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 | $12.17 | $15.16 | 62,325 | — | — |
| 1996-12-30 | $11.94 | $14.88 | 20,025 | — | — |
| 1996-12-27 | $12.00 | $14.95 | 59,850 | — | — |
| 1996-12-26 | $11.89 | $14.81 | 33,750 | — | — |
| 1996-12-24 | $11.89 | $14.81 | 29,250 | — | — |
| 1996-12-23 | $11.89 | $14.81 | 73,125 | — | — |
| 1996-12-20 | $12.00 | $14.95 | 80,550 | — | — |
| 1996-12-19 | $12.17 | $15.16 | 145,575 | — | — |
| 1996-12-18 | $12.17 | $15.16 | 143,550 | — | — |
| 1996-12-17 | $11.94 | $14.80 | 68,625 | — | — |
| 1996-12-16 | $11.72 | $14.52 | 92,250 | — | — |
| 1996-12-13 | $11.33 | $14.04 | 204,750 | — | — |
| 1996-12-12 | $12.17 | $15.07 | 169,875 | — | — |
| 1996-12-11 | $12.78 | $15.83 | 95,175 | — | — |
| 1996-12-10 | $12.94 | $16.04 | 117,675 | — | — |
| 1996-12-09 | $12.61 | $15.62 | 30,150 | — | — |
| 1996-12-06 | $12.33 | $15.28 | 103,725 | — | — |
| 1996-12-05 | $12.67 | $15.69 | 86,625 | — | — |
| 1996-12-04 | $12.44 | $15.42 | 77,625 | — | — |
| 1996-12-03 | $12.44 | $15.42 | 110,250 | — | — |
| 1996-12-02 | $12.28 | $15.21 | 47,025 | — | — |
| 1996-11-29 | $11.89 | $14.73 | 20,025 | — | — |
| 1996-11-27 | $11.78 | $14.59 | 15,300 | — | — |
| 1996-11-26 | $11.72 | $14.52 | 414,225 | — | — |
| 1996-11-25 | $11.28 | $13.97 | 178,425 | — | — |
| 1996-11-22 | $11.67 | $14.45 | 265,275 | — | — |
| 1996-11-21 | $12.44 | $15.42 | 88,425 | — | — |
| 1996-11-20 | $12.44 | $15.42 | 72,000 | — | — |
| 1996-11-19 | $12.50 | $15.48 | 50,400 | — | — |
| 1996-11-18 | $12.56 | $15.55 | 37,350 | — | — |
| 1996-11-15 | $12.50 | $15.48 | 49,050 | — | — |
| 1996-11-14 | $12.50 | $15.48 | 34,425 | — | — |
| 1996-11-13 | $12.39 | $15.35 | 39,600 | — | — |
| 1996-11-12 | $12.39 | $15.35 | 47,925 | — | — |
| 1996-11-11 | $12.61 | $15.62 | 20,475 | — | — |
| 1996-11-08 | $12.50 | $15.48 | 50,175 | — | — |
| 1996-11-07 | $12.61 | $15.62 | 27,000 | — | — |
| 1996-11-06 | $12.61 | $15.62 | 83,025 | — | — |
| 1996-11-05 | $12.56 | $15.55 | 102,150 | — | — |
| 1996-11-04 | $12.61 | $15.62 | 361,125 | — | — |
| 1996-11-01 | $12.33 | $15.28 | 89,550 | — | — |
| 1996-10-31 | $12.67 | $15.69 | 54,675 | — | — |
| 1996-10-30 | $12.72 | $15.76 | 60,300 | — | — |
| 1996-10-29 | $12.67 | $15.69 | 129,825 | — | — |
| 1996-10-28 | $12.56 | $15.55 | 32,850 | — | — |
| 1996-10-25 | $12.56 | $15.55 | 240,075 | — | — |
| 1996-10-24 | $12.39 | $15.35 | 206,775 | — | — |
| 1996-10-23 | $12.17 | $15.07 | 61,650 | — | — |
| 1996-10-22 | $12.17 | $15.07 | 70,875 | — | — |
| 1996-10-21 | $12.28 | $15.21 | 79,425 | — | — |
