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
- 1987-06-08 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 | $13.78 | $21.26 | 1,575 | — | — |
| 1996-12-30 | $13.33 | $20.45 | 9,000 | — | — |
| 1996-12-27 | $14.11 | $21.64 | 10,125 | — | — |
| 1996-12-26 | $14.00 | $21.47 | 18,450 | — | — |
| 1996-12-24 | $13.78 | $21.13 | 5,400 | — | — |
| 1996-12-23 | $13.67 | $20.96 | 10,800 | — | — |
| 1996-12-20 | $13.56 | $20.79 | 225 | — | — |
| 1996-12-19 | $13.78 | $21.13 | 225 | — | — |
| 1996-12-18 | $13.44 | $20.62 | 1,125 | — | — |
| 1996-12-17 | $13.61 | $20.88 | 8,775 | — | — |
| 1996-12-16 | $13.67 | $20.96 | 225 | — | — |
| 1996-12-13 | $13.11 | $20.11 | 7,425 | — | — |
| 1996-12-12 | $13.67 | $20.96 | 2,700 | — | — |
| 1996-12-11 | $13.67 | $20.96 | 9,450 | — | — |
| 1996-12-10 | $13.72 | $21.05 | 0 | — | — |
| 1996-12-09 | $13.72 | $21.05 | 8,550 | — | — |
| 1996-12-06 | $13.44 | $20.62 | 900 | — | — |
| 1996-12-05 | $14.11 | $21.64 | 6,525 | — | — |
| 1996-12-04 | $14.67 | $22.49 | 2,475 | — | — |
| 1996-12-03 | $14.67 | $22.49 | 1,800 | — | — |
| 1996-12-02 | $14.11 | $21.64 | 3,375 | — | — |
| 1996-11-29 | $14.44 | $22.15 | 2,700 | — | — |
| 1996-11-27 | $14.11 | $21.64 | 0 | — | — |
| 1996-11-26 | $14.11 | $21.64 | 1,125 | — | — |
| 1996-11-25 | $14.89 | $22.84 | 9,675 | — | — |
| 1996-11-22 | $14.56 | $22.32 | 9,900 | — | — |
| 1996-11-21 | $13.44 | $20.62 | 21,150 | — | — |
| 1996-11-20 | $14.11 | $21.64 | 2,250 | — | — |
| 1996-11-19 | $13.78 | $21.13 | 0 | — | — |
| 1996-11-18 | $13.78 | $21.13 | 2,475 | — | — |
| 1996-11-15 | $13.50 | $20.71 | 675 | — | — |
| 1996-11-14 | $13.78 | $21.13 | 3,150 | — | — |
| 1996-11-13 | $13.78 | $21.13 | 2,700 | — | — |
| 1996-11-12 | $13.33 | $20.45 | 2,700 | — | — |
| 1996-11-11 | $13.78 | $21.13 | 1,800 | — | — |
| 1996-11-08 | $13.33 | $20.45 | 4,725 | — | — |
| 1996-11-07 | $13.89 | $21.30 | 2,250 | — | — |
| 1996-11-06 | $13.89 | $21.30 | 225 | — | — |
| 1996-11-05 | $13.89 | $21.30 | 2,700 | — | — |
| 1996-11-04 | $13.78 | $21.13 | 0 | — | — |
| 1996-11-01 | $13.78 | $21.13 | 1,575 | — | — |
| 1996-10-31 | $14.22 | $21.81 | 900 | — | — |
| 1996-10-30 | $14.00 | $21.47 | 2,025 | — | — |
| 1996-10-29 | $14.67 | $22.49 | 2,250 | — | — |
| 1996-10-28 | $14.67 | $22.49 | 6,300 | — | — |
| 1996-10-25 | $14.67 | $22.49 | 8,325 | — | — |
| 1996-10-24 | $13.78 | $21.13 | 10,350 | — | — |
| 1996-10-23 | $14.33 | $21.98 | 675 | — | — |
