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
- 1985-07-22 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 | $13.00 | $16.88 | 198,100 | — | — |
| 1996-12-30 | $12.75 | $16.55 | 106,200 | — | — |
| 1996-12-27 | $12.38 | $16.07 | 26,800 | — | — |
| 1996-12-26 | $12.38 | $16.07 | 75,400 | — | — |
| 1996-12-24 | $12.50 | $16.23 | 24,400 | — | — |
| 1996-12-23 | $12.88 | $16.72 | 57,300 | — | — |
| 1996-12-20 | $11.88 | $15.42 | 172,300 | — | — |
| 1996-12-19 | $11.25 | $14.61 | 7,700 | — | — |
| 1996-12-18 | $11.00 | $14.28 | 114,100 | — | — |
| 1996-12-17 | $10.88 | $14.12 | 6,700 | — | — |
| 1996-12-16 | $10.88 | $14.12 | 51,700 | — | — |
| 1996-12-13 | $10.75 | $13.96 | 61,000 | — | — |
| 1996-12-12 | $11.00 | $14.28 | 101,700 | — | — |
| 1996-12-11 | $10.75 | $13.96 | 28,900 | — | — |
| 1996-12-10 | $10.75 | $13.96 | 40,400 | — | — |
| 1996-12-09 | $10.63 | $13.80 | 25,500 | — | — |
| 1996-12-06 | $10.25 | $13.31 | 11,900 | — | — |
| 1996-12-05 | $10.38 | $13.47 | 98,000 | — | — |
| 1996-12-04 | $10.75 | $13.96 | 96,300 | — | — |
| 1996-12-03 | $10.38 | $13.47 | 3,500 | — | — |
| 1996-12-02 | $10.25 | $13.31 | 7,300 | — | — |
| 1996-11-29 | $10.13 | $13.15 | 200 | — | — |
| 1996-11-27 | $10.25 | $13.31 | 10,100 | — | — |
| 1996-11-26 | $10.13 | $13.15 | 18,100 | — | — |
| 1996-11-25 | $10.25 | $13.31 | 7,000 | — | — |
| 1996-11-22 | $10.13 | $13.15 | 505,700 | — | — |
| 1996-11-21 | $9.75 | $12.66 | 6,500 | — | — |
| 1996-11-20 | $9.75 | $12.66 | 19,800 | — | — |
| 1996-11-19 | $9.75 | $12.66 | 7,800 | — | — |
| 1996-11-18 | $9.81 | $12.74 | 38,100 | — | — |
| 1996-11-15 | $9.63 | $12.50 | 60,400 | — | — |
| 1996-11-14 | $9.50 | $12.33 | 278,300 | — | — |
| 1996-11-13 | $9.00 | $11.69 | 22,700 | — | — |
| 1996-11-12 | $9.13 | $11.85 | 17,600 | — | — |
| 1996-11-11 | $9.19 | $11.93 | 52,400 | — | — |
| 1996-11-08 | $9.25 | $12.01 | 4,100 | — | — |
| 1996-11-07 | $9.25 | $12.01 | 2,200 | — | — |
| 1996-11-06 | $9.25 | $12.01 | 50,700 | — | — |
| 1996-11-05 | $9.25 | $12.01 | 28,900 | — | — |
| 1996-11-04 | $9.31 | $12.09 | 5,600 | — | — |
| 1996-11-01 | $9.38 | $12.17 | 28,600 | — | — |
| 1996-10-31 | $9.44 | $12.25 | 7,900 | — | — |
| 1996-10-30 | $9.50 | $12.33 | 27,400 | — | — |
| 1996-10-29 | $9.25 | $12.01 | 15,000 | — | — |
| 1996-10-28 | $9.13 | $11.85 | 9,800 | — | — |
| 1996-10-25 | $9.38 | $12.17 | 10,300 | — | — |
| 1996-10-24 | $9.38 | $12.17 | 12,400 | — | — |
| 1996-10-23 | $9.38 | $12.17 | 26,800 | — | — |
| 1996-10-22 | $9.00 | $11.69 | 4,400 | — | — |
