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
- 1980-03-17 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 | $10.88 | $14.72 | 18,100 | — | — |
| 1996-12-30 | $11.00 | $14.89 | 21,400 | — | — |
| 1996-12-27 | $11.00 | $14.89 | 18,300 | — | — |
| 1996-12-26 | $11.00 | $14.89 | 44,800 | — | — |
| 1996-12-24 | $10.88 | $14.72 | 4,600 | — | — |
| 1996-12-23 | $11.00 | $14.89 | 28,700 | — | — |
| 1996-12-20 | $11.13 | $15.06 | 10,000 | — | — |
| 1996-12-19 | $11.00 | $14.89 | 23,800 | — | — |
| 1996-12-18 | $11.13 | $15.06 | 90,500 | — | — |
| 1996-12-17 | $11.00 | $14.89 | 44,500 | — | — |
| 1996-12-16 | $11.00 | $14.89 | 98,800 | — | — |
| 1996-12-13 | $10.88 | $14.72 | 46,300 | — | — |
| 1996-12-12 | $11.00 | $14.89 | 28,900 | — | — |
| 1996-12-11 | $10.88 | $14.72 | 52,600 | — | — |
| 1996-12-10 | $11.25 | $15.23 | 199,300 | — | — |
| 1996-12-09 | $10.38 | $14.05 | 36,400 | — | — |
| 1996-12-06 | $10.25 | $13.88 | 54,500 | — | — |
| 1996-12-05 | $10.38 | $14.05 | 74,500 | — | — |
| 1996-12-04 | $10.13 | $13.71 | 58,300 | — | — |
| 1996-12-03 | $10.13 | $13.71 | 119,500 | — | — |
| 1996-12-02 | $10.50 | $14.22 | 76,000 | — | — |
| 1996-11-29 | $9.63 | $13.03 | 25,000 | — | — |
| 1996-11-27 | $9.25 | $12.52 | 22,600 | — | — |
| 1996-11-26 | $9.00 | $12.19 | 67,200 | — | — |
| 1996-11-25 | $8.50 | $11.51 | 88,900 | — | — |
| 1996-11-22 | $8.50 | $11.51 | 23,200 | — | — |
| 1996-11-21 | $8.50 | $11.51 | 29,000 | — | — |
| 1996-11-20 | $8.38 | $11.34 | 14,000 | — | — |
| 1996-11-19 | $8.25 | $11.17 | 75,000 | — | — |
| 1996-11-18 | $8.13 | $11.00 | 25,300 | — | — |
| 1996-11-15 | $8.50 | $11.51 | 18,600 | — | — |
| 1996-11-14 | $8.13 | $11.00 | 48,400 | — | — |
| 1996-11-13 | $7.75 | $10.49 | 47,700 | — | — |
| 1996-11-12 | $7.75 | $10.49 | 45,100 | — | — |
| 1996-11-11 | $7.88 | $10.66 | 44,000 | — | — |
| 1996-11-08 | $8.13 | $11.00 | 15,700 | — | — |
| 1996-11-07 | $8.38 | $11.34 | 11,000 | — | — |
| 1996-11-06 | $8.25 | $11.17 | 13,700 | — | — |
| 1996-11-05 | $8.25 | $11.17 | 74,600 | — | — |
| 1996-11-04 | $8.25 | $11.17 | 71,300 | — | — |
| 1996-11-01 | $8.38 | $11.34 | 103,100 | — | — |
| 1996-10-31 | $8.50 | $11.51 | 14,700 | — | — |
| 1996-10-30 | $8.13 | $11.00 | 66,900 | — | — |
| 1996-10-29 | $8.50 | $11.51 | 24,000 | — | — |
| 1996-10-28 | $8.25 | $11.17 | 70,700 | — | — |
| 1996-10-25 | $8.25 | $11.17 | 132,700 | — | — |
| 1996-10-24 | $8.25 | $11.17 | 306,900 | — | — |
| 1996-10-23 | $9.88 | $13.37 | 4,200 | — | — |
| 1996-10-22 | $9.75 | $13.20 | 53,000 | — | — |
