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 | $11.99 | $15.54 | 142,857 | — | — |
| 1996-12-30 | $12.11 | $15.69 | 225,235 | — | — |
| 1996-12-27 | $12.14 | $15.73 | 175,182 | — | — |
| 1996-12-26 | $12.17 | $15.77 | 122,002 | — | — |
| 1996-12-24 | $12.17 | $15.77 | 27,529 | — | — |
| 1996-12-23 | $11.99 | $15.54 | 192,492 | — | — |
| 1996-12-20 | $12.23 | $15.85 | 87,591 | — | — |
| 1996-12-19 | $12.23 | $15.85 | 39,833 | — | — |
| 1996-12-18 | $11.99 | $15.54 | 92,388 | — | — |
| 1996-12-17 | $11.99 | $15.54 | 84,046 | — | — |
| 1996-12-16 | $12.23 | $15.85 | 77,164 | — | — |
| 1996-12-13 | $12.71 | $16.47 | 109,906 | — | — |
| 1996-12-12 | $13.10 | $16.97 | 116,788 | — | — |
| 1996-12-11 | $12.59 | $16.31 | 60,897 | — | — |
| 1996-12-10 | $12.83 | $16.62 | 88,008 | — | — |
| 1996-12-09 | $13.19 | $17.09 | 58,394 | — | — |
| 1996-12-06 | $12.89 | $16.70 | 90,928 | — | — |
| 1996-12-05 | $12.83 | $16.62 | 110,740 | — | — |
| 1996-12-04 | $12.77 | $16.55 | 349,531 | — | — |
| 1996-12-03 | $12.95 | $16.78 | 90,928 | — | — |
| 1996-12-02 | $12.95 | $16.78 | 77,789 | — | — |
| 1996-11-29 | $12.71 | $16.47 | 57,351 | — | — |
| 1996-11-27 | $12.83 | $16.62 | 67,779 | — | — |
| 1996-11-26 | $13.07 | $16.93 | 333,889 | — | — |
| 1996-11-25 | $13.01 | $16.86 | 360,375 | — | — |
| 1996-11-22 | $12.83 | $16.62 | 84,254 | — | — |
| 1996-11-21 | $13.19 | $17.09 | 130,761 | — | — |
| 1996-11-20 | $13.55 | $17.56 | 295,308 | — | — |
| 1996-11-19 | $12.89 | $16.70 | 198,332 | — | — |
| 1996-11-18 | $12.71 | $16.47 | 140,355 | — | — |
| 1996-11-15 | $13.67 | $17.71 | 104,484 | — | — |
| 1996-11-14 | $13.67 | $17.71 | 304,692 | — | — |
| 1996-11-13 | $13.25 | $17.17 | 180,188 | — | — |
| 1996-11-12 | $12.95 | $16.78 | 123,879 | — | — |
| 1996-11-11 | $13.01 | $16.86 | 261,314 | — | — |
| 1996-11-08 | $13.07 | $16.93 | 310,949 | — | — |
| 1996-11-07 | $12.71 | $16.47 | 93,014 | — | — |
| 1996-11-06 | $12.59 | $16.31 | 233,994 | — | — |
| 1996-11-05 | $12.17 | $15.77 | 189,364 | — | — |
| 1996-11-04 | $12.35 | $15.87 | 355,579 | — | — |
| 1996-11-01 | $11.81 | $15.17 | 84,046 | — | — |
| 1996-10-31 | $11.81 | $15.17 | 40,042 | — | — |
| 1996-10-30 | $11.87 | $15.25 | 165,798 | — | — |
| 1996-10-29 | $11.75 | $15.10 | 46,298 | — | — |
| 1996-10-28 | $11.99 | $15.40 | 45,673 | — | — |
| 1996-10-25 | $11.87 | $15.25 | 14,390 | — | — |
| 1996-10-24 | $11.75 | $15.10 | 364,964 | — | — |
| 1996-10-23 | $11.69 | $15.02 | 14,807 | — | — |
| 1996-10-22 | $11.69 | $15.02 | 80,501 | — | — |
| 1996-10-21 | $11.57 | $14.86 | 44,630 | — | — |
