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
- 1983-03-16 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 | $11.25 | $11.97 | 22,133 | — | — |
| 1996-12-30 | $11.25 | $11.97 | 3,767 | — | — |
| 1996-12-27 | $11.06 | $11.77 | 567 | — | — |
| 1996-12-26 | $11.25 | $11.97 | 6,967 | — | — |
| 1996-12-24 | $11.25 | $11.97 | 9,900 | — | — |
| 1996-12-23 | $11.25 | $11.97 | 5,800 | — | — |
| 1996-12-20 | $11.25 | $11.97 | 8,633 | — | — |
| 1996-12-19 | $10.88 | $11.57 | 27,067 | — | — |
| 1996-12-18 | $11.25 | $11.97 | 2,967 | — | — |
| 1996-12-17 | $10.88 | $11.57 | 4,433 | — | — |
| 1996-12-16 | $10.88 | $11.57 | 8,600 | — | — |
| 1996-12-13 | $11.63 | $12.37 | 19,733 | — | — |
| 1996-12-12 | $11.63 | $12.37 | 20,667 | — | — |
| 1996-12-11 | $11.81 | $12.56 | 6,500 | — | — |
| 1996-12-10 | $12.00 | $12.76 | 9,467 | — | — |
| 1996-12-09 | $11.63 | $12.37 | 1,733 | — | — |
| 1996-12-06 | $12.38 | $13.16 | 5,567 | — | — |
| 1996-12-05 | $12.38 | $13.16 | 1,333 | — | — |
| 1996-12-04 | $12.38 | $13.16 | 15,067 | — | — |
| 1996-12-03 | $13.13 | $13.96 | 3,600 | — | — |
| 1996-12-02 | $12.00 | $12.76 | 17,500 | — | — |
| 1996-11-29 | $11.63 | $12.37 | 12,867 | — | — |
| 1996-11-27 | $11.63 | $12.37 | 9,033 | — | — |
| 1996-11-26 | $11.81 | $12.56 | 8,167 | — | — |
| 1996-11-25 | $12.38 | $13.16 | 59,933 | — | — |
| 1996-11-22 | $12.75 | $13.56 | 6,200 | — | — |
| 1996-11-21 | $12.75 | $13.56 | 4,167 | — | — |
| 1996-11-20 | $12.75 | $13.56 | 23,700 | — | — |
| 1996-11-19 | $12.75 | $13.56 | 9,000 | — | — |
| 1996-11-18 | $12.75 | $13.56 | 1,500 | — | — |
| 1996-11-15 | $12.75 | $13.56 | 3,467 | — | — |
| 1996-11-14 | $12.75 | $13.56 | 1,300 | — | — |
| 1996-11-13 | $12.38 | $13.16 | 5,733 | — | — |
| 1996-11-12 | $12.75 | $13.56 | 1,633 | — | — |
| 1996-11-11 | $12.94 | $13.76 | 2,033 | — | — |
| 1996-11-08 | $12.75 | $13.56 | 11,633 | — | — |
| 1996-11-07 | $12.75 | $13.56 | 16,800 | — | — |
| 1996-11-06 | $12.75 | $13.56 | 3,333 | — | — |
| 1996-11-05 | $12.94 | $13.76 | 9,933 | — | — |
| 1996-11-04 | $13.13 | $13.96 | 3,233 | — | — |
| 1996-11-01 | $12.94 | $13.76 | 45,900 | — | — |
| 1996-10-31 | $13.13 | $13.96 | 333 | — | — |
| 1996-10-30 | $13.50 | $14.36 | 4,000 | — | — |
| 1996-10-29 | $13.50 | $14.36 | 10,367 | — | — |
| 1996-10-28 | $13.50 | $14.36 | 0 | — | — |
| 1996-10-25 | $13.50 | $14.36 | 1,433 | — | — |
| 1996-10-24 | $14.06 | $14.96 | 11,433 | — | — |
| 1996-10-23 | $14.06 | $14.96 | 6,200 | — | — |
| 1996-10-22 | $14.44 | $15.36 | 2,433 | — | — |