| 1996-10-21 | $9.88 | $13.37 | 38,900 | — | — |
| 1996-10-18 | $10.00 | $13.54 | 177,400 | — | — |
| 1996-10-17 | $10.00 | $13.54 | 14,800 | — | — |
| 1996-10-16 | $10.13 | $13.71 | 4,100 | — | — |
| 1996-10-15 | $10.13 | $13.71 | 5,200 | — | — |
| 1996-10-14 | $10.00 | $13.54 | 19,500 | — | — |
| 1996-10-11 | $10.25 | $13.88 | 11,100 | — | — |
| 1996-10-10 | $10.25 | $13.88 | 7,800 | — | — |
| 1996-10-09 | $10.13 | $13.71 | 3,700 | — | — |
| 1996-10-08 | $10.13 | $13.71 | 10,600 | — | — |
| 1996-10-07 | $10.38 | $14.05 | 14,100 | — | — |
| 1996-10-04 | $10.75 | $14.56 | 4,400 | — | — |
| 1996-10-03 | $10.75 | $14.56 | 49,600 | — | — |
| 1996-10-02 | $10.63 | $14.39 | 15,300 | — | — |
| 1996-10-01 | $10.50 | $14.22 | 27,400 | — | — |
| 1996-09-30 | $10.50 | $14.22 | 9,700 | — | — |
| 1996-09-27 | $10.25 | $13.88 | 9,300 | — | — |
| 1996-09-26 | $10.25 | $13.88 | 13,800 | — | — |
| 1996-09-25 | $10.25 | $13.88 | 60,700 | — | — |
| 1996-09-24 | $9.75 | $13.20 | 16,400 | — | — |
| 1996-09-23 | $10.00 | $13.54 | 1,000 | — | — |
| 1996-09-20 | $10.13 | $13.71 | 7,300 | — | — |
| 1996-09-19 | $10.00 | $13.54 | 26,100 | — | — |
| 1996-09-18 | $10.13 | $13.71 | 10,700 | — | — |
| 1996-09-17 | $10.00 | $13.54 | 17,700 | — | — |
| 1996-09-16 | $10.25 | $13.88 | 18,100 | — | — |
| 1996-09-13 | $10.13 | $13.71 | 10,300 | — | — |
| 1996-09-12 | $9.88 | $13.37 | 82,700 | — | — |
| 1996-09-11 | $10.13 | $13.57 | 9,900 | — | — |
| 1996-09-10 | $10.25 | $13.74 | 13,000 | — | — |
| 1996-09-09 | $10.38 | $13.91 | 4,400 | — | — |
| 1996-09-06 | $10.50 | $14.08 | 20,100 | — | — |
| 1996-09-05 | $10.25 | $13.74 | 24,000 | — | — |
| 1996-09-04 | $10.50 | $14.08 | 27,300 | — | — |
| 1996-09-03 | $10.25 | $13.74 | 19,700 | — | — |
| 1996-08-30 | $11.00 | $14.75 | 3,200 | — | — |
| 1996-08-29 | $11.00 | $14.75 | 14,200 | — | — |
| 1996-08-28 | $11.13 | $14.91 | 20,800 | — | — |
| 1996-08-27 | $10.88 | $14.58 | 28,400 | — | — |
| 1996-08-26 | $11.25 | $15.08 | 53,000 | — | — |
| 1996-08-23 | $9.63 | $12.90 | 19,700 | — | — |
| 1996-08-22 | $9.25 | $12.40 | 45,500 | — | — |
| 1996-08-21 | $9.50 | $12.74 | 39,400 | — | — |
| 1996-08-20 | $9.88 | $13.24 | 14,100 | — | — |
| 1996-08-19 | $10.00 | $13.41 | 7,600 | — | — |
| 1996-08-16 | $10.13 | $13.57 | 37,400 | — | — |
| 1996-08-15 | $10.50 | $14.08 | 33,100 | — | — |
| 1996-08-14 | $10.38 | $13.91 | 33,600 | — | — |
| 1996-08-13 | $10.25 | $13.74 | 10,800 | — | — |
| 1996-08-12 | $10.00 | $13.41 | 7,400 | — | — |
| 1996-08-09 | $10.13 | $13.57 | 4,700 | — | — |
| 1996-08-08 | $10.00 | $13.41 | 1,100 | — | — |