| 1996-10-18 | $11.57 | $14.86 | 155,579 | — | — |
| 1996-10-17 | $11.75 | $15.10 | 335,349 | — | — |
| 1996-10-16 | $11.03 | $14.17 | 74,035 | — | — |
| 1996-10-15 | $11.27 | $14.48 | 165,589 | — | — |
| 1996-10-14 | $11.63 | $14.94 | 67,153 | — | — |
| 1996-10-11 | $11.75 | $15.10 | 51,303 | — | — |
| 1996-10-10 | $11.75 | $15.10 | 96,976 | — | — |
| 1996-10-09 | $11.87 | $15.25 | 205,631 | — | — |
| 1996-10-08 | $11.63 | $14.94 | 119,917 | — | — |
| 1996-10-07 | $11.75 | $15.10 | 177,894 | — | — |
| 1996-10-04 | $11.52 | $14.80 | 82,795 | — | — |
| 1996-10-03 | $11.63 | $14.94 | 90,302 | — | — |
| 1996-10-02 | $11.75 | $15.10 | 59,228 | — | — |
| 1996-10-01 | $11.75 | $15.10 | 14,599 | — | — |
| 1996-09-30 | $11.75 | $15.10 | 121,168 | — | — |
| 1996-09-27 | $12.26 | $15.75 | 70,282 | — | — |
| 1996-09-26 | $12.23 | $15.71 | 252,346 | — | — |
| 1996-09-25 | $12.35 | $15.87 | 131,595 | — | — |
| 1996-09-24 | $12.35 | $15.87 | 161,001 | — | — |
| 1996-09-23 | $12.23 | $15.71 | 30,448 | — | — |
| 1996-09-20 | $12.35 | $15.87 | 138,478 | — | — |
| 1996-09-19 | $12.35 | $15.87 | 187,696 | — | — |
| 1996-09-18 | $12.35 | $15.87 | 115,120 | — | — |
| 1996-09-17 | $12.35 | $15.87 | 136,809 | — | — |
| 1996-09-16 | $12.11 | $15.56 | 47,967 | — | — |
| 1996-09-13 | $12.35 | $15.87 | 182,273 | — | — |
| 1996-09-12 | $12.35 | $15.87 | 105,735 | — | — |
| 1996-09-11 | $12.47 | $16.02 | 33,368 | — | — |
| 1996-09-10 | $12.29 | $15.79 | 90,719 | — | — |
| 1996-09-09 | $12.47 | $16.02 | 15,016 | — | — |
| 1996-09-06 | $12.23 | $15.71 | 89,051 | — | — |
| 1996-09-05 | $12.35 | $15.87 | 112,200 | — | — |
| 1996-09-04 | $12.23 | $15.71 | 146,403 | — | — |
| 1996-09-03 | $12.17 | $15.63 | 17,935 | — | — |
| 1996-08-30 | $12.23 | $15.71 | 56,517 | — | — |
| 1996-08-29 | $12.23 | $15.71 | 193,743 | — | — |
| 1996-08-28 | $12.35 | $15.87 | 90,302 | — | — |
| 1996-08-27 | $12.23 | $15.71 | 60,688 | — | — |
| 1996-08-26 | $12.11 | $15.56 | 143,900 | — | — |
| 1996-08-23 | $12.08 | $15.52 | 42,753 | — | — |
| 1996-08-22 | $12.05 | $15.48 | 20,021 | — | — |
| 1996-08-21 | $12.05 | $15.48 | 78,832 | — | — |
| 1996-08-20 | $12.23 | $15.71 | 153,076 | — | — |
| 1996-08-19 | $12.05 | $15.48 | 26,694 | — | — |
| 1996-08-16 | $12.11 | $15.56 | 71,533 | — | — |
| 1996-08-15 | $12.23 | $15.71 | 45,881 | — | — |
| 1996-08-14 | $12.08 | $15.52 | 161,418 | — | — |
| 1996-08-13 | $11.81 | $15.17 | 41,919 | — | — |
| 1996-08-12 | $11.87 | $15.25 | 102,607 | — | — |
| 1996-08-09 | $11.51 | $14.79 | 88,634 | — | — |
| 1996-08-08 | $11.21 | $14.40 | 32,325 | — | — |
