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
- 1980-05-06 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 | $11.27 | $11.27 | 50,082 | — | — |
| 1996-12-30 | $11.76 | $11.76 | 25,704 | — | — |
| 1996-12-27 | $12.13 | $12.13 | 14,076 | — | — |
| 1996-12-26 | $12.13 | $12.13 | 37,332 | — | — |
| 1996-12-24 | $12.01 | $12.01 | 25,806 | — | — |
| 1996-12-23 | $11.89 | $11.89 | 75,888 | — | — |
| 1996-12-20 | $11.40 | $11.40 | 57,324 | — | — |
| 1996-12-19 | $11.27 | $11.27 | 57,018 | — | — |
| 1996-12-18 | $11.15 | $11.15 | 61,608 | — | — |
| 1996-12-17 | $11.15 | $11.15 | 28,254 | — | — |
| 1996-12-16 | $11.15 | $11.15 | 47,940 | — | — |
| 1996-12-13 | $11.27 | $11.27 | 32,232 | — | — |
| 1996-12-12 | $11.52 | $11.52 | 58,956 | — | — |
| 1996-12-11 | $11.40 | $11.40 | 36,822 | — | — |
| 1996-12-10 | $11.52 | $11.52 | 15,300 | — | — |
| 1996-12-09 | $11.27 | $11.27 | 25,704 | — | — |
| 1996-12-06 | $11.15 | $11.15 | 38,862 | — | — |
| 1996-12-05 | $11.40 | $11.40 | 101,388 | — | — |
| 1996-12-04 | $11.52 | $11.52 | 70,584 | — | — |
| 1996-12-03 | $11.15 | $11.15 | 46,920 | — | — |
| 1996-12-02 | $11.27 | $11.27 | 36,618 | — | — |
| 1996-11-29 | $11.15 | $11.15 | 4,590 | — | — |
| 1996-11-27 | $11.15 | $11.15 | 30,192 | — | — |
| 1996-11-26 | $11.03 | $11.03 | 45,492 | — | — |
| 1996-11-25 | $11.15 | $11.15 | 36,006 | — | — |
| 1996-11-22 | $11.27 | $11.27 | 31,926 | — | — |
| 1996-11-21 | $11.03 | $11.03 | 23,664 | — | — |
| 1996-11-20 | $10.66 | $10.66 | 53,448 | — | — |
| 1996-11-19 | $10.66 | $10.66 | 62,424 | — | — |
| 1996-11-18 | $10.66 | $10.66 | 94,860 | — | — |
| 1996-11-15 | $11.03 | $11.03 | 49,674 | — | — |
| 1996-11-14 | $11.15 | $11.15 | 40,188 | — | — |
| 1996-11-13 | $11.27 | $11.27 | 41,004 | — | — |
| 1996-11-12 | $11.15 | $11.15 | 37,638 | — | — |
| 1996-11-11 | $11.27 | $11.27 | 43,452 | — | — |
| 1996-11-08 | $11.15 | $11.15 | 96,288 | — | — |
| 1996-11-07 | $11.64 | $11.64 | 47,124 | — | — |
| 1996-11-06 | $11.52 | $11.52 | 22,338 | — | — |
| 1996-11-05 | $11.64 | $11.64 | 12,750 | — | — |
| 1996-11-04 | $11.64 | $11.64 | 18,564 | — | — |
| 1996-11-01 | $11.76 | $11.76 | 32,232 | — | — |
| 1996-10-31 | $11.52 | $11.52 | 46,716 | — | — |
| 1996-10-30 | $11.89 | $11.89 | 74,562 | — | — |
| 1996-10-29 | $11.64 | $11.64 | 65,586 | — | — |
| 1996-10-28 | $12.13 | $12.13 | 34,884 | — | — |
| 1996-10-25 | $11.76 | $11.76 | 59,670 | — | — |
| 1996-10-24 | $11.27 | $11.27 | 28,050 | — | — |
| 1996-10-23 | $11.40 | $11.40 | 33,864 | — | — |
| 1996-10-22 | $11.40 | $11.40 | 60,078 | — | — |
