — | — |
| 1996-10-28 | $14.00 | $14.97 | 4,000 | — | — |
| 1996-10-25 | $14.00 | $14.97 | 5,500 | — | — |
| 1996-10-24 | $13.75 | $14.70 | 4,800 | — | — |
| 1996-10-23 | $14.25 | $15.24 | 38,800 | — | — |
| 1996-10-22 | $13.25 | $14.17 | 6,500 | — | — |
| 1996-10-21 | $12.88 | $13.77 | 1,600 | — | — |
| 1996-10-18 | $12.75 | $13.63 | 200 | — | — |
| 1996-10-17 | $13.25 | $14.17 | 1,100 | — | — |
| 1996-10-16 | $13.50 | $14.44 | 0 | — | — |
| 1996-10-15 | $13.50 | $14.44 | 0 | — | — |
| 1996-10-14 | $13.50 | $14.44 | 100 | — | — |
| 1996-10-11 | $13.25 | $14.17 | 900 | — | — |
| 1996-10-10 | $12.75 | $13.63 | 2,000 | — | — |
| 1996-10-09 | $12.88 | $13.77 | 800 | — | — |
| 1996-10-08 | $12.75 | $13.63 | 400 | — | — |
| 1996-10-07 | $12.75 | $13.63 | 400 | — | — |
| 1996-10-04 | $13.00 | $13.90 | 0 | — | — |
| 1996-10-03 | $13.00 | $13.90 | 400 | — | — |
| 1996-10-02 | $13.50 | $14.44 | 0 | — | — |
| 1996-10-01 | $13.50 | $14.44 | 300 | — | — |
| 1996-09-30 | $12.50 | $13.37 | 0 | — | — |
| 1996-09-27 | $12.50 | $13.37 | 1,700 | — | — |
| 1996-09-26 | $13.50 | $14.44 | 100 | — | — |
| 1996-09-25 | $12.50 | $13.37 | 200 | — | — |
| 1996-09-24 | $13.50 | $14.44 | 200 | — | — |
| 1996-09-23 | $12.88 | $13.77 | 1,800 | — | — |
| 1996-09-20 | $13.25 | $14.17 | 6,700 | — | — |
| 1996-09-19 | $13.00 | $13.90 | 100 | — | — |
| 1996-09-18 | $13.25 | $14.17 | 4,500 | — | — |
| 1996-09-17 | $13.50 | $14.44 | 2,000 | — | — |
| 1996-09-16 | $13.25 | $14.17 | 3,300 | — | — |
| 1996-09-13 | $13.75 | $14.70 | 7,300 | — | — |
| 1996-09-12 | $13.00 | $13.90 | 100 | — | — |
| 1996-09-11 | $13.00 | $13.90 | 1,000 | — | — |
| 1996-09-10 | $13.13 | $14.04 | 1,000 | — | — |
| 1996-09-09 | $13.25 | $14.17 | 900 | — | — |
| 1996-09-06 | $12.88 | $13.77 | 0 | — | — |
| 1996-09-05 | $12.88 | $13.77 | 1,800 | — | — |
| 1996-09-04 | $13.50 | $14.44 | 100 | — | — |
| 1996-09-03 | $12.88 | $13.77 | 400 | — | — |
| 1996-08-30 | $12.88 | $13.77 | 1,100 | — | — |
| 1996-08-29 | $13.50 | $14.44 | 700 | — | — |
| 1996-08-28 | $13.50 | $14.44 | 500 | — | — |
| 1996-08-27 | $13.50 | $14.41 | 100 | — | — |
| 1996-08-26 | $13.25 | $14.14 | 500 | — | — |
| 1996-08-23 | $12.88 | $13.74 | 0 | — | — |
| 1996-08-22 | $12.88 | $13.74 | 3,800 | — | — |
| 1996-08-21 | $12.75 | $13.61 | 3,800 | — | — |
| 1996-08-20 | $13.00 | $13.88 | 0 | — | — |
| 1996-08-19 | $13.00 | $13.88 | 3,400 | — | — |
| 1996-08-16 | $13.25 | $14.14 | 400 | — | — |
| 1996-08-15 | $13.25 | $14.14 | 3,300 | — | — |