| 1996-08-07 | $11.21 | $14.40 | 18,144 | — | — |
| 1996-08-06 | $11.33 | $14.56 | 169,760 | — | — |
| 1996-08-05 | $11.15 | $14.33 | 31,700 | — | — |
| 1996-08-02 | $11.27 | $14.48 | 63,191 | — | — |
| 1996-08-01 | $11.39 | $14.63 | 50,886 | — | — |
| 1996-07-31 | $11.39 | $14.63 | 127,216 | — | — |
| 1996-07-30 | $11.51 | $14.79 | 245,464 | — | — |
| 1996-07-29 | $11.87 | $15.11 | 48,175 | — | — |
| 1996-07-26 | $12.11 | $15.42 | 50,678 | — | — |
| 1996-07-25 | $11.87 | $15.11 | 26,903 | — | — |
| 1996-07-24 | $11.99 | $15.27 | 145,777 | — | — |
| 1996-07-23 | $12.29 | $15.65 | 288,008 | — | — |
| 1996-07-22 | $11.99 | $15.27 | 216,267 | — | — |
| 1996-07-19 | $11.39 | $14.50 | 115,954 | — | — |
| 1996-07-18 | $11.51 | $14.66 | 45,047 | — | — |
| 1996-07-17 | $11.15 | $14.20 | 74,244 | — | — |
| 1996-07-16 | $11.40 | $14.52 | 180,813 | — | — |
| 1996-07-15 | $11.51 | $14.66 | 145,568 | — | — |
| 1996-07-12 | $11.51 | $14.66 | 116,371 | — | — |
| 1996-07-11 | $11.51 | $14.66 | 107,821 | — | — |
| 1996-07-10 | $11.39 | $14.50 | 269,030 | — | — |
| 1996-07-09 | $11.63 | $14.81 | 234,619 | — | — |
| 1996-07-08 | $11.69 | $14.88 | 51,721 | — | — |
| 1996-07-05 | $11.75 | $14.96 | 19,187 | — | — |
| 1996-07-03 | $11.87 | $15.11 | 45,673 | — | — |
| 1996-07-02 | $11.93 | $15.19 | 51,095 | — | — |
| 1996-07-01 | $12.29 | $15.65 | 119,291 | — | — |
| 1996-06-28 | $11.57 | $14.73 | 1,030,448 | — | — |
| 1996-06-27 | $11.99 | $15.27 | 582,273 | — | — |
| 1996-06-26 | $12.17 | $15.50 | 441,293 | — | — |
| 1996-06-25 | $12.23 | $15.57 | 90,928 | — | — |
| 1996-06-24 | $12.59 | $16.03 | 80,918 | — | — |
| 1996-06-21 | $13.07 | $16.64 | 61,522 | — | — |
| 1996-06-20 | $13.07 | $16.64 | 11,470 | — | — |
| 1996-06-19 | $13.19 | $16.79 | 29,823 | — | — |
| 1996-06-18 | $13.07 | $16.64 | 222,941 | — | — |
| 1996-06-17 | $13.67 | $17.40 | 379,145 | — | — |
| 1996-06-14 | $13.49 | $17.17 | 94,473 | — | — |
| 1996-06-13 | $13.43 | $17.10 | 274,035 | — | — |
| 1996-06-12 | $13.55 | $17.25 | 561,835 | — | — |
| 1996-06-11 | $12.95 | $16.49 | 537,643 | — | — |
| 1996-06-10 | $12.47 | $15.88 | 353,285 | — | — |
| 1996-06-07 | $12.35 | $15.72 | 106,778 | — | — |
| 1996-06-06 | $12.35 | $15.72 | 144,526 | — | — |
| 1996-06-05 | $12.35 | $15.72 | 159,958 | — | — |
| 1996-06-04 | $12.35 | $15.72 | 109,906 | — | — |
| 1996-06-03 | $12.29 | $15.65 | 37,956 | — | — |
| 1996-05-31 | $12.29 | $15.65 | 80,292 | — | — |
| 1996-05-30 | $12.35 | $15.72 | 72,158 | — | — |
| 1996-05-29 | $12.35 | $15.72 | 102,398 | — | — |
| 1996-05-28 | $12.46 | $15.87 | 47,550 | — | — |
