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 | $14.38 | $16.45 | 29,700 | — | — |
| 1996-12-30 | $14.25 | $16.30 | 40,400 | — | — |
| 1996-12-27 | $14.50 | $16.59 | 19,000 | — | — |
| 1996-12-26 | $14.50 | $16.59 | 18,800 | — | — |
| 1996-12-24 | $14.50 | $16.59 | 14,900 | — | — |
| 1996-12-23 | $14.75 | $16.87 | 42,100 | — | — |
| 1996-12-20 | $15.13 | $17.30 | 157,500 | — | — |
| 1996-12-19 | $14.63 | $16.73 | 91,400 | — | — |
| 1996-12-18 | $14.13 | $16.16 | 106,900 | — | — |
| 1996-12-17 | $13.75 | $15.73 | 39,200 | — | — |
| 1996-12-16 | $13.88 | $15.87 | 101,400 | — | — |
| 1996-12-13 | $14.38 | $16.45 | 118,800 | — | — |
| 1996-12-12 | $14.75 | $16.87 | 123,000 | — | — |
| 1996-12-11 | $14.38 | $16.45 | 73,800 | — | — |
| 1996-12-10 | $14.13 | $16.16 | 66,900 | — | — |
| 1996-12-09 | $14.13 | $16.16 | 45,400 | — | — |
| 1996-12-06 | $13.88 | $15.87 | 59,800 | — | — |
| 1996-12-05 | $13.88 | $15.87 | 20,000 | — | — |
| 1996-12-04 | $13.38 | $15.30 | 27,900 | — | — |
| 1996-12-03 | $13.13 | $15.02 | 20,500 | — | — |
| 1996-12-02 | $13.25 | $15.16 | 20,300 | — | — |
| 1996-11-29 | $12.88 | $14.73 | 33,600 | — | — |
| 1996-11-27 | $13.00 | $14.87 | 11,200 | — | — |
| 1996-11-26 | $12.88 | $14.73 | 13,600 | — | — |
| 1996-11-25 | $12.88 | $14.73 | 39,300 | — | — |
| 1996-11-22 | $12.88 | $14.73 | 15,900 | — | — |
| 1996-11-21 | $13.13 | $15.02 | 100,800 | — | — |
| 1996-11-20 | $13.13 | $15.02 | 47,700 | — | — |
| 1996-11-19 | $13.13 | $15.02 | 46,000 | — | — |
| 1996-11-18 | $13.13 | $15.02 | 39,900 | — | — |
| 1996-11-15 | $12.63 | $14.40 | 95,600 | — | — |
| 1996-11-14 | $12.50 | $14.26 | 78,700 | — | — |
| 1996-11-13 | $12.38 | $14.11 | 37,000 | — | — |
| 1996-11-12 | $12.50 | $14.26 | 82,600 | — | — |
| 1996-11-11 | $11.88 | $13.54 | 51,800 | — | — |
| 1996-11-08 | $11.38 | $12.97 | 20,800 | — | — |
| 1996-11-07 | $11.38 | $12.97 | 41,900 | — | — |
| 1996-11-06 | $11.38 | $12.93 | 64,700 | — | — |
| 1996-11-05 | $11.38 | $12.93 | 55,300 | — | — |
| 1996-11-04 | $11.25 | $12.79 | 211,000 | — | — |
| 1996-11-01 | $10.88 | $12.36 | 116,600 | — | — |
| 1996-10-31 | $11.00 | $12.50 | 133,200 | — | — |
| 1996-10-30 | $10.88 | $12.36 | 11,900 | — | — |
| 1996-10-29 | $10.75 | $12.22 | 96,500 | — | — |
| 1996-10-28 | $11.13 | $12.65 | 139,200 | — | — |
| 1996-10-25 | $11.00 | $12.50 | 10,300 | — | — |
| 1996-10-24 | $11.00 | $12.50 | 14,300 | — | — |
| 1996-10-23 | $11.00 | $12.50 | 75,900 | — | — |
| 1996-10-22 | $11.13 | $12.65 | 331,800 | — | — |
| 1996-10-21 | $11.25 | $12.79 | 12,200 | — | — |
