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
- 1973-02-22 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 | $13.75 | $18.84 | 4,800 | — | — |
| 1996-12-30 | $13.69 | $18.75 | 12,200 | — | — |
| 1996-12-27 | $13.44 | $18.41 | 1,000 | — | — |
| 1996-12-26 | $13.25 | $18.15 | 1,600 | — | — |
| 1996-12-24 | $13.75 | $18.84 | 1,600 | — | — |
| 1996-12-23 | $13.75 | $18.84 | 1,600 | — | — |
| 1996-12-20 | $13.41 | $18.37 | 2,200 | — | — |
| 1996-12-19 | $13.00 | $17.81 | 6,400 | — | — |
| 1996-12-18 | $13.06 | $17.89 | 51,200 | — | — |
| 1996-12-17 | $13.13 | $17.98 | 6,200 | — | — |
| 1996-12-16 | $13.56 | $18.58 | 13,000 | — | — |
| 1996-12-13 | $13.13 | $17.98 | 47,200 | — | — |
| 1996-12-12 | $13.06 | $17.89 | 100,400 | — | — |
| 1996-12-11 | $13.00 | $17.69 | 20,200 | — | — |
| 1996-12-10 | $12.75 | $17.35 | 9,200 | — | — |
| 1996-12-09 | $13.13 | $17.86 | 421,000 | — | — |
| 1996-12-06 | $12.50 | $17.01 | 1,400 | — | — |
| 1996-12-05 | $12.50 | $17.01 | 3,000 | — | — |
| 1996-12-04 | $12.50 | $17.01 | 800 | — | — |
| 1996-12-03 | $12.88 | $17.52 | 20,800 | — | — |
| 1996-12-02 | $12.88 | $17.52 | 10,400 | — | — |
| 1996-11-29 | $12.25 | $16.67 | 3,400 | — | — |
| 1996-11-27 | $12.50 | $17.01 | 2,600 | — | — |
| 1996-11-26 | $12.25 | $16.67 | 400 | — | — |
| 1996-11-25 | $12.63 | $17.18 | 1,000 | — | — |
| 1996-11-22 | $12.56 | $17.09 | 7,200 | — | — |
| 1996-11-21 | $12.25 | $16.67 | 2,600 | — | — |
| 1996-11-20 | $12.50 | $17.01 | 45,200 | — | — |
| 1996-11-19 | $12.88 | $17.52 | 3,000 | — | — |
| 1996-11-18 | $12.88 | $17.52 | 86,800 | — | — |
| 1996-11-15 | $12.19 | $16.58 | 8,200 | — | — |
| 1996-11-14 | $12.25 | $16.67 | 324,400 | — | — |
| 1996-11-13 | $12.25 | $16.67 | 2,000 | — | — |
| 1996-11-12 | $12.19 | $16.58 | 800 | — | — |
| 1996-11-11 | $12.38 | $16.84 | 12,400 | — | — |
| 1996-11-08 | $12.19 | $16.58 | 15,800 | — | — |
| 1996-11-07 | $12.00 | $16.33 | 6,000 | — | — |
| 1996-11-06 | $12.00 | $16.33 | 800 | — | — |
| 1996-11-05 | $12.13 | $16.50 | 1,000 | — | — |
| 1996-11-04 | $12.31 | $16.75 | 14,000 | — | — |
| 1996-11-01 | $12.00 | $16.33 | 7,200 | — | — |
| 1996-10-31 | $11.94 | $16.24 | 79,200 | — | — |
| 1996-10-30 | $11.94 | $16.24 | 4,200 | — | — |
| 1996-10-29 | $12.00 | $16.33 | 15,600 | — | — |
| 1996-10-28 | $11.38 | $15.48 | 2,600 | — | — |
| 1996-10-25 | $11.75 | $15.99 | 800 | — | — |
| 1996-10-24 | $11.50 | $15.65 | 5,200 | — | — |
| 1996-10-23 | $11.50 | $15.65 | 0 | — | — |
| 1996-10-22 | $11.50 | $15.65 | 200 | — | — |