| 1996-10-21 | $11.15 | $11.15 | 32,436 | — | — |
| 1996-10-18 | $11.27 | $11.27 | 37,842 | — | — |
| 1996-10-17 | $11.52 | $11.52 | 48,654 | — | — |
| 1996-10-16 | $11.40 | $11.40 | 43,656 | — | — |
| 1996-10-15 | $11.15 | $11.15 | 31,824 | — | — |
| 1996-10-14 | $11.15 | $11.15 | 26,724 | — | — |
| 1996-10-11 | $11.15 | $11.15 | 49,470 | — | — |
| 1996-10-10 | $11.27 | $11.27 | 19,176 | — | — |
| 1996-10-09 | $11.52 | $11.52 | 42,942 | — | — |
| 1996-10-08 | $11.76 | $11.76 | 130,968 | — | — |
| 1996-10-07 | $11.89 | $11.89 | 17,136 | — | — |
| 1996-10-04 | $12.01 | $12.01 | 41,616 | — | — |
| 1996-10-03 | $11.76 | $11.76 | 27,030 | — | — |
| 1996-10-02 | $11.52 | $11.52 | 64,158 | — | — |
| 1996-10-01 | $11.64 | $11.64 | 64,056 | — | — |
| 1996-09-30 | $11.76 | $11.76 | 74,460 | — | — |
| 1996-09-27 | $12.38 | $12.38 | 163,200 | — | — |
| 1996-09-26 | $11.64 | $11.64 | 99,858 | — | — |
| 1996-09-25 | $10.78 | $10.78 | 41,310 | — | — |
| 1996-09-24 | $10.66 | $10.66 | 37,740 | — | — |
| 1996-09-23 | $10.29 | $10.29 | 24,072 | — | — |
| 1996-09-20 | $10.29 | $10.29 | 46,920 | — | — |
| 1996-09-19 | $9.93 | $9.93 | 24,378 | — | — |
| 1996-09-18 | $9.93 | $9.93 | 76,806 | — | — |
| 1996-09-17 | $10.05 | $10.05 | 32,946 | — | — |
| 1996-09-16 | $10.17 | $10.17 | 125,664 | — | — |
| 1996-09-13 | $10.42 | $10.42 | 41,004 | — | — |
| 1996-09-12 | $10.54 | $10.54 | 22,032 | — | — |
| 1996-09-11 | $10.78 | $10.78 | 14,178 | — | — |
| 1996-09-10 | $10.78 | $10.78 | 72,522 | — | — |
| 1996-09-09 | $10.78 | $10.78 | 36,822 | — | — |
| 1996-09-06 | $10.91 | $10.91 | 25,908 | — | — |
| 1996-09-05 | $10.66 | $10.66 | 44,880 | — | — |
| 1996-09-04 | $10.78 | $10.78 | 13,260 | — | — |
| 1996-09-03 | $10.66 | $10.66 | 26,214 | — | — |
| 1996-08-30 | $10.66 | $10.66 | 20,196 | — | — |
| 1996-08-29 | $10.91 | $10.91 | 15,300 | — | — |
| 1996-08-28 | $10.91 | $10.91 | 20,910 | — | — |
| 1996-08-27 | $11.03 | $11.03 | 25,908 | — | — |
| 1996-08-26 | $10.78 | $10.78 | 18,666 | — | — |
| 1996-08-23 | $11.15 | $11.15 | 34,782 | — | — |
| 1996-08-22 | $11.03 | $11.03 | 20,808 | — | — |
| 1996-08-21 | $11.27 | $11.27 | 20,910 | — | — |
| 1996-08-20 | $11.40 | $11.40 | 23,154 | — | — |
| 1996-08-19 | $11.52 | $11.52 | 10,200 | — | — |
| 1996-08-16 | $11.52 | $11.52 | 12,036 | — | — |
| 1996-08-15 | $11.52 | $11.52 | 42,432 | — | — |
| 1996-08-14 | $11.15 | $11.15 | 20,706 | — | — |
| 1996-08-13 | $11.27 | $11.27 | 79,662 | — | — |
| 1996-08-12 | $11.03 | $11.03 | 41,412 | — | — |
| 1996-08-09 | $11.40 | $11.40 | 12,852 | — | — |