| 1996-10-18 | $11.50 | $13.07 | 18,100 | — | — |
| 1996-10-17 | $11.50 | $13.07 | 5,500 | — | — |
| 1996-10-16 | $11.38 | $12.93 | 15,200 | — | — |
| 1996-10-15 | $11.38 | $12.93 | 48,200 | — | — |
| 1996-10-14 | $11.25 | $12.79 | 12,200 | — | — |
| 1996-10-11 | $11.13 | $12.65 | 21,900 | — | — |
| 1996-10-10 | $11.25 | $12.79 | 15,700 | — | — |
| 1996-10-09 | $11.50 | $13.07 | 57,000 | — | — |
| 1996-10-08 | $11.63 | $13.21 | 104,200 | — | — |
| 1996-10-07 | $11.50 | $13.07 | 37,800 | — | — |
| 1996-10-04 | $11.50 | $13.07 | 29,600 | — | — |
| 1996-10-03 | $11.13 | $12.65 | 14,800 | — | — |
| 1996-10-02 | $11.13 | $12.65 | 33,600 | — | — |
| 1996-10-01 | $11.25 | $12.79 | 16,200 | — | — |
| 1996-09-30 | $11.13 | $12.65 | 34,000 | — | — |
| 1996-09-27 | $11.25 | $12.79 | 261,000 | — | — |
| 1996-09-26 | $11.13 | $12.65 | 31,000 | — | — |
| 1996-09-25 | $11.25 | $12.79 | 18,400 | — | — |
| 1996-09-24 | $11.13 | $12.65 | 25,400 | — | — |
| 1996-09-23 | $11.25 | $12.79 | 10,800 | — | — |
| 1996-09-20 | $11.50 | $13.07 | 35,400 | — | — |
| 1996-09-19 | $11.13 | $12.65 | 19,400 | — | — |
| 1996-09-18 | $11.13 | $12.65 | 28,700 | — | — |
| 1996-09-17 | $11.50 | $13.07 | 8,700 | — | — |
| 1996-09-16 | $11.63 | $13.21 | 19,900 | — | — |
| 1996-09-13 | $11.75 | $13.36 | 55,400 | — | — |
| 1996-09-12 | $11.25 | $12.79 | 9,600 | — | — |
| 1996-09-11 | $11.25 | $12.79 | 16,200 | — | — |
| 1996-09-10 | $10.88 | $12.36 | 22,700 | — | — |
| 1996-09-09 | $11.50 | $13.07 | 22,500 | — | — |
| 1996-09-06 | $11.63 | $13.21 | 49,600 | — | — |
| 1996-09-05 | $11.50 | $13.07 | 786,500 | — | — |
| 1996-09-04 | $10.75 | $12.22 | 23,800 | — | — |
| 1996-09-03 | $10.63 | $12.08 | 13,900 | — | — |
| 1996-08-30 | $10.63 | $12.08 | 1,300 | — | — |
| 1996-08-29 | $10.75 | $12.22 | 4,500 | — | — |
| 1996-08-28 | $10.75 | $12.22 | 4,100 | — | — |
| 1996-08-27 | $10.75 | $12.22 | 12,900 | — | — |
| 1996-08-26 | $10.75 | $12.22 | 5,100 | — | — |
| 1996-08-23 | $10.88 | $12.36 | 13,200 | — | — |
| 1996-08-22 | $10.88 | $12.36 | 26,100 | — | — |
| 1996-08-21 | $10.63 | $12.08 | 166,900 | — | — |
| 1996-08-20 | $10.63 | $12.08 | 26,500 | — | — |
| 1996-08-19 | $10.75 | $12.22 | 85,200 | — | — |
| 1996-08-16 | $10.88 | $12.36 | 8,300 | — | — |
| 1996-08-15 | $10.75 | $12.22 | 20,500 | — | — |
| 1996-08-14 | $10.63 | $12.08 | 59,600 | — | — |
| 1996-08-13 | $10.50 | $11.94 | 64,000 | — | — |
| 1996-08-12 | $10.50 | $11.94 | 22,000 | — | — |
| 1996-08-09 | $10.38 | $11.79 | 18,600 | — | — |
| 1996-08-08 | $10.63 | $12.08 | 28,000 | — | — |