| 1996-10-21 | $9.00 | $11.69 | 4,400 | — | — |
| 1996-10-18 | $9.00 | $11.69 | 6,400 | — | — |
| 1996-10-17 | $8.88 | $11.52 | 53,100 | — | — |
| 1996-10-16 | $9.25 | $12.01 | 15,900 | — | — |
| 1996-10-15 | $9.31 | $12.09 | 11,000 | — | — |
| 1996-10-14 | $9.44 | $12.25 | 5,000 | — | — |
| 1996-10-11 | $9.50 | $12.33 | 10,600 | — | — |
| 1996-10-10 | $9.63 | $12.50 | 3,700 | — | — |
| 1996-10-09 | $9.75 | $12.66 | 20,800 | — | — |
| 1996-10-08 | $10.00 | $12.98 | 15,400 | — | — |
| 1996-10-07 | $10.00 | $12.98 | 17,600 | — | — |
| 1996-10-04 | $9.75 | $12.66 | 11,100 | — | — |
| 1996-10-03 | $9.75 | $12.66 | 29,500 | — | — |
| 1996-10-02 | $9.75 | $12.66 | 18,700 | — | — |
| 1996-10-01 | $9.63 | $12.50 | 14,300 | — | — |
| 1996-09-30 | $9.44 | $12.25 | 53,400 | — | — |
| 1996-09-27 | $9.44 | $12.25 | 50,900 | — | — |
| 1996-09-26 | $9.31 | $12.09 | 44,900 | — | — |
| 1996-09-25 | $9.38 | $12.17 | 17,600 | — | — |
| 1996-09-24 | $9.38 | $12.17 | 32,100 | — | — |
| 1996-09-23 | $9.38 | $12.17 | 14,800 | — | — |
| 1996-09-20 | $9.44 | $12.25 | 28,800 | — | — |
| 1996-09-19 | $9.38 | $12.17 | 18,700 | — | — |
| 1996-09-18 | $9.38 | $12.17 | 41,700 | — | — |
| 1996-09-17 | $9.19 | $11.93 | 6,100 | — | — |
| 1996-09-16 | $9.44 | $12.25 | 37,000 | — | — |
| 1996-09-13 | $9.31 | $12.09 | 11,800 | — | — |
| 1996-09-12 | $9.31 | $12.09 | 42,200 | — | — |
| 1996-09-11 | $9.25 | $12.01 | 18,700 | — | — |
| 1996-09-10 | $9.25 | $12.01 | 15,200 | — | — |
| 1996-09-09 | $9.38 | $12.17 | 26,100 | — | — |
| 1996-09-06 | $9.38 | $12.17 | 63,900 | — | — |
| 1996-09-05 | $9.44 | $12.25 | 44,700 | — | — |
| 1996-09-04 | $9.44 | $12.25 | 47,800 | — | — |
| 1996-09-03 | $9.31 | $12.09 | 13,000 | — | — |
| 1996-08-30 | $9.38 | $12.17 | 50,500 | — | — |
| 1996-08-29 | $9.25 | $12.01 | 5,000 | — | — |
| 1996-08-28 | $9.38 | $12.17 | 12,800 | — | — |
| 1996-08-27 | $9.38 | $12.17 | 5,000 | — | — |
| 1996-08-26 | $9.81 | $12.74 | 9,500 | — | — |
| 1996-08-23 | $10.00 | $12.98 | 8,900 | — | — |
| 1996-08-22 | $10.13 | $13.15 | 34,900 | — | — |
| 1996-08-21 | $10.38 | $13.47 | 3,900 | — | — |
| 1996-08-20 | $10.38 | $13.47 | 1,300 | — | — |
| 1996-08-19 | $10.25 | $13.31 | 1,000 | — | — |
| 1996-08-16 | $10.25 | $13.31 | 9,900 | — | — |
| 1996-08-15 | $10.25 | $13.31 | 4,400 | — | — |
| 1996-08-14 | $10.50 | $13.63 | 13,800 | — | — |
| 1996-08-13 | $10.38 | $13.47 | 4,700 | — | — |
| 1996-08-12 | $10.63 | $13.80 | 0 | — | — |
| 1996-08-09 | $10.63 | $13.80 | 5,800 | — | — |
| 1996-08-08 | $10.63 | $13.80 | 2,500 | — | — |