| 1996-10-21 | $11.75 | $15.99 | 600 | — | — |
| 1996-10-18 | $12.00 | $16.33 | 0 | — | — |
| 1996-10-17 | $12.00 | $16.33 | 0 | — | — |
| 1996-10-16 | $12.00 | $16.33 | 1,800 | — | — |
| 1996-10-15 | $12.00 | $16.33 | 3,200 | — | — |
| 1996-10-14 | $11.75 | $15.99 | 1,000 | — | — |
| 1996-10-11 | $11.50 | $15.65 | 0 | — | — |
| 1996-10-10 | $11.50 | $15.65 | 600 | — | — |
| 1996-10-09 | $11.81 | $16.07 | 1,800 | — | — |
| 1996-10-08 | $11.81 | $16.07 | 2,200 | — | — |
| 1996-10-07 | $11.94 | $16.24 | 1,800 | — | — |
| 1996-10-04 | $11.84 | $16.11 | 26,000 | — | — |
| 1996-10-03 | $11.69 | $15.90 | 31,600 | — | — |
| 1996-10-02 | $11.88 | $16.16 | 11,600 | — | — |
| 1996-10-01 | $11.38 | $15.48 | 84,000 | — | — |
| 1996-09-30 | $11.50 | $15.65 | 2,800 | — | — |
| 1996-09-27 | $11.38 | $15.48 | 2,600 | — | — |
| 1996-09-26 | $11.25 | $15.31 | 30,400 | — | — |
| 1996-09-25 | $11.38 | $15.48 | 66,800 | — | — |
| 1996-09-24 | $11.50 | $15.65 | 27,000 | — | — |
| 1996-09-23 | $12.00 | $16.33 | 200 | — | — |
| 1996-09-20 | $12.00 | $16.33 | 37,400 | — | — |
| 1996-09-19 | $11.25 | $15.31 | 41,200 | — | — |
| 1996-09-18 | $11.50 | $15.65 | 2,400 | — | — |
| 1996-09-17 | $11.25 | $15.31 | 13,000 | — | — |
| 1996-09-16 | $12.00 | $16.33 | 2,000 | — | — |
| 1996-09-13 | $11.50 | $15.65 | 33,800 | — | — |
| 1996-09-12 | $11.25 | $15.31 | 27,600 | — | — |
| 1996-09-11 | $11.31 | $15.39 | 0 | — | — |
| 1996-09-10 | $11.31 | $15.39 | 18,400 | — | — |
| 1996-09-09 | $11.13 | $15.13 | 27,200 | — | — |
| 1996-09-06 | $11.13 | $15.13 | 0 | — | — |
| 1996-09-05 | $11.13 | $15.13 | 9,000 | — | — |
| 1996-09-04 | $11.44 | $15.56 | 8,600 | — | — |
| 1996-09-03 | $11.25 | $15.31 | 2,800 | — | — |
| 1996-08-30 | $11.19 | $15.22 | 13,400 | — | — |
| 1996-08-29 | $11.25 | $15.31 | 14,200 | — | — |
| 1996-08-28 | $11.25 | $15.31 | 54,400 | — | — |
| 1996-08-27 | $11.50 | $15.53 | 0 | — | — |
| 1996-08-26 | $11.50 | $15.53 | 200 | — | — |
| 1996-08-23 | $11.00 | $14.85 | 232,200 | — | — |
| 1996-08-22 | $11.25 | $15.19 | 400 | — | — |
| 1996-08-21 | $11.25 | $15.19 | 1,000 | — | — |
| 1996-08-20 | $11.25 | $15.19 | 400 | — | — |
| 1996-08-19 | $11.75 | $15.87 | 0 | — | — |
| 1996-08-16 | $11.75 | $15.87 | 200 | — | — |
| 1996-08-15 | $11.75 | $15.87 | 1,400 | — | — |
| 1996-08-14 | $11.88 | $16.04 | 1,000 | — | — |
| 1996-08-13 | $11.88 | $16.04 | 4,000 | — | — |
| 1996-08-12 | $12.50 | $16.88 | 1,200 | — | — |
| 1996-08-09 | $11.97 | $16.16 | 5,200 | — | — |