| 1996-10-18 | $12.17 | $15.07 | 42,750 | — | — |
| 1996-10-17 | $12.22 | $15.14 | 76,275 | — | — |
| 1996-10-16 | $12.11 | $15.00 | 108,675 | — | — |
| 1996-10-15 | $12.28 | $15.21 | 144,000 | — | — |
| 1996-10-14 | $12.06 | $14.93 | 34,650 | — | — |
| 1996-10-11 | $11.94 | $14.80 | 86,625 | — | — |
| 1996-10-10 | $11.94 | $14.80 | 53,775 | — | — |
| 1996-10-09 | $11.94 | $14.80 | 11,250 | — | — |
| 1996-10-08 | $12.06 | $14.93 | 47,475 | — | — |
| 1996-10-07 | $12.11 | $15.00 | 75,150 | — | — |
| 1996-10-04 | $11.83 | $14.66 | 82,800 | — | — |
| 1996-10-03 | $11.83 | $14.66 | 31,050 | — | — |
| 1996-10-02 | $11.94 | $14.80 | 35,775 | — | — |
| 1996-10-01 | $11.83 | $14.66 | 24,750 | — | — |
| 1996-09-30 | $11.94 | $14.80 | 77,850 | — | — |
| 1996-09-27 | $12.11 | $15.00 | 82,350 | — | — |
| 1996-09-26 | $12.22 | $15.14 | 110,475 | — | — |
| 1996-09-25 | $11.94 | $14.80 | 54,225 | — | — |
| 1996-09-24 | $11.83 | $14.66 | 30,375 | — | — |
| 1996-09-23 | $11.78 | $14.59 | 46,125 | — | — |
| 1996-09-20 | $12.17 | $15.07 | 68,625 | — | — |
| 1996-09-19 | $12.22 | $15.14 | 107,775 | — | — |
| 1996-09-18 | $12.44 | $15.42 | 308,700 | — | — |
| 1996-09-17 | $12.06 | $14.93 | 148,050 | — | — |
| 1996-09-16 | $11.89 | $14.73 | 312,975 | — | — |
| 1996-09-13 | $11.61 | $14.38 | 197,550 | — | — |
| 1996-09-12 | $11.33 | $14.04 | 223,200 | — | — |
| 1996-09-11 | $11.00 | $13.54 | 205,425 | — | — |
| 1996-09-10 | $10.83 | $13.34 | 27,450 | — | — |
| 1996-09-09 | $10.83 | $13.34 | 32,400 | — | — |
| 1996-09-06 | $10.83 | $13.34 | 158,625 | — | — |
| 1996-09-05 | $10.56 | $13.00 | 34,425 | — | — |
| 1996-09-04 | $10.56 | $13.00 | 76,725 | — | — |
| 1996-09-03 | $10.22 | $12.59 | 44,325 | — | — |
| 1996-08-30 | $9.89 | $12.18 | 9,225 | — | — |
| 1996-08-29 | $9.83 | $12.11 | 127,350 | — | — |
| 1996-08-28 | $9.83 | $12.11 | 20,925 | — | — |
| 1996-08-27 | $9.83 | $12.11 | 45,000 | — | — |
| 1996-08-26 | $9.56 | $11.77 | 39,825 | — | — |
| 1996-08-23 | $9.83 | $12.11 | 58,500 | — | — |
| 1996-08-22 | $9.72 | $11.97 | 118,800 | — | — |
| 1996-08-21 | $9.78 | $12.04 | 51,525 | — | — |
| 1996-08-20 | $9.50 | $11.70 | 33,750 | — | — |
| 1996-08-19 | $9.44 | $11.63 | 39,375 | — | — |
| 1996-08-16 | $9.33 | $11.49 | 31,725 | — | — |
| 1996-08-15 | $9.11 | $11.22 | 32,175 | — | — |
| 1996-08-14 | $8.94 | $11.01 | 20,475 | — | — |
| 1996-08-13 | $8.89 | $10.94 | 11,475 | — | — |
| 1996-08-12 | $8.94 | $11.01 | 20,700 | — | — |
| 1996-08-09 | $8.94 | $11.01 | 21,600 | — | — |
| 1996-08-08 | $9.00 | $11.08 | 22,050 | — | — |