| 1996-10-22 | $14.33 | $21.98 | 0 | — | — |
| 1996-10-21 | $14.33 | $21.98 | 11,925 | — | — |
| 1996-10-18 | $14.44 | $22.15 | 12,600 | — | — |
| 1996-10-17 | $14.00 | $21.47 | 28,350 | — | — |
| 1996-10-16 | $13.56 | $20.79 | 10,350 | — | — |
| 1996-10-15 | $12.67 | $19.43 | 33,750 | — | — |
| 1996-10-14 | $12.74 | $19.54 | 0 | — | — |
| 1996-10-11 | $12.74 | $19.54 | 1,350 | — | — |
| 1996-10-10 | $12.30 | $18.86 | 8,775 | — | — |
| 1996-10-09 | $12.30 | $18.86 | 338 | — | — |
| 1996-10-08 | $12.30 | $18.86 | 5,063 | — | — |
| 1996-10-07 | $12.44 | $19.09 | 1,350 | — | — |
| 1996-10-04 | $12.44 | $19.09 | 2,363 | — | — |
| 1996-10-03 | $12.44 | $19.09 | 1,350 | — | — |
| 1996-10-02 | $12.15 | $18.63 | 1,013 | — | — |
| 1996-10-01 | $12.15 | $18.63 | 675 | — | — |
| 1996-09-30 | $11.70 | $17.95 | 10,463 | — | — |
| 1996-09-27 | $12.15 | $18.63 | 2,025 | — | — |
| 1996-09-26 | $12.07 | $18.40 | 1,688 | — | — |
| 1996-09-25 | $11.93 | $18.17 | 6,075 | — | — |
| 1996-09-24 | $12.15 | $18.51 | 9,788 | — | — |
| 1996-09-23 | $11.78 | $17.95 | 9,113 | — | — |
| 1996-09-20 | $11.93 | $18.17 | 8,775 | — | — |
| 1996-09-19 | $11.65 | $17.75 | 13,500 | — | — |
| 1996-09-18 | $11.41 | $17.38 | 0 | — | — |
| 1996-09-17 | $11.41 | $17.38 | 1,688 | — | — |
| 1996-09-16 | $10.96 | $16.71 | 8,438 | — | — |
| 1996-09-13 | $11.26 | $17.16 | 0 | — | — |
| 1996-09-12 | $11.26 | $17.16 | 0 | — | — |
| 1996-09-11 | $11.26 | $17.16 | 1,013 | — | — |
| 1996-09-10 | $10.81 | $16.48 | 2,700 | — | — |
| 1996-09-09 | $11.41 | $17.38 | 1,013 | — | — |
| 1996-09-06 | $11.26 | $17.16 | 16,875 | — | — |
| 1996-09-05 | $11.11 | $16.93 | 338 | — | — |
| 1996-09-04 | $11.19 | $17.05 | 2,025 | — | — |
| 1996-09-03 | $11.04 | $16.82 | 1,350 | — | — |
| 1996-08-30 | $11.56 | $17.61 | 0 | — | — |
| 1996-08-29 | $11.56 | $17.61 | 0 | — | — |
| 1996-08-28 | $11.56 | $17.61 | 0 | — | — |
| 1996-08-27 | $11.56 | $17.61 | 675 | — | — |
| 1996-08-26 | $11.56 | $17.61 | 338 | — | — |
| 1996-08-23 | $11.56 | $17.61 | 338 | — | — |
| 1996-08-22 | $11.56 | $17.61 | 5,738 | — | — |
| 1996-08-21 | $11.26 | $17.16 | 1,350 | — | — |
| 1996-08-20 | $11.56 | $17.61 | 2,700 | — | — |
| 1996-08-19 | $11.26 | $17.16 | 1,013 | — | — |
| 1996-08-16 | $10.81 | $16.48 | 338 | — | — |
| 1996-08-15 | $10.81 | $16.48 | 6,075 | — | — |
| 1996-08-14 | $11.11 | $16.93 | 14,513 | — | — |
| 1996-08-13 | $11.26 | $17.16 | 8,438 | — | — |
| 1996-08-12 | $11.26 | $17.16 | 675 | — | — |