| 1996-08-08 | $11.78 | $15.91 | 9,000 | — | — |
| 1996-08-07 | $12.25 | $16.54 | 600 | — | — |
| 1996-08-06 | $12.38 | $16.71 | 11,000 | — | — |
| 1996-08-05 | $12.56 | $16.96 | 0 | — | — |
| 1996-08-02 | $12.56 | $16.96 | 10,800 | — | — |
| 1996-08-01 | $12.25 | $16.54 | 2,200 | — | — |
| 1996-07-31 | $13.00 | $17.56 | 10,600 | — | — |
| 1996-07-30 | $12.25 | $16.54 | 0 | — | — |
| 1996-07-29 | $12.25 | $16.54 | 1,200 | — | — |
| 1996-07-26 | $12.38 | $16.71 | 0 | — | — |
| 1996-07-25 | $12.38 | $16.71 | 21,600 | — | — |
| 1996-07-24 | $12.25 | $16.54 | 400 | — | — |
| 1996-07-23 | $12.28 | $16.58 | 23,800 | — | — |
| 1996-07-22 | $12.63 | $17.05 | 7,000 | — | — |
| 1996-07-19 | $12.25 | $16.54 | 400 | — | — |
| 1996-07-18 | $12.25 | $16.54 | 400 | — | — |
| 1996-07-17 | $13.00 | $17.56 | 0 | — | — |
| 1996-07-16 | $13.00 | $17.56 | 0 | — | — |
| 1996-07-15 | $13.00 | $17.56 | 3,600 | — | — |
| 1996-07-12 | $12.25 | $16.54 | 21,000 | — | — |
| 1996-07-11 | $13.00 | $17.56 | 2,000 | — | — |
| 1996-07-10 | $13.00 | $17.56 | 2,000 | — | — |
| 1996-07-09 | $12.69 | $17.13 | 11,000 | — | — |
| 1996-07-08 | $12.88 | $17.39 | 1,800 | — | — |
| 1996-07-05 | $12.50 | $16.88 | 2,200 | — | — |
| 1996-07-03 | $13.00 | $17.56 | 17,400 | — | — |
| 1996-07-02 | $13.00 | $17.56 | 4,800 | — | — |
| 1996-07-01 | $12.50 | $16.88 | 18,800 | — | — |
| 1996-06-28 | $13.00 | $17.56 | 41,200 | — | — |
| 1996-06-27 | $12.50 | $16.88 | 15,200 | — | — |
| 1996-06-26 | $12.50 | $16.88 | 2,000 | — | — |
| 1996-06-25 | $12.50 | $16.88 | 42,800 | — | — |
| 1996-06-24 | $12.50 | $16.88 | 9,200 | — | — |
| 1996-06-21 | $12.50 | $16.88 | 2,000 | — | — |
| 1996-06-20 | $12.75 | $17.22 | 20,800 | — | — |
| 1996-06-19 | $12.50 | $16.88 | 14,000 | — | — |
| 1996-06-18 | $12.50 | $16.88 | 9,000 | — | — |
| 1996-06-17 | $12.88 | $17.39 | 800 | — | — |
| 1996-06-14 | $12.50 | $16.88 | 400 | — | — |
| 1996-06-13 | $12.63 | $17.05 | 5,400 | — | — |
| 1996-06-12 | $12.50 | $16.88 | 4,200 | — | — |
| 1996-06-11 | $12.81 | $17.30 | 45,800 | — | — |
| 1996-06-10 | $12.50 | $16.88 | 10,600 | — | — |
| 1996-06-07 | $12.75 | $17.22 | 0 | — | — |
| 1996-06-06 | $12.75 | $17.22 | 0 | — | — |
| 1996-06-05 | $12.75 | $17.22 | 2,600 | — | — |
| 1996-06-04 | $12.88 | $17.39 | 5,000 | — | — |
| 1996-06-03 | $12.81 | $17.30 | 4,200 | — | — |
| 1996-05-31 | $12.81 | $17.30 | 1,000 | — | — |
| 1996-05-30 | $12.50 | $16.88 | 1,200 | — | — |
| 1996-05-29 | $12.88 | $17.39 | 5,400 | — | — |
| 1996-05-28 | $13.25 | $17.78 | 1,200 | — | — |
