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
- 1980-03-25 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 | $15.25 | $20.45 | 5,754 | — | — |
| 1996-12-30 | $15.17 | $20.34 | 31,329 | — | — |
| 1996-12-27 | $14.96 | $20.05 | 4,476 | — | — |
| 1996-12-26 | $14.98 | $20.08 | 15,345 | — | — |
| 1996-12-24 | $14.90 | $19.97 | 3,836 | — | — |
| 1996-12-23 | $14.74 | $19.76 | 99,740 | — | — |
| 1996-12-20 | $14.78 | $19.82 | 12,787 | — | — |
| 1996-12-19 | $14.29 | $19.16 | 17,902 | — | — |
| 1996-12-18 | $14.19 | $19.03 | 22,378 | — | — |
| 1996-12-17 | $14.08 | $18.87 | 9,590 | — | — |
| 1996-12-16 | $14.14 | $18.95 | 53,067 | — | — |
| 1996-12-13 | $14.10 | $18.90 | 3,197 | — | — |
| 1996-12-12 | $14.08 | $18.87 | 59,460 | — | — |
| 1996-12-11 | $14.12 | $18.93 | 37,722 | — | — |
| 1996-12-10 | $14.21 | $19.06 | 6,394 | — | — |
| 1996-12-09 | $14.25 | $19.11 | 343,336 | — | — |
| 1996-12-06 | $14.23 | $19.08 | 12,148 | — | — |
| 1996-12-05 | $14.43 | $19.34 | 17,902 | — | — |
| 1996-12-04 | $14.29 | $19.16 | 28,132 | — | — |
| 1996-12-03 | $14.55 | $19.50 | 11,508 | — | — |
| 1996-12-02 | $14.84 | $19.90 | 31,968 | — | — |
| 1996-11-29 | $15.00 | $20.11 | 1,279 | — | — |
| 1996-11-27 | $14.94 | $20.03 | 7,033 | — | — |
| 1996-11-26 | $14.92 | $20.00 | 19,181 | — | — |
| 1996-11-25 | $14.66 | $19.66 | 6,235,039 | — | — |
| 1996-11-22 | $14.70 | $19.71 | 8,312 | — | — |
| 1996-11-21 | $14.76 | $19.61 | 6,394 | — | — |
| 1996-11-20 | $14.58 | $19.38 | 10,869 | — | — |
| 1996-11-19 | $14.55 | $19.33 | 51,788 | — | — |
| 1996-11-18 | $14.58 | $19.38 | 133,626 | — | — |
| 1996-11-15 | $14.39 | $19.12 | 26,214 | — | — |
| 1996-11-14 | $14.31 | $19.02 | 31,329 | — | — |
| 1996-11-13 | $14.27 | $18.96 | 88,871 | — | — |
| 1996-11-12 | $14.15 | $18.81 | 239,121 | — | — |
| 1996-11-11 | $14.12 | $18.76 | 312,647 | — | — |
| 1996-11-08 | $13.96 | $18.55 | 245,514 | — | — |
| 1996-11-07 | $13.24 | $17.59 | 12,787 | — | — |
| 1996-11-06 | $13.18 | $17.51 | 9,590 | — | — |
| 1996-11-05 | $13.35 | $17.74 | 7,033 | — | — |
| 1996-11-04 | $13.33 | $17.72 | 5,115 | — | — |
| 1996-11-01 | $13.37 | $17.77 | 4,476 | — | — |
| 1996-10-31 | $13.41 | $17.82 | 117,003 | — | — |
| 1996-10-30 | $13.33 | $17.72 | 24,296 | — | — |
| 1996-10-29 | $13.26 | $17.61 | 58,182 | — | — |
| 1996-10-28 | $13.18 | $17.51 | 93,986 | — | — |
| 1996-10-25 | $13.18 | $17.51 | 20,460 | — | — |
| 1996-10-24 | $13.22 | $17.56 | 131,708 | — | — |
| 1996-10-23 | $13.37 | $17.77 | 12,148 | — | — |
| 1996-10-22 | $13.49 | $17.92 | 12,148 | — | — |
