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 | $12.75 | $17.90 | 62,200 | — | — |
| 1996-12-30 | $12.75 | $17.90 | 10,400 | — | — |
| 1996-12-27 | $12.94 | $18.17 | 20,000 | — | — |
| 1996-12-26 | $13.00 | $18.25 | 7,800 | — | — |
| 1996-12-24 | $12.88 | $18.08 | 15,200 | — | — |
| 1996-12-23 | $12.81 | $17.99 | 11,400 | — | — |
| 1996-12-20 | $12.75 | $17.90 | 144,000 | — | — |
| 1996-12-19 | $12.75 | $17.90 | 96,200 | — | — |
| 1996-12-18 | $12.88 | $18.08 | 27,000 | — | — |
| 1996-12-17 | $12.88 | $18.08 | 17,200 | — | — |
| 1996-12-16 | $13.13 | $18.43 | 77,400 | — | — |
| 1996-12-13 | $13.13 | $18.43 | 13,800 | — | — |
| 1996-12-12 | $13.38 | $18.78 | 29,400 | — | — |
| 1996-12-11 | $13.88 | $19.48 | 71,000 | — | — |
| 1996-12-10 | $14.00 | $19.66 | 178,800 | — | — |
| 1996-12-09 | $13.25 | $18.60 | 48,000 | — | — |
| 1996-12-06 | $12.94 | $18.17 | 23,200 | — | — |
| 1996-12-05 | $13.06 | $18.34 | 24,400 | — | — |
| 1996-12-04 | $13.00 | $18.25 | 13,800 | — | — |
| 1996-12-03 | $13.00 | $18.25 | 38,000 | — | — |
| 1996-12-02 | $12.88 | $18.08 | 19,000 | — | — |
| 1996-11-29 | $12.75 | $17.90 | 7,000 | — | — |
| 1996-11-27 | $13.13 | $18.43 | 47,400 | — | — |
| 1996-11-26 | $13.00 | $18.16 | 44,400 | — | — |
| 1996-11-25 | $13.13 | $18.33 | 65,600 | — | — |
| 1996-11-22 | $12.94 | $18.07 | 80,400 | — | — |
| 1996-11-21 | $12.88 | $17.98 | 99,800 | — | — |
| 1996-11-20 | $12.75 | $17.81 | 17,800 | — | — |
| 1996-11-19 | $12.75 | $17.81 | 2,200 | — | — |
| 1996-11-18 | $12.63 | $17.63 | 22,200 | — | — |
| 1996-11-15 | $12.38 | $17.28 | 70,800 | — | — |
| 1996-11-14 | $12.63 | $17.63 | 8,800 | — | — |
| 1996-11-13 | $12.13 | $16.93 | 15,200 | — | — |
| 1996-11-12 | $12.13 | $16.93 | 15,200 | — | — |
| 1996-11-11 | $12.38 | $17.28 | 26,600 | — | — |
| 1996-11-08 | $12.38 | $17.28 | 30,800 | — | — |
| 1996-11-07 | $12.50 | $17.46 | 3,600 | — | — |
| 1996-11-06 | $12.38 | $17.28 | 10,200 | — | — |
| 1996-11-05 | $12.13 | $16.93 | 15,600 | — | — |
| 1996-11-04 | $12.38 | $17.28 | 30,600 | — | — |
| 1996-11-01 | $12.50 | $17.46 | 10,000 | — | — |
| 1996-10-31 | $12.50 | $17.46 | 43,200 | — | — |
| 1996-10-30 | $12.25 | $17.11 | 7,400 | — | — |
| 1996-10-29 | $12.50 | $17.46 | 62,600 | — | — |
| 1996-10-28 | $12.50 | $17.46 | 25,600 | — | — |
| 1996-10-25 | $12.50 | $17.46 | 28,200 | — | — |
| 1996-10-24 | $12.38 | $17.28 | 61,200 | — | — |
| 1996-10-23 | $12.38 | $17.28 | 87,600 | — | — |
| 1996-10-22 | $12.44 | $17.37 | 87,600 | — | — |
| 1996-10-21 | $12.50 | $17.46 | 45,800 | — | — |
