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
- 1982-11-09 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 | $12.36 | $19.98 | 404,066 | — | — |
| 1996-12-30 | $12.54 | $20.26 | 161,412 | — | — |
| 1996-12-27 | $12.54 | $20.26 | 71,167 | — | — |
| 1996-12-26 | $12.54 | $20.26 | 497,741 | — | — |
| 1996-12-24 | $12.45 | $20.12 | 216,931 | — | — |
| 1996-12-23 | $12.48 | $20.17 | 175,131 | — | — |
| 1996-12-20 | $12.42 | $20.07 | 283,597 | — | — |
| 1996-12-19 | $11.95 | $19.32 | 151,337 | — | — |
| 1996-12-18 | $11.66 | $18.85 | 239,225 | — | — |
| 1996-12-17 | $11.66 | $18.85 | 603,849 | — | — |
| 1996-12-16 | $11.49 | $18.57 | 199,997 | — | — |
| 1996-12-13 | $12.01 | $19.41 | 176,203 | — | — |
| 1996-12-12 | $12.25 | $19.79 | 180,919 | — | — |
| 1996-12-11 | $12.48 | $20.17 | 174,059 | — | — |
| 1996-12-10 | $12.30 | $19.89 | 124,328 | — | — |
| 1996-12-09 | $12.30 | $19.89 | 91,960 | — | — |
| 1996-12-06 | $12.01 | $19.41 | 149,194 | — | — |
| 1996-12-05 | $12.14 | $19.61 | 111,467 | — | — |
| 1996-12-04 | $12.25 | $19.79 | 261,303 | — | — |
| 1996-12-03 | $12.83 | $20.73 | 707,599 | — | — |
| 1996-12-02 | $12.48 | $20.17 | 788,626 | — | — |
| 1996-11-29 | $12.42 | $20.07 | 132,045 | — | — |
| 1996-11-27 | $12.54 | $20.26 | 752,614 | — | — |
| 1996-11-26 | $12.71 | $20.55 | 922,172 | — | — |
| 1996-11-25 | $12.48 | $20.17 | 667,728 | — | — |
| 1996-11-22 | $12.01 | $19.41 | 212,430 | — | — |
| 1996-11-21 | $11.78 | $19.04 | 260,446 | — | — |
| 1996-11-20 | $11.60 | $18.75 | 200,640 | — | — |
| 1996-11-19 | $11.60 | $18.75 | 121,970 | — | — |
| 1996-11-18 | $11.66 | $18.85 | 51,017 | — | — |
| 1996-11-15 | $11.55 | $18.66 | 68,380 | — | — |
| 1996-11-14 | $11.58 | $18.71 | 116,611 | — | — |
| 1996-11-13 | $11.60 | $18.75 | 437,721 | — | — |
| 1996-11-12 | $11.55 | $18.66 | 936,963 | — | — |
| 1996-11-11 | $11.46 | $18.52 | 205,141 | — | — |
| 1996-11-08 | $11.49 | $18.57 | 159,269 | — | — |
| 1996-11-07 | $11.37 | $18.38 | 166,771 | — | — |
| 1996-11-06 | $11.20 | $18.10 | 272,021 | — | — |
| 1996-11-05 | $11.20 | $18.10 | 440,508 | — | — |
| 1996-11-04 | $11.25 | $18.19 | 184,563 | — | — |
| 1996-11-01 | $11.20 | $18.10 | 148,979 | — | — |
| 1996-10-31 | $11.20 | $18.10 | 524,536 | — | — |
| 1996-10-30 | $10.96 | $17.72 | 107,823 | — | — |
| 1996-10-29 | $11.37 | $18.38 | 401,709 | — | — |
| 1996-10-28 | $10.79 | $17.44 | 357,979 | — | — |
| 1996-10-25 | $11.31 | $18.28 | 123,042 | — | — |
| 1996-10-24 | $11.37 | $18.38 | 130,545 | — | — |
| 1996-10-23 | $11.31 | $18.28 | 107,179 | — | — |
| 1996-10-22 | $11.55 | $18.66 | 449,939 | — | — |