| 1996-10-21 | $13.61 | $18.08 | 14,066 | — | — |
| 1996-10-18 | $13.57 | $18.03 | 3,836 | — | — |
| 1996-10-17 | $13.63 | $18.11 | 12,787 | — | — |
| 1996-10-16 | $13.61 | $18.08 | 29,411 | — | — |
| 1996-10-15 | $13.61 | $18.08 | 21,099 | — | — |
| 1996-10-14 | $13.69 | $18.18 | 3,836 | — | — |
| 1996-10-11 | $13.76 | $18.29 | 8,951 | — | — |
| 1996-10-10 | $13.61 | $18.08 | 5,754 | — | — |
| 1996-10-09 | $13.61 | $18.08 | 27,492 | — | — |
| 1996-10-08 | $13.69 | $18.18 | 8,312 | — | — |
| 1996-10-07 | $13.76 | $18.29 | 33,247 | — | — |
| 1996-10-04 | $13.76 | $18.29 | 272,367 | — | — |
| 1996-10-03 | $13.61 | $18.08 | 8,951 | — | — |
| 1996-10-02 | $13.67 | $18.16 | 116,364 | — | — |
| 1996-10-01 | $13.65 | $18.13 | 351,009 | — | — |
| 1996-09-30 | $13.61 | $18.08 | 344,615 | — | — |
| 1996-09-27 | $13.69 | $18.18 | 160,479 | — | — |
| 1996-09-26 | $13.78 | $18.31 | 95,904 | — | — |
| 1996-09-25 | $13.71 | $18.21 | 12,787 | — | — |
| 1996-09-24 | $13.76 | $18.29 | 40,919 | — | — |
| 1996-09-23 | $13.61 | $18.08 | 63,297 | — | — |
| 1996-09-20 | $13.78 | $18.31 | 28,132 | — | — |
| 1996-09-19 | $13.78 | $18.31 | 109,970 | — | — |
| 1996-09-18 | $13.71 | $18.21 | 72,887 | — | — |
| 1996-09-17 | $13.69 | $18.18 | 15,984 | — | — |
| 1996-09-16 | $13.92 | $18.50 | 313,286 | — | — |
| 1996-09-13 | $13.59 | $18.05 | 23,656 | — | — |
| 1996-09-12 | $13.61 | $18.08 | 79,920 | — | — |
| 1996-09-11 | $13.29 | $17.66 | 79,281 | — | — |
| 1996-09-10 | $13.26 | $17.61 | 10,230 | — | — |
| 1996-09-09 | $13.24 | $17.59 | 5,754 | — | — |
| 1996-09-06 | $13.29 | $17.66 | 129,151 | — | — |
| 1996-09-05 | $13.10 | $17.40 | 38,362 | — | — |
| 1996-09-04 | $13.04 | $17.33 | 17,902 | — | — |
| 1996-09-03 | $12.77 | $16.96 | 23,656 | — | — |
| 1996-08-30 | $12.77 | $16.96 | 5,115 | — | — |
| 1996-08-29 | $12.73 | $16.91 | 8,951 | — | — |
| 1996-08-28 | $12.81 | $17.02 | 6,394 | — | — |
| 1996-08-27 | $12.67 | $16.83 | 54,985 | — | — |
| 1996-08-26 | $12.71 | $16.89 | 35,165 | — | — |
| 1996-08-23 | $12.65 | $16.81 | 42,837 | — | — |
| 1996-08-22 | $12.59 | $16.73 | 4,476 | — | — |
| 1996-08-21 | $12.67 | $16.83 | 5,115 | — | — |
| 1996-08-20 | $12.75 | $16.94 | 14,066 | — | — |
| 1996-08-19 | $12.55 | $16.68 | 5,115 | — | — |
| 1996-08-16 | $12.49 | $16.60 | 5,754 | — | — |
| 1996-08-15 | $12.55 | $16.68 | 17,902 | — | — |
| 1996-08-14 | $12.40 | $16.47 | 5,115 | — | — |
| 1996-08-13 | $12.36 | $16.42 | 8,312 | — | — |
| 1996-08-12 | $12.28 | $16.31 | 7,672 | — | — |
| 1996-08-09 | $12.18 | $16.18 | 50,509 | — | — |