| 1996-08-07 | $10.00 | $13.41 | 8,100 | — | — |
| 1996-08-06 | $10.13 | $13.57 | 7,500 | — | — |
| 1996-08-05 | $10.13 | $13.57 | 64,300 | — | — |
| 1996-08-02 | $10.38 | $13.91 | 29,200 | — | — |
| 1996-08-01 | $10.50 | $14.08 | 23,700 | — | — |
| 1996-07-31 | $10.13 | $13.57 | 8,500 | — | — |
| 1996-07-30 | $10.13 | $13.57 | 11,700 | — | — |
| 1996-07-29 | $10.13 | $13.57 | 6,000 | — | — |
| 1996-07-26 | $10.13 | $13.57 | 6,200 | — | — |
| 1996-07-25 | $9.88 | $13.24 | 108,700 | — | — |
| 1996-07-24 | $10.25 | $13.74 | 7,000 | — | — |
| 1996-07-23 | $10.38 | $13.91 | 6,600 | — | — |
| 1996-07-22 | $10.63 | $14.24 | 6,200 | — | — |
| 1996-07-19 | $10.63 | $14.24 | 7,100 | — | — |
| 1996-07-18 | $10.50 | $14.08 | 4,500 | — | — |
| 1996-07-17 | $10.50 | $14.08 | 68,400 | — | — |
| 1996-07-16 | $10.50 | $14.08 | 31,000 | — | — |
| 1996-07-15 | $10.63 | $14.24 | 36,900 | — | — |
| 1996-07-12 | $10.88 | $14.58 | 37,000 | — | — |
| 1996-07-11 | $11.13 | $14.91 | 9,700 | — | — |
| 1996-07-10 | $11.38 | $15.25 | 27,800 | — | — |
| 1996-07-09 | $10.88 | $14.58 | 79,800 | — | — |
| 1996-07-08 | $11.38 | $15.25 | 11,700 | — | — |
| 1996-07-05 | $11.50 | $15.42 | 19,700 | — | — |
| 1996-07-03 | $11.63 | $15.58 | 18,100 | — | — |
| 1996-07-02 | $11.88 | $15.92 | 10,700 | — | — |
| 1996-07-01 | $12.00 | $16.09 | 11,600 | — | — |
| 1996-06-28 | $12.25 | $16.42 | 59,800 | — | — |
| 1996-06-27 | $12.00 | $16.09 | 22,300 | — | — |
| 1996-06-26 | $12.00 | $16.09 | 27,100 | — | — |
| 1996-06-25 | $12.13 | $16.25 | 26,100 | — | — |
| 1996-06-24 | $12.13 | $16.25 | 53,100 | — | — |
| 1996-06-21 | $12.13 | $16.25 | 4,800 | — | — |
| 1996-06-20 | $12.13 | $16.25 | 10,100 | — | — |
| 1996-06-19 | $12.13 | $16.25 | 9,800 | — | — |
| 1996-06-18 | $12.00 | $16.09 | 9,800 | — | — |
| 1996-06-17 | $12.00 | $16.09 | 8,300 | — | — |
| 1996-06-14 | $12.00 | $16.09 | 9,100 | — | — |
| 1996-06-13 | $12.00 | $16.09 | 15,900 | — | — |
| 1996-06-12 | $12.00 | $16.09 | 97,000 | — | — |
| 1996-06-11 | $12.00 | $15.95 | 4,500 | — | — |
| 1996-06-10 | $12.00 | $15.95 | 13,500 | — | — |
| 1996-06-07 | $12.13 | $16.12 | 18,000 | — | — |
| 1996-06-06 | $12.25 | $16.29 | 75,400 | — | — |
| 1996-06-05 | $12.25 | $16.29 | 67,000 | — | — |
| 1996-06-04 | $11.88 | $15.79 | 14,300 | — | — |
| 1996-06-03 | $11.88 | $15.79 | 128,600 | — | — |
| 1996-05-31 | $11.50 | $15.29 | 232,100 | — | — |
| 1996-05-30 | $12.38 | $16.45 | 168,100 | — | — |
| 1996-05-29 | $12.50 | $16.62 | 898,300 | — | — |
| 1996-05-28 | $13.75 | $18.28 | 51,300 | — | — |
