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
- 1986-11-19 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 | $11.65 | $19.68 | 51,382 | — | — |
| 1996-12-30 | $11.53 | $19.49 | 30,135 | — | — |
| 1996-12-27 | $11.53 | $19.49 | 19,078 | — | — |
| 1996-12-26 | $11.53 | $19.49 | 30,135 | — | — |
| 1996-12-24 | $11.65 | $19.68 | 17,994 | — | — |
| 1996-12-23 | $11.65 | $19.68 | 15,284 | — | — |
| 1996-12-20 | $11.65 | $19.68 | 74,146 | — | — |
| 1996-12-19 | $11.42 | $19.29 | 85,419 | — | — |
| 1996-12-18 | $11.30 | $19.10 | 33,062 | — | — |
| 1996-12-17 | $11.30 | $19.10 | 20,054 | — | — |
| 1996-12-16 | $11.30 | $19.10 | 44,878 | — | — |
| 1996-12-13 | $11.42 | $19.29 | 21,246 | — | — |
| 1996-12-12 | $11.19 | $18.90 | 34,580 | — | — |
| 1996-12-11 | $11.19 | $18.90 | 32,845 | — | — |
| 1996-12-10 | $11.30 | $19.10 | 87,912 | — | — |
| 1996-12-09 | $11.30 | $19.10 | 44,552 | — | — |
| 1996-12-06 | $11.19 | $18.90 | 90,406 | — | — |
| 1996-12-05 | $11.30 | $19.10 | 45,962 | — | — |
| 1996-12-04 | $11.42 | $19.29 | 191,651 | — | — |
| 1996-12-03 | $12.11 | $18.67 | 161,950 | — | — |
| 1996-12-02 | $11.99 | $18.49 | 98,644 | — | — |
| 1996-11-29 | $11.88 | $18.32 | 19,078 | — | — |
| 1996-11-27 | $11.88 | $18.32 | 60,379 | — | — |
| 1996-11-26 | $11.76 | $18.14 | 279,997 | — | — |
| 1996-11-25 | $11.65 | $17.96 | 119,457 | — | — |
| 1996-11-22 | $11.53 | $17.78 | 39,349 | — | — |
| 1996-11-21 | $11.53 | $17.78 | 68,509 | — | — |
| 1996-11-20 | $11.53 | $17.78 | 22,764 | — | — |
| 1996-11-19 | $11.53 | $17.78 | 33,387 | — | — |
| 1996-11-18 | $11.42 | $17.60 | 28,184 | — | — |
| 1996-11-15 | $11.53 | $17.78 | 51,815 | — | — |
| 1996-11-14 | $11.53 | $17.78 | 29,376 | — | — |
| 1996-11-13 | $11.42 | $17.60 | 37,181 | — | — |
| 1996-11-12 | $11.42 | $17.60 | 73,820 | — | — |
| 1996-11-11 | $11.42 | $17.60 | 73,604 | — | — |
| 1996-11-08 | $11.42 | $17.60 | 44,444 | — | — |
| 1996-11-07 | $11.30 | $17.43 | 24,498 | — | — |
| 1996-11-06 | $11.30 | $17.43 | 29,485 | — | — |
| 1996-11-05 | $11.30 | $17.43 | 43,252 | — | — |
| 1996-11-04 | $11.30 | $17.43 | 11,382 | — | — |
| 1996-11-01 | $11.30 | $17.43 | 35,772 | — | — |
| 1996-10-31 | $11.42 | $17.60 | 54,092 | — | — |
| 1996-10-30 | $11.42 | $17.60 | 30,894 | — | — |
| 1996-10-29 | $11.42 | $17.60 | 27,208 | — | — |
| 1996-10-28 | $11.42 | $17.60 | 58,319 | — | — |
| 1996-10-25 | $11.42 | $17.60 | 20,271 | — | — |
| 1996-10-24 | $11.42 | $17.60 | 58,644 | — | — |
| 1996-10-23 | $11.53 | $17.78 | 26,341 | — | — |
| 1996-10-22 | $11.53 | $17.78 | 35,555 | — | — |