| 1996-10-18 | $12.44 | $17.37 | 148,200 | — | — |
| 1996-10-17 | $12.03 | $16.80 | 55,400 | — | — |
| 1996-10-16 | $12.00 | $16.76 | 90,400 | — | — |
| 1996-10-15 | $12.00 | $16.76 | 103,000 | — | — |
| 1996-10-14 | $12.13 | $16.93 | 22,800 | — | — |
| 1996-10-11 | $12.00 | $16.76 | 14,600 | — | — |
| 1996-10-10 | $12.00 | $16.76 | 14,600 | — | — |
| 1996-10-09 | $11.75 | $16.41 | 63,800 | — | — |
| 1996-10-08 | $12.00 | $16.76 | 11,000 | — | — |
| 1996-10-07 | $11.75 | $16.41 | 16,800 | — | — |
| 1996-10-04 | $12.06 | $16.85 | 63,600 | — | — |
| 1996-10-03 | $12.00 | $16.76 | 98,600 | — | — |
| 1996-10-02 | $11.25 | $15.71 | 178,200 | — | — |
| 1996-10-01 | $11.50 | $16.06 | 211,200 | — | — |
| 1996-09-30 | $11.00 | $15.36 | 101,400 | — | — |
| 1996-09-27 | $11.00 | $15.36 | 30,800 | — | — |
| 1996-09-26 | $11.00 | $15.36 | 39,200 | — | — |
| 1996-09-25 | $11.00 | $15.36 | 77,000 | — | — |
| 1996-09-24 | $10.88 | $15.19 | 8,000 | — | — |
| 1996-09-23 | $11.00 | $15.36 | 13,800 | — | — |
| 1996-09-20 | $10.88 | $15.19 | 45,400 | — | — |
| 1996-09-19 | $10.88 | $15.19 | 145,000 | — | — |
| 1996-09-18 | $11.25 | $15.71 | 15,400 | — | — |
| 1996-09-17 | $11.25 | $15.71 | 36,200 | — | — |
| 1996-09-16 | $11.25 | $15.71 | 44,000 | — | — |
| 1996-09-13 | $11.25 | $15.71 | 126,400 | — | — |
| 1996-09-12 | $11.13 | $15.54 | 58,200 | — | — |
| 1996-09-11 | $11.13 | $15.54 | 46,800 | — | — |
| 1996-09-10 | $11.13 | $15.54 | 38,600 | — | — |
| 1996-09-09 | $11.13 | $15.54 | 10,400 | — | — |
| 1996-09-06 | $11.13 | $15.54 | 196,800 | — | — |
| 1996-09-05 | $11.13 | $15.54 | 7,200 | — | — |
| 1996-09-04 | $11.00 | $15.36 | 33,200 | — | — |
| 1996-09-03 | $10.98 | $15.33 | 9,600 | — | — |
| 1996-08-30 | $10.75 | $15.01 | 12,800 | — | — |
| 1996-08-29 | $11.13 | $15.54 | 21,600 | — | — |
| 1996-08-28 | $10.94 | $15.28 | 34,600 | — | — |
| 1996-08-27 | $11.00 | $15.28 | 313,400 | — | — |
| 1996-08-26 | $10.63 | $14.76 | 5,600 | — | — |
| 1996-08-23 | $11.00 | $15.28 | 12,000 | — | — |
| 1996-08-22 | $11.00 | $15.28 | 28,800 | — | — |
| 1996-08-21 | $10.75 | $14.93 | 26,600 | — | — |
| 1996-08-20 | $11.00 | $15.28 | 70,000 | — | — |
| 1996-08-19 | $10.88 | $15.10 | 21,600 | — | — |
| 1996-08-16 | $10.88 | $15.10 | 28,200 | — | — |
| 1996-08-15 | $10.88 | $15.10 | 12,400 | — | — |
| 1996-08-14 | $10.88 | $15.10 | 8,600 | — | — |
| 1996-08-13 | $10.94 | $15.19 | 13,000 | — | — |
| 1996-08-12 | $10.88 | $15.10 | 14,600 | — | — |
| 1996-08-09 | $11.06 | $15.37 | 17,600 | — | — |
| 1996-08-08 | $11.13 | $15.45 | 26,000 | — | — |
