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
- 1985-06-28 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 | $15.20 | $18.05 | 177,632 | — | — |
| 1996-12-30 | $15.11 | $17.94 | 158,496 | — | — |
| 1996-12-27 | $13.70 | $16.27 | 14,976 | — | — |
| 1996-12-26 | $13.73 | $16.30 | 3,744 | — | — |
| 1996-12-24 | $13.73 | $16.30 | 2,912 | — | — |
| 1996-12-23 | $13.82 | $16.41 | 18,720 | — | — |
| 1996-12-20 | $13.64 | $16.20 | 21,216 | — | — |
| 1996-12-19 | $13.43 | $15.95 | 27,872 | — | — |
| 1996-12-18 | $13.13 | $15.59 | 10,816 | — | — |
| 1996-12-17 | $13.10 | $15.55 | 42,016 | — | — |
| 1996-12-16 | $13.13 | $15.59 | 59,488 | — | — |
| 1996-12-13 | $13.10 | $15.55 | 31,616 | — | — |
| 1996-12-12 | $13.25 | $15.73 | 28,704 | — | — |
| 1996-12-11 | $13.40 | $15.91 | 25,792 | — | — |
| 1996-12-10 | $13.49 | $16.02 | 145,600 | — | — |
| 1996-12-09 | $13.52 | $16.05 | 40,352 | — | — |
| 1996-12-06 | $13.37 | $15.88 | 30,784 | — | — |
| 1996-12-05 | $13.52 | $16.05 | 44,928 | — | — |
| 1996-12-04 | $13.34 | $15.84 | 49,920 | — | — |
| 1996-12-03 | $13.46 | $15.98 | 11,232 | — | — |
| 1996-12-02 | $13.40 | $15.91 | 95,264 | — | — |
| 1996-11-29 | $13.52 | $16.05 | 27,456 | — | — |
| 1996-11-27 | $13.31 | $15.80 | 89,024 | — | — |
| 1996-11-26 | $13.46 | $15.98 | 38,272 | — | — |
| 1996-11-25 | $13.52 | $16.05 | 46,176 | — | — |
| 1996-11-22 | $13.46 | $15.98 | 62,816 | — | — |
| 1996-11-21 | $13.43 | $15.95 | 22,464 | — | — |
| 1996-11-20 | $13.46 | $15.98 | 18,720 | — | — |
| 1996-11-19 | $13.49 | $16.02 | 9,152 | — | — |
| 1996-11-18 | $13.52 | $16.05 | 19,552 | — | — |
| 1996-11-15 | $13.37 | $15.88 | 44,928 | — | — |
| 1996-11-14 | $13.61 | $16.16 | 7,072 | — | — |
| 1996-11-13 | $13.46 | $15.98 | 38,272 | — | — |
| 1996-11-12 | $13.13 | $15.59 | 55,744 | — | — |
| 1996-11-11 | $13.07 | $15.52 | 19,968 | — | — |
| 1996-11-08 | $12.86 | $15.27 | 47,840 | — | — |
| 1996-11-07 | $12.86 | $15.27 | 36,608 | — | — |
| 1996-11-06 | $12.83 | $15.23 | 34,528 | — | — |
| 1996-11-05 | $12.62 | $14.98 | 13,312 | — | — |
| 1996-11-04 | $12.47 | $14.80 | 18,720 | — | — |
| 1996-11-01 | $12.47 | $14.80 | 10,816 | — | — |
| 1996-10-31 | $12.38 | $14.70 | 81,952 | — | — |
| 1996-10-30 | $12.41 | $14.73 | 41,184 | — | — |
| 1996-10-29 | $12.65 | $15.02 | 19,552 | — | — |
| 1996-10-28 | $12.71 | $15.09 | 14,976 | — | — |
| 1996-10-25 | $12.74 | $15.13 | 14,144 | — | — |
| 1996-10-24 | $12.71 | $15.09 | 8,736 | — | — |
| 1996-10-23 | $12.68 | $15.05 | 17,056 | — | — |
| 1996-10-22 | $12.80 | $15.20 | 22,880 | — | — |