| 1996-08-07 | $10.63 | $13.80 | 20,800 | — | — |
| 1996-08-06 | $10.63 | $13.80 | 37,100 | — | — |
| 1996-08-05 | $10.75 | $13.96 | 5,400 | — | — |
| 1996-08-02 | $10.88 | $14.12 | 8,100 | — | — |
| 1996-08-01 | $10.88 | $14.12 | 7,100 | — | — |
| 1996-07-31 | $10.88 | $14.12 | 33,300 | — | — |
| 1996-07-30 | $10.75 | $13.96 | 9,300 | — | — |
| 1996-07-29 | $10.63 | $13.80 | 85,900 | — | — |
| 1996-07-26 | $10.75 | $13.96 | 15,500 | — | — |
| 1996-07-25 | $10.63 | $13.80 | 182,700 | — | — |
| 1996-07-24 | $10.50 | $13.63 | 13,100 | — | — |
| 1996-07-23 | $10.75 | $13.96 | 10,900 | — | — |
| 1996-07-22 | $11.00 | $14.28 | 5,400 | — | — |
| 1996-07-19 | $11.00 | $14.28 | 19,600 | — | — |
| 1996-07-18 | $10.88 | $14.12 | 23,700 | — | — |
| 1996-07-17 | $10.63 | $13.80 | 7,400 | — | — |
| 1996-07-16 | $10.63 | $13.80 | 52,100 | — | — |
| 1996-07-15 | $10.63 | $13.80 | 20,100 | — | — |
| 1996-07-12 | $10.50 | $13.63 | 6,800 | — | — |
| 1996-07-11 | $10.50 | $13.63 | 10,800 | — | — |
| 1996-07-10 | $10.50 | $13.63 | 24,400 | — | — |
| 1996-07-09 | $10.50 | $13.63 | 17,300 | — | — |
| 1996-07-08 | $10.63 | $13.80 | 1,400 | — | — |
| 1996-07-05 | $10.75 | $13.96 | 2,200 | — | — |
| 1996-07-03 | $10.88 | $14.12 | 11,000 | — | — |
| 1996-07-02 | $10.88 | $14.12 | 7,800 | — | — |
| 1996-07-01 | $10.75 | $13.96 | 22,100 | — | — |
| 1996-06-28 | $11.13 | $14.44 | 318,700 | — | — |
| 1996-06-27 | $10.63 | $13.80 | 11,000 | — | — |
| 1996-06-26 | $10.63 | $13.80 | 67,500 | — | — |
| 1996-06-25 | $10.63 | $13.80 | 27,200 | — | — |
| 1996-06-24 | $10.75 | $13.96 | 5,300 | — | — |
| 1996-06-21 | $10.88 | $14.12 | 39,200 | — | — |
| 1996-06-20 | $10.63 | $13.80 | 19,900 | — | — |
| 1996-06-19 | $10.63 | $13.80 | 33,800 | — | — |
| 1996-06-18 | $10.63 | $13.80 | 7,000 | — | — |
| 1996-06-17 | $10.63 | $13.80 | 17,200 | — | — |
| 1996-06-14 | $10.50 | $13.63 | 7,400 | — | — |
| 1996-06-13 | $10.50 | $13.63 | 12,400 | — | — |
| 1996-06-12 | $10.50 | $13.63 | 10,100 | — | — |
| 1996-06-11 | $10.50 | $13.63 | 500 | — | — |
| 1996-06-10 | $10.50 | $13.63 | 2,000 | — | — |
| 1996-06-07 | $10.50 | $13.63 | 7,200 | — | — |
| 1996-06-06 | $10.75 | $13.96 | 28,500 | — | — |
| 1996-06-05 | $10.63 | $13.80 | 20,700 | — | — |
| 1996-06-04 | $10.50 | $13.63 | 3,600 | — | — |
| 1996-06-03 | $10.50 | $13.63 | 8,900 | — | — |
| 1996-05-31 | $10.63 | $13.80 | 10,500 | — | — |
| 1996-05-30 | $10.63 | $13.80 | 8,400 | — | — |
| 1996-05-29 | $10.63 | $13.80 | 45,800 | — | — |
| 1996-05-28 | $10.38 | $13.47 | 32,300 | — | — |