| 1996-08-07 | $11.00 | $15.28 | 9,600 | — | — |
| 1996-08-06 | $10.94 | $15.19 | 22,600 | — | — |
| 1996-08-05 | $11.06 | $15.37 | 15,400 | — | — |
| 1996-08-02 | $11.00 | $15.28 | 108,800 | — | — |
| 1996-08-01 | $11.06 | $15.37 | 122,600 | — | — |
| 1996-07-31 | $10.38 | $14.41 | 28,400 | — | — |
| 1996-07-30 | $10.47 | $14.54 | 12,800 | — | — |
| 1996-07-29 | $10.38 | $14.41 | 12,600 | — | — |
| 1996-07-26 | $10.56 | $14.67 | 84,200 | — | — |
| 1996-07-25 | $10.25 | $14.24 | 57,600 | — | — |
| 1996-07-24 | $10.38 | $14.41 | 255,400 | — | — |
| 1996-07-23 | $10.25 | $14.24 | 23,000 | — | — |
| 1996-07-22 | $10.44 | $14.50 | 12,200 | — | — |
| 1996-07-19 | $10.25 | $14.24 | 37,400 | — | — |
| 1996-07-18 | $10.63 | $14.76 | 8,800 | — | — |
| 1996-07-17 | $10.25 | $14.24 | 21,000 | — | — |
| 1996-07-16 | $10.25 | $14.24 | 43,200 | — | — |
| 1996-07-15 | $10.38 | $14.41 | 9,200 | — | — |
| 1996-07-12 | $10.38 | $14.41 | 14,800 | — | — |
| 1996-07-11 | $10.50 | $14.58 | 12,400 | — | — |
| 1996-07-10 | $10.75 | $14.93 | 7,800 | — | — |
| 1996-07-09 | $10.88 | $15.10 | 34,000 | — | — |
| 1996-07-08 | $10.50 | $14.58 | 13,600 | — | — |
| 1996-07-05 | $10.81 | $15.02 | 0 | — | — |
| 1996-07-03 | $10.81 | $15.02 | 22,800 | — | — |
| 1996-07-02 | $10.88 | $15.10 | 6,000 | — | — |
| 1996-07-01 | $10.50 | $14.58 | 14,600 | — | — |
| 1996-06-28 | $10.50 | $14.58 | 37,200 | — | — |
| 1996-06-27 | $10.94 | $15.19 | 7,600 | — | — |
| 1996-06-26 | $10.88 | $15.10 | 46,800 | — | — |
| 1996-06-25 | $11.00 | $15.28 | 71,000 | — | — |
| 1996-06-24 | $10.88 | $15.10 | 18,800 | — | — |
| 1996-06-21 | $10.88 | $15.10 | 15,000 | — | — |
| 1996-06-20 | $10.91 | $15.15 | 18,000 | — | — |
| 1996-06-19 | $11.25 | $15.63 | 43,800 | — | — |
| 1996-06-18 | $11.00 | $15.28 | 90,000 | — | — |
| 1996-06-17 | $11.25 | $15.63 | 65,600 | — | — |
| 1996-06-14 | $11.25 | $15.63 | 150,600 | — | — |
| 1996-06-13 | $11.25 | $15.63 | 19,800 | — | — |
| 1996-06-12 | $11.22 | $15.58 | 79,600 | — | — |
| 1996-06-11 | $11.13 | $15.45 | 27,600 | — | — |
| 1996-06-10 | $11.38 | $15.80 | 25,400 | — | — |
| 1996-06-07 | $11.50 | $15.97 | 1,000 | — | — |
| 1996-06-06 | $11.38 | $15.80 | 18,000 | — | — |
| 1996-06-05 | $11.38 | $15.80 | 15,800 | — | — |
| 1996-06-04 | $11.63 | $16.15 | 2,400 | — | — |
| 1996-06-03 | $11.63 | $16.15 | 29,000 | — | — |
| 1996-05-31 | $11.38 | $15.80 | 8,400 | — | — |
| 1996-05-30 | $11.38 | $15.80 | 10,800 | — | — |
| 1996-05-29 | $11.50 | $15.97 | 204,600 | — | — |
| 1996-05-28 | $11.38 | $15.72 | 85,800 | — | — |