| 1996-08-07 | $10.63 | $12.03 | 21,100 | — | — |
| 1996-08-06 | $10.75 | $12.18 | 18,100 | — | — |
| 1996-08-05 | $10.75 | $12.18 | 11,800 | — | — |
| 1996-08-02 | $11.00 | $12.46 | 158,900 | — | — |
| 1996-08-01 | $11.13 | $12.60 | 10,500 | — | — |
| 1996-07-31 | $10.75 | $12.18 | 28,100 | — | — |
| 1996-07-30 | $11.00 | $12.46 | 27,200 | — | — |
| 1996-07-29 | $11.13 | $12.60 | 22,300 | — | — |
| 1996-07-26 | $11.13 | $12.60 | 27,500 | — | — |
| 1996-07-25 | $11.00 | $12.46 | 29,200 | — | — |
| 1996-07-24 | $11.00 | $12.46 | 28,200 | — | — |
| 1996-07-23 | $11.13 | $12.60 | 17,100 | — | — |
| 1996-07-22 | $11.00 | $12.46 | 41,500 | — | — |
| 1996-07-19 | $11.13 | $12.60 | 34,200 | — | — |
| 1996-07-18 | $11.25 | $12.74 | 17,000 | — | — |
| 1996-07-17 | $11.13 | $12.60 | 29,200 | — | — |
| 1996-07-16 | $11.38 | $12.88 | 13,000 | — | — |
| 1996-07-15 | $11.38 | $12.88 | 24,600 | — | — |
| 1996-07-12 | $11.75 | $13.31 | 45,900 | — | — |
| 1996-07-11 | $11.63 | $13.17 | 72,600 | — | — |
| 1996-07-10 | $12.25 | $13.88 | 36,600 | — | — |
| 1996-07-09 | $12.25 | $13.88 | 17,100 | — | — |
| 1996-07-08 | $12.63 | $14.30 | 6,500 | — | — |
| 1996-07-05 | $12.25 | $13.88 | 17,700 | — | — |
| 1996-07-03 | $13.00 | $14.73 | 101,100 | — | — |
| 1996-07-02 | $13.00 | $14.73 | 19,400 | — | — |
| 1996-07-01 | $13.00 | $14.73 | 13,000 | — | — |
| 1996-06-28 | $12.75 | $14.44 | 45,000 | — | — |
| 1996-06-27 | $12.38 | $14.02 | 35,300 | — | — |
| 1996-06-26 | $12.50 | $14.16 | 10,200 | — | — |
| 1996-06-25 | $12.63 | $14.30 | 11,300 | — | — |
| 1996-06-24 | $12.88 | $14.58 | 20,500 | — | — |
| 1996-06-21 | $12.75 | $14.44 | 22,600 | — | — |
| 1996-06-20 | $12.63 | $14.30 | 37,400 | — | — |
| 1996-06-19 | $12.75 | $14.44 | 12,200 | — | — |
| 1996-06-18 | $13.13 | $14.87 | 24,300 | — | — |
| 1996-06-17 | $13.13 | $14.87 | 18,700 | — | — |
| 1996-06-14 | $12.63 | $14.30 | 10,500 | — | — |
| 1996-06-13 | $13.00 | $14.73 | 19,500 | — | — |
| 1996-06-12 | $12.88 | $14.58 | 35,000 | — | — |
| 1996-06-11 | $13.00 | $14.73 | 9,200 | — | — |
| 1996-06-10 | $12.88 | $14.58 | 35,700 | — | — |
| 1996-06-07 | $13.63 | $15.43 | 3,300 | — | — |
| 1996-06-06 | $13.75 | $15.57 | 18,700 | — | — |
| 1996-06-05 | $13.63 | $15.43 | 34,500 | — | — |
| 1996-06-04 | $13.38 | $15.15 | 26,800 | — | — |
| 1996-06-03 | $13.13 | $14.82 | 18,900 | — | — |
| 1996-05-31 | $13.38 | $15.11 | 46,800 | — | — |
| 1996-05-30 | $13.38 | $15.11 | 40,200 | — | — |
| 1996-05-29 | $13.25 | $14.96 | 94,700 | — | — |
| 1996-05-28 | $13.38 | $15.11 | 8,000 | — | — |