| 1996-08-14 | $12.75 | $13.61 | 5,900 | — | — |
| 1996-08-13 | $12.75 | $13.61 | 400 | — | — |
| 1996-08-12 | $12.25 | $13.08 | 200 | — | — |
| 1996-08-09 | $12.75 | $13.61 | 900 | — | — |
| 1996-08-08 | $12.00 | $12.81 | 400 | — | — |
| 1996-08-07 | $12.00 | $12.81 | 0 | — | — |
| 1996-08-06 | $12.00 | $12.81 | 0 | — | — |
| 1996-08-05 | $12.00 | $12.81 | 0 | — | — |
| 1996-08-02 | $12.00 | $12.81 | 0 | — | — |
| 1996-08-01 | $12.00 | $12.81 | 200 | — | — |
| 1996-07-31 | $12.00 | $12.81 | 0 | — | — |
| 1996-07-30 | $12.00 | $12.81 | 200 | — | — |
| 1996-07-29 | $12.75 | $13.61 | 0 | — | — |
| 1996-07-26 | $12.75 | $13.61 | 100 | — | — |
| 1996-07-25 | $12.63 | $13.48 | 500 | — | — |
| 1996-07-24 | $12.00 | $12.81 | 600 | — | — |
| 1996-07-23 | $12.00 | $12.81 | 0 | — | — |
| 1996-07-22 | $12.00 | $12.81 | 20,700 | — | — |
| 1996-07-19 | $13.00 | $13.88 | 900 | — | — |
| 1996-07-18 | $12.75 | $13.61 | 10,000 | — | — |
| 1996-07-17 | $11.25 | $12.01 | 0 | — | — |
| 1996-07-16 | $11.25 | $12.01 | 1,500 | — | — |
| 1996-07-15 | $11.75 | $12.54 | 1,000 | — | — |
| 1996-07-12 | $12.25 | $13.08 | 1,000 | — | — |
| 1996-07-11 | $11.75 | $12.54 | 4,500 | — | — |
| 1996-07-10 | $11.50 | $12.27 | 2,500 | — | — |
| 1996-07-09 | $11.25 | $12.01 | 0 | — | — |
| 1996-07-08 | $11.25 | $12.01 | 2,900 | — | — |
| 1996-07-05 | $11.63 | $12.41 | 1,000 | — | — |
| 1996-07-03 | $11.25 | $12.01 | 0 | — | — |
| 1996-07-02 | $11.25 | $12.01 | 1,200 | — | — |
| 1996-07-01 | $11.50 | $12.27 | 5,000 | — | — |
| 1996-06-28 | $11.25 | $12.01 | 5,200 | — | — |
| 1996-06-27 | $11.75 | $12.54 | 100 | — | — |
| 1996-06-26 | $11.75 | $12.54 | 7,900 | — | — |
| 1996-06-25 | $12.13 | $12.94 | 4,000 | — | — |
| 1996-06-24 | $12.50 | $13.34 | 4,000 | — | — |
| 1996-06-21 | $12.50 | $13.34 | 14,400 | — | — |
| 1996-06-20 | $11.75 | $12.54 | 2,200 | — | — |
| 1996-06-19 | $12.00 | $12.81 | 1,000 | — | — |
| 1996-06-18 | $12.00 | $12.81 | 4,400 | — | — |
| 1996-06-17 | $12.50 | $13.34 | 100 | — | — |
| 1996-06-14 | $12.13 | $12.94 | 0 | — | — |
| 1996-06-13 | $12.13 | $12.94 | 0 | — | — |
| 1996-06-12 | $12.13 | $12.94 | 0 | — | — |
| 1996-06-11 | $12.13 | $12.94 | 0 | — | — |
| 1996-06-10 | $12.13 | $12.94 | 500 | — | — |
| 1996-06-07 | $12.25 | $13.08 | 300 | — | — |
| 1996-06-06 | $12.50 | $13.34 | 700 | — | — |
| 1996-06-05 | $12.50 | $13.34 | 2,700 | — | — |
| 1996-06-04 | $12.50 | $13.34 | 0 | — | — |
| 1996-06-03 | $12.50 | $13.34 | 5,100 | — | — |
| 1996-05-31 | $12.25 | $13.08 | 2,000 | — | — |