| 1996-05-24 | $11.63 | $16.06 | 3,600 | — | — |
| 1996-05-23 | $11.50 | $15.89 | 31,000 | — | — |
| 1996-05-22 | $11.38 | $15.72 | 8,600 | — | — |
| 1996-05-21 | $11.38 | $15.72 | 27,400 | — | — |
| 1996-05-20 | $11.50 | $15.89 | 6,000 | — | — |
| 1996-05-17 | $11.50 | $15.89 | 12,600 | — | — |
| 1996-05-16 | $11.38 | $15.72 | 3,800 | — | — |
| 1996-05-15 | $11.63 | $16.06 | 6,800 | — | — |
| 1996-05-14 | $11.38 | $15.72 | 42,200 | — | — |
| 1996-05-13 | $11.88 | $16.41 | 13,000 | — | — |
| 1996-05-10 | $11.50 | $15.89 | 14,200 | — | — |
| 1996-05-09 | $11.50 | $15.89 | 6,400 | — | — |
| 1996-05-08 | $11.69 | $16.15 | 52,600 | — | — |
| 1996-05-07 | $11.88 | $16.41 | 1,800 | — | — |
| 1996-05-06 | $11.88 | $16.41 | 6,400 | — | — |
| 1996-05-03 | $11.50 | $15.89 | 29,200 | — | — |
| 1996-05-02 | $11.73 | $16.20 | 2,600 | — | — |
| 1996-05-01 | $11.56 | $15.98 | 14,200 | — | — |
| 1996-04-30 | $11.50 | $15.89 | 12,800 | — | — |
| 1996-04-29 | $11.50 | $15.89 | 5,400 | — | — |
| 1996-04-26 | $11.50 | $15.89 | 9,200 | — | — |
| 1996-04-25 | $12.00 | $16.58 | 20,800 | — | — |
| 1996-04-24 | $11.75 | $16.23 | 37,200 | — | — |
| 1996-04-23 | $12.00 | $16.58 | 16,800 | — | — |
| 1996-04-22 | $11.75 | $16.23 | 34,000 | — | — |
| 1996-04-19 | $11.75 | $16.23 | 91,200 | — | — |
| 1996-04-18 | $12.00 | $16.58 | 97,800 | — | — |
| 1996-04-17 | $11.75 | $16.23 | 75,600 | — | — |
| 1996-04-16 | $11.75 | $16.23 | 99,200 | — | — |
| 1996-04-15 | $11.88 | $16.41 | 39,800 | — | — |
| 1996-04-12 | $12.00 | $16.58 | 51,200 | — | — |
| 1996-04-11 | $11.88 | $16.41 | 112,200 | — | — |
| 1996-04-10 | $11.25 | $15.54 | 52,000 | — | — |
| 1996-04-09 | $11.13 | $15.37 | 14,600 | — | — |
| 1996-04-08 | $11.25 | $15.54 | 18,200 | — | — |
| 1996-04-04 | $11.25 | $15.54 | 7,600 | — | — |
| 1996-04-03 | $11.50 | $15.89 | 29,200 | — | — |
| 1996-04-02 | $11.25 | $15.54 | 16,600 | — | — |
| 1996-04-01 | $11.50 | $15.89 | 38,800 | — | — |
| 1996-03-29 | $11.25 | $15.54 | 73,200 | — | — |
| 1996-03-28 | $11.50 | $15.89 | 105,600 | — | — |
| 1996-03-27 | $10.88 | $15.03 | 44,200 | — | — |
| 1996-03-26 | $11.13 | $15.37 | 48,400 | — | — |
| 1996-03-25 | $11.06 | $15.28 | 58,200 | — | — |
| 1996-03-22 | $10.75 | $14.85 | 4,200 | — | — |
| 1996-03-21 | $10.75 | $14.85 | 40,000 | — | — |
| 1996-03-20 | $10.75 | $14.85 | 11,800 | — | — |
| 1996-03-19 | $11.00 | $15.20 | 45,200 | — | — |
| 1996-03-18 | $11.50 | $15.89 | 200,000 | — | — |
| 1996-03-15 | $10.75 | $14.85 | 97,600 | — | — |
| 1996-03-14 | $10.13 | $13.99 | 34,200 | — | — |