| 1996-10-21 | $14.06 | $14.96 | 767 | — | — |
| 1996-10-18 | $14.44 | $15.36 | 6,300 | — | — |
| 1996-10-17 | $14.06 | $14.96 | 167 | — | — |
| 1996-10-16 | $14.25 | $15.16 | 7,100 | — | — |
| 1996-10-15 | $14.06 | $14.96 | 1,833 | — | — |
| 1996-10-14 | $14.63 | $15.56 | 0 | — | — |
| 1996-10-11 | $14.63 | $15.56 | 0 | — | — |
| 1996-10-10 | $14.63 | $15.56 | 2,333 | — | — |
| 1996-10-09 | $14.06 | $14.96 | 167 | — | — |
| 1996-10-08 | $14.06 | $14.96 | 5,033 | — | — |
| 1996-10-07 | $14.06 | $14.96 | 5,733 | — | — |
| 1996-10-04 | $14.25 | $15.16 | 5,867 | — | — |
| 1996-10-03 | $13.50 | $14.36 | 16,100 | — | — |
| 1996-10-02 | $13.50 | $14.36 | 7,567 | — | — |
| 1996-10-01 | $13.50 | $14.36 | 1,633 | — | — |
| 1996-09-30 | $13.88 | $14.76 | 14,933 | — | — |
| 1996-09-27 | $13.50 | $14.36 | 3,400 | — | — |
| 1996-09-26 | $13.50 | $14.36 | 133 | — | — |
| 1996-09-25 | $13.50 | $14.36 | 1,567 | — | — |
| 1996-09-24 | $13.50 | $14.36 | 167 | — | — |
| 1996-09-23 | $13.50 | $14.36 | 0 | — | — |
| 1996-09-20 | $13.50 | $14.36 | 1,367 | — | — |
| 1996-09-19 | $13.88 | $14.76 | 2,000 | — | — |
| 1996-09-18 | $14.63 | $15.56 | 6,333 | — | — |
| 1996-09-17 | $13.88 | $14.76 | 5,400 | — | — |
| 1996-09-16 | $14.63 | $15.56 | 0 | — | — |
| 1996-09-13 | $14.63 | $15.56 | 1,867 | — | — |
| 1996-09-12 | $14.63 | $15.56 | 5,333 | — | — |
| 1996-09-11 | $13.50 | $14.36 | 367 | — | — |
| 1996-09-10 | $13.50 | $14.36 | 67 | — | — |
| 1996-09-09 | $13.50 | $14.36 | 6,467 | — | — |
| 1996-09-06 | $13.50 | $14.36 | 1,000 | — | — |
| 1996-09-05 | $13.69 | $14.56 | 15,000 | — | — |
| 1996-09-04 | $13.50 | $14.36 | 100 | — | — |
| 1996-09-03 | $13.50 | $14.36 | 567 | — | — |
| 1996-08-30 | $13.88 | $14.76 | 5,533 | — | — |
| 1996-08-29 | $13.50 | $14.36 | 5,900 | — | — |
| 1996-08-28 | $13.88 | $14.76 | 1,333 | — | — |
| 1996-08-27 | $14.25 | $15.16 | 700 | — | — |
| 1996-08-26 | $13.88 | $14.76 | 2,533 | — | — |
| 1996-08-23 | $14.63 | $15.56 | 500 | — | — |
| 1996-08-22 | $14.63 | $15.56 | 100 | — | — |
| 1996-08-21 | $14.63 | $15.56 | 667 | — | — |
| 1996-08-20 | $13.88 | $14.76 | 33 | — | — |
| 1996-08-19 | $13.88 | $14.76 | 0 | — | — |
| 1996-08-16 | $13.88 | $14.76 | 333 | — | — |
| 1996-08-15 | $13.88 | $14.76 | 5,833 | — | — |
| 1996-08-14 | $13.88 | $14.76 | 33 | — | — |
| 1996-08-13 | $14.25 | $15.16 | 3,933 | — | — |
| 1996-08-12 | $13.50 | $14.36 | 3,333 | — | — |
| 1996-08-09 | $14.63 | $15.56 | 8,033 | — | — |
