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
- 1992-03-17 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 | $11.66 | $12.93 | 0 | — | — |
| 1996-12-30 | $11.66 | $12.93 | 1,852 | — | — |
| 1996-12-27 | $11.66 | $12.93 | 2,007 | — | — |
| 1996-12-26 | $11.66 | $12.93 | 463 | — | — |
| 1996-12-24 | $11.82 | $13.10 | 22,072 | — | — |
| 1996-12-23 | $11.86 | $13.15 | 24,079 | — | — |
| 1996-12-20 | $11.99 | $13.28 | 2,624 | — | — |
| 1996-12-19 | $11.82 | $13.10 | 16,979 | — | — |
| 1996-12-18 | $11.82 | $13.10 | 6,946 | — | — |
| 1996-12-17 | $11.82 | $13.10 | 4,013 | — | — |
| 1996-12-16 | $11.86 | $13.15 | 26,857 | — | — |
| 1996-12-13 | $11.99 | $13.28 | 3,241 | — | — |
| 1996-12-12 | $11.99 | $13.28 | 13,274 | — | — |
| 1996-12-11 | $11.82 | $13.10 | 309 | — | — |
| 1996-12-10 | $11.99 | $13.28 | 15,744 | — | — |
| 1996-12-09 | $11.82 | $13.10 | 617 | — | — |
| 1996-12-06 | $12.15 | $13.46 | 926 | — | — |
| 1996-12-05 | $11.99 | $13.28 | 29,327 | — | — |
| 1996-12-04 | $11.99 | $13.28 | 6,483 | — | — |
| 1996-12-03 | $11.99 | $13.28 | 31,333 | — | — |
| 1996-12-02 | $11.99 | $13.28 | 1,080 | — | — |
| 1996-11-29 | $11.99 | $13.28 | 0 | — | — |
| 1996-11-27 | $11.99 | $13.28 | 0 | — | — |
| 1996-11-26 | $11.99 | $13.28 | 8,952 | — | — |
| 1996-11-25 | $11.95 | $13.25 | 2,755 | — | — |
| 1996-11-22 | $12.19 | $13.51 | 6,807 | — | — |
| 1996-11-21 | $11.65 | $12.91 | 2,755 | — | — |
| 1996-11-20 | $11.88 | $13.16 | 1,783 | — | — |
| 1996-11-19 | $12.19 | $13.51 | 4,214 | — | — |
| 1996-11-18 | $11.57 | $12.82 | 3,079 | — | — |
| 1996-11-15 | $11.72 | $12.99 | 26,255 | — | — |
| 1996-11-14 | $11.72 | $12.99 | 21,069 | — | — |
| 1996-11-13 | $11.72 | $12.99 | 2,431 | — | — |
| 1996-11-12 | $11.72 | $12.99 | 972 | — | — |
| 1996-11-11 | $11.72 | $12.99 | 486 | — | — |
| 1996-11-08 | $11.72 | $12.99 | 972 | — | — |
| 1996-11-07 | $11.72 | $12.99 | 9,076 | — | — |
| 1996-11-06 | $11.72 | $12.99 | 4,538 | — | — |
| 1996-11-05 | $11.57 | $12.82 | 3,565 | — | — |
| 1996-11-04 | $11.88 | $13.16 | 5,186 | — | — |
| 1996-11-01 | $11.72 | $12.99 | 1,621 | — | — |
| 1996-10-31 | $11.26 | $12.48 | 4,862 | — | — |
| 1996-10-30 | $11.41 | $12.65 | 6,807 | — | — |
| 1996-10-29 | $11.26 | $12.48 | 10,372 | — | — |
| 1996-10-28 | $11.72 | $12.99 | 3,403 | — | — |
| 1996-10-25 | $11.41 | $12.65 | 12,803 | — | — |
| 1996-10-24 | $11.41 | $12.65 | 810 | — | — |
| 1996-10-23 | $11.11 | $12.31 | 10,859 | — | — |
| 1996-10-22 | $11.11 | $12.31 | 13,290 | — | — |
