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 | $11.44 | $16.36 | 593,600 | — | — |
| 1996-12-30 | $11.53 | $16.50 | 735,200 | — | — |
| 1996-12-27 | $11.16 | $15.96 | 653,600 | — | — |
| 1996-12-26 | $11.00 | $15.74 | 489,600 | — | — |
| 1996-12-24 | $11.00 | $15.74 | 383,200 | — | — |
| 1996-12-23 | $11.03 | $15.78 | 945,600 | — | — |
| 1996-12-20 | $11.13 | $15.92 | 1,475,200 | — | — |
| 1996-12-19 | $11.50 | $16.45 | 719,600 | — | — |
| 1996-12-18 | $11.69 | $16.72 | 787,200 | — | — |
| 1996-12-17 | $11.56 | $16.54 | 2,057,200 | — | — |
| 1996-12-16 | $11.00 | $15.74 | 1,354,000 | — | — |
| 1996-12-13 | $11.22 | $16.05 | 460,000 | — | — |
| 1996-12-12 | $11.47 | $16.41 | 1,004,400 | — | — |
| 1996-12-11 | $11.63 | $16.56 | 1,542,400 | — | — |
| 1996-12-10 | $12.25 | $17.45 | 480,000 | — | — |
| 1996-12-09 | $12.47 | $17.76 | 497,600 | — | — |
| 1996-12-06 | $12.50 | $17.81 | 796,800 | — | — |
| 1996-12-05 | $12.38 | $17.63 | 672,000 | — | — |
| 1996-12-04 | $12.56 | $17.90 | 459,600 | — | — |
| 1996-12-03 | $12.47 | $17.76 | 286,000 | — | — |
| 1996-12-02 | $12.75 | $18.16 | 139,600 | — | — |
| 1996-11-29 | $12.75 | $18.16 | 106,800 | — | — |
| 1996-11-27 | $12.88 | $18.34 | 378,800 | — | — |
| 1996-11-26 | $12.88 | $18.34 | 349,200 | — | — |
| 1996-11-25 | $12.72 | $18.12 | 594,000 | — | — |
| 1996-11-22 | $12.59 | $17.94 | 479,200 | — | — |
| 1996-11-21 | $12.47 | $17.76 | 255,200 | — | — |
| 1996-11-20 | $12.44 | $17.72 | 129,600 | — | — |
| 1996-11-19 | $12.41 | $17.67 | 154,400 | — | — |
| 1996-11-18 | $12.50 | $17.81 | 349,600 | — | — |
| 1996-11-15 | $12.44 | $17.72 | 285,600 | — | — |
| 1996-11-14 | $12.38 | $17.63 | 636,000 | — | — |
| 1996-11-13 | $12.34 | $17.59 | 1,231,200 | — | — |
| 1996-11-12 | $12.34 | $17.59 | 890,400 | — | — |
| 1996-11-11 | $12.09 | $17.23 | 394,800 | — | — |
| 1996-11-08 | $12.06 | $17.18 | 295,200 | — | — |
| 1996-11-07 | $12.19 | $17.36 | 1,019,600 | — | — |
| 1996-11-06 | $12.13 | $17.27 | 1,238,000 | — | — |
| 1996-11-05 | $11.91 | $16.96 | 768,400 | — | — |
| 1996-11-04 | $11.97 | $17.05 | 382,000 | — | — |
| 1996-11-01 | $12.06 | $17.18 | 816,400 | — | — |
| 1996-10-31 | $12.41 | $17.67 | 331,600 | — | — |
| 1996-10-30 | $12.00 | $17.10 | 259,200 | — | — |
| 1996-10-29 | $11.97 | $17.05 | 470,400 | — | — |
| 1996-10-28 | $11.97 | $17.05 | 1,134,000 | — | — |
| 1996-10-25 | $12.00 | $17.10 | 374,000 | — | — |
| 1996-10-24 | $11.91 | $16.96 | 633,200 | — | — |
| 1996-10-23 | $11.78 | $16.78 | 360,000 | — | — |
| 1996-10-22 | $11.84 | $16.87 | 472,400 | — | — |
| 1996-10-21 | $11.72 | $16.69 | 316,800 | — | — |