| 1996-05-24 | $13.25 | $17.78 | 1,000 | — | — |
| 1996-05-23 | $12.81 | $17.19 | 800 | — | — |
| 1996-05-22 | $13.25 | $17.78 | 200 | — | — |
| 1996-05-21 | $12.50 | $16.77 | 0 | — | — |
| 1996-05-20 | $12.50 | $16.77 | 10,000 | — | — |
| 1996-05-17 | $12.75 | $17.11 | 2,600 | — | — |
| 1996-05-16 | $12.56 | $16.86 | 2,000 | — | — |
| 1996-05-15 | $12.75 | $17.11 | 18,400 | — | — |
| 1996-05-14 | $12.50 | $16.77 | 8,600 | — | — |
| 1996-05-13 | $13.25 | $17.78 | 200 | — | — |
| 1996-05-10 | $12.88 | $17.27 | 70,400 | — | — |
| 1996-05-09 | $12.75 | $17.11 | 32,200 | — | — |
| 1996-05-08 | $13.00 | $17.44 | 8,400 | — | — |
| 1996-05-07 | $12.25 | $16.44 | 200 | — | — |
| 1996-05-06 | $12.25 | $16.44 | 2,000 | — | — |
| 1996-05-03 | $12.69 | $17.02 | 324,000 | — | — |
| 1996-05-02 | $12.00 | $16.10 | 0 | — | — |
| 1996-05-01 | $12.00 | $16.10 | 1,200 | — | — |
| 1996-04-30 | $12.25 | $16.44 | 20,600 | — | — |
| 1996-04-29 | $12.41 | $16.65 | 129,200 | — | — |
| 1996-04-26 | $12.13 | $16.27 | 600 | — | — |
| 1996-04-25 | $12.75 | $17.11 | 400 | — | — |
| 1996-04-24 | $12.75 | $17.11 | 3,400 | — | — |
| 1996-04-23 | $12.00 | $16.10 | 0 | — | — |
| 1996-04-22 | $12.00 | $16.10 | 200 | — | — |
| 1996-04-19 | $12.00 | $16.10 | 2,200 | — | — |
| 1996-04-18 | $12.00 | $16.10 | 57,000 | — | — |
| 1996-04-17 | $12.13 | $16.27 | 1,400 | — | — |
| 1996-04-16 | $12.38 | $16.60 | 2,400 | — | — |
| 1996-04-15 | $11.75 | $15.77 | 3,000 | — | — |
| 1996-04-12 | $12.00 | $16.10 | 1,400 | — | — |
| 1996-04-11 | $11.75 | $15.77 | 8,000 | — | — |
| 1996-04-10 | $12.00 | $16.10 | 7,400 | — | — |
| 1996-04-09 | $12.13 | $16.27 | 1,800 | — | — |
| 1996-04-08 | $11.75 | $15.77 | 2,200 | — | — |
| 1996-04-04 | $11.75 | $15.77 | 0 | — | — |
| 1996-04-03 | $11.75 | $15.77 | 42,600 | — | — |
| 1996-04-02 | $11.75 | $15.77 | 2,000 | — | — |
| 1996-04-01 | $12.50 | $16.77 | 0 | — | — |
| 1996-03-29 | $12.50 | $16.77 | 32,400 | — | — |
| 1996-03-28 | $12.13 | $16.27 | 4,400 | — | — |
| 1996-03-27 | $11.75 | $15.77 | 50,000 | — | — |
| 1996-03-26 | $11.75 | $15.77 | 1,800 | — | — |
| 1996-03-25 | $12.06 | $16.18 | 61,600 | — | — |
| 1996-03-22 | $12.00 | $16.10 | 1,000 | — | — |
| 1996-03-21 | $11.81 | $15.85 | 2,200 | — | — |
| 1996-03-20 | $12.50 | $16.77 | 3,200 | — | — |
| 1996-03-19 | $12.13 | $16.27 | 6,400 | — | — |
| 1996-03-18 | $12.13 | $16.27 | 7,800 | — | — |
| 1996-03-15 | $11.81 | $15.85 | 1,200 | — | — |
| 1996-03-14 | $11.75 | $15.77 | 15,800 | — | — |