| 1996-08-07 | $8.94 | $11.01 | 19,125 | — | — |
| 1996-08-06 | $8.89 | $10.94 | 366,525 | — | — |
| 1996-08-05 | $8.78 | $10.81 | 20,700 | — | — |
| 1996-08-02 | $8.89 | $10.94 | 91,575 | — | — |
| 1996-08-01 | $8.94 | $11.01 | 27,900 | — | — |
| 1996-07-31 | $8.72 | $10.74 | 38,025 | — | — |
| 1996-07-30 | $8.72 | $10.74 | 15,975 | — | — |
| 1996-07-29 | $9.00 | $11.08 | 27,450 | — | — |
| 1996-07-26 | $8.89 | $10.94 | 23,625 | — | — |
| 1996-07-25 | $8.89 | $10.94 | 46,125 | — | — |
| 1996-07-24 | $8.67 | $10.67 | 25,425 | — | — |
| 1996-07-23 | $8.83 | $10.88 | 16,875 | — | — |
| 1996-07-22 | $8.89 | $10.94 | 42,300 | — | — |
| 1996-07-19 | $8.94 | $11.01 | 541,125 | — | — |
| 1996-07-18 | $9.22 | $11.36 | 34,425 | — | — |
| 1996-07-17 | $9.28 | $11.42 | 81,900 | — | — |
| 1996-07-16 | $9.17 | $11.29 | 298,575 | — | — |
| 1996-07-15 | $9.33 | $11.49 | 26,100 | — | — |
| 1996-07-12 | $9.61 | $11.83 | 68,175 | — | — |
| 1996-07-11 | $9.56 | $11.77 | 107,775 | — | — |
| 1996-07-10 | $9.72 | $11.97 | 218,925 | — | — |
| 1996-07-09 | $10.00 | $12.31 | 292,050 | — | — |
| 1996-07-08 | $10.22 | $12.59 | 110,700 | — | — |
| 1996-07-05 | $10.28 | $12.65 | 26,775 | — | — |
| 1996-07-03 | $10.17 | $12.52 | 49,275 | — | — |
| 1996-07-02 | $10.17 | $12.52 | 186,750 | — | — |
| 1996-07-01 | $10.44 | $12.86 | 19,575 | — | — |
| 1996-06-28 | $10.50 | $12.93 | 92,925 | — | — |
| 1996-06-27 | $10.39 | $12.79 | 38,250 | — | — |
| 1996-06-26 | $10.39 | $12.79 | 114,975 | — | — |
| 1996-06-25 | $10.50 | $12.93 | 32,850 | — | — |
| 1996-06-24 | $10.50 | $12.93 | 46,800 | — | — |
| 1996-06-21 | $10.33 | $12.72 | 45,000 | — | — |
| 1996-06-20 | $10.28 | $12.65 | 51,975 | — | — |
| 1996-06-19 | $10.11 | $12.45 | 87,975 | — | — |
| 1996-06-18 | $10.22 | $12.59 | 135,900 | — | — |
| 1996-06-17 | $10.00 | $12.31 | 180,450 | — | — |
| 1996-06-14 | $10.22 | $12.59 | 71,775 | — | — |
| 1996-06-13 | $10.39 | $12.79 | 94,275 | — | — |
| 1996-06-12 | $10.50 | $12.93 | 44,100 | — | — |
| 1996-06-11 | $10.56 | $12.91 | 98,550 | — | — |
| 1996-06-10 | $10.33 | $12.64 | 27,450 | — | — |
| 1996-06-07 | $10.33 | $12.64 | 31,725 | — | — |
| 1996-06-06 | $10.44 | $12.78 | 33,075 | — | — |
| 1996-06-05 | $10.39 | $12.71 | 52,650 | — | — |
| 1996-06-04 | $10.33 | $12.64 | 169,200 | — | — |
| 1996-06-03 | $10.61 | $12.98 | 145,125 | — | — |
| 1996-05-31 | $10.33 | $12.64 | 167,850 | — | — |
| 1996-05-30 | $10.11 | $12.37 | 62,100 | — | — |
| 1996-05-29 | $10.06 | $12.30 | 74,475 | — | — |