| 1996-10-18 | $11.81 | $16.83 | 363,200 | — | — |
| 1996-10-17 | $11.88 | $16.92 | 137,200 | — | — |
| 1996-10-16 | $11.75 | $16.74 | 238,400 | — | — |
| 1996-10-15 | $11.78 | $16.78 | 499,600 | — | — |
| 1996-10-14 | $11.59 | $16.52 | 226,400 | — | — |
| 1996-10-11 | $11.47 | $16.34 | 212,000 | — | — |
| 1996-10-10 | $11.44 | $16.29 | 340,000 | — | — |
| 1996-10-09 | $11.50 | $16.38 | 302,000 | — | — |
| 1996-10-08 | $11.69 | $16.65 | 635,600 | — | — |
| 1996-10-07 | $11.81 | $16.83 | 118,400 | — | — |
| 1996-10-04 | $11.84 | $16.87 | 629,600 | — | — |
| 1996-10-03 | $11.66 | $16.61 | 213,600 | — | — |
| 1996-10-02 | $11.72 | $16.69 | 626,400 | — | — |
| 1996-10-01 | $11.69 | $16.65 | 308,400 | — | — |
| 1996-09-30 | $11.69 | $16.65 | 462,800 | — | — |
| 1996-09-27 | $11.66 | $16.61 | 212,000 | — | — |
| 1996-09-26 | $11.72 | $16.69 | 662,400 | — | — |
| 1996-09-25 | $11.81 | $16.83 | 436,800 | — | — |
| 1996-09-24 | $11.91 | $16.89 | 843,200 | — | — |
| 1996-09-23 | $11.94 | $16.94 | 731,200 | — | — |
| 1996-09-20 | $11.94 | $16.94 | 711,200 | — | — |
| 1996-09-19 | $11.72 | $16.62 | 669,200 | — | — |
| 1996-09-18 | $11.69 | $16.58 | 664,000 | — | — |
| 1996-09-17 | $11.78 | $16.71 | 886,800 | — | — |
| 1996-09-16 | $11.50 | $16.31 | 684,000 | — | — |
| 1996-09-13 | $11.25 | $15.96 | 428,800 | — | — |
| 1996-09-12 | $11.06 | $15.69 | 218,800 | — | — |
| 1996-09-11 | $11.22 | $15.92 | 111,600 | — | — |
| 1996-09-10 | $11.22 | $15.92 | 391,200 | — | — |
| 1996-09-09 | $11.16 | $15.83 | 386,400 | — | — |
| 1996-09-06 | $11.13 | $15.78 | 529,600 | — | — |
| 1996-09-05 | $10.81 | $15.34 | 524,800 | — | — |
| 1996-09-04 | $11.16 | $15.83 | 269,200 | — | — |
| 1996-09-03 | $11.16 | $15.83 | 460,400 | — | — |
| 1996-08-30 | $11.34 | $16.09 | 434,000 | — | — |
| 1996-08-29 | $11.38 | $16.14 | 586,000 | — | — |
| 1996-08-28 | $11.25 | $15.96 | 487,200 | — | — |
| 1996-08-27 | $11.38 | $16.14 | 603,200 | — | — |
| 1996-08-26 | $11.09 | $15.74 | 506,800 | — | — |
| 1996-08-23 | $11.13 | $15.78 | 658,800 | — | — |
| 1996-08-22 | $11.00 | $15.61 | 1,059,600 | — | — |
| 1996-08-21 | $11.25 | $15.96 | 758,800 | — | — |
| 1996-08-20 | $11.03 | $15.65 | 484,800 | — | — |
| 1996-08-19 | $11.00 | $15.61 | 465,600 | — | — |
| 1996-08-16 | $11.00 | $15.61 | 748,400 | — | — |
| 1996-08-15 | $11.03 | $15.65 | 237,200 | — | — |
| 1996-08-14 | $11.16 | $15.83 | 511,200 | — | — |
| 1996-08-13 | $11.31 | $16.05 | 1,034,800 | — | — |
| 1996-08-12 | $11.28 | $16.00 | 932,000 | — | — |
| 1996-08-09 | $11.19 | $15.87 | 736,400 | — | — |
| 1996-08-08 | $11.06 | $15.69 | 215,600 | — | — |