| 1996-10-21 | $12.71 | $15.09 | 15,808 | — | — |
| 1996-10-18 | $12.56 | $14.91 | 19,968 | — | — |
| 1996-10-17 | $12.41 | $14.73 | 28,704 | — | — |
| 1996-10-16 | $12.41 | $14.73 | 31,616 | — | — |
| 1996-10-15 | $12.53 | $14.88 | 31,200 | — | — |
| 1996-10-14 | $12.44 | $14.77 | 36,608 | — | — |
| 1996-10-11 | $12.32 | $14.63 | 7,072 | — | — |
| 1996-10-10 | $12.29 | $14.59 | 42,016 | — | — |
| 1996-10-09 | $12.26 | $14.56 | 45,344 | — | — |
| 1996-10-08 | $12.29 | $14.59 | 7,904 | — | — |
| 1996-10-07 | $12.20 | $14.48 | 54,080 | — | — |
| 1996-10-04 | $12.23 | $14.52 | 30,368 | — | — |
| 1996-10-03 | $11.99 | $14.23 | 16,640 | — | — |
| 1996-10-02 | $12.05 | $14.31 | 19,552 | — | — |
| 1996-10-01 | $12.08 | $14.34 | 25,792 | — | — |
| 1996-09-30 | $11.96 | $14.20 | 81,952 | — | — |
| 1996-09-27 | $11.93 | $14.16 | 16,224 | — | — |
| 1996-09-26 | $11.93 | $14.16 | 21,632 | — | — |
| 1996-09-25 | $12.02 | $14.27 | 12,480 | — | — |
| 1996-09-24 | $12.02 | $14.27 | 15,392 | — | — |
| 1996-09-23 | $11.90 | $14.13 | 22,464 | — | — |
| 1996-09-20 | $12.05 | $14.31 | 7,904 | — | — |
| 1996-09-19 | $11.99 | $14.23 | 9,568 | — | — |
| 1996-09-18 | $12.02 | $14.27 | 31,616 | — | — |
| 1996-09-17 | $12.08 | $14.34 | 41,600 | — | — |
| 1996-09-16 | $12.32 | $14.63 | 59,904 | — | — |
| 1996-09-13 | $12.20 | $14.48 | 14,976 | — | — |
| 1996-09-12 | $11.87 | $14.09 | 9,568 | — | — |
| 1996-09-11 | $11.87 | $14.09 | 64,064 | — | — |
| 1996-09-10 | $11.96 | $14.20 | 27,872 | — | — |
| 1996-09-09 | $12.08 | $14.14 | 81,120 | — | — |
| 1996-09-06 | $11.93 | $13.96 | 16,640 | — | — |
| 1996-09-05 | $11.90 | $13.93 | 22,464 | — | — |
| 1996-09-04 | $11.90 | $13.93 | 27,040 | — | — |
| 1996-09-03 | $11.90 | $13.93 | 30,368 | — | — |
| 1996-08-30 | $11.78 | $13.79 | 18,304 | — | — |
| 1996-08-29 | $12.08 | $14.14 | 6,656 | — | — |
| 1996-08-28 | $12.35 | $14.46 | 17,888 | — | — |
| 1996-08-27 | $12.32 | $14.42 | 24,544 | — | — |
| 1996-08-26 | $11.93 | $13.96 | 4,576 | — | — |
| 1996-08-23 | $11.93 | $13.96 | 260,000 | — | — |
| 1996-08-22 | $11.99 | $14.03 | 233,792 | — | — |
| 1996-08-21 | $11.72 | $13.72 | 13,728 | — | — |
| 1996-08-20 | $11.81 | $13.82 | 13,728 | — | — |
| 1996-08-19 | $11.51 | $13.47 | 5,824 | — | — |
| 1996-08-16 | $11.45 | $13.40 | 6,240 | — | — |
| 1996-08-15 | $11.42 | $13.37 | 106,496 | — | — |
| 1996-08-14 | $11.54 | $13.51 | 11,648 | — | — |
| 1996-08-13 | $11.66 | $13.65 | 10,816 | — | — |
| 1996-08-12 | $11.60 | $13.58 | 7,072 | — | — |
| 1996-08-09 | $11.69 | $13.68 | 7,072 | — | — |