| 1996-05-24 | $13.13 | $14.82 | 21,100 | — | — |
| 1996-05-23 | $13.00 | $14.68 | 24,500 | — | — |
| 1996-05-22 | $12.63 | $14.26 | 81,600 | — | — |
| 1996-05-21 | $13.25 | $14.96 | 38,200 | — | — |
| 1996-05-20 | $13.25 | $14.96 | 41,700 | — | — |
| 1996-05-17 | $13.63 | $15.39 | 14,800 | — | — |
| 1996-05-16 | $13.75 | $15.53 | 24,600 | — | — |
| 1996-05-15 | $13.88 | $15.67 | 101,100 | — | — |
| 1996-05-14 | $14.50 | $16.38 | 127,700 | — | — |
| 1996-05-13 | $13.88 | $15.67 | 31,600 | — | — |
| 1996-05-10 | $13.88 | $15.67 | 58,200 | — | — |
| 1996-05-09 | $13.00 | $14.68 | 28,400 | — | — |
| 1996-05-08 | $12.88 | $14.54 | 24,800 | — | — |
| 1996-05-07 | $12.88 | $14.54 | 11,900 | — | — |
| 1996-05-06 | $13.00 | $14.68 | 23,300 | — | — |
| 1996-05-03 | $13.00 | $14.68 | 18,900 | — | — |
| 1996-05-02 | $13.13 | $14.82 | 8,700 | — | — |
| 1996-05-01 | $13.50 | $15.25 | 17,400 | — | — |
| 1996-04-30 | $13.25 | $14.96 | 17,500 | — | — |
| 1996-04-29 | $13.00 | $14.68 | 13,700 | — | — |
| 1996-04-26 | $13.13 | $14.82 | 16,700 | — | — |
| 1996-04-25 | $13.00 | $14.68 | 78,400 | — | — |
| 1996-04-24 | $12.63 | $14.26 | 15,000 | — | — |
| 1996-04-23 | $12.63 | $14.26 | 20,200 | — | — |
| 1996-04-22 | $12.75 | $14.40 | 7,200 | — | — |
| 1996-04-19 | $12.75 | $14.40 | 50,700 | — | — |
| 1996-04-18 | $12.50 | $14.12 | 37,900 | — | — |
| 1996-04-17 | $12.50 | $14.12 | 43,000 | — | — |
| 1996-04-16 | $12.88 | $14.54 | 7,500 | — | — |
| 1996-04-15 | $13.13 | $14.82 | 21,400 | — | — |
| 1996-04-12 | $13.00 | $14.68 | 25,700 | — | — |
| 1996-04-11 | $13.25 | $14.96 | 29,300 | — | — |
| 1996-04-10 | $12.50 | $14.12 | 42,400 | — | — |
| 1996-04-09 | $13.13 | $14.82 | 27,300 | — | — |
| 1996-04-08 | $12.88 | $14.54 | 51,400 | — | — |
| 1996-04-04 | $13.38 | $15.11 | 73,700 | — | — |
| 1996-04-03 | $12.88 | $14.54 | 44,500 | — | — |
| 1996-04-02 | $12.88 | $14.54 | 103,900 | — | — |
| 1996-04-01 | $12.13 | $13.69 | 42,100 | — | — |
| 1996-03-29 | $11.75 | $13.27 | 89,200 | — | — |
| 1996-03-28 | $11.38 | $12.85 | 12,300 | — | — |
| 1996-03-27 | $11.38 | $12.85 | 20,500 | — | — |
| 1996-03-26 | $11.13 | $12.56 | 55,600 | — | — |
| 1996-03-25 | $11.25 | $12.71 | 37,800 | — | — |
| 1996-03-22 | $11.13 | $12.56 | 42,100 | — | — |
| 1996-03-21 | $11.13 | $12.56 | 41,900 | — | — |
| 1996-03-20 | $11.13 | $12.56 | 26,800 | — | — |
| 1996-03-19 | $11.13 | $12.56 | 17,900 | — | — |
| 1996-03-18 | $11.25 | $12.71 | 33,700 | — | — |
| 1996-03-15 | $11.13 | $12.56 | 47,500 | — | — |
| 1996-03-14 | $10.63 | $12.00 | 36,500 | — | — |