| 1996-10-21 | $11.53 | $17.78 | 46,612 | — | — |
| 1996-10-18 | $11.53 | $17.78 | 48,455 | — | — |
| 1996-10-17 | $11.53 | $17.78 | 28,292 | — | — |
| 1996-10-16 | $11.53 | $17.78 | 30,677 | — | — |
| 1996-10-15 | $11.65 | $17.96 | 22,330 | — | — |
| 1996-10-14 | $11.53 | $17.78 | 55,284 | — | — |
| 1996-10-11 | $11.53 | $17.78 | 58,428 | — | — |
| 1996-10-10 | $11.65 | $17.96 | 26,450 | — | — |
| 1996-10-09 | $11.76 | $18.14 | 35,880 | — | — |
| 1996-10-08 | $11.76 | $18.14 | 31,978 | — | — |
| 1996-10-07 | $11.88 | $18.32 | 38,916 | — | — |
| 1996-10-04 | $11.88 | $18.32 | 39,891 | — | — |
| 1996-10-03 | $11.76 | $18.14 | 28,401 | — | — |
| 1996-10-02 | $11.76 | $18.14 | 47,154 | — | — |
| 1996-10-01 | $11.65 | $17.96 | 20,488 | — | — |
| 1996-09-30 | $11.65 | $17.96 | 31,761 | — | — |
| 1996-09-27 | $11.65 | $17.96 | 21,572 | — | — |
| 1996-09-26 | $11.65 | $17.96 | 31,653 | — | — |
| 1996-09-25 | $11.76 | $18.14 | 31,870 | — | — |
| 1996-09-24 | $11.76 | $18.14 | 28,726 | — | — |
| 1996-09-23 | $11.76 | $18.14 | 53,766 | — | — |
| 1996-09-20 | $11.88 | $18.32 | 45,420 | — | — |
| 1996-09-19 | $11.76 | $18.14 | 23,740 | — | — |
| 1996-09-18 | $11.88 | $18.32 | 22,547 | — | — |
| 1996-09-17 | $11.76 | $18.14 | 76,097 | — | — |
| 1996-09-16 | $11.88 | $18.32 | 45,853 | — | — |
| 1996-09-13 | $11.88 | $18.32 | 104,172 | — | — |
| 1996-09-12 | $11.88 | $18.32 | 79,457 | — | — |
| 1996-09-11 | $11.65 | $17.96 | 69,484 | — | — |
| 1996-09-10 | $11.53 | $17.78 | 33,062 | — | — |
| 1996-09-09 | $11.42 | $17.60 | 60,487 | — | — |
| 1996-09-06 | $11.42 | $17.60 | 24,282 | — | — |
| 1996-09-05 | $11.19 | $17.25 | 77,614 | — | — |
| 1996-09-04 | $11.30 | $17.43 | 31,219 | — | — |
| 1996-09-03 | $11.19 | $17.25 | 32,195 | — | — |
| 1996-08-30 | $11.30 | $17.43 | 84,010 | — | — |
| 1996-08-29 | $11.19 | $17.25 | 91,706 | — | — |
| 1996-08-28 | $11.30 | $17.43 | 94,525 | — | — |
| 1996-08-27 | $11.19 | $17.25 | 85,311 | — | — |
| 1996-08-26 | $11.07 | $17.07 | 29,702 | — | — |
| 1996-08-23 | $11.07 | $17.07 | 26,558 | — | — |
| 1996-08-22 | $11.07 | $17.07 | 41,626 | — | — |
| 1996-08-21 | $11.07 | $17.07 | 44,661 | — | — |
| 1996-08-20 | $10.95 | $16.89 | 51,273 | — | — |
| 1996-08-19 | $10.84 | $16.72 | 65,474 | — | — |
| 1996-08-16 | $10.95 | $16.89 | 38,590 | — | — |
| 1996-08-15 | $10.95 | $16.89 | 86,612 | — | — |
| 1996-08-14 | $10.84 | $16.72 | 66,991 | — | — |
| 1996-08-13 | $10.72 | $16.54 | 164,118 | — | — |
| 1996-08-12 | $10.84 | $16.72 | 26,558 | — | — |
| 1996-08-09 | $10.72 | $16.54 | 16,694 | — | — |