| 1996-08-08 | $12.28 | $16.31 | 7,033 | — | — |
| 1996-08-07 | $12.36 | $16.42 | 8,951 | — | — |
| 1996-08-06 | $12.30 | $16.34 | 35,165 | — | — |
| 1996-08-05 | $12.53 | $16.65 | 26,853 | — | — |
| 1996-08-02 | $12.36 | $16.42 | 3,197 | — | — |
| 1996-08-01 | $12.34 | $16.39 | 7,033 | — | — |
| 1996-07-31 | $12.14 | $16.13 | 15,345 | — | — |
| 1996-07-30 | $11.98 | $15.92 | 639 | — | — |
| 1996-07-29 | $12.00 | $15.95 | 5,754 | — | — |
| 1996-07-26 | $12.08 | $16.05 | 3,836 | — | — |
| 1996-07-25 | $12.00 | $15.95 | 19,181 | — | — |
| 1996-07-24 | $11.95 | $15.87 | 13,427 | — | — |
| 1996-07-23 | $12.04 | $16.00 | 2,557 | — | — |
| 1996-07-22 | $11.97 | $15.90 | 18,541 | — | — |
| 1996-07-19 | $12.28 | $16.31 | 17,263 | — | — |
| 1996-07-18 | $12.28 | $16.31 | 8,951 | — | — |
| 1996-07-17 | $12.20 | $16.21 | 53,706 | — | — |
| 1996-07-16 | $12.51 | $16.63 | 65,215 | — | — |
| 1996-07-15 | $12.38 | $16.44 | 3,836 | — | — |
| 1996-07-12 | $12.36 | $16.42 | 1,918 | — | — |
| 1996-07-11 | $12.40 | $16.47 | 11,508 | — | — |
| 1996-07-10 | $12.38 | $16.44 | 5,115 | — | — |
| 1996-07-09 | $12.30 | $16.34 | 2,557 | — | — |
| 1996-07-08 | $12.26 | $16.29 | 7,033 | — | — |
| 1996-07-05 | $12.32 | $16.37 | 7,672 | — | — |
| 1996-07-03 | $12.51 | $16.63 | 10,230 | — | — |
| 1996-07-02 | $12.57 | $16.70 | 15,984 | — | — |
| 1996-07-01 | $12.59 | $16.73 | 3,836 | — | — |
| 1996-06-28 | $12.63 | $16.78 | 5,754 | — | — |
| 1996-06-27 | $12.51 | $16.63 | 13,427 | — | — |
| 1996-06-26 | $12.59 | $16.73 | 8,951 | — | — |
| 1996-06-25 | $12.59 | $16.73 | 17,263 | — | — |
| 1996-06-24 | $12.59 | $16.73 | 30,050 | — | — |
| 1996-06-21 | $12.55 | $16.68 | 34,525 | — | — |
| 1996-06-20 | $12.51 | $16.63 | 5,115 | — | — |
| 1996-06-19 | $12.36 | $16.42 | 51,788 | — | — |
| 1996-06-18 | $12.26 | $16.29 | 134,266 | — | — |
| 1996-06-17 | $12.18 | $16.18 | 12,787 | — | — |
| 1996-06-14 | $12.04 | $16.00 | 6,394 | — | — |
| 1996-06-13 | $11.93 | $15.85 | 23,656 | — | — |
| 1996-06-12 | $12.00 | $15.95 | 2,557 | — | — |
| 1996-06-11 | $11.91 | $15.82 | 7,033 | — | — |
| 1996-06-10 | $11.97 | $15.90 | 20,460 | — | — |
| 1996-06-07 | $11.95 | $15.87 | 2,557 | — | — |
| 1996-06-06 | $11.97 | $15.90 | 17,902 | — | — |
| 1996-06-05 | $11.93 | $15.85 | 88,232 | — | — |
| 1996-06-04 | $11.85 | $15.74 | 20,460 | — | — |
| 1996-06-03 | $11.81 | $15.69 | 6,394 | — | — |
| 1996-05-31 | $11.81 | $15.69 | 6,394 | — | — |
| 1996-05-30 | $11.75 | $15.61 | 33,247 | — | — |
| 1996-05-29 | $11.85 | $15.74 | 14,705 | — | — |
| 1996-05-28 | $11.69 | $15.53 | 90,150 | — | — |