| 1996-05-30 | $11.75 | $12.54 | 0 | — | — |
| 1996-05-29 | $11.75 | $12.54 | 1,100 | — | — |
| 1996-05-28 | $11.75 | $12.52 | 6,400 | — | — |
| 1996-05-24 | $12.00 | $12.78 | 7,100 | — | — |
| 1996-05-23 | $12.25 | $13.05 | 300 | — | — |
| 1996-05-22 | $12.25 | $13.05 | 800 | — | — |
| 1996-05-21 | $12.25 | $13.05 | 1,100 | — | — |
| 1996-05-20 | $11.88 | $12.65 | 0 | — | — |
| 1996-05-17 | $11.88 | $12.65 | 2,400 | — | — |
| 1996-05-16 | $11.50 | $12.25 | 400 | — | — |
| 1996-05-15 | $11.75 | $12.52 | 12,700 | — | — |
| 1996-05-14 | $11.75 | $12.52 | 0 | — | — |
| 1996-05-13 | $11.75 | $12.52 | 5,000 | — | — |
| 1996-05-10 | $11.75 | $12.52 | 2,200 | — | — |
| 1996-05-09 | $11.50 | $12.25 | 6,400 | — | — |
| 1996-05-08 | $11.75 | $12.52 | 2,300 | — | — |
| 1996-05-07 | $12.50 | $13.31 | 0 | — | — |
| 1996-05-06 | $12.50 | $13.31 | 200 | — | — |
| 1996-05-03 | $11.75 | $12.52 | 600 | — | — |
| 1996-05-02 | $11.75 | $12.52 | 0 | — | — |
| 1996-05-01 | $11.75 | $12.52 | 400 | — | — |
| 1996-04-30 | $11.75 | $12.52 | 300 | — | — |
| 1996-04-29 | $12.63 | $13.45 | 300 | — | — |
| 1996-04-26 | $12.50 | $13.31 | 0 | — | — |
| 1996-04-25 | $12.50 | $13.31 | 2,400 | — | — |
| 1996-04-24 | $12.25 | $13.05 | 4,000 | — | — |
| 1996-04-23 | $12.25 | $13.05 | 1,800 | — | — |
| 1996-04-22 | $12.75 | $13.58 | 300 | — | — |
| 1996-04-19 | $12.50 | $13.31 | 0 | — | — |
| 1996-04-18 | $12.50 | $13.31 | 1,500 | — | — |
| 1996-04-17 | $12.50 | $13.31 | 2,500 | — | — |
| 1996-04-16 | $12.50 | $13.31 | 800 | — | — |
| 1996-04-15 | $12.88 | $13.71 | 1,000 | — | — |
| 1996-04-12 | $12.75 | $13.58 | 2,000 | — | — |
| 1996-04-11 | $12.75 | $13.58 | 1,700 | — | — |
| 1996-04-10 | $12.75 | $13.58 | 12,200 | — | — |
| 1996-04-09 | $12.25 | $13.05 | 2,700 | — | — |
| 1996-04-08 | $12.50 | $13.31 | 100 | — | — |
| 1996-04-04 | $12.50 | $13.31 | 1,000 | — | — |
| 1996-04-03 | $12.13 | $12.91 | 500 | — | — |
| 1996-04-02 | $12.50 | $13.31 | 600 | — | — |
| 1996-04-01 | $12.25 | $13.05 | 1,300 | — | — |
| 1996-03-29 | $12.25 | $13.05 | 1,800 | — | — |
| 1996-03-28 | $12.00 | $12.78 | 1,500 | — | — |
| 1996-03-27 | $12.00 | $12.78 | 2,200 | — | — |
| 1996-03-26 | $11.75 | $12.52 | 6,500 | — | — |
| 1996-03-25 | $11.13 | $11.85 | 1,900 | — | — |
| 1996-03-22 | $11.25 | $11.98 | 6,000 | — | — |
| 1996-03-21 | $11.25 | $11.98 | 300 | — | — |
| 1996-03-20 | $11.00 | $11.72 | 300 | — | — |
| 1996-03-19 | $11.00 | $11.72 | 0 | — | — |
| 1996-03-18 | $11.00 | $11.72 | 2,700 | — | — |
| 1996-03-15 | $10.63 | $11.32 | 27,100 | — | — |