| 1996-08-08 | $11.72 | $13.72 | 9,152 | — | — |
| 1996-08-07 | $11.75 | $13.75 | 64,480 | — | — |
| 1996-08-06 | $11.57 | $13.54 | 21,216 | — | — |
| 1996-08-05 | $11.54 | $13.51 | 14,560 | — | — |
| 1996-08-02 | $11.63 | $13.61 | 74,464 | — | — |
| 1996-08-01 | $11.30 | $13.22 | 52,000 | — | — |
| 1996-07-31 | $11.03 | $12.91 | 41,600 | — | — |
| 1996-07-30 | $10.67 | $12.49 | 11,648 | — | — |
| 1996-07-29 | $10.70 | $12.52 | 17,472 | — | — |
| 1996-07-26 | $10.76 | $12.59 | 28,704 | — | — |
| 1996-07-25 | $10.64 | $12.45 | 11,648 | — | — |
| 1996-07-24 | $10.19 | $11.92 | 16,224 | — | — |
| 1996-07-23 | $10.55 | $12.35 | 42,016 | — | — |
| 1996-07-22 | $10.64 | $12.45 | 11,648 | — | — |
| 1996-07-19 | $11.00 | $12.87 | 20,384 | — | — |
| 1996-07-18 | $11.06 | $12.94 | 17,472 | — | — |
| 1996-07-17 | $11.18 | $13.08 | 25,792 | — | — |
| 1996-07-16 | $11.09 | $12.98 | 45,760 | — | — |
| 1996-07-15 | $11.18 | $13.08 | 28,288 | — | — |
| 1996-07-12 | $11.45 | $13.40 | 15,808 | — | — |
| 1996-07-11 | $11.33 | $13.26 | 20,384 | — | — |
| 1996-07-10 | $11.45 | $13.40 | 12,896 | — | — |
| 1996-07-09 | $11.36 | $13.30 | 5,824 | — | — |
| 1996-07-08 | $11.30 | $13.22 | 18,720 | — | — |
| 1996-07-05 | $11.33 | $13.26 | 4,992 | — | — |
| 1996-07-03 | $11.45 | $13.40 | 9,984 | — | — |
| 1996-07-02 | $11.12 | $13.01 | 14,560 | — | — |
| 1996-07-01 | $11.12 | $13.01 | 59,488 | — | — |
| 1996-06-28 | $11.09 | $12.98 | 91,104 | — | — |
| 1996-06-27 | $11.00 | $12.87 | 39,936 | — | — |
| 1996-06-26 | $11.00 | $12.87 | 12,896 | — | — |
| 1996-06-25 | $11.06 | $12.94 | 36,608 | — | — |
| 1996-06-24 | $10.79 | $12.63 | 17,056 | — | — |
| 1996-06-21 | $10.76 | $12.59 | 75,296 | — | — |
| 1996-06-20 | $11.09 | $12.98 | 31,200 | — | — |
| 1996-06-19 | $11.30 | $13.22 | 34,528 | — | — |
| 1996-06-18 | $11.24 | $13.15 | 19,136 | — | — |
| 1996-06-17 | $11.27 | $13.19 | 41,600 | — | — |
| 1996-06-14 | $11.18 | $13.08 | 13,728 | — | — |
| 1996-06-13 | $11.39 | $13.33 | 19,968 | — | — |
| 1996-06-12 | $11.51 | $13.47 | 28,288 | — | — |
| 1996-06-11 | $11.57 | $13.54 | 23,296 | — | — |
| 1996-06-10 | $11.63 | $13.61 | 11,232 | — | — |
| 1996-06-07 | $11.54 | $13.51 | 62,816 | — | — |
| 1996-06-06 | $11.69 | $13.68 | 13,728 | — | — |
| 1996-06-05 | $11.66 | $13.65 | 19,968 | — | — |
| 1996-06-04 | $11.66 | $13.65 | 10,400 | — | — |
| 1996-06-03 | $11.60 | $13.58 | 29,952 | — | — |
| 1996-05-31 | $11.54 | $13.51 | 39,104 | — | — |
| 1996-05-30 | $11.66 | $13.65 | 17,472 | — | — |
| 1996-05-29 | $11.81 | $13.82 | 9,152 | — | — |
| 1996-05-28 | $11.81 | $13.82 | 21,216 | — | — |