| 1996-08-08 | $11.40 | $11.40 | 27,234 | — | — |
| 1996-08-07 | $11.40 | $11.40 | 22,848 | — | — |
| 1996-08-06 | $11.40 | $11.40 | 50,184 | — | — |
| 1996-08-05 | $11.52 | $11.52 | 39,882 | — | — |
| 1996-08-02 | $11.15 | $11.15 | 71,094 | — | — |
| 1996-08-01 | $11.15 | $11.15 | 74,562 | — | — |
| 1996-07-31 | $10.29 | $10.29 | 72,726 | — | — |
| 1996-07-30 | $9.93 | $9.93 | 36,822 | — | — |
| 1996-07-29 | $9.93 | $9.93 | 38,964 | — | — |
| 1996-07-26 | $10.05 | $10.05 | 21,624 | — | — |
| 1996-07-25 | $10.05 | $10.05 | 64,260 | — | — |
| 1996-07-24 | $10.17 | $10.17 | 92,820 | — | — |
| 1996-07-23 | $10.17 | $10.17 | 73,134 | — | — |
| 1996-07-22 | $10.29 | $10.29 | 28,458 | — | — |
| 1996-07-19 | $10.42 | $10.42 | 44,370 | — | — |
| 1996-07-18 | $10.54 | $10.54 | 68,442 | — | — |
| 1996-07-17 | $10.78 | $10.78 | 27,540 | — | — |
| 1996-07-16 | $10.42 | $10.42 | 82,926 | — | — |
| 1996-07-15 | $10.54 | $10.54 | 72,624 | — | — |
| 1996-07-12 | $11.52 | $11.52 | 34,068 | — | — |
| 1996-07-11 | $11.64 | $11.64 | 77,316 | — | — |
| 1996-07-10 | $12.01 | $12.01 | 35,904 | — | — |
| 1996-07-09 | $12.01 | $12.01 | 47,124 | — | — |
| 1996-07-08 | $11.76 | $11.76 | 51,306 | — | — |
| 1996-07-05 | $11.52 | $11.52 | 9,894 | — | — |
| 1996-07-03 | $11.64 | $11.64 | 29,070 | — | — |
| 1996-07-02 | $11.64 | $11.64 | 42,432 | — | — |
| 1996-07-01 | $11.52 | $11.52 | 55,488 | — | — |
| 1996-06-28 | $11.27 | $11.27 | 56,100 | — | — |
| 1996-06-27 | $11.52 | $11.52 | 49,776 | — | — |
| 1996-06-26 | $11.64 | $11.64 | 154,938 | — | — |
| 1996-06-25 | $11.64 | $11.64 | 35,088 | — | — |
| 1996-06-24 | $11.76 | $11.76 | 11,118 | — | — |
| 1996-06-21 | $11.76 | $11.76 | 18,666 | — | — |
| 1996-06-20 | $11.76 | $11.76 | 13,872 | — | — |
| 1996-06-19 | $11.76 | $11.76 | 27,030 | — | — |
| 1996-06-18 | $11.89 | $11.89 | 13,668 | — | — |
| 1996-06-17 | $11.76 | $11.76 | 14,280 | — | — |
| 1996-06-14 | $11.76 | $11.76 | 9,078 | — | — |
| 1996-06-13 | $11.76 | $11.76 | 60,078 | — | — |
| 1996-06-12 | $12.13 | $12.13 | 33,660 | — | — |
| 1996-06-11 | $12.13 | $12.13 | 63,648 | — | — |
| 1996-06-10 | $12.13 | $12.13 | 17,850 | — | — |
| 1996-06-07 | $12.13 | $12.13 | 33,558 | — | — |
| 1996-06-06 | $12.38 | $12.38 | 78,846 | — | — |
| 1996-06-05 | $12.38 | $12.38 | 253,062 | — | — |
| 1996-06-04 | $12.01 | $12.01 | 153,306 | — | — |
| 1996-06-03 | $12.01 | $12.01 | 40,188 | — | — |
| 1996-05-31 | $12.01 | $12.01 | 32,232 | — | — |
| 1996-05-30 | $12.13 | $12.13 | 36,822 | — | — |
| 1996-05-29 | $12.13 | $12.13 | 34,476 | — | — |
| 1996-05-28 | $12.13 | $12.13 | 43,860 | — | — |