| 1996-08-07 | $10.88 | $15.43 | 818,000 | — | — |
| 1996-08-06 | $10.84 | $15.38 | 610,400 | — | — |
| 1996-08-05 | $10.84 | $15.38 | 364,000 | — | — |
| 1996-08-02 | $10.53 | $14.94 | 540,400 | — | — |
| 1996-08-01 | $10.38 | $14.72 | 1,183,600 | — | — |
| 1996-07-31 | $10.13 | $14.36 | 528,000 | — | — |
| 1996-07-30 | $10.16 | $14.41 | 340,000 | — | — |
| 1996-07-29 | $10.09 | $14.32 | 798,800 | — | — |
| 1996-07-26 | $10.09 | $14.32 | 706,800 | — | — |
| 1996-07-25 | $10.00 | $14.19 | 1,070,000 | — | — |
| 1996-07-24 | $9.78 | $13.88 | 630,800 | — | — |
| 1996-07-23 | $9.88 | $14.01 | 444,400 | — | — |
| 1996-07-22 | $10.09 | $14.32 | 626,000 | — | — |
| 1996-07-19 | $10.34 | $14.67 | 365,200 | — | — |
| 1996-07-18 | $10.41 | $14.76 | 365,200 | — | — |
| 1996-07-17 | $10.16 | $14.41 | 718,000 | — | — |
| 1996-07-16 | $10.16 | $14.41 | 607,600 | — | — |
| 1996-07-15 | $10.28 | $14.59 | 1,414,800 | — | — |
| 1996-07-12 | $10.41 | $14.76 | 1,606,800 | — | — |
| 1996-07-11 | $10.47 | $14.85 | 1,082,400 | — | — |
| 1996-07-10 | $10.69 | $15.16 | 362,800 | — | — |
| 1996-07-09 | $10.84 | $15.38 | 303,600 | — | — |
| 1996-07-08 | $10.94 | $15.52 | 290,800 | — | — |
| 1996-07-05 | $11.19 | $15.87 | 39,600 | — | — |
| 1996-07-03 | $11.22 | $15.92 | 330,800 | — | — |
| 1996-07-02 | $11.22 | $15.92 | 538,000 | — | — |
| 1996-07-01 | $11.25 | $15.96 | 562,800 | — | — |
| 1996-06-28 | $11.63 | $16.49 | 1,612,400 | — | — |
| 1996-06-27 | $11.03 | $15.65 | 414,800 | — | — |
| 1996-06-26 | $11.09 | $15.74 | 571,600 | — | — |
| 1996-06-25 | $11.44 | $16.23 | 713,600 | — | — |
| 1996-06-24 | $11.19 | $15.87 | 467,600 | — | — |
| 1996-06-21 | $11.00 | $15.61 | 288,800 | — | — |
| 1996-06-20 | $10.88 | $15.43 | 376,800 | — | — |
| 1996-06-19 | $10.97 | $15.56 | 496,400 | — | — |
| 1996-06-18 | $11.03 | $15.65 | 582,000 | — | — |
| 1996-06-17 | $11.00 | $15.61 | 484,400 | — | — |
| 1996-06-14 | $11.16 | $15.83 | 196,400 | — | — |
| 1996-06-13 | $11.31 | $16.05 | 758,800 | — | — |
| 1996-06-12 | $11.41 | $16.18 | 499,600 | — | — |
| 1996-06-11 | $11.31 | $15.99 | 1,304,400 | — | — |
| 1996-06-10 | $11.03 | $15.59 | 957,600 | — | — |
| 1996-06-07 | $10.88 | $15.37 | 285,600 | — | — |
| 1996-06-06 | $11.09 | $15.68 | 362,800 | — | — |
| 1996-06-05 | $10.97 | $15.50 | 650,400 | — | — |
| 1996-06-04 | $11.13 | $15.72 | 566,800 | — | — |
| 1996-06-03 | $10.88 | $15.37 | 345,200 | — | — |
| 1996-05-31 | $10.91 | $15.41 | 659,200 | — | — |
| 1996-05-30 | $10.91 | $15.41 | 434,400 | — | — |
| 1996-05-29 | $10.91 | $15.41 | 224,400 | — | — |
| 1996-05-28 | $10.75 | $15.19 | 350,000 | — | — |