| 1996-05-24 | $11.78 | $13.79 | 8,320 | — | — |
| 1996-05-23 | $11.84 | $13.86 | 7,904 | — | — |
| 1996-05-22 | $11.93 | $13.96 | 7,488 | — | — |
| 1996-05-21 | $11.84 | $13.86 | 32,864 | — | — |
| 1996-05-20 | $12.02 | $14.07 | 17,888 | — | — |
| 1996-05-17 | $11.87 | $13.89 | 22,048 | — | — |
| 1996-05-16 | $12.02 | $14.07 | 37,856 | — | — |
| 1996-05-15 | $11.99 | $14.03 | 43,264 | — | — |
| 1996-05-14 | $11.99 | $14.03 | 293,696 | — | — |
| 1996-05-13 | $11.87 | $13.89 | 51,168 | — | — |
| 1996-05-10 | $11.96 | $13.98 | 12,896 | — | — |
| 1996-05-09 | $12.02 | $14.05 | 14,976 | — | — |
| 1996-05-08 | $11.93 | $13.95 | 38,688 | — | — |
| 1996-05-07 | $11.99 | $14.02 | 22,464 | — | — |
| 1996-05-06 | $11.78 | $13.77 | 30,784 | — | — |
| 1996-05-03 | $11.63 | $13.60 | 4,992 | — | — |
| 1996-05-02 | $11.66 | $13.63 | 15,808 | — | — |
| 1996-05-01 | $11.48 | $13.42 | 14,976 | — | — |
| 1996-04-30 | $11.57 | $13.53 | 33,280 | — | — |
| 1996-04-29 | $11.54 | $13.49 | 11,648 | — | — |
| 1996-04-26 | $11.63 | $13.60 | 50,752 | — | — |
| 1996-04-25 | $11.51 | $13.45 | 32,032 | — | — |
| 1996-04-24 | $11.69 | $13.67 | 66,976 | — | — |
| 1996-04-23 | $11.54 | $13.49 | 26,208 | — | — |
| 1996-04-22 | $11.66 | $13.63 | 13,728 | — | — |
| 1996-04-19 | $11.69 | $13.67 | 275,392 | — | — |
| 1996-04-18 | $11.78 | $13.77 | 86,944 | — | — |
| 1996-04-17 | $11.66 | $13.63 | 15,392 | — | — |
| 1996-04-16 | $11.69 | $13.67 | 28,288 | — | — |
| 1996-04-15 | $11.90 | $13.91 | 39,104 | — | — |
| 1996-04-12 | $11.78 | $13.77 | 30,784 | — | — |
| 1996-04-11 | $11.78 | $13.77 | 10,816 | — | — |
| 1996-04-10 | $11.87 | $13.88 | 16,224 | — | — |
| 1996-04-09 | $11.72 | $13.70 | 135,616 | — | — |
| 1996-04-08 | $11.72 | $13.70 | 29,120 | — | — |
| 1996-04-04 | $11.78 | $13.77 | 19,968 | — | — |
| 1996-04-03 | $11.60 | $13.56 | 27,040 | — | — |
| 1996-04-02 | $11.72 | $13.70 | 69,888 | — | — |
| 1996-04-01 | $11.63 | $13.60 | 66,976 | — | — |
| 1996-03-29 | $11.39 | $13.31 | 21,216 | — | — |
| 1996-03-28 | $11.00 | $12.86 | 19,136 | — | — |
| 1996-03-27 | $10.70 | $12.51 | 22,880 | — | — |
| 1996-03-26 | $10.67 | $12.47 | 42,848 | — | — |
| 1996-03-25 | $10.76 | $12.58 | 422,656 | — | — |
| 1996-03-22 | $10.61 | $12.40 | 10,816 | — | — |
| 1996-03-21 | $10.52 | $12.30 | 16,640 | — | — |
| 1996-03-20 | $10.64 | $12.44 | 56,992 | — | — |
| 1996-03-19 | $10.61 | $12.40 | 185,536 | — | — |
| 1996-03-18 | $10.52 | $12.30 | 73,632 | — | — |
| 1996-03-15 | $10.46 | $12.23 | 90,272 | — | — |
| 1996-03-14 | $10.52 | $12.30 | 14,144 | — | — |
