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
- 1980-05-07 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 | $13.77 | $13.77 | 1,789 | — | — |
| 1996-12-30 | $12.24 | $12.24 | 6,161 | — | — |
| 1996-12-27 | $12.50 | $12.50 | 11,841 | — | — |
| 1996-12-26 | $12.81 | $12.81 | 1,977 | — | — |
| 1996-12-24 | $12.24 | $12.24 | 335 | — | — |
| 1996-12-23 | $12.81 | $12.81 | 3,148 | — | — |
| 1996-12-20 | $12.81 | $12.81 | 2,019 | — | — |
| 1996-12-19 | $12.50 | $12.50 | 3,054 | — | — |
| 1996-12-18 | $11.93 | $11.93 | 6,705 | — | — |
| 1996-12-17 | $13.46 | $13.46 | 7,479 | — | — |
| 1996-12-16 | $14.00 | $14.00 | 2,636 | — | — |
| 1996-12-13 | $13.46 | $13.46 | 2,040 | — | — |
| 1996-12-12 | $13.46 | $13.46 | 4,299 | — | — |
| 1996-12-11 | $13.77 | $13.77 | 20,951 | — | — |
| 1996-12-10 | $13.19 | $13.19 | 16,077 | — | — |
| 1996-12-09 | $11.36 | $11.36 | 9,728 | — | — |
| 1996-12-06 | $11.93 | $11.93 | 6,266 | — | — |
| 1996-12-05 | $11.36 | $11.36 | 28,713 | — | — |
| 1996-12-04 | $12.81 | $12.81 | 3,462 | — | — |
| 1996-12-03 | $11.93 | $11.93 | 12,489 | — | — |
| 1996-12-02 | $12.24 | $12.24 | 9,634 | — | — |
| 1996-11-29 | $11.93 | $11.93 | 3,839 | — | — |
| 1996-11-27 | $10.75 | $10.75 | 2,793 | — | — |
| 1996-11-26 | $11.36 | $11.36 | 8,452 | — | — |
| 1996-11-25 | $11.63 | $11.63 | 1,015 | — | — |
| 1996-11-22 | $11.36 | $11.36 | 2,228 | — | — |
| 1996-11-21 | $11.63 | $11.63 | 3,159 | — | — |
| 1996-11-20 | $11.63 | $11.63 | 3,954 | — | — |
| 1996-11-19 | $11.93 | $11.93 | 2,542 | — | — |
| 1996-11-18 | $11.36 | $11.36 | 2,385 | — | — |
| 1996-11-15 | $10.75 | $10.75 | 3,148 | — | — |
| 1996-11-14 | $11.93 | $11.93 | 3,515 | — | — |
| 1996-11-13 | $11.70 | $11.70 | 5,795 | — | — |
| 1996-11-12 | $11.36 | $11.36 | 1,151 | — | — |
| 1996-11-11 | $11.05 | $11.05 | 5,450 | — | — |
| 1996-11-08 | $10.75 | $10.75 | 21,453 | — | — |
| 1996-11-07 | $9.71 | $9.71 | 2,259 | — | — |
| 1996-11-06 | $10.10 | $10.10 | 1,883 | — | — |
| 1996-11-05 | $9.79 | $9.79 | 94 | — | — |
| 1996-11-04 | $10.10 | $10.10 | 2,500 | — | — |
| 1996-11-01 | $10.10 | $10.10 | 2,667 | — | — |
| 1996-10-31 | $10.40 | $10.40 | 1,998 | — | — |
| 1996-10-30 | $10.10 | $10.10 | 251 | — | — |
| 1996-10-29 | $11.36 | $11.36 | 28,723 | — | — |
| 1996-10-28 | $12.50 | $12.50 | 994 | — | — |
| 1996-10-25 | $12.24 | $12.24 | 1,799 | — | — |
| 1996-10-24 | $12.24 | $12.24 | 1,506 | — | — |
| 1996-10-23 | $12.81 | $12.81 | 209 | — | — |