| 1996-03-13 | $10.00 | $13.82 | 53,200 | — | — |
| 1996-03-12 | $10.13 | $13.99 | 31,800 | — | — |
| 1996-03-11 | $9.88 | $13.64 | 13,600 | — | — |
| 1996-03-08 | $10.00 | $13.82 | 14,600 | — | — |
| 1996-03-07 | $10.19 | $14.08 | 14,000 | — | — |
| 1996-03-06 | $10.13 | $13.99 | 11,800 | — | — |
| 1996-03-05 | $9.88 | $13.64 | 5,200 | — | — |
| 1996-03-04 | $10.00 | $13.82 | 4,600 | — | — |
| 1996-03-01 | $10.25 | $14.16 | 10,000 | — | — |
| 1996-02-29 | $10.38 | $14.33 | 10,400 | — | — |
| 1996-02-28 | $10.13 | $13.99 | 304,800 | — | — |
| 1996-02-27 | $10.19 | $13.99 | 14,200 | — | — |
| 1996-02-26 | $10.25 | $14.08 | 12,400 | — | — |
| 1996-02-23 | $10.25 | $14.08 | 5,800 | — | — |
| 1996-02-22 | $10.19 | $13.99 | 10,800 | — | — |
| 1996-02-21 | $10.25 | $14.08 | 7,400 | — | — |
| 1996-02-20 | $10.25 | $14.08 | 13,400 | — | — |
| 1996-02-16 | $10.38 | $14.25 | 70,400 | — | — |
| 1996-02-15 | $10.13 | $13.91 | 59,600 | — | — |
| 1996-02-14 | $10.38 | $14.25 | 7,800 | — | — |
| 1996-02-13 | $10.13 | $13.91 | 21,200 | — | — |
| 1996-02-12 | $10.13 | $13.91 | 46,600 | — | — |
| 1996-02-09 | $10.13 | $13.91 | 18,400 | — | — |
| 1996-02-08 | $10.13 | $13.91 | 4,400 | — | — |
| 1996-02-07 | $10.31 | $14.16 | 6,400 | — | — |
| 1996-02-06 | $10.38 | $14.25 | 8,800 | — | — |
| 1996-02-05 | $10.38 | $14.25 | 7,400 | — | — |
| 1996-02-02 | $10.13 | $13.91 | 400 | — | — |
| 1996-02-01 | $10.13 | $13.91 | 88,400 | — | — |
| 1996-01-31 | $10.19 | $13.99 | 600 | — | — |
| 1996-01-30 | $10.38 | $14.25 | 16,200 | — | — |
| 1996-01-29 | $10.31 | $14.16 | 18,400 | — | — |
| 1996-01-26 | $10.31 | $14.16 | 10,800 | — | — |
| 1996-01-25 | $10.13 | $13.91 | 8,800 | — | — |
| 1996-01-24 | $10.19 | $13.99 | 2,400 | — | — |
| 1996-01-23 | $10.19 | $13.99 | 41,600 | — | — |
| 1996-01-22 | $10.38 | $14.25 | 138,000 | — | — |
| 1996-01-19 | $10.75 | $14.77 | 29,600 | — | — |
| 1996-01-18 | $10.63 | $14.59 | 22,800 | — | — |
| 1996-01-17 | $10.75 | $14.77 | 41,600 | — | — |
| 1996-01-16 | $11.25 | $15.45 | 5,200 | — | — |
| 1996-01-15 | $11.25 | $15.45 | 4,400 | — | — |
| 1996-01-12 | $11.13 | $15.28 | 27,600 | — | — |
| 1996-01-11 | $11.38 | $15.62 | 74,400 | — | — |
| 1996-01-10 | $11.13 | $15.28 | 32,800 | — | — |
| 1996-01-09 | $11.38 | $15.62 | 21,000 | — | — |
| 1996-01-08 | $11.38 | $15.62 | 74,800 | — | — |
| 1996-01-05 | $11.38 | $15.62 | 106,800 | — | — |
| 1996-01-04 | $11.38 | $15.62 | 33,200 | — | — |
| 1996-01-03 | $11.25 | $15.45 | 156,200 | — | — |
| 1996-01-02 | $11.00 | $15.11 | 43,400 | — | — |