| 1996-08-09 | $11.56 | $17.61 | 0 | — | — |
| 1996-08-08 | $11.56 | $17.61 | 0 | — | — |
| 1996-08-07 | $11.56 | $17.61 | 338 | — | — |
| 1996-08-06 | $11.26 | $17.16 | 14,850 | — | — |
| 1996-08-05 | $11.26 | $17.16 | 7,088 | — | — |
| 1996-08-02 | $11.26 | $17.16 | 0 | — | — |
| 1996-08-01 | $11.26 | $17.16 | 1,013 | — | — |
| 1996-07-31 | $10.81 | $16.48 | 0 | — | — |
| 1996-07-30 | $10.81 | $16.48 | 0 | — | — |
| 1996-07-29 | $10.81 | $16.48 | 338 | — | — |
| 1996-07-26 | $11.26 | $17.16 | 4,388 | — | — |
| 1996-07-25 | $11.22 | $17.10 | 9,450 | — | — |
| 1996-07-24 | $10.52 | $16.03 | 1,013 | — | — |
| 1996-07-23 | $11.26 | $17.16 | 1,688 | — | — |
| 1996-07-22 | $11.26 | $17.16 | 2,025 | — | — |
| 1996-07-19 | $11.26 | $17.16 | 14,513 | — | — |
| 1996-07-18 | $11.26 | $17.16 | 2,363 | — | — |
| 1996-07-17 | $11.13 | $16.96 | 19,913 | — | — |
| 1996-07-16 | $10.74 | $16.37 | 57,038 | — | — |
| 1996-07-15 | $11.26 | $17.16 | 36,113 | — | — |
| 1996-07-12 | $10.89 | $16.59 | 4,725 | — | — |
| 1996-07-11 | $11.11 | $16.93 | 1,013 | — | — |
| 1996-07-10 | $11.11 | $16.93 | 338 | — | — |
| 1996-07-09 | $11.11 | $16.93 | 14,175 | — | — |
| 1996-07-08 | $11.11 | $16.93 | 338 | — | — |
| 1996-07-05 | $10.81 | $16.48 | 0 | — | — |
| 1996-07-03 | $10.81 | $16.48 | 3,713 | — | — |
| 1996-07-02 | $10.81 | $16.48 | 1,688 | — | — |
| 1996-07-01 | $10.67 | $16.26 | 0 | — | — |
| 1996-06-28 | $10.67 | $16.26 | 8,100 | — | — |
| 1996-06-27 | $10.74 | $16.37 | 2,025 | — | — |
| 1996-06-26 | $10.67 | $16.14 | 8,100 | — | — |
| 1996-06-25 | $10.30 | $15.58 | 3,713 | — | — |
| 1996-06-24 | $10.22 | $15.47 | 5,063 | — | — |
| 1996-06-21 | $9.63 | $14.57 | 21,600 | — | — |
| 1996-06-20 | $9.78 | $14.79 | 0 | — | — |
| 1996-06-19 | $9.78 | $14.79 | 338 | — | — |
| 1996-06-18 | $10.37 | $15.69 | 4,725 | — | — |
| 1996-06-17 | $10.07 | $15.24 | 675 | — | — |
| 1996-06-14 | $10.37 | $15.69 | 338 | — | — |
| 1996-06-13 | $10.37 | $15.69 | 675 | — | — |
| 1996-06-12 | $9.70 | $14.68 | 338 | — | — |
| 1996-06-11 | $10.37 | $15.69 | 0 | — | — |
| 1996-06-10 | $10.37 | $15.69 | 20,588 | — | — |
| 1996-06-07 | $10.30 | $15.58 | 675 | — | — |
| 1996-06-06 | $10.37 | $15.69 | 0 | — | — |
| 1996-06-05 | $10.37 | $15.69 | 1,350 | — | — |
| 1996-06-04 | $10.37 | $15.69 | 2,700 | — | — |
| 1996-06-03 | $10.37 | $15.69 | 4,050 | — | — |
| 1996-05-31 | $10.37 | $15.69 | 675 | — | — |
| 1996-05-30 | $10.07 | $15.24 | 1,688 | — | — |