| 1996-10-22 | $12.81 | $12.81 | 1,485 | — | — |
| 1996-10-21 | $11.93 | $11.93 | 2,500 | — | — |
| 1996-10-18 | $11.93 | $11.93 | 262 | — | — |
| 1996-10-17 | $12.50 | $12.50 | 5,272 | — | — |
| 1996-10-16 | $13.46 | $13.46 | 15,732 | — | — |
| 1996-10-15 | $11.63 | $11.63 | 10,167 | — | — |
| 1996-10-14 | $10.10 | $10.10 | 335 | — | — |
| 1996-10-11 | $10.75 | $10.75 | 52 | — | — |
| 1996-10-10 | $10.10 | $10.10 | 4,655 | — | — |
| 1996-10-09 | $9.79 | $9.79 | 31 | — | — |
| 1996-10-08 | $10.10 | $10.10 | 2,040 | — | — |
| 1996-10-07 | $10.40 | $10.40 | 2,416 | — | — |
| 1996-10-04 | $10.10 | $10.10 | 1,287 | — | — |
| 1996-10-03 | $9.79 | $9.79 | 889 | — | — |
| 1996-10-02 | $9.79 | $9.79 | 607 | — | — |
| 1996-10-01 | $9.79 | $9.79 | 3,389 | — | — |
| 1996-09-30 | $10.10 | $10.10 | 1,234 | — | — |
| 1996-09-27 | $10.10 | $10.10 | 2,197 | — | — |
| 1996-09-26 | $10.10 | $10.10 | 3,515 | — | — |
| 1996-09-25 | $10.10 | $10.10 | 2,249 | — | — |
| 1996-09-24 | $9.79 | $9.79 | 868 | — | — |
| 1996-09-23 | $9.56 | $9.56 | 1,642 | — | — |
| 1996-09-20 | $9.56 | $9.56 | 868 | — | — |
| 1996-09-19 | $9.79 | $9.79 | 5,167 | — | — |
| 1996-09-18 | $10.10 | $10.10 | 2,887 | — | — |
| 1996-09-17 | $10.40 | $10.40 | 649 | — | — |
| 1996-09-16 | $10.10 | $10.10 | 4,477 | — | — |
| 1996-09-13 | $9.22 | $9.22 | 1,820 | — | — |
| 1996-09-12 | $9.22 | $9.22 | 10 | — | — |
| 1996-09-11 | $9.22 | $9.22 | 0 | — | — |
| 1996-09-10 | $9.22 | $9.22 | 1,151 | — | — |
| 1996-09-09 | $9.56 | $9.56 | 1,590 | — | — |
| 1996-09-06 | $9.56 | $9.56 | 282 | — | — |
| 1996-09-05 | $9.56 | $9.56 | 868 | — | — |
| 1996-09-04 | $9.56 | $9.56 | 617 | — | — |
| 1996-09-03 | $9.56 | $9.56 | 52 | — | — |
| 1996-08-30 | $9.56 | $9.56 | 1,255 | — | — |
| 1996-08-29 | $9.56 | $9.56 | 439 | — | — |
| 1996-08-28 | $9.56 | $9.56 | 4,529 | — | — |
| 1996-08-27 | $10.40 | $10.40 | 847 | — | — |
| 1996-08-26 | $10.40 | $10.40 | 1,161 | — | — |
| 1996-08-23 | $10.75 | $10.75 | 659 | — | — |
| 1996-08-22 | $10.40 | $10.40 | 21 | — | — |
| 1996-08-21 | $10.40 | $10.40 | 199 | — | — |
| 1996-08-20 | $10.75 | $10.75 | 1,182 | — | — |
| 1996-08-19 | $10.10 | $10.10 | 1,287 | — | — |
| 1996-08-16 | $10.40 | $10.40 | 5,858 | — | — |
| 1996-08-15 | $9.79 | $9.79 | 502 | — | — |
| 1996-08-14 | $9.79 | $9.79 | 575 | — | — |
| 1996-08-13 | $9.79 | $9.79 | 659 | — | — |
| 1996-08-12 | $9.56 | $9.56 | 429 | — | — |
| 1996-08-09 | $10.10 | $10.10 | 1,151 | — | — |