| 1996-05-24 | $10.38 | $13.47 | 17,600 | — | — |
| 1996-05-23 | $10.13 | $13.15 | 33,400 | — | — |
| 1996-05-22 | $10.25 | $13.31 | 29,100 | — | — |
| 1996-05-21 | $10.13 | $13.15 | 6,500 | — | — |
| 1996-05-20 | $10.13 | $13.15 | 13,500 | — | — |
| 1996-05-17 | $10.25 | $13.31 | 5,300 | — | — |
| 1996-05-16 | $10.13 | $13.15 | 900 | — | — |
| 1996-05-15 | $10.25 | $13.31 | 5,000 | — | — |
| 1996-05-14 | $10.38 | $13.47 | 11,800 | — | — |
| 1996-05-13 | $10.38 | $13.47 | 8,900 | — | — |
| 1996-05-10 | $10.25 | $13.31 | 9,300 | — | — |
| 1996-05-09 | $10.13 | $13.15 | 12,600 | — | — |
| 1996-05-08 | $10.13 | $13.15 | 15,400 | — | — |
| 1996-05-07 | $10.25 | $13.31 | 11,300 | — | — |
| 1996-05-06 | $10.25 | $13.31 | 26,200 | — | — |
| 1996-05-03 | $10.13 | $13.15 | 32,700 | — | — |
| 1996-05-02 | $10.25 | $13.31 | 96,700 | — | — |
| 1996-05-01 | $10.13 | $13.15 | 37,100 | — | — |
| 1996-04-30 | $10.13 | $13.15 | 43,300 | — | — |
| 1996-04-29 | $9.88 | $12.82 | 54,500 | — | — |
| 1996-04-26 | $9.50 | $12.33 | 56,600 | — | — |
| 1996-04-25 | $9.50 | $12.33 | 233,000 | — | — |
| 1996-04-24 | $9.63 | $12.50 | 6,400 | — | — |
| 1996-04-23 | $9.75 | $12.66 | 46,800 | — | — |
| 1996-04-22 | $9.50 | $12.33 | 8,500 | — | — |
| 1996-04-19 | $9.75 | $12.66 | 11,400 | — | — |
| 1996-04-18 | $9.88 | $12.82 | 6,100 | — | — |
| 1996-04-17 | $9.75 | $12.66 | 38,800 | — | — |
| 1996-04-16 | $9.63 | $12.50 | 3,700 | — | — |
| 1996-04-15 | $9.63 | $12.50 | 300 | — | — |
| 1996-04-12 | $9.75 | $12.66 | 1,600 | — | — |
| 1996-04-11 | $9.69 | $12.58 | 9,900 | — | — |
| 1996-04-10 | $9.63 | $12.50 | 6,900 | — | — |
| 1996-04-09 | $9.50 | $12.33 | 600 | — | — |
| 1996-04-08 | $9.50 | $12.33 | 10,500 | — | — |
| 1996-04-04 | $9.50 | $12.33 | 16,700 | — | — |
| 1996-04-03 | $9.88 | $12.82 | 21,500 | — | — |
| 1996-04-02 | $9.69 | $12.58 | 22,100 | — | — |
| 1996-04-01 | $9.56 | $12.42 | 13,500 | — | — |
| 1996-03-29 | $9.56 | $12.42 | 18,300 | — | — |
| 1996-03-28 | $9.63 | $12.50 | 2,900 | — | — |
| 1996-03-27 | $9.63 | $12.50 | 24,900 | — | — |
| 1996-03-26 | $9.38 | $12.17 | 28,000 | — | — |
| 1996-03-25 | $9.56 | $12.42 | 10,300 | — | — |
| 1996-03-22 | $9.63 | $12.50 | 31,300 | — | — |
| 1996-03-21 | $9.56 | $12.42 | 13,200 | — | — |
| 1996-03-20 | $9.38 | $12.17 | 13,200 | — | — |
| 1996-03-19 | $9.38 | $12.17 | 14,500 | — | — |
| 1996-03-18 | $9.38 | $12.17 | 20,900 | — | — |
| 1996-03-15 | $9.50 | $12.33 | 3,700 | — | — |
| 1996-03-14 | $9.63 | $12.50 | 32,000 | — | — |