| 1996-05-29 | $10.22 | $15.47 | 0 | — | — |
| 1996-05-28 | $10.22 | $15.47 | 16,875 | — | — |
| 1996-05-24 | $9.93 | $15.02 | 8,100 | — | — |
| 1996-05-23 | $9.56 | $14.46 | 0 | — | — |
| 1996-05-22 | $9.56 | $14.46 | 1,350 | — | — |
| 1996-05-21 | $10.07 | $15.24 | 8,438 | — | — |
| 1996-05-20 | $9.48 | $14.34 | 338 | — | — |
| 1996-05-17 | $10.07 | $15.24 | 338 | — | — |
| 1996-05-16 | $9.93 | $15.02 | 0 | — | — |
| 1996-05-15 | $9.93 | $15.02 | 3,375 | — | — |
| 1996-05-14 | $10.07 | $15.24 | 1,350 | — | — |
| 1996-05-13 | $10.07 | $15.24 | 1,013 | — | — |
| 1996-05-10 | $10.07 | $15.24 | 6,750 | — | — |
| 1996-05-09 | $9.78 | $14.79 | 0 | — | — |
| 1996-05-08 | $9.78 | $14.79 | 0 | — | — |
| 1996-05-07 | $9.78 | $14.79 | 23,288 | — | — |
| 1996-05-06 | $9.85 | $14.91 | 23,625 | — | — |
| 1996-05-03 | $10.22 | $15.47 | 2,363 | — | — |
| 1996-05-02 | $10.22 | $15.47 | 14,850 | — | — |
| 1996-05-01 | $9.85 | $14.91 | 7,088 | — | — |
| 1996-04-30 | $9.63 | $14.57 | 13,838 | — | — |
| 1996-04-29 | $9.26 | $14.01 | 3,713 | — | — |
| 1996-04-26 | $9.48 | $14.34 | 3,375 | — | — |
| 1996-04-25 | $9.48 | $14.34 | 20,250 | — | — |
| 1996-04-24 | $9.04 | $13.67 | 3,375 | — | — |
| 1996-04-23 | $8.89 | $13.45 | 675 | — | — |
| 1996-04-22 | $9.19 | $13.90 | 6,750 | — | — |
| 1996-04-19 | $8.89 | $13.45 | 8,775 | — | — |
| 1996-04-18 | $9.19 | $13.90 | 675 | — | — |
| 1996-04-17 | $9.04 | $13.67 | 1,013 | — | — |
| 1996-04-16 | $8.89 | $13.45 | 6,750 | — | — |
| 1996-04-15 | $8.81 | $13.34 | 38,475 | — | — |
| 1996-04-12 | $9.04 | $13.67 | 0 | — | — |
| 1996-04-11 | $9.04 | $13.67 | 0 | — | — |
| 1996-04-10 | $9.04 | $13.67 | 1,350 | — | — |
| 1996-04-09 | $8.81 | $13.34 | 675 | — | — |
| 1996-04-08 | $9.04 | $13.67 | 11,475 | — | — |
| 1996-04-04 | $8.81 | $13.34 | 4,050 | — | — |
| 1996-04-03 | $8.67 | $13.11 | 0 | — | — |
| 1996-04-02 | $8.67 | $13.11 | 338 | — | — |
| 1996-04-01 | $9.04 | $13.67 | 1,013 | — | — |
| 1996-03-29 | $8.59 | $13.00 | 338 | — | — |
| 1996-03-28 | $9.04 | $13.67 | 0 | — | — |
| 1996-03-27 | $9.04 | $13.56 | 9,788 | — | — |
| 1996-03-26 | $8.63 | $12.94 | 4,725 | — | — |
| 1996-03-25 | $8.63 | $12.94 | 4,388 | — | — |
| 1996-03-22 | $8.59 | $12.89 | 7,763 | — | — |
| 1996-03-21 | $8.74 | $13.11 | 6,413 | — | — |
| 1996-03-20 | $8.74 | $13.11 | 0 | — | — |
| 1996-03-19 | $8.74 | $13.11 | 10,125 | — | — |
| 1996-03-18 | $8.30 | $12.44 | 675 | — | — |
| 1996-03-15 | $8.15 | $12.22 | 0 | — | — |