| 1996-05-24 | $11.89 | $15.79 | 69,051 | — | — |
| 1996-05-23 | $11.79 | $15.66 | 5,115 | — | — |
| 1996-05-22 | $11.81 | $15.69 | 10,869 | — | — |
| 1996-05-21 | $11.77 | $15.64 | 15,345 | — | — |
| 1996-05-20 | $11.67 | $15.51 | 395,124 | — | — |
| 1996-05-17 | $11.81 | $15.69 | 374,026 | — | — |
| 1996-05-16 | $11.91 | $15.82 | 374,026 | — | — |
| 1996-05-15 | $11.89 | $15.79 | 996,123 | — | — |
| 1996-05-14 | $11.89 | $15.79 | 460,339 | — | — |
| 1996-05-13 | $11.89 | $15.79 | 20,460 | — | — |
| 1996-05-10 | $11.85 | $15.74 | 4,476 | — | — |
| 1996-05-09 | $11.83 | $15.72 | 26,214 | — | — |
| 1996-05-08 | $11.87 | $15.77 | 228,252 | — | — |
| 1996-05-07 | $11.59 | $15.40 | 8,951 | — | — |
| 1996-05-06 | $11.52 | $15.30 | 23,017 | — | — |
| 1996-05-03 | $11.55 | $15.35 | 14,066 | — | — |
| 1996-05-02 | $11.53 | $15.33 | 24,935 | — | — |
| 1996-05-01 | $11.52 | $15.30 | 17,263 | — | — |
| 1996-04-30 | $11.69 | $15.53 | 35,804 | — | — |
| 1996-04-29 | $11.71 | $15.56 | 28,132 | — | — |
| 1996-04-26 | $11.73 | $15.59 | 85,674 | — | — |
| 1996-04-25 | $11.71 | $15.56 | 21,099 | — | — |
| 1996-04-24 | $11.79 | $15.66 | 4,476 | — | — |
| 1996-04-23 | $11.77 | $15.64 | 8,312 | — | — |
| 1996-04-22 | $11.79 | $15.66 | 33,886 | — | — |
| 1996-04-19 | $11.73 | $15.59 | 3,836 | — | — |
| 1996-04-18 | $11.61 | $15.43 | 23,656 | — | — |
| 1996-04-17 | $11.57 | $15.38 | 19,181 | — | — |
| 1996-04-16 | $11.53 | $15.33 | 135,544 | — | — |
| 1996-04-15 | $11.50 | $15.27 | 21,738 | — | — |
| 1996-04-12 | $11.61 | $15.07 | 12,787 | — | — |
| 1996-04-11 | $11.44 | $14.84 | 58,182 | — | — |
| 1996-04-10 | $11.71 | $15.20 | 105,494 | — | — |
| 1996-04-09 | $11.85 | $15.38 | 19,820 | — | — |
| 1996-04-08 | $11.77 | $15.27 | 31,968 | — | — |
| 1996-04-04 | $11.89 | $15.43 | 106,773 | — | — |
| 1996-04-03 | $11.69 | $15.17 | 22,378 | — | — |
| 1996-04-02 | $11.65 | $15.12 | 39,640 | — | — |
| 1996-04-01 | $11.79 | $15.30 | 79,920 | — | — |
| 1996-03-29 | $11.85 | $15.38 | 38,362 | — | — |
| 1996-03-28 | $12.12 | $15.73 | 44,116 | — | — |
| 1996-03-27 | $11.93 | $15.48 | 3,197 | — | — |
| 1996-03-26 | $11.93 | $15.48 | 18,541 | — | — |
| 1996-03-25 | $11.93 | $15.48 | 66,493 | — | — |
| 1996-03-22 | $12.00 | $15.58 | 86,953 | — | — |
| 1996-03-21 | $12.12 | $15.73 | 8,312 | — | — |
| 1996-03-20 | $12.20 | $15.83 | 19,820 | — | — |
| 1996-03-19 | $12.20 | $15.83 | 101,658 | — | — |
| 1996-03-18 | $12.20 | $15.83 | 59,460 | — | — |
| 1996-03-15 | $11.98 | $15.55 | 129,790 | — | — |
| 1996-03-14 | $12.00 | $15.58 | 49,870 | — | — |