| 1996-10-21 | $11.55 | $18.66 | 202,784 | — | — |
| 1996-10-18 | $11.43 | $18.47 | 77,169 | — | — |
| 1996-10-17 | $11.49 | $18.57 | 127,115 | — | — |
| 1996-10-16 | $11.31 | $18.28 | 113,181 | — | — |
| 1996-10-15 | $11.43 | $18.47 | 395,706 | — | — |
| 1996-10-14 | $11.25 | $18.19 | 37,942 | — | — |
| 1996-10-11 | $11.25 | $18.19 | 310,392 | — | — |
| 1996-10-10 | $11.25 | $18.19 | 99,034 | — | — |
| 1996-10-09 | $11.31 | $18.28 | 98,391 | — | — |
| 1996-10-08 | $11.20 | $18.10 | 459,371 | — | — |
| 1996-10-07 | $11.25 | $18.19 | 74,597 | — | — |
| 1996-10-04 | $11.43 | $18.30 | 435,149 | — | — |
| 1996-10-03 | $11.31 | $18.11 | 282,525 | — | — |
| 1996-10-02 | $11.43 | $18.30 | 425,288 | — | — |
| 1996-10-01 | $11.31 | $18.11 | 343,403 | — | — |
| 1996-09-30 | $11.02 | $17.65 | 468,803 | — | — |
| 1996-09-27 | $10.96 | $17.55 | 133,760 | — | — |
| 1996-09-26 | $10.96 | $17.55 | 652,080 | — | — |
| 1996-09-25 | $10.50 | $16.80 | 340,616 | — | — |
| 1996-09-24 | $10.50 | $16.80 | 357,979 | — | — |
| 1996-09-23 | $10.26 | $16.43 | 186,278 | — | — |
| 1996-09-20 | $10.26 | $16.43 | 98,391 | — | — |
| 1996-09-19 | $10.44 | $16.71 | 77,384 | — | — |
| 1996-09-18 | $10.26 | $16.43 | 66,666 | — | — |
| 1996-09-17 | $10.20 | $16.34 | 109,752 | — | — |
| 1996-09-16 | $10.32 | $16.52 | 408,139 | — | — |
| 1996-09-13 | $10.26 | $16.43 | 58,520 | — | — |
| 1996-09-12 | $10.32 | $16.52 | 765,690 | — | — |
| 1996-09-11 | $10.32 | $16.52 | 320,252 | — | — |
| 1996-09-10 | $10.20 | $16.34 | 375,771 | — | — |
| 1996-09-09 | $10.38 | $16.62 | 60,235 | — | — |
| 1996-09-06 | $10.38 | $16.62 | 37,727 | — | — |
| 1996-09-05 | $10.32 | $16.52 | 94,961 | — | — |
| 1996-09-04 | $10.50 | $16.80 | 116,397 | — | — |
| 1996-09-03 | $10.44 | $16.71 | 246,727 | — | — |
| 1996-08-30 | $10.32 | $16.52 | 52,732 | — | — |
| 1996-08-29 | $10.55 | $16.90 | 84,886 | — | — |
| 1996-08-28 | $10.50 | $16.80 | 168,700 | — | — |
| 1996-08-27 | $10.50 | $16.80 | 42,657 | — | — |
| 1996-08-26 | $10.44 | $16.71 | 73,954 | — | — |
| 1996-08-23 | $10.47 | $16.76 | 412,426 | — | — |
| 1996-08-22 | $10.41 | $16.66 | 284,669 | — | — |
| 1996-08-21 | $10.38 | $16.62 | 246,727 | — | — |
| 1996-08-20 | $10.44 | $16.71 | 143,406 | — | — |
| 1996-08-19 | $10.32 | $16.52 | 1,765,888 | — | — |
| 1996-08-16 | $10.20 | $16.34 | 59,163 | — | — |
| 1996-08-15 | $10.32 | $16.52 | 36,441 | — | — |
| 1996-08-14 | $10.15 | $16.24 | 52,732 | — | — |
| 1996-08-13 | $10.32 | $16.52 | 122,185 | — | — |
| 1996-08-12 | $10.20 | $16.34 | 41,371 | — | — |
| 1996-08-09 | $10.32 | $16.52 | 550,474 | — | — |