| 1996-08-08 | $14.25 | $15.16 | 8,200 | — | — |
| 1996-08-07 | $14.63 | $15.56 | 367 | — | — |
| 1996-08-06 | $13.88 | $14.76 | 400 | — | — |
| 1996-08-05 | $14.25 | $15.16 | 0 | — | — |
| 1996-08-02 | $14.25 | $15.16 | 1,800 | — | — |
| 1996-08-01 | $14.63 | $15.56 | 6,667 | — | — |
| 1996-07-31 | $13.13 | $13.96 | 0 | — | — |
| 1996-07-30 | $13.13 | $13.96 | 2,700 | — | — |
| 1996-07-29 | $13.50 | $14.36 | 6,900 | — | — |
| 1996-07-26 | $13.13 | $13.96 | 2,433 | — | — |
| 1996-07-25 | $12.75 | $13.56 | 1,600 | — | — |
| 1996-07-24 | $12.38 | $13.16 | 7,733 | — | — |
| 1996-07-23 | $13.13 | $13.96 | 2,733 | — | — |
| 1996-07-22 | $13.50 | $14.36 | 1,500 | — | — |
| 1996-07-19 | $13.50 | $14.36 | 733 | — | — |
| 1996-07-18 | $13.50 | $14.36 | 1,733 | — | — |
| 1996-07-17 | $13.13 | $13.96 | 7,767 | — | — |
| 1996-07-16 | $13.13 | $13.96 | 37,367 | — | — |
| 1996-07-15 | $13.88 | $14.76 | 4,533 | — | — |
| 1996-07-12 | $14.63 | $15.56 | 667 | — | — |
| 1996-07-11 | $14.63 | $15.56 | 2,000 | — | — |
| 1996-07-10 | $15.38 | $16.35 | 12,000 | — | — |
| 1996-07-09 | $13.50 | $14.36 | 22,133 | — | — |
| 1996-07-08 | $15.75 | $16.75 | 6,633 | — | — |
| 1996-07-05 | $16.88 | $17.95 | 100 | — | — |
| 1996-07-03 | $16.88 | $17.95 | 3,033 | — | — |
| 1996-07-02 | $16.69 | $17.75 | 233 | — | — |
| 1996-07-01 | $16.50 | $17.55 | 1,967 | — | — |
| 1996-06-28 | $16.50 | $17.55 | 1,967 | — | — |
| 1996-06-27 | $16.88 | $17.95 | 4,300 | — | — |
| 1996-06-26 | $17.25 | $18.35 | 6,000 | — | — |
| 1996-06-25 | $17.63 | $18.75 | 13,267 | — | — |
| 1996-06-24 | $16.88 | $17.95 | 11,167 | — | — |
| 1996-06-21 | $18.38 | $19.55 | 21,700 | — | — |
| 1996-06-20 | $19.50 | $20.74 | 833 | — | — |
| 1996-06-19 | $20.25 | $21.54 | 533 | — | — |
| 1996-06-18 | $19.50 | $20.74 | 16,800 | — | — |
| 1996-06-17 | $20.25 | $21.54 | 0 | — | — |
| 1996-06-14 | $20.25 | $21.54 | 1,400 | — | — |
| 1996-06-13 | $20.63 | $21.94 | 433 | — | — |
| 1996-06-12 | $20.25 | $21.54 | 833 | — | — |
| 1996-06-11 | $20.63 | $21.94 | 4,833 | — | — |
| 1996-06-10 | $20.25 | $21.54 | 3,700 | — | — |
| 1996-06-07 | $20.63 | $21.94 | 2,067 | — | — |
| 1996-06-06 | $19.88 | $21.14 | 600 | — | — |
| 1996-06-05 | $21.00 | $22.34 | 200 | — | — |
| 1996-06-04 | $20.25 | $21.54 | 2,333 | — | — |
| 1996-06-03 | $20.63 | $21.94 | 5,800 | — | — |
| 1996-05-31 | $21.00 | $22.34 | 2,267 | — | — |
| 1996-05-30 | $21.00 | $22.34 | 3,133 | — | — |
| 1996-05-29 | $20.25 | $21.54 | 1,000 | — | — |
| 1996-05-28 | $21.00 | $22.34 | 1,333 | — | — |