| 1996-05-24 | $12.38 | $12.38 | 41,718 | — | — |
| 1996-05-23 | $12.38 | $12.38 | 39,780 | — | — |
| 1996-05-22 | $12.38 | $12.38 | 24,582 | — | — |
| 1996-05-21 | $12.50 | $12.50 | 19,482 | — | — |
| 1996-05-20 | $12.62 | $12.62 | 56,406 | — | — |
| 1996-05-17 | $12.50 | $12.50 | 21,522 | — | — |
| 1996-05-16 | $12.62 | $12.62 | 56,406 | — | — |
| 1996-05-15 | $12.38 | $12.38 | 43,758 | — | — |
| 1996-05-14 | $12.38 | $12.38 | 19,686 | — | — |
| 1996-05-13 | $12.25 | $12.25 | 16,320 | — | — |
| 1996-05-10 | $12.13 | $12.13 | 38,046 | — | — |
| 1996-05-09 | $12.38 | $12.38 | 25,194 | — | — |
| 1996-05-08 | $12.38 | $12.38 | 29,478 | — | — |
| 1996-05-07 | $12.38 | $12.38 | 21,318 | — | — |
| 1996-05-06 | $12.75 | $12.75 | 81,600 | — | — |
| 1996-05-03 | $12.75 | $12.75 | 96,492 | — | — |
| 1996-05-02 | $12.50 | $12.50 | 37,434 | — | — |
| 1996-05-01 | $12.62 | $12.62 | 67,524 | — | — |
| 1996-04-30 | $12.38 | $12.38 | 16,422 | — | — |
| 1996-04-29 | $12.25 | $12.25 | 16,116 | — | — |
| 1996-04-26 | $12.25 | $12.25 | 24,582 | — | — |
| 1996-04-25 | $12.13 | $12.13 | 45,594 | — | — |
| 1996-04-24 | $12.01 | $12.01 | 23,358 | — | — |
| 1996-04-23 | $12.01 | $12.01 | 35,802 | — | — |
| 1996-04-22 | $12.01 | $12.01 | 53,346 | — | — |
| 1996-04-19 | $11.64 | $11.64 | 28,968 | — | — |
| 1996-04-18 | $11.89 | $11.89 | 32,436 | — | — |
| 1996-04-17 | $12.01 | $12.01 | 30,906 | — | — |
| 1996-04-16 | $11.89 | $11.89 | 26,928 | — | — |
| 1996-04-15 | $11.64 | $11.64 | 30,702 | — | — |
| 1996-04-12 | $11.64 | $11.64 | 34,782 | — | — |
| 1996-04-11 | $11.64 | $11.64 | 32,436 | — | — |
| 1996-04-10 | $11.76 | $11.76 | 34,374 | — | — |
| 1996-04-09 | $11.89 | $11.89 | 38,964 | — | — |
| 1996-04-08 | $12.01 | $12.01 | 26,112 | — | — |
| 1996-04-04 | $12.25 | $12.25 | 48,858 | — | — |
| 1996-04-03 | $12.62 | $12.62 | 16,422 | — | — |
| 1996-04-02 | $12.75 | $12.75 | 22,950 | — | — |
| 1996-04-01 | $12.87 | $12.87 | 86,190 | — | — |
| 1996-03-29 | $12.38 | $12.38 | 79,254 | — | — |
| 1996-03-28 | $12.50 | $12.50 | 58,854 | — | — |
| 1996-03-27 | $12.62 | $12.62 | 100,572 | — | — |
| 1996-03-26 | $12.50 | $12.50 | 75,378 | — | — |
| 1996-03-25 | $12.99 | $12.99 | 22,746 | — | — |
| 1996-03-22 | $12.99 | $12.99 | 21,726 | — | — |
| 1996-03-21 | $13.11 | $13.11 | 24,990 | — | — |
| 1996-03-20 | $13.11 | $13.11 | 81,192 | — | — |
| 1996-03-19 | $12.62 | $12.62 | 65,076 | — | — |
| 1996-03-18 | $12.87 | $12.87 | 57,324 | — | — |
| 1996-03-15 | $12.50 | $12.50 | 17,340 | — | — |
| 1996-03-14 | $12.38 | $12.38 | 49,368 | — | — |