| 1996-03-13 | $11.97 | $15.53 | 99,101 | — | — |
| 1996-03-12 | $11.69 | $15.17 | 12,787 | — | — |
| 1996-03-11 | $11.69 | $15.17 | 71,608 | — | — |
| 1996-03-08 | $11.61 | $15.07 | 25,574 | — | — |
| 1996-03-07 | $11.89 | $15.43 | 97,822 | — | — |
| 1996-03-06 | $11.81 | $15.32 | 99,740 | — | — |
| 1996-03-05 | $11.85 | $15.38 | 294,106 | — | — |
| 1996-03-04 | $11.81 | $15.32 | 131,069 | — | — |
| 1996-03-01 | $11.79 | $15.30 | 30,050 | — | — |
| 1996-02-29 | $11.75 | $15.25 | 33,247 | — | — |
| 1996-02-28 | $11.85 | $15.38 | 178,381 | — | — |
| 1996-02-27 | $11.81 | $15.32 | 115,085 | — | — |
| 1996-02-26 | $11.87 | $15.40 | 56,903 | — | — |
| 1996-02-23 | $11.95 | $15.50 | 108,691 | — | — |
| 1996-02-22 | $12.00 | $15.58 | 413,666 | — | — |
| 1996-02-21 | $11.93 | $15.48 | 322,237 | — | — |
| 1996-02-20 | $12.00 | $15.58 | 159,840 | — | — |
| 1996-02-16 | $12.61 | $16.37 | 132,348 | — | — |
| 1996-02-15 | $12.49 | $16.21 | 161,119 | — | — |
| 1996-02-14 | $12.49 | $16.21 | 21,738 | — | — |
| 1996-02-13 | $12.59 | $16.34 | 76,084 | — | — |
| 1996-02-12 | $12.75 | $16.54 | 83,117 | — | — |
| 1996-02-09 | $12.59 | $16.34 | 145,135 | — | — |
| 1996-02-08 | $12.79 | $16.59 | 143,217 | — | — |
| 1996-02-07 | $12.83 | $16.64 | 70,330 | — | — |
| 1996-02-06 | $12.83 | $16.64 | 3,197 | — | — |
| 1996-02-05 | $12.90 | $16.75 | 56,264 | — | — |
| 1996-02-02 | $12.94 | $16.80 | 42,837 | — | — |
| 1996-02-01 | $13.06 | $16.95 | 228,891 | — | — |
| 1996-01-31 | $12.98 | $16.85 | 17,902 | — | — |
| 1996-01-30 | $12.86 | $16.70 | 138,741 | — | — |
| 1996-01-29 | $13.02 | $16.90 | 2,557 | — | — |
| 1996-01-26 | $13.10 | $17.00 | 147,053 | — | — |
| 1996-01-25 | $13.18 | $17.10 | 4,476 | — | — |
| 1996-01-24 | $13.26 | $17.20 | 74,805 | — | — |
| 1996-01-23 | $13.14 | $17.05 | 37,083 | — | — |
| 1996-01-22 | $13.18 | $17.10 | 8,951 | — | — |
| 1996-01-19 | $13.02 | $16.90 | 12,787 | — | — |
| 1996-01-18 | $13.06 | $16.95 | 3,836 | — | — |
| 1996-01-17 | $12.83 | $16.64 | 19,181 | — | — |
| 1996-01-16 | $12.98 | $16.85 | 19,181 | — | — |
| 1996-01-15 | $12.83 | $16.64 | 5,115 | — | — |
| 1996-01-12 | $12.98 | $16.85 | 2,557 | — | — |
| 1996-01-11 | $12.94 | $16.80 | 2,557 | — | — |
| 1996-01-10 | $13.10 | $17.00 | 3,197 | — | — |
| 1996-01-09 | $13.26 | $17.20 | 4,476 | — | — |
| 1996-01-08 | $13.33 | $17.30 | 5,754 | — | — |
| 1996-01-05 | $13.37 | $17.35 | 639 | — | — |
| 1996-01-04 | $13.37 | $17.35 | 8,951 | — | — |
| 1996-01-03 | $13.59 | $17.63 | 32,607 | — | — |
| 1996-01-02 | $13.26 | $17.20 | 52,428 | — | — |