| 1996-10-21 | $10.95 | $12.14 | 162 | — | — |
| 1996-10-18 | $10.80 | $11.97 | 12,317 | — | — |
| 1996-10-17 | $10.95 | $12.14 | 11,345 | — | — |
| 1996-10-16 | $10.72 | $11.88 | 2,269 | — | — |
| 1996-10-15 | $10.64 | $11.80 | 9,238 | — | — |
| 1996-10-14 | $10.64 | $11.80 | 162 | — | — |
| 1996-10-11 | $10.95 | $12.14 | 4,862 | — | — |
| 1996-10-10 | $10.64 | $11.80 | 22,689 | — | — |
| 1996-10-09 | $10.64 | $11.80 | 22,527 | — | — |
| 1996-10-08 | $10.80 | $11.97 | 14,100 | — | — |
| 1996-10-07 | $10.57 | $11.71 | 65,475 | — | — |
| 1996-10-04 | $10.57 | $11.71 | 15,883 | — | — |
| 1996-10-03 | $10.57 | $11.71 | 10,534 | — | — |
| 1996-10-02 | $10.41 | $11.54 | 4,862 | — | — |
| 1996-10-01 | $10.41 | $11.54 | 1,621 | — | — |
| 1996-09-30 | $10.41 | $11.54 | 3,403 | — | — |
| 1996-09-27 | $10.41 | $11.54 | 1,783 | — | — |
| 1996-09-26 | $10.34 | $11.46 | 648 | — | — |
| 1996-09-25 | $10.34 | $11.46 | 3,890 | — | — |
| 1996-09-24 | $10.49 | $11.63 | 4,214 | — | — |
| 1996-09-23 | $10.34 | $11.46 | 972 | — | — |
| 1996-09-20 | $10.41 | $11.54 | 13,127 | — | — |
| 1996-09-19 | $10.41 | $11.54 | 19,772 | — | — |
| 1996-09-18 | $10.41 | $11.54 | 22,203 | — | — |
| 1996-09-17 | $10.10 | $11.20 | 7,779 | — | — |
| 1996-09-16 | $10.03 | $11.11 | 18,638 | — | — |
| 1996-09-13 | $10.03 | $11.11 | 3,403 | — | — |
| 1996-09-12 | $10.03 | $11.11 | 972 | — | — |
| 1996-09-11 | $10.03 | $11.11 | 1,783 | — | — |
| 1996-09-10 | $10.03 | $11.11 | 2,269 | — | — |
| 1996-09-09 | $10.22 | $11.33 | 8,428 | — | — |
| 1996-09-06 | $10.34 | $11.46 | 22,852 | — | — |
| 1996-09-05 | $10.03 | $11.11 | 1,945 | — | — |
| 1996-09-04 | $10.34 | $11.46 | 2,431 | — | — |
| 1996-09-03 | $10.34 | $11.46 | 810 | — | — |
| 1996-08-30 | $10.03 | $11.11 | 3,728 | — | — |
| 1996-08-29 | $10.03 | $11.11 | 4,376 | — | — |
| 1996-08-28 | $10.03 | $11.11 | 3,728 | — | — |
| 1996-08-27 | $10.34 | $11.37 | 6,483 | — | — |
| 1996-08-26 | $10.18 | $11.20 | 10,048 | — | — |
| 1996-08-23 | $10.34 | $11.37 | 2,593 | — | — |
| 1996-08-22 | $10.03 | $11.03 | 4,862 | — | — |
| 1996-08-21 | $10.03 | $11.03 | 13,452 | — | — |
| 1996-08-20 | $10.03 | $11.03 | 0 | — | — |
| 1996-08-19 | $10.03 | $11.03 | 0 | — | — |
| 1996-08-16 | $10.03 | $11.03 | 1,621 | — | — |
| 1996-08-15 | $10.03 | $11.03 | 3,403 | — | — |
| 1996-08-14 | $10.03 | $11.03 | 7,455 | — | — |
| 1996-08-13 | $10.10 | $11.11 | 11,021 | — | — |
| 1996-08-12 | $10.18 | $11.20 | 12,317 | — | — |
| 1996-08-09 | $10.34 | $11.37 | 6,645 | — | — |