| 1996-03-14 | $11.00 | $11.72 | 0 | — | — |
| 1996-03-13 | $11.00 | $11.72 | 800 | — | — |
| 1996-03-12 | $10.50 | $11.18 | 11,700 | — | — |
| 1996-03-11 | $10.63 | $11.32 | 24,000 | — | — |
| 1996-03-08 | $11.00 | $11.72 | 17,600 | — | — |
| 1996-03-07 | $10.75 | $11.45 | 11,700 | — | — |
| 1996-03-06 | $11.00 | $11.72 | 3,500 | — | — |
| 1996-03-05 | $10.50 | $11.18 | 3,900 | — | — |
| 1996-03-04 | $10.63 | $11.32 | 10,300 | — | — |
| 1996-03-01 | $10.75 | $11.45 | 900 | — | — |
| 1996-02-29 | $10.75 | $11.45 | 1,200 | — | — |
| 1996-02-28 | $10.75 | $11.45 | 200 | — | — |
| 1996-02-27 | $10.25 | $10.90 | 0 | — | — |
| 1996-02-26 | $10.25 | $10.90 | 2,300 | — | — |
| 1996-02-23 | $10.25 | $10.90 | 500 | — | — |
| 1996-02-22 | $10.75 | $11.43 | 4,100 | — | — |
| 1996-02-21 | $10.75 | $11.43 | 8,600 | — | — |
| 1996-02-20 | $10.75 | $11.43 | 200 | — | — |
| 1996-02-16 | $10.25 | $10.90 | 1,700 | — | — |
| 1996-02-15 | $10.75 | $11.43 | 600 | — | — |
| 1996-02-14 | $10.00 | $10.63 | 0 | — | — |
| 1996-02-13 | $10.00 | $10.63 | 8,700 | — | — |
| 1996-02-12 | $10.50 | $11.16 | 2,400 | — | — |
| 1996-02-09 | $10.00 | $10.63 | 0 | — | — |
| 1996-02-08 | $10.00 | $10.63 | 0 | — | — |
| 1996-02-07 | $10.00 | $10.63 | 800 | — | — |
| 1996-02-06 | $10.50 | $11.16 | 1,800 | — | — |
| 1996-02-05 | $10.50 | $11.16 | 1,600 | — | — |
| 1996-02-02 | $10.63 | $11.29 | 5,000 | — | — |
| 1996-02-01 | $10.75 | $11.43 | 100 | — | — |
| 1996-01-31 | $10.00 | $10.63 | 100 | — | — |
| 1996-01-30 | $10.38 | $11.03 | 2,100 | — | — |
| 1996-01-29 | $10.00 | $10.63 | 4,100 | — | — |
| 1996-01-26 | $10.38 | $11.03 | 2,600 | — | — |
| 1996-01-25 | $10.00 | $10.63 | 1,000 | — | — |
| 1996-01-24 | $10.00 | $10.63 | 1,600 | — | — |
| 1996-01-23 | $10.00 | $10.63 | 5,600 | — | — |
| 1996-01-22 | $10.38 | $11.03 | 0 | — | — |
| 1996-01-19 | $10.38 | $11.03 | 3,000 | — | — |
| 1996-01-18 | $10.75 | $11.43 | 8,600 | — | — |
| 1996-01-17 | $10.00 | $10.63 | 600 | — | — |
| 1996-01-16 | $10.25 | $10.90 | 18,800 | — | — |
| 1996-01-15 | $10.75 | $11.43 | 5,000 | — | — |
| 1996-01-12 | $10.25 | $10.90 | 200 | — | — |
| 1996-01-11 | $10.50 | $11.16 | 0 | — | — |
| 1996-01-10 | $10.50 | $11.16 | 0 | — | — |
| 1996-01-09 | $10.50 | $11.16 | 100 | — | — |
| 1996-01-08 | $11.00 | $11.69 | 0 | — | — |
| 1996-01-05 | $11.00 | $11.69 | 3,000 | — | — |
| 1996-01-04 | $10.50 | $11.16 | 1,100 | — | — |
| 1996-01-03 | $11.00 | $11.69 | 100 | — | — |
| 1996-01-02 | $10.50 | $11.16 | 1,000 | — | — |