| 1996-05-24 | $10.78 | $15.24 | 184,000 | — | — |
| 1996-05-23 | $11.00 | $15.54 | 589,600 | — | — |
| 1996-05-22 | $10.84 | $15.32 | 747,600 | — | — |
| 1996-05-21 | $10.50 | $14.84 | 349,600 | — | — |
| 1996-05-20 | $10.56 | $14.93 | 761,600 | — | — |
| 1996-05-17 | $10.56 | $14.93 | 81,600 | — | — |
| 1996-05-16 | $10.63 | $15.01 | 111,200 | — | — |
| 1996-05-15 | $10.69 | $15.10 | 520,400 | — | — |
| 1996-05-14 | $10.66 | $15.06 | 376,800 | — | — |
| 1996-05-13 | $10.78 | $15.24 | 246,800 | — | — |
| 1996-05-10 | $10.66 | $15.06 | 1,312,000 | — | — |
| 1996-05-09 | $10.59 | $14.97 | 1,579,200 | — | — |
| 1996-05-08 | $10.13 | $14.31 | 1,476,800 | — | — |
| 1996-05-07 | $10.06 | $14.22 | 781,600 | — | — |
| 1996-05-06 | $10.25 | $14.48 | 452,400 | — | — |
| 1996-05-03 | $10.47 | $14.79 | 444,400 | — | — |
| 1996-05-02 | $10.53 | $14.88 | 994,000 | — | — |
| 1996-05-01 | $10.69 | $15.10 | 482,000 | — | — |
| 1996-04-30 | $10.84 | $15.32 | 426,800 | — | — |
| 1996-04-29 | $10.97 | $15.50 | 131,600 | — | — |
| 1996-04-26 | $11.06 | $15.63 | 695,600 | — | — |
| 1996-04-25 | $11.09 | $15.68 | 198,000 | — | — |
| 1996-04-24 | $11.09 | $15.68 | 1,220,400 | — | — |
| 1996-04-23 | $11.19 | $15.81 | 1,150,800 | — | — |
| 1996-04-22 | $11.34 | $16.03 | 1,034,000 | — | — |
| 1996-04-19 | $11.31 | $15.99 | 859,600 | — | — |
| 1996-04-18 | $10.94 | $15.46 | 735,200 | — | — |
| 1996-04-17 | $11.09 | $15.68 | 1,305,200 | — | — |
| 1996-04-16 | $11.19 | $15.81 | 494,000 | — | — |
| 1996-04-15 | $11.13 | $15.72 | 1,401,600 | — | — |
| 1996-04-12 | $10.69 | $15.10 | 1,020,400 | — | — |
| 1996-04-11 | $10.16 | $14.35 | 531,200 | — | — |
| 1996-04-10 | $10.53 | $14.88 | 564,000 | — | — |
| 1996-04-09 | $10.69 | $15.10 | 606,000 | — | — |
| 1996-04-08 | $10.88 | $15.37 | 750,000 | — | — |
| 1996-04-04 | $11.00 | $15.54 | 886,000 | — | — |
| 1996-04-03 | $11.09 | $15.68 | 914,800 | — | — |
| 1996-04-02 | $11.13 | $15.72 | 846,400 | — | — |
| 1996-04-01 | $11.09 | $15.68 | 1,252,400 | — | — |
| 1996-03-29 | $11.25 | $15.90 | 468,000 | — | — |
| 1996-03-28 | $10.78 | $15.24 | 753,200 | — | — |
| 1996-03-27 | $10.75 | $15.19 | 1,008,800 | — | — |
| 1996-03-26 | $10.63 | $15.01 | 275,200 | — | — |
| 1996-03-25 | $10.59 | $14.97 | 581,200 | — | — |
| 1996-03-22 | $10.63 | $15.01 | 407,600 | — | — |
| 1996-03-21 | $10.53 | $14.88 | 714,000 | — | — |
| 1996-03-20 | $10.53 | $14.88 | 742,000 | — | — |
| 1996-03-19 | $10.44 | $14.75 | 775,600 | — | — |
| 1996-03-18 | $10.69 | $15.10 | 468,000 | — | — |
| 1996-03-15 | $10.72 | $15.15 | 409,600 | — | — |
| 1996-03-14 | $10.66 | $15.06 | 1,856,800 | — | — |