| 1996-08-08 | $10.72 | $16.54 | 50,623 | — | — |
| 1996-08-07 | $10.84 | $16.72 | 57,235 | — | — |
| 1996-08-06 | $10.84 | $16.72 | 34,146 | — | — |
| 1996-08-05 | $10.95 | $16.89 | 65,474 | — | — |
| 1996-08-02 | $10.95 | $16.89 | 52,466 | — | — |
| 1996-08-01 | $10.72 | $16.54 | 28,618 | — | — |
| 1996-07-31 | $10.72 | $16.54 | 48,672 | — | — |
| 1996-07-30 | $10.84 | $16.72 | 24,390 | — | — |
| 1996-07-29 | $10.72 | $16.54 | 41,192 | — | — |
| 1996-07-26 | $10.84 | $16.72 | 30,244 | — | — |
| 1996-07-25 | $10.72 | $16.54 | 79,891 | — | — |
| 1996-07-24 | $10.84 | $16.72 | 109,918 | — | — |
| 1996-07-23 | $10.84 | $16.72 | 16,694 | — | — |
| 1996-07-22 | $10.95 | $16.89 | 19,620 | — | — |
| 1996-07-19 | $10.95 | $16.89 | 24,607 | — | — |
| 1996-07-18 | $11.07 | $17.07 | 85,636 | — | — |
| 1996-07-17 | $10.84 | $16.72 | 68,834 | — | — |
| 1996-07-16 | $10.72 | $16.54 | 55,826 | — | — |
| 1996-07-15 | $10.61 | $16.36 | 55,934 | — | — |
| 1996-07-12 | $10.84 | $16.72 | 29,485 | — | — |
| 1996-07-11 | $11.07 | $17.07 | 100,487 | — | — |
| 1996-07-10 | $11.19 | $17.25 | 56,802 | — | — |
| 1996-07-09 | $11.19 | $17.25 | 30,569 | — | — |
| 1996-07-08 | $11.07 | $17.07 | 63,956 | — | — |
| 1996-07-05 | $11.07 | $17.07 | 84,552 | — | — |
| 1996-07-03 | $11.30 | $17.43 | 32,520 | — | — |
| 1996-07-02 | $11.42 | $17.60 | 34,688 | — | — |
| 1996-07-01 | $11.42 | $17.60 | 28,834 | — | — |
| 1996-06-28 | $11.42 | $17.60 | 26,775 | — | — |
| 1996-06-27 | $11.19 | $17.25 | 50,298 | — | — |
| 1996-06-26 | $11.19 | $17.25 | 89,322 | — | — |
| 1996-06-25 | $11.53 | $17.78 | 51,056 | — | — |
| 1996-06-24 | $11.53 | $17.78 | 50,731 | — | — |
| 1996-06-21 | $11.42 | $17.60 | 12,574 | — | — |
| 1996-06-20 | $11.53 | $17.78 | 91,273 | — | — |
| 1996-06-19 | $11.53 | $17.78 | 28,834 | — | — |
| 1996-06-18 | $11.53 | $17.78 | 26,775 | — | — |
| 1996-06-17 | $11.53 | $17.78 | 28,292 | — | — |
| 1996-06-14 | $11.65 | $17.96 | 20,704 | — | — |
| 1996-06-13 | $11.53 | $17.78 | 15,826 | — | — |
| 1996-06-12 | $11.65 | $17.96 | 31,328 | — | — |
| 1996-06-11 | $11.76 | $18.14 | 54,417 | — | — |
| 1996-06-10 | $11.65 | $17.96 | 48,238 | — | — |
| 1996-06-07 | $11.65 | $17.96 | 123,468 | — | — |
| 1996-06-06 | $11.76 | $18.14 | 74,579 | — | — |
| 1996-06-05 | $11.88 | $18.32 | 60,921 | — | — |
| 1996-06-04 | $11.76 | $18.14 | 126,828 | — | — |
| 1996-06-03 | $11.65 | $17.96 | 83,685 | — | — |
| 1996-05-31 | $11.65 | $17.96 | 32,628 | — | — |
| 1996-05-30 | $11.65 | $17.96 | 67,100 | — | — |
| 1996-05-29 | $11.65 | $17.96 | 70,677 | — | — |
| 1996-05-28 | $11.53 | $17.78 | 72,520 | — | — |