| 1996-03-14 | $8.15 | $12.22 | 0 | — | — |
| 1996-03-13 | $8.15 | $12.22 | 0 | — | — |
| 1996-03-12 | $8.15 | $12.22 | 675 | — | — |
| 1996-03-11 | $8.74 | $13.11 | 0 | — | — |
| 1996-03-08 | $8.74 | $13.11 | 3,713 | — | — |
| 1996-03-07 | $8.81 | $13.22 | 3,375 | — | — |
| 1996-03-06 | $8.59 | $12.89 | 0 | — | — |
| 1996-03-05 | $8.59 | $12.89 | 15,525 | — | — |
| 1996-03-04 | $8.89 | $13.33 | 4,725 | — | — |
| 1996-03-01 | $8.89 | $13.33 | 35,100 | — | — |
| 1996-02-29 | $8.67 | $13.00 | 17,213 | — | — |
| 1996-02-28 | $8.89 | $13.33 | 675 | — | — |
| 1996-02-27 | $8.67 | $13.00 | 3,375 | — | — |
| 1996-02-26 | $8.67 | $13.00 | 1,688 | — | — |
| 1996-02-23 | $8.67 | $13.00 | 3,713 | — | — |
| 1996-02-22 | $8.89 | $13.33 | 22,950 | — | — |
| 1996-02-21 | $8.67 | $13.00 | 2,025 | — | — |
| 1996-02-20 | $8.67 | $13.00 | 5,063 | — | — |
| 1996-02-16 | $8.67 | $13.00 | 0 | — | — |
| 1996-02-15 | $8.67 | $13.00 | 1,013 | — | — |
| 1996-02-14 | $8.67 | $13.00 | 1,013 | — | — |
| 1996-02-13 | $8.67 | $13.00 | 4,050 | — | — |
| 1996-02-12 | $8.67 | $13.00 | 1,688 | — | — |
| 1996-02-09 | $8.81 | $13.22 | 0 | — | — |
| 1996-02-08 | $8.81 | $13.22 | 1,688 | — | — |
| 1996-02-07 | $8.67 | $13.00 | 0 | — | — |
| 1996-02-06 | $8.67 | $13.00 | 5,063 | — | — |
| 1996-02-05 | $8.67 | $13.00 | 2,700 | — | — |
| 1996-02-02 | $8.67 | $13.00 | 8,100 | — | — |
| 1996-02-01 | $8.96 | $13.44 | 0 | — | — |
| 1996-01-31 | $8.96 | $13.44 | 14,175 | — | — |
| 1996-01-30 | $8.67 | $13.00 | 40,500 | — | — |
| 1996-01-29 | $8.67 | $13.00 | 0 | — | — |
| 1996-01-26 | $8.67 | $13.00 | 0 | — | — |
| 1996-01-25 | $8.67 | $13.00 | 14,850 | — | — |
| 1996-01-24 | $8.74 | $13.11 | 5,400 | — | — |
| 1996-01-23 | $8.96 | $13.44 | 0 | — | — |
| 1996-01-22 | $8.96 | $13.44 | 2,025 | — | — |
| 1996-01-19 | $8.67 | $13.00 | 2,025 | — | — |
| 1996-01-18 | $8.89 | $13.33 | 2,025 | — | — |
| 1996-01-17 | $8.74 | $13.11 | 2,700 | — | — |
| 1996-01-16 | $9.04 | $13.56 | 23,625 | — | — |
| 1996-01-15 | $8.89 | $13.33 | 0 | — | — |
| 1996-01-12 | $8.89 | $13.33 | 0 | — | — |
| 1996-01-11 | $8.89 | $13.33 | 15,525 | — | — |
| 1996-01-10 | $8.67 | $13.00 | 0 | — | — |
| 1996-01-09 | $8.67 | $13.00 | 1,013 | — | — |
| 1996-01-08 | $8.67 | $13.00 | 0 | — | — |
| 1996-01-05 | $8.67 | $13.00 | 1,688 | — | — |
| 1996-01-04 | $9.04 | $13.56 | 338 | — | — |
| 1996-01-03 | $8.67 | $13.00 | 338 | — | — |
| 1996-01-02 | $9.04 | $13.56 | 4,388 | — | — |