| 1996-05-24 | $21.00 | $22.34 | 3,667 | — | — |
| 1996-05-23 | $20.63 | $21.94 | 0 | — | — |
| 1996-05-22 | $20.63 | $21.94 | 2,667 | — | — |
| 1996-05-21 | $20.25 | $21.54 | 6,067 | — | — |
| 1996-05-20 | $21.75 | $23.14 | 2,167 | — | — |
| 1996-05-17 | $21.38 | $22.74 | 1,733 | — | — |
| 1996-05-16 | $21.38 | $22.74 | 4,867 | — | — |
| 1996-05-15 | $21.75 | $23.14 | 5,467 | — | — |
| 1996-05-14 | $21.56 | $22.94 | 14,233 | — | — |
| 1996-05-13 | $20.25 | $21.54 | 0 | — | — |
| 1996-05-10 | $20.25 | $21.54 | 4,800 | — | — |
| 1996-05-09 | $20.63 | $21.94 | 16,333 | — | — |
| 1996-05-08 | $21.00 | $22.34 | 12,167 | — | — |
| 1996-05-07 | $19.13 | $20.34 | 13,500 | — | — |
| 1996-05-06 | $18.38 | $19.55 | 833 | — | — |
| 1996-05-03 | $18.19 | $19.35 | 7,967 | — | — |
| 1996-05-02 | $18.00 | $19.15 | 4,467 | — | — |
| 1996-05-01 | $18.38 | $19.55 | 3,400 | — | — |
| 1996-04-30 | $18.00 | $19.15 | 0 | — | — |
| 1996-04-29 | $18.00 | $19.15 | 2,933 | — | — |
| 1996-04-26 | $17.81 | $18.95 | 1,133 | — | — |
| 1996-04-25 | $18.38 | $19.55 | 1,033 | — | — |
| 1996-04-24 | $17.63 | $18.75 | 133 | — | — |
| 1996-04-23 | $18.00 | $19.15 | 3,733 | — | — |
| 1996-04-22 | $17.63 | $18.75 | 1,467 | — | — |
| 1996-04-19 | $18.38 | $19.55 | 367 | — | — |
| 1996-04-18 | $17.63 | $18.75 | 0 | — | — |
| 1996-04-17 | $17.63 | $18.75 | 733 | — | — |
| 1996-04-16 | $17.63 | $18.75 | 4,400 | — | — |
| 1996-04-15 | $18.56 | $19.74 | 4,100 | — | — |
| 1996-04-12 | $18.75 | $19.94 | 2,333 | — | — |
| 1996-04-11 | $18.75 | $19.94 | 0 | — | — |
| 1996-04-10 | $18.75 | $19.94 | 1,733 | — | — |
| 1996-04-09 | $18.75 | $19.94 | 200 | — | — |
| 1996-04-08 | $19.13 | $20.34 | 2,000 | — | — |
| 1996-04-04 | $19.50 | $20.74 | 2,667 | — | — |
| 1996-04-03 | $20.25 | $21.54 | 3,400 | — | — |
| 1996-04-02 | $19.31 | $20.54 | 2,133 | — | — |
| 1996-04-01 | $19.13 | $20.34 | 6,833 | — | — |
| 1996-03-29 | $17.63 | $18.75 | 5,300 | — | — |
| 1996-03-28 | $17.25 | $18.35 | 3,000 | — | — |
| 1996-03-27 | $16.88 | $17.95 | 10,667 | — | — |
| 1996-03-26 | $17.06 | $18.15 | 8,100 | — | — |
| 1996-03-25 | $16.88 | $17.95 | 13,100 | — | — |
| 1996-03-22 | $17.25 | $18.35 | 11,800 | — | — |
| 1996-03-21 | $17.06 | $18.15 | 2,000 | — | — |
| 1996-03-20 | $17.63 | $18.75 | 18,633 | — | — |
| 1996-03-19 | $18.75 | $19.94 | 7,000 | — | — |
| 1996-03-18 | $18.00 | $19.15 | 2,500 | — | — |
| 1996-03-15 | $18.00 | $19.15 | 3,000 | — | — |
| 1996-03-14 | $19.13 | $20.34 | 2,500 | — | — |