| 1996-05-24 | $11.65 | $17.96 | 61,138 | — | — |
| 1996-05-23 | $11.65 | $17.96 | 90,080 | — | — |
| 1996-05-22 | $11.53 | $17.78 | 59,620 | — | — |
| 1996-05-21 | $11.53 | $17.78 | 67,316 | — | — |
| 1996-05-20 | $11.53 | $17.78 | 31,328 | — | — |
| 1996-05-17 | $11.53 | $17.78 | 120,432 | — | — |
| 1996-05-16 | $11.65 | $17.96 | 38,265 | — | — |
| 1996-05-15 | $11.53 | $17.78 | 39,566 | — | — |
| 1996-05-14 | $11.65 | $17.96 | 53,224 | — | — |
| 1996-05-13 | $11.53 | $17.78 | 58,536 | — | — |
| 1996-05-10 | $11.42 | $17.60 | 108,725 | — | — |
| 1996-05-09 | $11.42 | $17.60 | 35,880 | — | — |
| 1996-05-08 | $11.19 | $17.25 | 30,135 | — | — |
| 1996-05-07 | $11.42 | $17.60 | 48,563 | — | — |
| 1996-05-06 | $11.30 | $17.43 | 23,414 | — | — |
| 1996-05-03 | $11.42 | $17.60 | 24,065 | — | — |
| 1996-05-02 | $11.42 | $17.60 | 52,466 | — | — |
| 1996-05-01 | $11.42 | $17.60 | 13,008 | — | — |
| 1996-04-30 | $11.30 | $17.43 | 33,279 | — | — |
| 1996-04-29 | $11.42 | $17.60 | 84,444 | — | — |
| 1996-04-26 | $11.30 | $17.43 | 76,422 | — | — |
| 1996-04-25 | $11.30 | $17.43 | 23,631 | — | — |
| 1996-04-24 | $11.30 | $17.43 | 94,633 | — | — |
| 1996-04-23 | $11.30 | $17.43 | 19,729 | — | — |
| 1996-04-22 | $11.30 | $17.43 | 28,943 | — | — |
| 1996-04-19 | $11.30 | $17.43 | 32,086 | — | — |
| 1996-04-18 | $11.30 | $17.43 | 40,325 | — | — |
| 1996-04-17 | $11.13 | $17.16 | 59,512 | — | — |
| 1996-04-16 | $11.30 | $17.43 | 44,010 | — | — |
| 1996-04-15 | $11.30 | $17.43 | 49,647 | — | — |
| 1996-04-12 | $11.19 | $17.25 | 73,170 | — | — |
| 1996-04-11 | $11.07 | $17.07 | 50,081 | — | — |
| 1996-04-10 | $11.19 | $17.25 | 38,374 | — | — |
| 1996-04-09 | $10.95 | $16.89 | 21,788 | — | — |
| 1996-04-08 | $11.07 | $17.07 | 91,815 | — | — |
| 1996-04-04 | $11.30 | $17.43 | 33,279 | — | — |
| 1996-04-03 | $11.19 | $17.25 | 11,057 | — | — |
| 1996-04-02 | $11.19 | $17.25 | 23,956 | — | — |
| 1996-04-01 | $11.19 | $17.25 | 26,558 | — | — |
| 1996-03-29 | $11.30 | $17.43 | 23,848 | — | — |
| 1996-03-28 | $11.30 | $17.43 | 17,778 | — | — |
| 1996-03-27 | $11.30 | $17.43 | 28,834 | — | — |
| 1996-03-26 | $11.19 | $17.25 | 153,820 | — | — |
| 1996-03-25 | $11.19 | $17.25 | 78,915 | — | — |
| 1996-03-22 | $11.30 | $17.43 | 35,447 | — | — |
| 1996-03-21 | $11.19 | $17.25 | 31,653 | — | — |
| 1996-03-20 | $11.19 | $17.25 | 117,289 | — | — |
| 1996-03-19 | $11.30 | $17.43 | 30,786 | — | — |
| 1996-03-18 | $11.30 | $17.43 | 63,197 | — | — |
| 1996-03-15 | $11.19 | $17.25 | 55,067 | — | — |
| 1996-03-14 | $11.19 | $17.25 | 58,536 | — | — |