| 1996-08-08 | $10.34 | $11.37 | 162 | — | — |
| 1996-08-07 | $10.34 | $11.37 | 23,338 | — | — |
| 1996-08-06 | $10.03 | $11.03 | 972 | — | — |
| 1996-08-05 | $10.03 | $11.03 | 0 | — | — |
| 1996-08-02 | $10.03 | $11.03 | 9,724 | — | — |
| 1996-08-01 | $9.95 | $10.94 | 486 | — | — |
| 1996-07-31 | $9.87 | $10.86 | 5,672 | — | — |
| 1996-07-30 | $10.10 | $11.11 | 648 | — | — |
| 1996-07-29 | $9.87 | $10.86 | 20,096 | — | — |
| 1996-07-26 | $9.72 | $10.69 | 810 | — | — |
| 1996-07-25 | $9.87 | $10.86 | 10,372 | — | — |
| 1996-07-24 | $9.72 | $10.69 | 3,241 | — | — |
| 1996-07-23 | $9.83 | $10.81 | 0 | — | — |
| 1996-07-22 | $9.83 | $10.81 | 6,483 | — | — |
| 1996-07-19 | $9.72 | $10.69 | 1,783 | — | — |
| 1996-07-18 | $9.87 | $10.86 | 40,841 | — | — |
| 1996-07-17 | $9.87 | $10.86 | 19,934 | — | — |
| 1996-07-16 | $10.03 | $11.03 | 5,672 | — | — |
| 1996-07-15 | $9.72 | $10.69 | 13,614 | — | — |
| 1996-07-12 | $9.72 | $10.69 | 16,207 | — | — |
| 1996-07-11 | $10.18 | $11.20 | 6,969 | — | — |
| 1996-07-10 | $10.03 | $11.03 | 31,279 | — | — |
| 1996-07-09 | $10.10 | $11.11 | 9,724 | — | — |
| 1996-07-08 | $10.10 | $11.11 | 8,914 | — | — |
| 1996-07-05 | $10.10 | $11.11 | 0 | — | — |
| 1996-07-03 | $10.10 | $11.11 | 486 | — | — |
| 1996-07-02 | $10.10 | $11.11 | 1,297 | — | — |
| 1996-07-01 | $10.10 | $11.11 | 34,358 | — | — |
| 1996-06-28 | $10.10 | $11.11 | 69,365 | — | — |
| 1996-06-27 | $10.10 | $11.11 | 122,847 | — | — |
| 1996-06-26 | $10.49 | $11.54 | 59,155 | — | — |
| 1996-06-25 | $10.26 | $11.28 | 38,896 | — | — |
| 1996-06-24 | $10.26 | $11.28 | 2,755 | — | — |
| 1996-06-21 | $10.26 | $11.28 | 7,293 | — | — |
| 1996-06-20 | $10.26 | $11.28 | 22,041 | — | — |
| 1996-06-19 | $10.37 | $11.41 | 2,917 | — | — |
| 1996-06-18 | $10.26 | $11.28 | 2,917 | — | — |
| 1996-06-17 | $10.37 | $11.41 | 63,693 | — | — |
| 1996-06-14 | $10.37 | $11.41 | 11,183 | — | — |
| 1996-06-13 | $10.41 | $11.45 | 32,251 | — | — |
| 1996-06-12 | $10.41 | $11.45 | 19,286 | — | — |
| 1996-06-11 | $10.34 | $11.37 | 10,048 | — | — |
| 1996-06-10 | $10.49 | $11.54 | 53,158 | — | — |
| 1996-06-07 | $10.26 | $11.28 | 648 | — | — |
| 1996-06-06 | $10.34 | $11.37 | 19,286 | — | — |
| 1996-06-05 | $10.34 | $11.37 | 3,241 | — | — |
| 1996-06-04 | $10.34 | $11.37 | 4,052 | — | — |
| 1996-06-03 | $10.34 | $11.37 | 7,455 | — | — |
| 1996-05-31 | $10.34 | $11.37 | 4,700 | — | — |
| 1996-05-30 | $10.34 | $11.37 | 19,772 | — | — |
| 1996-05-29 | $10.43 | $11.47 | 10,696 | — | — |
| 1996-05-28 | $10.49 | $11.45 | 22,041 | — | — |