| 1996-08-08 | $9.56 | $9.56 | 523 | — | — |
| 1996-08-07 | $9.56 | $9.56 | 199 | — | — |
| 1996-08-06 | $9.56 | $9.56 | 1,276 | — | — |
| 1996-08-05 | $9.56 | $9.56 | 889 | — | — |
| 1996-08-02 | $9.79 | $9.79 | 230 | — | — |
| 1996-08-01 | $9.79 | $9.79 | 1,098 | — | — |
| 1996-07-31 | $9.79 | $9.79 | 188 | — | — |
| 1996-07-30 | $10.10 | $10.10 | 1,370 | — | — |
| 1996-07-29 | $9.56 | $9.56 | 1,548 | — | — |
| 1996-07-26 | $9.56 | $9.56 | 3,159 | — | — |
| 1996-07-25 | $9.22 | $9.22 | 335 | — | — |
| 1996-07-24 | $9.56 | $9.56 | 2,458 | — | — |
| 1996-07-23 | $9.79 | $9.79 | 0 | — | — |
| 1996-07-22 | $8.99 | $8.99 | 1,056 | — | — |
| 1996-07-19 | $8.99 | $8.99 | 4,027 | — | — |
| 1996-07-18 | $9.56 | $9.56 | 753 | — | — |
| 1996-07-17 | $9.56 | $9.56 | 2,458 | — | — |
| 1996-07-16 | $9.56 | $9.56 | 2,333 | — | — |
| 1996-07-15 | $10.10 | $10.10 | 4,519 | — | — |
| 1996-07-12 | $10.75 | $10.75 | 2,092 | — | — |
| 1996-07-11 | $9.79 | $9.79 | 2,699 | — | — |
| 1996-07-10 | $10.10 | $10.10 | 2,636 | — | — |
| 1996-07-09 | $10.75 | $10.75 | 2,416 | — | — |
| 1996-07-08 | $10.75 | $10.75 | 3,535 | — | — |
| 1996-07-05 | $10.40 | $10.40 | 418 | — | — |
| 1996-07-03 | $10.10 | $10.10 | 356 | — | — |
| 1996-07-02 | $10.10 | $10.10 | 9,592 | — | — |
| 1996-07-01 | $9.79 | $9.79 | 178 | — | — |
| 1996-06-28 | $9.79 | $9.79 | 1,025 | — | — |
| 1996-06-27 | $9.79 | $9.79 | 5,544 | — | — |
| 1996-06-26 | $9.79 | $9.79 | 5,711 | — | — |
| 1996-06-25 | $11.05 | $11.05 | 2,071 | — | — |
| 1996-06-24 | $10.40 | $10.40 | 3,651 | — | — |
| 1996-06-21 | $11.05 | $11.05 | 1,172 | — | — |
| 1996-06-20 | $9.79 | $9.79 | 628 | — | — |
| 1996-06-19 | $10.10 | $10.10 | 439 | — | — |
| 1996-06-18 | $10.10 | $10.10 | 303 | — | — |
| 1996-06-17 | $10.10 | $10.10 | 439 | — | — |
| 1996-06-14 | $10.75 | $10.75 | 4,738 | — | — |
| 1996-06-13 | $10.75 | $10.75 | 4,383 | — | — |
| 1996-06-12 | $11.93 | $11.93 | 3,954 | — | — |
| 1996-06-11 | $11.63 | $11.63 | 9,644 | — | — |
| 1996-06-10 | $11.36 | $11.36 | 7,437 | — | — |
| 1996-06-07 | $10.40 | $10.40 | 1,705 | — | — |
| 1996-06-06 | $10.40 | $10.40 | 4,508 | — | — |
| 1996-06-05 | $10.10 | $10.10 | 1,423 | — | — |
| 1996-06-04 | $10.40 | $10.40 | 3,389 | — | — |
| 1996-06-03 | $10.10 | $10.10 | 5,042 | — | — |
| 1996-05-31 | $10.40 | $10.40 | 1,339 | — | — |
| 1996-05-30 | $10.40 | $10.40 | 8,964 | — | — |
| 1996-05-29 | $10.10 | $10.10 | 5,021 | — | — |
| 1996-05-28 | $10.10 | $10.10 | 7,751 | — | — |