| 1996-03-13 | $11.19 | $17.25 | 19,078 | — | — |
| 1996-03-12 | $11.19 | $17.25 | 31,544 | — | — |
| 1996-03-11 | $11.19 | $17.25 | 71,327 | — | — |
| 1996-03-08 | $11.19 | $17.25 | 152,844 | — | — |
| 1996-03-07 | $11.42 | $17.60 | 82,492 | — | — |
| 1996-03-06 | $11.19 | $17.25 | 41,084 | — | — |
| 1996-03-05 | $11.30 | $17.43 | 118,698 | — | — |
| 1996-03-04 | $11.07 | $17.07 | 37,940 | — | — |
| 1996-03-01 | $11.19 | $17.25 | 37,723 | — | — |
| 1996-02-29 | $11.19 | $17.25 | 28,292 | — | — |
| 1996-02-28 | $11.19 | $17.25 | 34,905 | — | — |
| 1996-02-27 | $11.07 | $17.07 | 33,387 | — | — |
| 1996-02-26 | $11.07 | $17.07 | 59,945 | — | — |
| 1996-02-23 | $11.07 | $17.07 | 89,864 | — | — |
| 1996-02-22 | $11.07 | $17.07 | 163,467 | — | — |
| 1996-02-21 | $10.95 | $16.89 | 49,322 | — | — |
| 1996-02-20 | $10.95 | $16.89 | 82,601 | — | — |
| 1996-02-16 | $11.07 | $17.07 | 110,351 | — | — |
| 1996-02-15 | $11.07 | $17.07 | 65,690 | — | — |
| 1996-02-14 | $11.30 | $17.43 | 98,644 | — | — |
| 1996-02-13 | $11.19 | $17.25 | 51,707 | — | — |
| 1996-02-12 | $11.19 | $17.25 | 57,777 | — | — |
| 1996-02-09 | $11.30 | $17.43 | 49,105 | — | — |
| 1996-02-08 | $11.30 | $17.43 | 37,832 | — | — |
| 1996-02-07 | $11.19 | $17.25 | 71,978 | — | — |
| 1996-02-06 | $11.30 | $17.43 | 47,154 | — | — |
| 1996-02-05 | $11.30 | $17.43 | 93,007 | — | — |
| 1996-02-02 | $11.30 | $17.43 | 38,157 | — | — |
| 1996-02-01 | $11.42 | $17.60 | 20,704 | — | — |
| 1996-01-31 | $11.42 | $17.60 | 66,124 | — | — |
| 1996-01-30 | $11.42 | $17.60 | 47,804 | — | — |
| 1996-01-29 | $11.42 | $17.60 | 91,164 | — | — |
| 1996-01-26 | $11.30 | $17.43 | 45,203 | — | — |
| 1996-01-25 | $11.30 | $17.43 | 23,631 | — | — |
| 1996-01-24 | $11.24 | $17.34 | 117,506 | — | — |
| 1996-01-23 | $11.30 | $17.43 | 65,474 | — | — |
| 1996-01-22 | $11.42 | $17.60 | 69,376 | — | — |
| 1996-01-19 | $11.42 | $17.60 | 34,038 | — | — |
| 1996-01-18 | $11.42 | $17.60 | 42,926 | — | — |
| 1996-01-17 | $11.42 | $17.60 | 50,081 | — | — |
| 1996-01-16 | $11.30 | $17.43 | 80,216 | — | — |
| 1996-01-15 | $11.30 | $17.43 | 59,837 | — | — |
| 1996-01-12 | $11.19 | $17.25 | 54,850 | — | — |
| 1996-01-11 | $11.19 | $17.25 | 47,046 | — | — |
| 1996-01-10 | $11.19 | $17.25 | 49,105 | — | — |
| 1996-01-09 | $11.30 | $17.43 | 65,582 | — | — |
| 1996-01-08 | $11.30 | $17.43 | 13,767 | — | — |
| 1996-01-05 | $11.30 | $17.43 | 111,327 | — | — |
| 1996-01-04 | $11.19 | $17.25 | 109,267 | — | — |
| 1996-01-03 | $11.30 | $17.43 | 114,254 | — | — |
| 1996-01-02 | $11.07 | $17.07 | 67,316 | — | — |