| 1996-03-13 | $10.75 | $12.14 | 13,500 | — | — |
| 1996-03-12 | $10.75 | $12.10 | 17,600 | — | — |
| 1996-03-11 | $10.75 | $12.10 | 38,000 | — | — |
| 1996-03-08 | $10.63 | $11.96 | 44,000 | — | — |
| 1996-03-07 | $11.38 | $12.80 | 55,200 | — | — |
| 1996-03-06 | $11.00 | $12.38 | 145,900 | — | — |
| 1996-03-05 | $10.75 | $12.10 | 75,800 | — | — |
| 1996-03-04 | $10.13 | $11.40 | 24,900 | — | — |
| 1996-03-01 | $9.63 | $10.83 | 53,100 | — | — |
| 1996-02-29 | $9.88 | $11.11 | 71,300 | — | — |
| 1996-02-28 | $10.25 | $11.54 | 14,300 | — | — |
| 1996-02-27 | $10.38 | $11.68 | 29,700 | — | — |
| 1996-02-26 | $10.50 | $11.82 | 40,000 | — | — |
| 1996-02-23 | $10.50 | $11.82 | 48,500 | — | — |
| 1996-02-22 | $10.13 | $11.40 | 200,400 | — | — |
| 1996-02-21 | $10.00 | $11.25 | 111,300 | — | — |
| 1996-02-20 | $10.13 | $11.40 | 18,300 | — | — |
| 1996-02-16 | $10.13 | $11.40 | 42,900 | — | — |
| 1996-02-15 | $10.25 | $11.54 | 131,700 | — | — |
| 1996-02-14 | $10.38 | $11.68 | 29,200 | — | — |
| 1996-02-13 | $10.50 | $11.82 | 46,100 | — | — |
| 1996-02-12 | $10.50 | $11.82 | 56,100 | — | — |
| 1996-02-09 | $10.75 | $12.10 | 373,700 | — | — |
| 1996-02-08 | $10.63 | $11.96 | 22,700 | — | — |
| 1996-02-07 | $10.50 | $11.82 | 47,500 | — | — |
| 1996-02-06 | $10.63 | $11.96 | 30,900 | — | — |
| 1996-02-05 | $10.38 | $11.68 | 25,100 | — | — |
| 1996-02-02 | $10.50 | $11.82 | 32,200 | — | — |
| 1996-02-01 | $10.50 | $11.82 | 95,800 | — | — |
| 1996-01-31 | $10.50 | $11.82 | 46,100 | — | — |
| 1996-01-30 | $10.38 | $11.68 | 54,000 | — | — |
| 1996-01-29 | $10.25 | $11.54 | 204,100 | — | — |
| 1996-01-26 | $10.00 | $11.25 | 144,800 | — | — |
| 1996-01-25 | $10.25 | $11.54 | 127,500 | — | — |
| 1996-01-24 | $10.00 | $11.25 | 83,300 | — | — |
| 1996-01-23 | $10.38 | $11.68 | 124,400 | — | — |
| 1996-01-22 | $10.63 | $11.96 | 154,200 | — | — |
| 1996-01-19 | $10.38 | $11.68 | 109,600 | — | — |
| 1996-01-18 | $10.13 | $11.40 | 36,200 | — | — |
| 1996-01-17 | $10.00 | $11.25 | 75,400 | — | — |
| 1996-01-16 | $10.13 | $11.40 | 128,400 | — | — |
| 1996-01-15 | $9.88 | $11.11 | 229,000 | — | — |
| 1996-01-12 | $10.00 | $11.25 | 22,200 | — | — |
| 1996-01-11 | $10.00 | $11.25 | 20,800 | — | — |
| 1996-01-10 | $10.25 | $11.54 | 30,400 | — | — |
| 1996-01-09 | $10.00 | $11.25 | 32,200 | — | — |
| 1996-01-08 | $10.25 | $11.54 | 17,100 | — | — |
| 1996-01-05 | $10.00 | $11.25 | 74,200 | — | — |
| 1996-01-04 | $10.88 | $12.24 | 397,900 | — | — |
| 1996-01-03 | $9.88 | $11.11 | 35,900 | — | — |
| 1996-01-02 | $9.50 | $10.69 | 38,800 | — | — |