| 1996-05-24 | $10.34 | $11.28 | 17,017 | — | — |
| 1996-05-23 | $10.37 | $11.32 | 2,431 | — | — |
| 1996-05-22 | $10.26 | $11.20 | 2,917 | — | — |
| 1996-05-21 | $10.26 | $11.20 | 2,107 | — | — |
| 1996-05-20 | $10.37 | $11.32 | 4,376 | — | — |
| 1996-05-17 | $10.39 | $11.34 | 16,207 | — | — |
| 1996-05-16 | $10.26 | $11.20 | 10,859 | — | — |
| 1996-05-15 | $10.26 | $11.20 | 7,293 | — | — |
| 1996-05-14 | $10.45 | $11.41 | 14,910 | — | — |
| 1996-05-13 | $10.45 | $11.41 | 11,831 | — | — |
| 1996-05-10 | $10.34 | $11.28 | 31,117 | — | — |
| 1996-05-09 | $10.34 | $11.28 | 4,538 | — | — |
| 1996-05-08 | $10.49 | $11.45 | 8,103 | — | — |
| 1996-05-07 | $10.34 | $11.28 | 2,107 | — | — |
| 1996-05-06 | $10.45 | $11.41 | 810 | — | — |
| 1996-05-03 | $10.64 | $11.62 | 5,996 | — | — |
| 1996-05-02 | $10.34 | $11.28 | 0 | — | — |
| 1996-05-01 | $10.34 | $11.28 | 1,459 | — | — |
| 1996-04-30 | $10.34 | $11.28 | 4,214 | — | — |
| 1996-04-29 | $10.34 | $11.28 | 6,483 | — | — |
| 1996-04-26 | $10.45 | $11.41 | 0 | — | — |
| 1996-04-25 | $10.45 | $11.41 | 14,748 | — | — |
| 1996-04-24 | $10.34 | $11.28 | 20,421 | — | — |
| 1996-04-23 | $10.41 | $11.36 | 9,724 | — | — |
| 1996-04-22 | $10.49 | $11.45 | 11,669 | — | — |
| 1996-04-19 | $10.18 | $11.11 | 3,079 | — | — |
| 1996-04-18 | $10.49 | $11.45 | 1,783 | — | — |
| 1996-04-17 | $10.18 | $11.11 | 810 | — | — |
| 1996-04-16 | $10.18 | $11.11 | 5,024 | — | — |
| 1996-04-15 | $10.49 | $11.45 | 2,431 | — | — |
| 1996-04-12 | $10.34 | $11.28 | 13,614 | — | — |
| 1996-04-11 | $10.18 | $11.11 | 1,134 | — | — |
| 1996-04-10 | $10.18 | $11.11 | 3,403 | — | — |
| 1996-04-09 | $10.18 | $11.11 | 7,455 | — | — |
| 1996-04-08 | $10.18 | $11.11 | 22,365 | — | — |
| 1996-04-04 | $10.49 | $11.45 | 5,996 | — | — |
| 1996-04-03 | $10.49 | $11.45 | 5,348 | — | — |
| 1996-04-02 | $10.18 | $11.11 | 5,510 | — | — |
| 1996-04-01 | $10.49 | $11.45 | 5,348 | — | — |
| 1996-03-29 | $10.49 | $11.45 | 15,234 | — | — |
| 1996-03-28 | $10.34 | $11.28 | 4,700 | — | — |
| 1996-03-27 | $10.18 | $11.11 | 8,752 | — | — |
| 1996-03-26 | $10.26 | $11.20 | 2,431 | — | — |
| 1996-03-25 | $10.34 | $11.28 | 10,210 | — | — |
| 1996-03-22 | $10.03 | $10.94 | 0 | — | — |
| 1996-03-21 | $10.03 | $10.94 | 162 | — | — |
| 1996-03-20 | $10.18 | $11.11 | 3,403 | — | — |
| 1996-03-19 | $10.10 | $11.03 | 3,241 | — | — |
| 1996-03-18 | $9.87 | $10.77 | 486 | — | — |
| 1996-03-15 | $9.87 | $10.77 | 548,923 | — | — |
| 1996-03-14 | $10.34 | $11.28 | 162 | — | — |