| 1996-05-24 | $10.40 | $10.40 | 10,565 | — | — |
| 1996-05-23 | $10.40 | $10.40 | 1,621 | — | — |
| 1996-05-22 | $9.79 | $9.79 | 1,998 | — | — |
| 1996-05-21 | $10.40 | $10.40 | 3,996 | — | — |
| 1996-05-20 | $10.40 | $10.40 | 1,308 | — | — |
| 1996-05-17 | $10.40 | $10.40 | 10,586 | — | — |
| 1996-05-16 | $10.40 | $10.40 | 3,525 | — | — |
| 1996-05-15 | $10.40 | $10.40 | 1,412 | — | — |
| 1996-05-14 | $10.40 | $10.40 | 1,485 | — | — |
| 1996-05-13 | $9.56 | $9.56 | 8,473 | — | — |
| 1996-05-10 | $9.56 | $9.56 | 4,477 | — | — |
| 1996-05-09 | $9.56 | $9.56 | 3,619 | — | — |
| 1996-05-08 | $8.99 | $8.99 | 4,435 | — | — |
| 1996-05-07 | $9.56 | $9.56 | 3,389 | — | — |
| 1996-05-06 | $9.22 | $9.22 | 4,414 | — | — |
| 1996-05-03 | $8.99 | $8.99 | 9,937 | — | — |
| 1996-05-02 | $9.56 | $9.56 | 732 | — | — |
| 1996-05-01 | $9.56 | $9.56 | 3,033 | — | — |
| 1996-04-30 | $8.99 | $8.99 | 1,799 | — | — |
| 1996-04-29 | $9.06 | $9.06 | 429 | — | — |
| 1996-04-26 | $9.56 | $9.56 | 4,466 | — | — |
| 1996-04-25 | $8.99 | $8.99 | 5,073 | — | — |
| 1996-04-24 | $9.56 | $9.56 | 3,284 | — | — |
| 1996-04-23 | $9.56 | $9.56 | 31 | — | — |
| 1996-04-22 | $10.10 | $10.10 | 1,182 | — | — |
| 1996-04-19 | $9.56 | $9.56 | 0 | — | — |
| 1996-04-18 | $9.56 | $9.56 | 2,249 | — | — |
| 1996-04-17 | $9.56 | $9.56 | 1,538 | — | — |
| 1996-04-16 | $9.56 | $9.56 | 471 | — | — |
| 1996-04-15 | $9.56 | $9.56 | 4,215 | — | — |
| 1996-04-12 | $10.75 | $10.75 | 1,423 | — | — |
| 1996-04-11 | $10.10 | $10.10 | 722 | — | — |
| 1996-04-10 | $10.75 | $10.75 | 5,084 | — | — |
| 1996-04-09 | $10.40 | $10.40 | 2,552 | — | — |
| 1996-04-08 | $11.36 | $11.36 | 868 | — | — |
| 1996-04-04 | $11.36 | $11.36 | 1,538 | — | — |
| 1996-04-03 | $10.40 | $10.40 | 962 | — | — |
| 1996-04-02 | $10.10 | $10.10 | 1,423 | — | — |
| 1996-04-01 | $10.10 | $10.10 | 4,268 | — | — |
| 1996-03-29 | $11.36 | $11.36 | 1,475 | — | — |
| 1996-03-28 | $10.75 | $10.75 | 4,885 | — | — |
| 1996-03-27 | $10.10 | $10.10 | 9,268 | — | — |
| 1996-03-26 | $10.40 | $10.40 | 6,768 | — | — |
| 1996-03-25 | $10.10 | $10.10 | 2,291 | — | — |
| 1996-03-22 | $9.79 | $9.79 | 11,757 | — | — |
| 1996-03-21 | $9.56 | $9.56 | 126 | — | — |
| 1996-03-20 | $9.56 | $9.56 | 10 | — | — |
| 1996-03-19 | $9.79 | $9.79 | 1,182 | — | — |
| 1996-03-18 | $9.56 | $9.56 | 2,950 | — | — |
| 1996-03-15 | $9.56 | $9.56 | 2,312 | — | — |
| 1996-03-14 | $9.56 | $9.56 | 3,766 | — | — |