| 1996-03-13 | $10.41 | $14.71 | 499,600 | — | — |
| 1996-03-12 | $10.22 | $14.38 | 686,800 | — | — |
| 1996-03-11 | $10.25 | $14.42 | 790,400 | — | — |
| 1996-03-08 | $10.16 | $14.29 | 1,109,600 | — | — |
| 1996-03-07 | $10.31 | $14.51 | 561,600 | — | — |
| 1996-03-06 | $10.25 | $14.42 | 298,000 | — | — |
| 1996-03-05 | $10.19 | $14.33 | 516,000 | — | — |
| 1996-03-04 | $10.22 | $14.38 | 644,400 | — | — |
| 1996-03-01 | $10.13 | $14.25 | 545,200 | — | — |
| 1996-02-29 | $10.22 | $14.38 | 707,600 | — | — |
| 1996-02-28 | $10.09 | $14.20 | 849,600 | — | — |
| 1996-02-27 | $9.88 | $13.90 | 271,200 | — | — |
| 1996-02-26 | $9.88 | $13.90 | 632,000 | — | — |
| 1996-02-23 | $10.09 | $14.20 | 820,400 | — | — |
| 1996-02-22 | $9.72 | $13.68 | 1,778,800 | — | — |
| 1996-02-21 | $9.34 | $13.15 | 1,599,600 | — | — |
| 1996-02-20 | $9.09 | $12.80 | 982,000 | — | — |
| 1996-02-16 | $9.31 | $13.10 | 816,800 | — | — |
| 1996-02-15 | $9.41 | $13.24 | 272,800 | — | — |
| 1996-02-14 | $9.47 | $13.32 | 260,800 | — | — |
| 1996-02-13 | $9.56 | $13.46 | 327,600 | — | — |
| 1996-02-12 | $9.44 | $13.28 | 316,000 | — | — |
| 1996-02-09 | $9.53 | $13.41 | 348,400 | — | — |
| 1996-02-08 | $9.44 | $13.28 | 1,221,600 | — | — |
| 1996-02-07 | $9.50 | $13.37 | 180,000 | — | — |
| 1996-02-06 | $9.53 | $13.41 | 485,600 | — | — |
| 1996-02-05 | $9.47 | $13.32 | 190,800 | — | — |
| 1996-02-02 | $9.38 | $13.19 | 909,200 | — | — |
| 1996-02-01 | $9.84 | $13.85 | 428,400 | — | — |
| 1996-01-31 | $9.66 | $13.59 | 538,800 | — | — |
| 1996-01-30 | $9.59 | $13.50 | 886,000 | — | — |
| 1996-01-29 | $9.66 | $13.59 | 157,600 | — | — |
| 1996-01-26 | $9.59 | $13.50 | 446,000 | — | — |
| 1996-01-25 | $9.56 | $13.46 | 493,600 | — | — |
| 1996-01-24 | $9.28 | $13.06 | 273,200 | — | — |
| 1996-01-23 | $9.56 | $13.46 | 535,200 | — | — |
| 1996-01-22 | $9.75 | $13.72 | 1,730,400 | — | — |
| 1996-01-19 | $9.47 | $13.32 | 194,400 | — | — |
| 1996-01-18 | $9.59 | $13.50 | 600,000 | — | — |
| 1996-01-17 | $9.38 | $13.19 | 468,000 | — | — |
| 1996-01-16 | $9.38 | $13.19 | 1,405,600 | — | — |
| 1996-01-15 | $9.28 | $13.06 | 499,200 | — | — |
| 1996-01-12 | $9.31 | $13.10 | 1,790,400 | — | — |
| 1996-01-11 | $9.34 | $13.15 | 1,224,800 | — | — |
| 1996-01-10 | $8.91 | $12.53 | 1,072,000 | — | — |
| 1996-01-09 | $9.09 | $12.80 | 416,400 | — | — |
| 1996-01-08 | $9.16 | $12.88 | 348,800 | — | — |
| 1996-01-05 | $8.97 | $12.62 | 534,000 | — | — |
| 1996-01-04 | $9.19 | $12.93 | 1,341,200 | — | — |
| 1996-01-03 | $9.31 | $13.10 | 610,800 | — | — |
| 1996-01-02 | $9.34 | $13.15 | 441,200 | — | — |