| 1996-05-24 | $14.38 | $19.11 | 15,200 | — | — |
| 1996-05-23 | $14.50 | $19.28 | 19,700 | — | — |
| 1996-05-22 | $14.50 | $19.28 | 39,300 | — | — |
| 1996-05-21 | $14.50 | $19.28 | 214,300 | — | — |
| 1996-05-20 | $14.50 | $19.28 | 36,700 | — | — |
| 1996-05-17 | $15.13 | $20.11 | 35,200 | — | — |
| 1996-05-16 | $14.75 | $19.61 | 14,100 | — | — |
| 1996-05-15 | $14.38 | $19.11 | 21,100 | — | — |
| 1996-05-14 | $14.63 | $19.44 | 35,000 | — | — |
| 1996-05-13 | $15.00 | $19.94 | 26,600 | — | — |
| 1996-05-10 | $15.13 | $20.11 | 49,000 | — | — |
| 1996-05-09 | $14.88 | $19.78 | 54,200 | — | — |
| 1996-05-08 | $15.00 | $19.94 | 68,800 | — | — |
| 1996-05-07 | $14.88 | $19.78 | 43,400 | — | — |
| 1996-05-06 | $15.13 | $20.11 | 30,500 | — | — |
| 1996-05-03 | $15.13 | $20.11 | 83,700 | — | — |
| 1996-05-02 | $14.63 | $19.44 | 23,300 | — | — |
| 1996-05-01 | $14.50 | $19.28 | 85,900 | — | — |
| 1996-04-30 | $14.38 | $19.11 | 21,000 | — | — |
| 1996-04-29 | $14.38 | $19.11 | 22,400 | — | — |
| 1996-04-26 | $14.38 | $19.11 | 23,300 | — | — |
| 1996-04-25 | $14.25 | $18.94 | 32,900 | — | — |
| 1996-04-24 | $13.75 | $18.28 | 11,600 | — | — |
| 1996-04-23 | $13.75 | $18.28 | 30,800 | — | — |
| 1996-04-22 | $14.13 | $18.78 | 56,200 | — | — |
| 1996-04-19 | $14.50 | $19.28 | 354,300 | — | — |
| 1996-04-18 | $14.00 | $18.61 | 146,800 | — | — |
| 1996-04-17 | $13.00 | $17.28 | 26,600 | — | — |
| 1996-04-16 | $12.38 | $16.45 | 10,100 | — | — |
| 1996-04-15 | $12.38 | $16.45 | 6,700 | — | — |
| 1996-04-12 | $12.25 | $16.29 | 7,300 | — | — |
| 1996-04-11 | $12.38 | $16.45 | 14,900 | — | — |
| 1996-04-10 | $12.25 | $16.29 | 68,700 | — | — |
| 1996-04-09 | $11.75 | $15.62 | 103,600 | — | — |
| 1996-04-08 | $11.88 | $15.79 | 49,400 | — | — |
| 1996-04-04 | $12.00 | $15.95 | 50,400 | — | — |
| 1996-04-03 | $12.25 | $16.29 | 55,300 | — | — |
| 1996-04-02 | $12.75 | $16.95 | 32,400 | — | — |
| 1996-04-01 | $13.38 | $17.78 | 25,300 | — | — |
| 1996-03-29 | $13.25 | $17.62 | 20,400 | — | — |
| 1996-03-28 | $13.50 | $17.95 | 61,200 | — | — |
| 1996-03-27 | $13.75 | $18.28 | 42,700 | — | — |
| 1996-03-26 | $13.88 | $18.45 | 12,200 | — | — |
| 1996-03-25 | $14.00 | $18.61 | 24,500 | — | — |
| 1996-03-22 | $14.00 | $18.61 | 40,500 | — | — |
| 1996-03-21 | $14.00 | $18.61 | 6,800 | — | — |
| 1996-03-20 | $14.00 | $18.61 | 19,900 | — | — |
| 1996-03-19 | $13.88 | $18.45 | 39,700 | — | — |
| 1996-03-18 | $13.88 | $18.45 | 19,200 | — | — |
| 1996-03-15 | $13.88 | $18.45 | 20,400 | — | — |
| 1996-03-14 | $13.50 | $17.95 | 7,000 | — | — |