| 1996-03-13 | $10.10 | $10.10 | 1,004 | — | — |
| 1996-03-12 | $9.56 | $9.56 | 2,615 | — | — |
| 1996-03-11 | $9.56 | $9.56 | 2,741 | — | — |
| 1996-03-08 | $9.79 | $9.79 | 5,240 | — | — |
| 1996-03-07 | $9.56 | $9.56 | 6,150 | — | — |
| 1996-03-06 | $9.79 | $9.79 | 3,703 | — | — |
| 1996-03-05 | $10.10 | $10.10 | 14,466 | — | — |
| 1996-03-04 | $9.79 | $9.79 | 0 | — | — |
| 1996-03-01 | $9.22 | $9.22 | 2,385 | — | — |
| 1996-02-29 | $9.79 | $9.79 | 2,186 | — | — |
| 1996-02-28 | $9.56 | $9.56 | 3,410 | — | — |
| 1996-02-27 | $8.99 | $8.99 | 1,025 | — | — |
| 1996-02-26 | $9.37 | $9.37 | 2,019 | — | — |
| 1996-02-23 | $9.56 | $9.56 | 5,021 | — | — |
| 1996-02-22 | $8.41 | $8.41 | 12,939 | — | — |
| 1996-02-21 | $8.99 | $8.99 | 109,412 | — | — |
| 1996-02-20 | $11.36 | $11.36 | 0 | — | — |
| 1996-02-16 | $11.36 | $11.36 | 4,090 | — | — |
| 1996-02-15 | $11.36 | $11.36 | 408 | — | — |
| 1996-02-14 | $11.93 | $11.93 | 136 | — | — |
| 1996-02-13 | $13.19 | $13.19 | 1,851 | — | — |
| 1996-02-12 | $11.93 | $11.93 | 2,458 | — | — |
| 1996-02-09 | $11.93 | $11.93 | 2,688 | — | — |
| 1996-02-08 | $12.50 | $12.50 | 6,015 | — | — |
| 1996-02-07 | $14.57 | $14.57 | 12,280 | — | — |
| 1996-02-06 | $12.81 | $12.81 | 8,462 | — | — |
| 1996-02-05 | $11.93 | $11.93 | 9,707 | — | — |
| 1996-02-02 | $11.63 | $11.63 | 6,517 | — | — |
| 1996-02-01 | $11.36 | $11.36 | 3,054 | — | — |
| 1996-01-31 | $11.05 | $11.05 | 2,333 | — | — |
| 1996-01-30 | $10.75 | $10.75 | 3,358 | — | — |
| 1996-01-29 | $10.40 | $10.40 | 11,035 | — | — |
| 1996-01-26 | $10.10 | $10.10 | 4,466 | — | — |
| 1996-01-25 | $10.40 | $10.40 | 3,839 | — | — |
| 1996-01-24 | $10.10 | $10.10 | 1,370 | — | — |
| 1996-01-23 | $10.10 | $10.10 | 879 | — | — |
| 1996-01-22 | $10.10 | $10.10 | 12,761 | — | — |
| 1996-01-19 | $9.79 | $9.79 | 1,192 | — | — |
| 1996-01-18 | $10.10 | $10.10 | 2,040 | — | — |
| 1996-01-17 | $10.40 | $10.40 | 6,422 | — | — |
| 1996-01-16 | $10.75 | $10.75 | 2,291 | — | — |
| 1996-01-15 | $11.05 | $11.05 | 1,517 | — | — |
| 1996-01-12 | $10.10 | $10.10 | 21 | — | — |
| 1996-01-11 | $11.36 | $11.36 | 21 | — | — |
| 1996-01-10 | $11.36 | $11.36 | 2,448 | — | — |
| 1996-01-09 | $10.10 | $10.10 | 4,383 | — | — |
| 1996-01-08 | $11.36 | $11.36 | 366 | — | — |
| 1996-01-05 | $11.36 | $11.36 | 5,544 | — | — |
| 1996-01-04 | $11.63 | $11.63 | 5,167 | — | — |
| 1996-01-03 | $10.75 | $10.75 | 5,680 | — | — |
| 1996-01-02 | $11.36 | $11.36 | 9,351 | — | — |