| 1996-03-13 | $18.00 | $19.15 | 4,267 | — | — |
| 1996-03-12 | $18.56 | $19.74 | 10,500 | — | — |
| 1996-03-11 | $20.25 | $21.54 | 9,533 | — | — |
| 1996-03-08 | $20.25 | $21.54 | 20,900 | — | — |
| 1996-03-07 | $21.00 | $22.34 | 6,933 | — | — |
| 1996-03-06 | $21.66 | $23.04 | 6,867 | — | — |
| 1996-03-05 | $21.19 | $22.54 | 7,133 | — | — |
| 1996-03-04 | $21.38 | $22.74 | 2,000 | — | — |
| 1996-03-01 | $21.75 | $23.14 | 15,200 | — | — |
| 1996-02-29 | $21.00 | $22.34 | 867 | — | — |
| 1996-02-28 | $21.38 | $22.74 | 5,900 | — | — |
| 1996-02-27 | $21.09 | $22.44 | 7,267 | — | — |
| 1996-02-26 | $21.00 | $22.34 | 1,533 | — | — |
| 1996-02-23 | $21.75 | $23.14 | 433 | — | — |
| 1996-02-22 | $21.09 | $22.44 | 11,233 | — | — |
| 1996-02-21 | $21.19 | $22.54 | 1,333 | — | — |
| 1996-02-20 | $21.75 | $23.14 | 5,333 | — | — |
| 1996-02-16 | $21.19 | $22.54 | 6,067 | — | — |
| 1996-02-15 | $21.19 | $22.54 | 500 | — | — |
| 1996-02-14 | $21.00 | $22.34 | 1,500 | — | — |
| 1996-02-13 | $21.00 | $22.34 | 67 | — | — |
| 1996-02-12 | $21.75 | $23.14 | 4,600 | — | — |
| 1996-02-09 | $21.00 | $22.34 | 4,033 | — | — |
| 1996-02-08 | $21.00 | $22.34 | 10,733 | — | — |
| 1996-02-07 | $21.00 | $22.34 | 2,767 | — | — |
| 1996-02-06 | $21.19 | $22.54 | 18,967 | — | — |
| 1996-02-05 | $21.19 | $22.54 | 11,367 | — | — |
| 1996-02-02 | $21.75 | $23.14 | 1,167 | — | — |
| 1996-02-01 | $22.13 | $23.53 | 8,533 | — | — |
| 1996-01-31 | $22.41 | $23.83 | 9,633 | — | — |
| 1996-01-30 | $22.50 | $23.93 | 4,933 | — | — |
| 1996-01-29 | $22.88 | $24.33 | 17,667 | — | — |
| 1996-01-26 | $22.50 | $23.93 | 6,867 | — | — |
| 1996-01-25 | $22.50 | $23.93 | 2,133 | — | — |
| 1996-01-24 | $22.50 | $23.93 | 6,700 | — | — |
| 1996-01-23 | $22.50 | $23.93 | 7,000 | — | — |
| 1996-01-22 | $22.50 | $23.93 | 26,867 | — | — |
| 1996-01-19 | $22.13 | $23.53 | 0 | — | — |
| 1996-01-18 | $22.13 | $23.53 | 5,067 | — | — |
| 1996-01-17 | $22.88 | $24.33 | 20,133 | — | — |
| 1996-01-16 | $23.25 | $24.73 | 21,867 | — | — |
| 1996-01-15 | $21.38 | $22.74 | 0 | — | — |
| 1996-01-12 | $21.38 | $22.74 | 3,067 | — | — |
| 1996-01-11 | $21.75 | $23.14 | 15,000 | — | — |
| 1996-01-10 | $20.63 | $21.94 | 18,533 | — | — |
| 1996-01-09 | $21.00 | $22.34 | 25,100 | — | — |
| 1996-01-08 | $22.13 | $23.53 | 667 | — | — |
| 1996-01-05 | $22.88 | $24.33 | 2,200 | — | — |
| 1996-01-04 | $22.50 | $23.93 | 30,200 | — | — |
| 1996-01-03 | $22.13 | $23.53 | 20,267 | — | — |
| 1996-01-02 | $23.25 | $24.73 | 5,300 | — | — |