| 1996-05-28 | $10.17 | $12.44 | 66,825 | — | — |
| 1996-05-24 | $10.00 | $12.23 | 25,650 | — | — |
| 1996-05-23 | $10.17 | $12.44 | 64,575 | — | — |
| 1996-05-22 | $10.39 | $12.71 | 74,025 | — | — |
| 1996-05-21 | $10.33 | $12.64 | 83,025 | — | — |
| 1996-05-20 | $10.11 | $12.37 | 50,175 | — | — |
| 1996-05-17 | $10.28 | $12.57 | 112,725 | — | — |
| 1996-05-16 | $10.17 | $12.44 | 46,350 | — | — |
| 1996-05-15 | $10.22 | $12.51 | 32,175 | — | — |
| 1996-05-14 | $10.17 | $12.44 | 69,300 | — | — |
| 1996-05-13 | $10.28 | $12.57 | 166,050 | — | — |
| 1996-05-10 | $10.44 | $12.78 | 40,725 | — | — |
| 1996-05-09 | $10.28 | $12.57 | 152,775 | — | — |
| 1996-05-08 | $10.11 | $12.37 | 255,375 | — | — |
| 1996-05-07 | $10.06 | $12.30 | 110,475 | — | — |
| 1996-05-06 | $10.00 | $12.23 | 271,125 | — | — |
| 1996-05-03 | $9.83 | $12.03 | 249,750 | — | — |
| 1996-05-02 | $9.78 | $11.96 | 79,200 | — | — |
| 1996-05-01 | $9.78 | $11.96 | 1,110,150 | — | — |
| 1996-04-30 | $9.78 | $11.96 | 281,925 | — | — |
| 1996-04-29 | $9.78 | $11.96 | 409,275 | — | — |
| 1996-04-26 | $9.89 | $12.10 | 36,225 | — | — |
| 1996-04-25 | $9.83 | $12.03 | 78,075 | — | — |
| 1996-04-24 | $9.72 | $11.90 | 95,850 | — | — |
| 1996-04-23 | $9.67 | $11.83 | 44,775 | — | — |
| 1996-04-22 | $9.72 | $11.90 | 104,175 | — | — |
| 1996-04-19 | $9.56 | $11.69 | 39,375 | — | — |
| 1996-04-18 | $9.50 | $11.62 | 60,525 | — | — |
| 1996-04-17 | $9.39 | $11.49 | 15,975 | — | — |
| 1996-04-16 | $9.39 | $11.49 | 80,325 | — | — |
| 1996-04-15 | $9.33 | $11.42 | 63,225 | — | — |
| 1996-04-12 | $9.39 | $11.49 | 86,175 | — | — |
| 1996-04-11 | $9.44 | $11.56 | 139,500 | — | — |
| 1996-04-10 | $9.56 | $11.69 | 118,800 | — | — |
| 1996-04-09 | $9.67 | $11.83 | 127,350 | — | — |
| 1996-04-08 | $9.61 | $11.76 | 63,900 | — | — |
| 1996-04-04 | $9.61 | $11.76 | 23,850 | — | — |
| 1996-04-03 | $9.61 | $11.76 | 112,950 | — | — |
| 1996-04-02 | $9.61 | $11.76 | 85,500 | — | — |
| 1996-04-01 | $9.67 | $11.83 | 198,000 | — | — |
| 1996-03-29 | $9.72 | $11.90 | 90,900 | — | — |
| 1996-03-28 | $9.50 | $11.62 | 196,875 | — | — |
| 1996-03-27 | $9.44 | $11.56 | 63,450 | — | — |
| 1996-03-26 | $9.44 | $11.56 | 142,425 | — | — |
| 1996-03-25 | $9.39 | $11.49 | 24,750 | — | — |
| 1996-03-22 | $9.44 | $11.56 | 26,325 | — | — |
| 1996-03-21 | $9.39 | $11.49 | 132,525 | — | — |
| 1996-03-20 | $9.28 | $11.35 | 44,550 | — | — |
| 1996-03-19 | $9.33 | $11.42 | 53,775 | — | — |
| 1996-03-18 | $9.44 | $11.56 | 62,550 | — | — |
| 1996-03-15 | $9.28 | $11.35 | 40,950 | — | — |
| 1996-03-14 | $9.39 | $11.49 | 66,375 | — | — |