| 1996-08-08 | $10.32 | $16.52 | 140,619 | — | — |
| 1996-08-07 | $10.20 | $16.34 | 223,576 | — | — |
| 1996-08-06 | $10.26 | $16.43 | 359,694 | — | — |
| 1996-08-05 | $10.20 | $16.34 | 340,831 | — | — |
| 1996-08-02 | $10.03 | $16.06 | 166,128 | — | — |
| 1996-08-01 | $10.09 | $16.15 | 328,612 | — | — |
| 1996-07-31 | $9.91 | $15.87 | 257,231 | — | — |
| 1996-07-30 | $9.68 | $15.50 | 71,596 | — | — |
| 1996-07-29 | $9.68 | $15.50 | 133,974 | — | — |
| 1996-07-26 | $9.91 | $15.87 | 119,398 | — | — |
| 1996-07-25 | $9.97 | $15.96 | 104,821 | — | — |
| 1996-07-24 | $9.85 | $15.78 | 3,176,156 | — | — |
| 1996-07-23 | $9.97 | $15.96 | 182,848 | — | — |
| 1996-07-22 | $9.91 | $15.87 | 211,358 | — | — |
| 1996-07-19 | $9.85 | $15.78 | 116,611 | — | — |
| 1996-07-18 | $9.85 | $15.78 | 212,215 | — | — |
| 1996-07-17 | $9.68 | $15.50 | 487,238 | — | — |
| 1996-07-16 | $9.68 | $15.50 | 291,099 | — | — |
| 1996-07-15 | $9.85 | $15.78 | 374,056 | — | — |
| 1996-07-12 | $9.85 | $15.78 | 590,987 | — | — |
| 1996-07-11 | $9.36 | $14.98 | 541,685 | — | — |
| 1996-07-10 | $9.33 | $14.94 | 347,047 | — | — |
| 1996-07-09 | $9.27 | $14.84 | 254,230 | — | — |
| 1996-07-08 | $9.16 | $14.66 | 291,528 | — | — |
| 1996-07-05 | $9.39 | $14.86 | 184,563 | — | — |
| 1996-07-03 | $9.56 | $15.14 | 180,061 | — | — |
| 1996-07-02 | $9.62 | $15.23 | 255,301 | — | — |
| 1996-07-01 | $9.68 | $15.32 | 646,078 | — | — |
| 1996-06-28 | $9.56 | $15.14 | 833,642 | — | — |
| 1996-06-27 | $9.62 | $15.23 | 204,713 | — | — |
| 1996-06-26 | $9.56 | $15.14 | 945,751 | — | — |
| 1996-06-25 | $9.51 | $15.04 | 416,285 | — | — |
| 1996-06-24 | $9.56 | $15.14 | 108,680 | — | — |
| 1996-06-21 | $9.56 | $15.14 | 295,387 | — | — |
| 1996-06-20 | $9.74 | $15.41 | 133,546 | — | — |
| 1996-06-19 | $9.97 | $15.78 | 231,293 | — | — |
| 1996-06-18 | $10.03 | $15.87 | 66,451 | — | — |
| 1996-06-17 | $10.06 | $15.92 | 100,534 | — | — |
| 1996-06-14 | $10.03 | $15.87 | 53,590 | — | — |
| 1996-06-13 | $10.09 | $15.97 | 97,533 | — | — |
| 1996-06-12 | $9.97 | $15.78 | 80,813 | — | — |
| 1996-06-11 | $9.91 | $15.69 | 118,755 | — | — |
| 1996-06-10 | $9.97 | $15.78 | 85,315 | — | — |
| 1996-06-07 | $10.06 | $15.92 | 131,616 | — | — |
| 1996-06-06 | $10.09 | $15.97 | 92,389 | — | — |
| 1996-06-05 | $10.15 | $16.06 | 84,672 | — | — |
| 1996-06-04 | $10.26 | $16.24 | 201,712 | — | — |
| 1996-06-03 | $10.15 | $16.06 | 139,762 | — | — |
| 1996-05-31 | $10.09 | $15.97 | 231,508 | — | — |
| 1996-05-30 | $10.09 | $15.97 | 246,298 | — | — |
| 1996-05-29 | $10.09 | $15.97 | 110,180 | — | — |