| 1996-03-13 | $9.87 | $10.77 | 11,831 | — | — |
| 1996-03-12 | $9.87 | $10.77 | 2,593 | — | — |
| 1996-03-11 | $10.34 | $11.28 | 4,214 | — | — |
| 1996-03-08 | $10.03 | $10.94 | 13,452 | — | — |
| 1996-03-07 | $10.03 | $10.94 | 3,403 | — | — |
| 1996-03-06 | $10.03 | $10.94 | 21,069 | — | — |
| 1996-03-05 | $10.18 | $11.11 | 7,293 | — | — |
| 1996-03-04 | $9.87 | $10.77 | 16,207 | — | — |
| 1996-03-01 | $9.87 | $10.77 | 6,159 | — | — |
| 1996-02-29 | $9.87 | $10.77 | 1,459 | — | — |
| 1996-02-28 | $9.87 | $10.77 | 40,679 | — | — |
| 1996-02-27 | $10.03 | $10.86 | 1,621 | — | — |
| 1996-02-26 | $10.10 | $10.94 | 4,376 | — | — |
| 1996-02-23 | $10.34 | $11.19 | 10,534 | — | — |
| 1996-02-22 | $10.03 | $10.86 | 5,996 | — | — |
| 1996-02-21 | $10.03 | $10.86 | 2,107 | — | — |
| 1996-02-20 | $10.26 | $11.11 | 6,645 | — | — |
| 1996-02-16 | $10.18 | $11.02 | 6,321 | — | — |
| 1996-02-15 | $10.18 | $11.02 | 5,672 | — | — |
| 1996-02-14 | $10.18 | $11.02 | 28,686 | — | — |
| 1996-02-13 | $10.18 | $11.02 | 9,886 | — | — |
| 1996-02-12 | $10.34 | $11.19 | 2,755 | — | — |
| 1996-02-09 | $10.18 | $11.02 | 1,297 | — | — |
| 1996-02-08 | $10.18 | $11.02 | 162 | — | — |
| 1996-02-07 | $10.34 | $11.19 | 4,376 | — | — |
| 1996-02-06 | $10.34 | $11.19 | 162 | — | — |
| 1996-02-05 | $10.03 | $10.86 | 2,269 | — | — |
| 1996-02-02 | $10.18 | $11.02 | 8,752 | — | — |
| 1996-02-01 | $10.34 | $11.19 | 23,500 | — | — |
| 1996-01-31 | $10.34 | $11.19 | 2,107 | — | — |
| 1996-01-30 | $10.03 | $10.86 | 22,203 | — | — |
| 1996-01-29 | $10.34 | $11.19 | 3,079 | — | — |
| 1996-01-26 | $10.34 | $11.19 | 7,779 | — | — |
| 1996-01-25 | $10.34 | $11.19 | 15,558 | — | — |
| 1996-01-24 | $10.30 | $11.15 | 4,376 | — | — |
| 1996-01-23 | $10.03 | $10.86 | 10,372 | — | — |
| 1996-01-22 | $10.03 | $10.86 | 7,455 | — | — |
| 1996-01-19 | $10.18 | $11.02 | 13,614 | — | — |
| 1996-01-18 | $10.03 | $10.86 | 5,186 | — | — |
| 1996-01-17 | $10.03 | $10.86 | 8,103 | — | — |
| 1996-01-16 | $10.34 | $11.19 | 2,269 | — | — |
| 1996-01-15 | $10.18 | $11.02 | 1,945 | — | — |
| 1996-01-12 | $10.03 | $10.86 | 2,269 | — | — |
| 1996-01-11 | $10.03 | $10.86 | 4,862 | — | — |
| 1996-01-10 | $10.03 | $10.86 | 2,107 | — | — |
| 1996-01-09 | $10.03 | $10.86 | 1,134 | — | — |
| 1996-01-08 | $10.49 | $11.36 | 648 | — | — |
| 1996-01-05 | $10.49 | $11.36 | 10,372 | — | — |
| 1996-01-04 | $10.03 | $10.86 | 24,310 | — | — |
| 1996-01-03 | $10.34 | $11.19 | 5,186 | — | — |
| 1996-01-02 | $10.49 | $11.36 | 20,096 | — | — |