| 1996-03-13 | $11.75 | $15.77 | 400 | — | — |
| 1996-03-12 | $11.75 | $15.77 | 400 | — | — |
| 1996-03-11 | $11.88 | $15.93 | 21,600 | — | — |
| 1996-03-08 | $11.75 | $15.77 | 4,800 | — | — |
| 1996-03-07 | $12.00 | $16.10 | 800 | — | — |
| 1996-03-06 | $12.00 | $16.10 | 3,200 | — | — |
| 1996-03-05 | $11.75 | $15.77 | 600 | — | — |
| 1996-03-04 | $12.00 | $16.10 | 28,600 | — | — |
| 1996-03-01 | $12.50 | $16.77 | 2,000 | — | — |
| 1996-02-29 | $11.81 | $15.85 | 6,000 | — | — |
| 1996-02-28 | $12.00 | $15.99 | 600 | — | — |
| 1996-02-27 | $12.00 | $15.99 | 67,800 | — | — |
| 1996-02-26 | $12.00 | $15.99 | 9,000 | — | — |
| 1996-02-23 | $11.50 | $15.32 | 15,600 | — | — |
| 1996-02-22 | $11.63 | $15.49 | 115,000 | — | — |
| 1996-02-21 | $12.00 | $15.99 | 16,000 | — | — |
| 1996-02-20 | $11.38 | $15.15 | 21,400 | — | — |
| 1996-02-16 | $11.88 | $15.82 | 6,600 | — | — |
| 1996-02-15 | $11.25 | $14.99 | 333,800 | — | — |
| 1996-02-14 | $11.06 | $14.74 | 201,800 | — | — |
| 1996-02-13 | $11.25 | $14.99 | 78,600 | — | — |
| 1996-02-12 | $11.50 | $15.32 | 27,600 | — | — |
| 1996-02-09 | $11.00 | $14.65 | 8,000 | — | — |
| 1996-02-08 | $11.63 | $15.49 | 4,200 | — | — |
| 1996-02-07 | $11.50 | $15.32 | 68,600 | — | — |
| 1996-02-06 | $11.88 | $15.82 | 200 | — | — |
| 1996-02-05 | $11.88 | $15.82 | 400 | — | — |
| 1996-02-02 | $11.38 | $15.15 | 296,600 | — | — |
| 1996-02-01 | $11.88 | $15.82 | 26,000 | — | — |
| 1996-01-31 | $11.88 | $15.82 | 131,400 | — | — |
| 1996-01-30 | $11.88 | $15.82 | 12,600 | — | — |
| 1996-01-29 | $11.00 | $14.65 | 171,600 | — | — |
| 1996-01-26 | $10.63 | $14.15 | 67,000 | — | — |
| 1996-01-25 | $11.13 | $14.82 | 0 | — | — |
| 1996-01-24 | $11.13 | $14.82 | 6,400 | — | — |
| 1996-01-23 | $10.75 | $14.32 | 12,400 | — | — |
| 1996-01-22 | $10.75 | $14.32 | 4,800 | — | — |
| 1996-01-19 | $11.19 | $14.90 | 12,000 | — | — |
| 1996-01-18 | $10.75 | $14.32 | 128,400 | — | — |
| 1996-01-17 | $11.00 | $14.65 | 49,200 | — | — |
| 1996-01-16 | $11.88 | $15.82 | 10,800 | — | — |
| 1996-01-15 | $11.00 | $14.65 | 14,000 | — | — |
| 1996-01-12 | $11.13 | $14.82 | 22,800 | — | — |
| 1996-01-11 | $11.63 | $15.49 | 12,800 | — | — |
| 1996-01-10 | $11.63 | $15.49 | 66,000 | — | — |
| 1996-01-09 | $11.13 | $14.82 | 600 | — | — |
| 1996-01-08 | $11.56 | $15.40 | 13,000 | — | — |
| 1996-01-05 | $12.13 | $16.15 | 18,400 | — | — |
| 1996-01-04 | $11.13 | $14.82 | 13,000 | — | — |
| 1996-01-03 | $11.13 | $14.82 | 800 | — | — |
| 1996-01-02 | $11.63 | $15.49 | 2,400 | — | — |