| 1996-05-28 | $10.09 | $15.97 | 373,413 | — | — |
| 1996-05-24 | $9.97 | $15.78 | 93,889 | — | — |
| 1996-05-23 | $9.97 | $15.78 | 317,680 | — | — |
| 1996-05-22 | $10.09 | $15.97 | 71,382 | — | — |
| 1996-05-21 | $10.06 | $15.92 | 83,171 | — | — |
| 1996-05-20 | $9.97 | $15.78 | 398,493 | — | — |
| 1996-05-17 | $10.09 | $15.97 | 282,311 | — | — |
| 1996-05-16 | $10.09 | $15.97 | 125,614 | — | — |
| 1996-05-15 | $10.09 | $15.97 | 151,123 | — | — |
| 1996-05-14 | $9.97 | $15.78 | 199,354 | — | — |
| 1996-05-13 | $10.00 | $15.83 | 183,706 | — | — |
| 1996-05-10 | $9.91 | $15.69 | 174,702 | — | — |
| 1996-05-09 | $9.74 | $15.41 | 440,079 | — | — |
| 1996-05-08 | $9.74 | $15.41 | 248,228 | — | — |
| 1996-05-07 | $9.80 | $15.51 | 110,180 | — | — |
| 1996-05-06 | $9.91 | $15.69 | 310,820 | — | — |
| 1996-05-03 | $9.85 | $15.60 | 311,678 | — | — |
| 1996-05-02 | $9.80 | $15.51 | 198,711 | — | — |
| 1996-05-01 | $9.80 | $15.51 | 44,158 | — | — |
| 1996-04-30 | $9.80 | $15.51 | 175,774 | — | — |
| 1996-04-29 | $9.85 | $15.60 | 454,441 | — | — |
| 1996-04-26 | $9.91 | $15.69 | 70,310 | — | — |
| 1996-04-25 | $9.80 | $15.51 | 585,414 | — | — |
| 1996-04-24 | $9.74 | $15.41 | 234,294 | — | — |
| 1996-04-23 | $10.09 | $15.97 | 59,592 | — | — |
| 1996-04-22 | $10.09 | $15.97 | 93,675 | — | — |
| 1996-04-19 | $10.03 | $15.87 | 138,905 | — | — |
| 1996-04-18 | $10.09 | $15.97 | 494,740 | — | — |
| 1996-04-17 | $10.09 | $15.97 | 159,483 | — | — |
| 1996-04-16 | $10.20 | $16.15 | 167,200 | — | — |
| 1996-04-15 | $9.74 | $15.41 | 138,476 | — | — |
| 1996-04-12 | $9.68 | $15.32 | 210,286 | — | — |
| 1996-04-11 | $9.68 | $15.32 | 1,073,509 | — | — |
| 1996-04-10 | $9.74 | $15.41 | 240,725 | — | — |
| 1996-04-09 | $9.85 | $15.60 | 612,209 | — | — |
| 1996-04-08 | $9.80 | $15.51 | 240,725 | — | — |
| 1996-04-04 | $10.26 | $16.08 | 211,143 | — | — |
| 1996-04-03 | $10.15 | $15.90 | 453,583 | — | — |
| 1996-04-02 | $10.20 | $15.99 | 181,562 | — | — |
| 1996-04-01 | $10.20 | $15.99 | 234,294 | — | — |
| 1996-03-29 | $10.15 | $15.90 | 227,435 | — | — |
| 1996-03-28 | $10.03 | $15.72 | 341,045 | — | — |
| 1996-03-27 | $10.03 | $15.72 | 60,664 | — | — |
| 1996-03-26 | $9.97 | $15.62 | 274,379 | — | — |
| 1996-03-25 | $10.15 | $15.90 | 195,924 | — | — |
| 1996-03-22 | $10.09 | $15.81 | 132,259 | — | — |
| 1996-03-21 | $10.20 | $15.99 | 311,035 | — | — |
| 1996-03-20 | $9.85 | $15.44 | 505,673 | — | — |
| 1996-03-19 | $10.09 | $15.81 | 124,971 | — | — |
| 1996-03-18 | $10.03 | $15.72 | 468,803 | — | — |
| 1996-03-15 | $9.85 | $15.44 | 643,505 | — | — |
| 1996-03-14 | $9.97 | $15.62 | 284,240 | — | — |