| 1996-03-13 | $10.25 | $11.98 | 206,336 | — | — |
| 1996-03-12 | $10.25 | $11.98 | 101,920 | — | — |
| 1996-03-11 | $10.25 | $11.98 | 291,200 | — | — |
| 1996-03-08 | $10.25 | $11.98 | 222,976 | — | — |
| 1996-03-07 | $10.70 | $12.51 | 16,640 | — | — |
| 1996-03-06 | $10.49 | $12.26 | 116,480 | — | — |
| 1996-03-05 | $10.61 | $12.40 | 15,392 | — | — |
| 1996-03-04 | $10.73 | $12.54 | 22,464 | — | — |
| 1996-03-01 | $10.52 | $12.30 | 14,144 | — | — |
| 1996-02-29 | $10.43 | $12.19 | 37,856 | — | — |
| 1996-02-28 | $10.40 | $12.16 | 21,632 | — | — |
| 1996-02-27 | $10.49 | $12.26 | 26,208 | — | — |
| 1996-02-26 | $10.46 | $12.23 | 17,472 | — | — |
| 1996-02-23 | $10.49 | $12.26 | 31,616 | — | — |
| 1996-02-22 | $10.58 | $12.37 | 64,480 | — | — |
| 1996-02-21 | $10.34 | $12.08 | 44,096 | — | — |
| 1996-02-20 | $10.10 | $11.80 | 107,328 | — | — |
| 1996-02-16 | $10.34 | $12.08 | 13,312 | — | — |
| 1996-02-15 | $10.52 | $12.30 | 80,704 | — | — |
| 1996-02-14 | $10.37 | $12.12 | 9,568 | — | — |
| 1996-02-13 | $10.22 | $11.94 | 221,728 | — | — |
| 1996-02-12 | $9.92 | $11.59 | 93,600 | — | — |
| 1996-02-09 | $9.95 | $11.63 | 39,104 | — | — |
| 1996-02-08 | $10.01 | $11.70 | 70,720 | — | — |
| 1996-02-07 | $10.04 | $11.73 | 82,368 | — | — |
| 1996-02-06 | $10.07 | $11.77 | 22,880 | — | — |
| 1996-02-05 | $9.98 | $11.66 | 35,776 | — | — |
| 1996-02-02 | $10.10 | $11.80 | 26,208 | — | — |
| 1996-02-01 | $10.25 | $11.98 | 49,920 | — | — |
| 1996-01-31 | $9.98 | $11.66 | 98,176 | — | — |
| 1996-01-30 | $10.19 | $11.91 | 14,144 | — | — |
| 1996-01-29 | $10.31 | $12.05 | 78,624 | — | — |
| 1996-01-26 | $10.52 | $12.30 | 18,720 | — | — |
| 1996-01-25 | $10.67 | $12.47 | 21,632 | — | — |
| 1996-01-24 | $10.67 | $12.47 | 29,120 | — | — |
| 1996-01-23 | $10.64 | $12.44 | 94,016 | — | — |
| 1996-01-22 | $10.79 | $12.61 | 24,128 | — | — |
| 1996-01-19 | $10.88 | $12.72 | 11,648 | — | — |
| 1996-01-18 | $10.76 | $12.58 | 426,816 | — | — |
| 1996-01-17 | $10.88 | $12.72 | 19,136 | — | — |
| 1996-01-16 | $10.82 | $12.65 | 55,744 | — | — |
| 1996-01-15 | $10.91 | $12.75 | 107,328 | — | — |
| 1996-01-12 | $11.00 | $12.86 | 52,416 | — | — |
| 1996-01-11 | $11.09 | $12.96 | 79,040 | — | — |
| 1996-01-10 | $10.94 | $12.79 | 21,216 | — | — |
| 1996-01-09 | $10.82 | $12.65 | 13,728 | — | — |
| 1996-01-08 | $10.85 | $12.68 | 3,744 | — | — |
| 1996-01-05 | $10.85 | $12.68 | 24,128 | — | — |
| 1996-01-04 | $10.79 | $12.61 | 30,368 | — | — |
| 1996-01-03 | $11.24 | $13.14 | 36,608 | — | — |
| 1996-01-02 | $11.15 | $13.03 | 39,520 | — | — |