| 1996-03-13 | $9.33 | $11.42 | 117,900 | — | — |
| 1996-03-12 | $9.33 | $11.34 | 62,550 | — | — |
| 1996-03-11 | $9.33 | $11.34 | 110,025 | — | — |
| 1996-03-08 | $9.00 | $10.93 | 116,550 | — | — |
| 1996-03-07 | $9.28 | $11.27 | 213,525 | — | — |
| 1996-03-06 | $9.06 | $11.00 | 220,725 | — | — |
| 1996-03-05 | $8.78 | $10.66 | 70,200 | — | — |
| 1996-03-04 | $8.83 | $10.73 | 77,850 | — | — |
| 1996-03-01 | $8.83 | $10.73 | 57,600 | — | — |
| 1996-02-29 | $8.83 | $10.73 | 105,075 | — | — |
| 1996-02-28 | $8.83 | $10.73 | 76,500 | — | — |
| 1996-02-27 | $8.83 | $10.73 | 134,325 | — | — |
| 1996-02-26 | $8.94 | $10.87 | 97,650 | — | — |
| 1996-02-23 | $9.00 | $10.93 | 117,000 | — | — |
| 1996-02-22 | $8.94 | $10.87 | 245,475 | — | — |
| 1996-02-21 | $8.72 | $10.60 | 29,475 | — | — |
| 1996-02-20 | $8.89 | $10.80 | 43,200 | — | — |
| 1996-02-16 | $8.94 | $10.87 | 132,525 | — | — |
| 1996-02-15 | $8.89 | $10.80 | 48,600 | — | — |
| 1996-02-14 | $8.89 | $10.80 | 96,075 | — | — |
| 1996-02-13 | $9.00 | $10.93 | 139,725 | — | — |
| 1996-02-12 | $8.94 | $10.87 | 20,025 | — | — |
| 1996-02-09 | $9.06 | $11.00 | 88,875 | — | — |
| 1996-02-08 | $9.06 | $11.00 | 28,575 | — | — |
| 1996-02-07 | $9.17 | $11.14 | 59,400 | — | — |
| 1996-02-06 | $9.17 | $11.14 | 95,400 | — | — |
| 1996-02-05 | $8.94 | $10.87 | 55,125 | — | — |
| 1996-02-02 | $9.00 | $10.93 | 78,075 | — | — |
| 1996-02-01 | $9.28 | $11.27 | 404,775 | — | — |
| 1996-01-31 | $9.17 | $11.14 | 81,000 | — | — |
| 1996-01-30 | $9.11 | $11.07 | 67,950 | — | — |
| 1996-01-29 | $9.17 | $11.14 | 141,975 | — | — |
| 1996-01-26 | $9.17 | $11.14 | 180,675 | — | — |
| 1996-01-25 | $9.11 | $11.07 | 30,825 | — | — |
| 1996-01-24 | $9.06 | $11.00 | 30,150 | — | — |
| 1996-01-23 | $9.00 | $10.93 | 73,800 | — | — |
| 1996-01-22 | $9.06 | $11.00 | 40,500 | — | — |
| 1996-01-19 | $8.89 | $10.80 | 94,950 | — | — |
| 1996-01-18 | $8.89 | $10.80 | 136,800 | — | — |
| 1996-01-17 | $8.94 | $10.87 | 210,150 | — | — |
| 1996-01-16 | $8.89 | $10.80 | 72,900 | — | — |
| 1996-01-15 | $8.83 | $10.73 | 56,700 | — | — |
| 1996-01-12 | $8.83 | $10.73 | 64,350 | — | — |
| 1996-01-11 | $8.72 | $10.60 | 65,250 | — | — |
| 1996-01-10 | $8.56 | $10.39 | 25,200 | — | — |
| 1996-01-09 | $8.67 | $10.53 | 100,575 | — | — |
| 1996-01-08 | $8.89 | $10.80 | 47,925 | — | — |
| 1996-01-05 | $8.67 | $10.53 | 395,775 | — | — |
| 1996-01-04 | $8.39 | $10.19 | 101,925 | — | — |
| 1996-01-03 | $8.61 | $10.46 | 194,625 | — | — |
| 1996-01-02 | $8.56 | $10.39 | 84,150 | — | — |