| 1996-03-13 | $10.09 | $15.81 | 316,822 | — | — |
| 1996-03-12 | $10.09 | $15.81 | 282,954 | — | — |
| 1996-03-11 | $10.20 | $15.99 | 215,431 | — | — |
| 1996-03-08 | $9.97 | $15.62 | 287,241 | — | — |
| 1996-03-07 | $10.32 | $16.17 | 279,524 | — | — |
| 1996-03-06 | $10.20 | $15.99 | 615,424 | — | — |
| 1996-03-05 | $10.20 | $15.99 | 812,206 | — | — |
| 1996-03-04 | $10.15 | $15.90 | 904,594 | — | — |
| 1996-03-01 | $10.26 | $16.08 | 347,261 | — | — |
| 1996-02-29 | $9.97 | $15.62 | 120,255 | — | — |
| 1996-02-28 | $10.15 | $15.90 | 132,474 | — | — |
| 1996-02-27 | $10.15 | $15.90 | 271,807 | — | — |
| 1996-02-26 | $10.26 | $16.08 | 184,349 | — | — |
| 1996-02-23 | $10.26 | $16.08 | 157,125 | — | — |
| 1996-02-22 | $10.20 | $15.99 | 99,034 | — | — |
| 1996-02-21 | $10.09 | $15.81 | 122,613 | — | — |
| 1996-02-20 | $9.80 | $15.35 | 242,226 | — | — |
| 1996-02-16 | $10.03 | $15.72 | 290,456 | — | — |
| 1996-02-15 | $10.09 | $15.81 | 246,727 | — | — |
| 1996-02-14 | $10.50 | $16.45 | 90,245 | — | — |
| 1996-02-13 | $10.44 | $16.36 | 117,897 | — | — |
| 1996-02-12 | $11.55 | $17.93 | 138,261 | — | — |
| 1996-02-09 | $11.66 | $18.11 | 51,875 | — | — |
| 1996-02-08 | $11.49 | $17.84 | 81,885 | — | — |
| 1996-02-07 | $11.66 | $18.11 | 204,284 | — | — |
| 1996-02-06 | $11.66 | $18.11 | 582,627 | — | — |
| 1996-02-05 | $11.72 | $18.20 | 352,192 | — | — |
| 1996-02-02 | $11.63 | $18.07 | 223,362 | — | — |
| 1996-02-01 | $11.49 | $17.84 | 122,828 | — | — |
| 1996-01-31 | $11.20 | $17.39 | 54,018 | — | — |
| 1996-01-30 | $11.25 | $17.48 | 115,754 | — | — |
| 1996-01-29 | $11.08 | $17.21 | 278,452 | — | — |
| 1996-01-26 | $11.20 | $17.39 | 69,452 | — | — |
| 1996-01-25 | $11.14 | $17.30 | 162,055 | — | — |
| 1996-01-24 | $11.20 | $17.39 | 180,276 | — | — |
| 1996-01-23 | $11.43 | $17.75 | 180,490 | — | — |
| 1996-01-22 | $10.96 | $17.03 | 97,319 | — | — |
| 1996-01-19 | $11.14 | $17.30 | 178,775 | — | — |
| 1996-01-18 | $11.02 | $17.12 | 153,481 | — | — |
| 1996-01-17 | $11.02 | $17.12 | 107,179 | — | — |
| 1996-01-16 | $11.02 | $17.12 | 376,843 | — | — |
| 1996-01-15 | $10.93 | $16.98 | 136,332 | — | — |
| 1996-01-12 | $11.02 | $17.12 | 304,818 | — | — |
| 1996-01-11 | $10.85 | $16.85 | 161,627 | — | — |
| 1996-01-10 | $10.61 | $16.48 | 123,471 | — | — |
| 1996-01-09 | $11.08 | $17.21 | 156,268 | — | — |
| 1996-01-08 | $11.43 | $17.75 | 49,088 | — | — |
| 1996-01-05 | $11.43 | $17.58 | 131,616 | — | — |
| 1996-01-04 | $11.43 | $17.58 | 299,031 | — | — |
| 1996-01-03 | $11.60 | $17.85 | 77,169 | — | — |
| 1996-01-02 | $11.78 | $18.12 | 127,115 | — | — |