| 1996-03-13 | $9.63 | $12.50 | 102,900 | — | — |
| 1996-03-12 | $9.13 | $11.85 | 51,400 | — | — |
| 1996-03-11 | $9.75 | $12.66 | 6,100 | — | — |
| 1996-03-08 | $9.50 | $12.33 | 22,300 | — | — |
| 1996-03-07 | $10.00 | $12.98 | 8,000 | — | — |
| 1996-03-06 | $9.88 | $12.82 | 16,000 | — | — |
| 1996-03-05 | $9.88 | $12.82 | 4,500 | — | — |
| 1996-03-04 | $9.88 | $12.82 | 4,500 | — | — |
| 1996-03-01 | $9.88 | $12.82 | 10,500 | — | — |
| 1996-02-29 | $10.00 | $12.98 | 34,200 | — | — |
| 1996-02-28 | $9.75 | $12.66 | 21,400 | — | — |
| 1996-02-27 | $9.94 | $12.90 | 38,500 | — | — |
| 1996-02-26 | $10.13 | $13.15 | 15,100 | — | — |
| 1996-02-23 | $10.13 | $13.15 | 22,600 | — | — |
| 1996-02-22 | $10.38 | $13.47 | 33,000 | — | — |
| 1996-02-21 | $10.38 | $13.47 | 23,900 | — | — |
| 1996-02-20 | $10.38 | $13.47 | 6,600 | — | — |
| 1996-02-16 | $10.63 | $13.80 | 17,900 | — | — |
| 1996-02-15 | $10.75 | $13.96 | 18,000 | — | — |
| 1996-02-14 | $10.63 | $13.80 | 25,900 | — | — |
| 1996-02-13 | $10.50 | $13.63 | 34,500 | — | — |
| 1996-02-12 | $10.50 | $13.63 | 13,100 | — | — |
| 1996-02-09 | $10.50 | $13.63 | 15,600 | — | — |
| 1996-02-08 | $10.63 | $13.80 | 38,400 | — | — |
| 1996-02-07 | $10.88 | $14.12 | 63,300 | — | — |
| 1996-02-06 | $11.00 | $14.28 | 119,500 | — | — |
| 1996-02-05 | $10.75 | $13.96 | 94,500 | — | — |
| 1996-02-02 | $10.50 | $13.63 | 28,500 | — | — |
| 1996-02-01 | $10.63 | $13.80 | 15,900 | — | — |
| 1996-01-31 | $10.38 | $13.47 | 159,200 | — | — |
| 1996-01-30 | $10.50 | $13.63 | 23,700 | — | — |
| 1996-01-29 | $10.38 | $13.47 | 31,700 | — | — |
| 1996-01-26 | $10.63 | $13.80 | 16,000 | — | — |
| 1996-01-25 | $10.25 | $13.31 | 51,700 | — | — |
| 1996-01-24 | $10.13 | $13.15 | 10,000 | — | — |
| 1996-01-23 | $10.00 | $12.98 | 18,600 | — | — |
| 1996-01-22 | $9.94 | $12.90 | 14,800 | — | — |
| 1996-01-19 | $10.00 | $12.98 | 49,600 | — | — |
| 1996-01-18 | $10.00 | $12.98 | 100,200 | — | — |
| 1996-01-17 | $10.00 | $12.98 | 19,400 | — | — |
| 1996-01-16 | $10.13 | $13.15 | 11,600 | — | — |
| 1996-01-15 | $10.13 | $13.15 | 27,400 | — | — |
| 1996-01-12 | $10.00 | $12.98 | 27,800 | — | — |
| 1996-01-11 | $10.00 | $12.98 | 20,600 | — | — |
| 1996-01-10 | $10.00 | $12.98 | 190,800 | — | — |
| 1996-01-09 | $10.25 | $13.31 | 64,100 | — | — |
| 1996-01-08 | $10.13 | $13.15 | 6,600 | — | — |
| 1996-01-05 | $10.00 | $12.98 | 14,800 | — | — |
| 1996-01-04 | $10.13 | $13.15 | 68,900 | — | — |
| 1996-01-03 | $10.00 | $12.98 | 7,300 | — | — |
| 1996-01-02 | $10.13 | $13.15 | 119,100 | — | — |