| 1996-05-24 | $12.35 | $15.72 | 94,682 | — | — |
| 1996-05-23 | $12.23 | $15.57 | 75,078 | — | — |
| 1996-05-22 | $12.35 | $15.72 | 20,855 | — | — |
| 1996-05-21 | $12.35 | $15.72 | 300,730 | — | — |
| 1996-05-20 | $12.47 | $15.88 | 150,574 | — | — |
| 1996-05-17 | $12.71 | $16.18 | 101,564 | — | — |
| 1996-05-16 | $12.47 | $15.88 | 46,715 | — | — |
| 1996-05-15 | $12.35 | $15.72 | 303,441 | — | — |
| 1996-05-14 | $12.59 | $16.03 | 638,373 | — | — |
| 1996-05-13 | $11.87 | $15.11 | 213,347 | — | — |
| 1996-05-10 | $11.75 | $14.96 | 50,052 | — | — |
| 1996-05-09 | $11.87 | $15.11 | 36,079 | — | — |
| 1996-05-08 | $11.75 | $14.96 | 180,813 | — | — |
| 1996-05-07 | $11.75 | $14.96 | 33,368 | — | — |
| 1996-05-06 | $11.99 | $15.13 | 47,967 | — | — |
| 1996-05-03 | $11.87 | $14.98 | 84,046 | — | — |
| 1996-05-02 | $11.99 | $15.13 | 19,187 | — | — |
| 1996-05-01 | $11.99 | $15.13 | 45,673 | — | — |
| 1996-04-30 | $11.75 | $14.83 | 114,077 | — | — |
| 1996-04-29 | $11.99 | $15.13 | 32,951 | — | — |
| 1996-04-26 | $11.99 | $15.13 | 100,730 | — | — |
| 1996-04-25 | $11.99 | $15.13 | 187,904 | — | — |
| 1996-04-24 | $11.99 | $15.13 | 38,790 | — | — |
| 1996-04-23 | $11.75 | $14.83 | 160,792 | — | — |
| 1996-04-22 | $11.99 | $15.13 | 80,501 | — | — |
| 1996-04-19 | $11.99 | $15.13 | 22,732 | — | — |
| 1996-04-18 | $11.99 | $15.13 | 88,843 | — | — |
| 1996-04-17 | $11.99 | $15.13 | 65,485 | — | — |
| 1996-04-16 | $12.05 | $15.21 | 64,442 | — | — |
| 1996-04-15 | $11.93 | $15.06 | 44,630 | — | — |
| 1996-04-12 | $11.93 | $15.06 | 43,170 | — | — |
| 1996-04-11 | $12.11 | $15.28 | 50,469 | — | — |
| 1996-04-10 | $11.99 | $15.13 | 138,478 | — | — |
| 1996-04-09 | $11.63 | $14.68 | 61,314 | — | — |
| 1996-04-08 | $11.63 | $14.68 | 158,498 | — | — |
| 1996-04-04 | $11.81 | $14.91 | 1,304,484 | — | — |
| 1996-04-03 | $11.63 | $14.68 | 302,398 | — | — |
| 1996-04-02 | $11.63 | $14.68 | 174,348 | — | — |
| 1996-04-01 | $11.63 | $14.68 | 163,295 | — | — |
| 1996-03-29 | $11.51 | $14.53 | 100,521 | — | — |
| 1996-03-28 | $11.18 | $14.11 | 114,077 | — | — |
| 1996-03-27 | $11.34 | $14.31 | 85,506 | — | — |
| 1996-03-26 | $11.27 | $14.22 | 51,929 | — | — |
| 1996-03-25 | $11.15 | $14.07 | 28,571 | — | — |
| 1996-03-22 | $11.51 | $14.53 | 78,415 | — | — |
| 1996-03-21 | $11.15 | $14.07 | 95,725 | — | — |
| 1996-03-20 | $11.27 | $14.22 | 33,160 | — | — |
| 1996-03-19 | $11.15 | $14.07 | 87,800 | — | — |
| 1996-03-18 | $11.15 | $14.07 | 88,634 | — | — |
| 1996-03-15 | $11.15 | $14.07 | 90,302 | — | — |
| 1996-03-14 | $11.15 | $14.07 | 62,565 | — | — |