| 1996-03-13 | $13.75 | $18.28 | 17,400 | — | — |
| 1996-03-12 | $13.25 | $17.62 | 10,900 | — | — |
| 1996-03-11 | $13.13 | $17.45 | 51,600 | — | — |
| 1996-03-08 | $13.25 | $17.62 | 26,100 | — | — |
| 1996-03-07 | $13.63 | $18.11 | 10,600 | — | — |
| 1996-03-06 | $13.88 | $18.45 | 10,700 | — | — |
| 1996-03-05 | $13.63 | $18.11 | 20,400 | — | — |
| 1996-03-04 | $13.50 | $17.95 | 23,400 | — | — |
| 1996-03-01 | $13.63 | $18.11 | 10,900 | — | — |
| 1996-02-29 | $13.88 | $18.45 | 30,300 | — | — |
| 1996-02-28 | $13.88 | $18.45 | 5,500 | — | — |
| 1996-02-27 | $14.00 | $18.61 | 35,500 | — | — |
| 1996-02-26 | $13.88 | $18.45 | 33,600 | — | — |
| 1996-02-23 | $13.88 | $18.45 | 77,400 | — | — |
| 1996-02-22 | $14.00 | $18.61 | 13,300 | — | — |
| 1996-02-21 | $14.38 | $19.11 | 17,200 | — | — |
| 1996-02-20 | $14.13 | $18.78 | 9,900 | — | — |
| 1996-02-16 | $14.38 | $19.11 | 33,900 | — | — |
| 1996-02-15 | $14.25 | $18.94 | 12,600 | — | — |
| 1996-02-14 | $14.25 | $18.94 | 21,000 | — | — |
| 1996-02-13 | $14.25 | $18.94 | 31,800 | — | — |
| 1996-02-12 | $14.25 | $18.94 | 74,800 | — | — |
| 1996-02-09 | $14.63 | $19.44 | 9,300 | — | — |
| 1996-02-08 | $14.50 | $19.28 | 21,000 | — | — |
| 1996-02-07 | $14.50 | $19.28 | 11,800 | — | — |
| 1996-02-06 | $14.13 | $18.78 | 11,300 | — | — |
| 1996-02-05 | $14.50 | $19.28 | 11,900 | — | — |
| 1996-02-02 | $14.25 | $18.94 | 18,600 | — | — |
| 1996-02-01 | $14.75 | $19.61 | 13,200 | — | — |
| 1996-01-31 | $14.75 | $19.61 | 36,200 | — | — |
| 1996-01-30 | $14.63 | $19.44 | 24,800 | — | — |
| 1996-01-29 | $14.75 | $19.61 | 30,200 | — | — |
| 1996-01-26 | $13.75 | $18.28 | 84,300 | — | — |
| 1996-01-25 | $13.50 | $17.95 | 214,300 | — | — |
| 1996-01-24 | $13.38 | $17.78 | 15,900 | — | — |
| 1996-01-23 | $13.88 | $18.45 | 77,400 | — | — |
| 1996-01-22 | $13.75 | $18.28 | 7,400 | — | — |
| 1996-01-19 | $14.00 | $18.61 | 20,800 | — | — |
| 1996-01-18 | $14.13 | $18.78 | 51,200 | — | — |
| 1996-01-17 | $13.50 | $17.95 | 20,600 | — | — |
| 1996-01-16 | $13.50 | $17.95 | 11,200 | — | — |
| 1996-01-15 | $13.13 | $17.45 | 6,600 | — | — |
| 1996-01-12 | $13.00 | $17.28 | 61,000 | — | — |
| 1996-01-11 | $13.25 | $17.62 | 6,400 | — | — |
| 1996-01-10 | $13.13 | $17.45 | 29,600 | — | — |
| 1996-01-09 | $13.25 | $17.62 | 11,100 | — | — |
| 1996-01-08 | $13.38 | $17.78 | 5,400 | — | — |
| 1996-01-05 | $13.38 | $17.78 | 41,700 | — | — |
| 1996-01-04 | $13.13 | $17.45 | 13,600 | — | — |
| 1996-01-03 | $13.00 | $17.28 | 18,900 | — | — |
| 1996-01-02 | $13.00 | $17.28 | 21,100 | — | — |