| 1996-03-13 | $12.25 | $12.25 | 16,626 | — | — |
| 1996-03-12 | $12.38 | $12.38 | 25,704 | — | — |
| 1996-03-11 | $12.38 | $12.38 | 32,334 | — | — |
| 1996-03-08 | $12.13 | $12.13 | 40,290 | — | — |
| 1996-03-07 | $12.62 | $12.62 | 16,728 | — | — |
| 1996-03-06 | $12.62 | $12.62 | 59,874 | — | — |
| 1996-03-05 | $12.62 | $12.62 | 14,994 | — | — |
| 1996-03-04 | $12.62 | $12.62 | 82,620 | — | — |
| 1996-03-01 | $12.50 | $12.50 | 31,416 | — | — |
| 1996-02-29 | $12.50 | $12.50 | 39,678 | — | — |
| 1996-02-28 | $12.25 | $12.25 | 40,596 | — | — |
| 1996-02-27 | $12.25 | $12.25 | 44,370 | — | — |
| 1996-02-26 | $12.62 | $12.62 | 54,060 | — | — |
| 1996-02-23 | $12.25 | $12.25 | 35,598 | — | — |
| 1996-02-22 | $12.62 | $12.62 | 53,856 | — | — |
| 1996-02-21 | $12.25 | $12.25 | 27,744 | — | — |
| 1996-02-20 | $12.25 | $12.25 | 34,170 | — | — |
| 1996-02-16 | $12.25 | $12.25 | 32,028 | — | — |
| 1996-02-15 | $12.25 | $12.25 | 23,154 | — | — |
| 1996-02-14 | $12.25 | $12.25 | 23,154 | — | — |
| 1996-02-13 | $12.38 | $12.38 | 58,140 | — | — |
| 1996-02-12 | $12.75 | $12.75 | 46,512 | — | — |
| 1996-02-09 | $12.62 | $12.62 | 74,664 | — | — |
| 1996-02-08 | $12.75 | $12.75 | 22,440 | — | — |
| 1996-02-07 | $12.62 | $12.62 | 54,978 | — | — |
| 1996-02-06 | $12.99 | $12.99 | 30,702 | — | — |
| 1996-02-05 | $12.99 | $12.99 | 18,666 | — | — |
| 1996-02-02 | $13.11 | $13.11 | 33,864 | — | — |
| 1996-02-01 | $13.11 | $13.11 | 51,000 | — | — |
| 1996-01-31 | $12.99 | $12.99 | 53,754 | — | — |
| 1996-01-30 | $12.75 | $12.75 | 110,466 | — | — |
| 1996-01-29 | $13.36 | $13.36 | 46,410 | — | — |
| 1996-01-26 | $13.36 | $13.36 | 186,048 | — | — |
| 1996-01-25 | $13.97 | $13.97 | 287,640 | — | — |
| 1996-01-24 | $12.87 | $12.87 | 153,204 | — | — |
| 1996-01-23 | $12.87 | $12.87 | 573,036 | — | — |
| 1996-01-22 | $12.38 | $12.38 | 71,196 | — | — |
| 1996-01-19 | $12.25 | $12.25 | 63,240 | — | — |
| 1996-01-18 | $11.76 | $11.76 | 101,592 | — | — |
| 1996-01-17 | $11.76 | $11.76 | 53,652 | — | — |
| 1996-01-16 | $12.01 | $12.01 | 112,812 | — | — |
| 1996-01-15 | $11.89 | $11.89 | 62,628 | — | — |
| 1996-01-12 | $11.89 | $11.89 | 74,664 | — | — |
| 1996-01-11 | $11.64 | $11.64 | 51,612 | — | — |
| 1996-01-10 | $11.15 | $11.15 | 55,488 | — | — |
| 1996-01-09 | $11.27 | $11.27 | 36,210 | — | — |
| 1996-01-08 | $11.76 | $11.76 | 14,178 | — | — |
| 1996-01-05 | $11.52 | $11.52 | 55,080 | — | — |
| 1996-01-04 | $11.15 | $11.15 | 79,458 | — | — |
| 1996-01-03 | $11.52 | $11.52 | 68,952 | — | — |
| 1996-01-02 | $10.78 | $10.78 | 38,046 | — | — |