| 1996-03-13 | $11.27 | $14.22 | 97,185 | — | — |
| 1996-03-12 | $11.39 | $14.38 | 50,886 | — | — |
| 1996-03-11 | $11.39 | $14.38 | 143,483 | — | — |
| 1996-03-08 | $11.27 | $14.22 | 115,537 | — | — |
| 1996-03-07 | $11.51 | $14.53 | 179,771 | — | — |
| 1996-03-06 | $11.63 | $14.68 | 86,966 | — | — |
| 1996-03-05 | $11.51 | $14.53 | 56,309 | — | — |
| 1996-03-04 | $11.57 | $14.60 | 61,731 | — | — |
| 1996-03-01 | $11.39 | $14.38 | 190,824 | — | — |
| 1996-02-29 | $11.27 | $14.22 | 246,090 | — | — |
| 1996-02-28 | $11.33 | $14.30 | 204,171 | — | — |
| 1996-02-27 | $11.15 | $14.07 | 31,491 | — | — |
| 1996-02-26 | $10.91 | $13.77 | 68,196 | — | — |
| 1996-02-23 | $11.15 | $14.07 | 161,627 | — | — |
| 1996-02-22 | $11.03 | $13.92 | 264,234 | — | — |
| 1996-02-21 | $10.91 | $13.77 | 123,670 | — | — |
| 1996-02-20 | $11.03 | $13.92 | 95,099 | — | — |
| 1996-02-16 | $11.15 | $14.07 | 53,180 | — | — |
| 1996-02-15 | $11.15 | $14.07 | 66,319 | — | — |
| 1996-02-14 | $11.15 | $14.07 | 288,843 | — | — |
| 1996-02-13 | $11.09 | $13.86 | 51,512 | — | — |
| 1996-02-12 | $11.15 | $13.94 | 110,115 | — | — |
| 1996-02-09 | $11.21 | $14.01 | 234,828 | — | — |
| 1996-02-08 | $11.21 | $14.01 | 67,362 | — | — |
| 1996-02-07 | $11.15 | $13.94 | 132,638 | — | — |
| 1996-02-06 | $11.15 | $13.94 | 234,619 | — | — |
| 1996-02-05 | $11.03 | $13.79 | 22,315 | — | — |
| 1996-02-02 | $11.15 | $13.94 | 106,152 | — | — |
| 1996-02-01 | $11.03 | $13.79 | 57,977 | — | — |
| 1996-01-31 | $11.03 | $13.79 | 76,330 | — | — |
| 1996-01-30 | $10.97 | $13.71 | 1,156,204 | — | — |
| 1996-01-29 | $11.03 | $13.79 | 33,785 | — | — |
| 1996-01-26 | $11.15 | $13.94 | 57,351 | — | — |
| 1996-01-25 | $11.15 | $13.94 | 61,940 | — | — |
| 1996-01-24 | $11.09 | $13.86 | 112,617 | — | — |
| 1996-01-23 | $11.03 | $13.79 | 53,389 | — | — |
| 1996-01-22 | $11.03 | $13.79 | 220,229 | — | — |
| 1996-01-19 | $11.15 | $13.94 | 227,737 | — | — |
| 1996-01-18 | $11.27 | $14.09 | 49,635 | — | — |
| 1996-01-17 | $11.15 | $13.94 | 112,200 | — | — |
| 1996-01-16 | $11.09 | $13.86 | 324,088 | — | — |
| 1996-01-15 | $11.15 | $13.94 | 20,438 | — | — |
| 1996-01-12 | $11.27 | $14.09 | 110,532 | — | — |
| 1996-01-11 | $11.30 | $14.13 | 214,390 | — | — |
| 1996-01-10 | $11.09 | $13.86 | 96,976 | — | — |
| 1996-01-09 | $11.15 | $13.94 | 131,387 | — | — |
| 1996-01-08 | $11.09 | $13.86 | 13,764 | — | — |
| 1996-01-05 | $11.27 | $14.09 | 348,279 | — | — |
| 1996-01-04 | $11.27 | $14.09 | 203,962 | — | — |
| 1996-01-03 | $11.39 | $14.24 | 89,885 | — | — |
| 1996-01-02 | $11.15 | $13.94 | 54,849 | — | — |