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
- 1978-01-03 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 | $11.58 | $30.22 | 316,500 | — | — |
| 1996-12-30 | $11.46 | $29.90 | 283,200 | — | — |
| 1996-12-27 | $11.54 | $30.11 | 182,100 | — | — |
| 1996-12-26 | $11.46 | $29.90 | 193,500 | — | — |
| 1996-12-24 | $11.50 | $30.01 | 183,900 | — | — |
| 1996-12-23 | $11.58 | $30.22 | 193,200 | — | — |
| 1996-12-20 | $11.54 | $30.11 | 238,200 | — | — |
| 1996-12-19 | $11.54 | $30.11 | 461,400 | — | — |
| 1996-12-18 | $11.75 | $30.66 | 271,800 | — | — |
| 1996-12-17 | $11.92 | $31.09 | 391,200 | — | — |
| 1996-12-16 | $11.92 | $31.09 | 319,800 | — | — |
| 1996-12-13 | $12.00 | $31.31 | 397,800 | — | — |
| 1996-12-12 | $12.29 | $32.07 | 175,200 | — | — |
| 1996-12-11 | $12.42 | $32.40 | 246,300 | — | — |
| 1996-12-10 | $12.50 | $32.62 | 227,700 | — | — |
| 1996-12-09 | $12.58 | $32.83 | 103,800 | — | — |
| 1996-12-06 | $12.71 | $33.16 | 206,700 | — | — |
| 1996-12-05 | $12.71 | $33.16 | 536,100 | — | — |
| 1996-12-04 | $12.46 | $32.51 | 356,100 | — | — |
| 1996-12-03 | $12.42 | $32.40 | 430,500 | — | — |
| 1996-12-02 | $12.42 | $32.40 | 233,400 | — | — |
| 1996-11-29 | $12.54 | $32.72 | 112,200 | — | — |
| 1996-11-27 | $12.63 | $32.94 | 133,800 | — | — |
| 1996-11-26 | $12.71 | $33.16 | 376,500 | — | — |
| 1996-11-25 | $12.50 | $32.62 | 455,700 | — | — |
| 1996-11-22 | $12.75 | $33.27 | 192,300 | — | — |
| 1996-11-21 | $12.96 | $33.81 | 384,000 | — | — |
| 1996-11-20 | $13.25 | $34.57 | 457,500 | — | — |
| 1996-11-19 | $13.13 | $34.25 | 117,000 | — | — |
| 1996-11-18 | $13.08 | $34.14 | 201,300 | — | — |
| 1996-11-15 | $13.25 | $34.57 | 225,000 | — | — |
| 1996-11-14 | $13.29 | $34.68 | 158,400 | — | — |
| 1996-11-13 | $13.50 | $35.22 | 528,900 | — | — |
| 1996-11-12 | $13.54 | $35.07 | 566,100 | — | — |
| 1996-11-11 | $13.38 | $34.64 | 260,700 | — | — |
| 1996-11-08 | $13.21 | $34.21 | 311,700 | — | — |
| 1996-11-07 | $13.08 | $33.89 | 318,600 | — | — |
| 1996-11-06 | $12.83 | $33.24 | 93,300 | — | — |
| 1996-11-05 | $12.92 | $33.45 | 109,500 | — | — |
| 1996-11-04 | $12.88 | $33.35 | 97,500 | — | — |
| 1996-11-01 | $12.75 | $33.02 | 148,500 | — | — |
| 1996-10-31 | $12.71 | $32.91 | 145,800 | — | — |
| 1996-10-30 | $12.88 | $33.35 | 106,800 | — | — |
| 1996-10-29 | $12.83 | $33.24 | 200,700 | — | — |
| 1996-10-28 | $13.04 | $33.78 | 118,800 | — | — |
| 1996-10-25 | $13.04 | $33.78 | 119,100 | — | — |
| 1996-10-24 | $13.00 | $33.67 | 145,200 | — | — |
| 1996-10-23 | $13.08 | $33.89 | 171,300 | — | — |
| 1996-10-22 | $13.13 | $33.99 | 497,100 | — | — |
| 1996-10-21 | $13.08 | $33.89 | 236,100 | — | — |
| 1996-10-18 | $13.00 | $33.67 | 131,700 | — | — |
| 1996-10-17 | $13.17 | $34.10 | 67,500 | — | — |
| 1996-10-16 | $13.21 | $34.21 | 144,600 | — | — |
| 1996-10-15 | $13.17 | $34.10 | 78,900 | — | — |
| 1996-10-14 | $13.17 | $34.10 | 152,700 | — | — |
| 1996-10-11 | $12.96 | $33.56 | 118,500 | — | — |
| 1996-10-10 | $13.13 | $33.99 | 291,600 | — | — |
| 1996-10-09 | $12.96 | $33.56 | 106,500 | — | — |
| 1996-10-08 | $13.00 | $33.67 | 91,800 | — | — |
| 1996-10-07 | $13.04 | $33.78 | 83,700 | — | — |
| 1996-10-04 | $13.00 | $33.67 | 108,300 | — | — |
| 1996-10-03 | $13.00 | $33.67 | 75,900 | — | — |
| 1996-10-02 | $13.08 | $33.89 | 248,400 | — | — |
| 1996-10-01 | $12.83 | $33.24 | 197,400 | — | — |
| 1996-09-30 | $12.83 | $33.24 | 179,700 | — | — |
| 1996-09-27 | $12.83 | $33.24 | 83,400 | — | — |
| 1996-09-26 | $12.88 | $33.35 | 199,200 | — | — |
| 1996-09-25 | $13.00 | $33.67 | 73,500 | — | — |
| 1996-09-24 | $13.08 | $33.89 | 179,700 | — | — |
| 1996-09-23 | $12.92 | $33.45 | 159,300 | — | — |
| 1996-09-20 | $12.92 | $33.45 | 190,800 | — | — |
| 1996-09-19 | $13.08 | $33.89 | 92,400 | — | — |
| 1996-09-18 | $13.08 | $33.89 | 58,200 | — | — |
| 1996-09-17 | $13.21 | $34.21 | 111,000 | — | — |
| 1996-09-16 | $13.29 | $34.42 | 106,500 | — | — |
| 1996-09-13 | $13.25 | $34.32 | 150,600 | — | — |
| 1996-09-12 | $13.21 | $34.21 | 53,400 | — | — |
| 1996-09-11 | $13.25 | $34.32 | 40,500 | — | — |
| 1996-09-10 | $13.21 | $34.21 | 76,200 | — | — |
| 1996-09-09 | $13.21 | $34.21 | 119,100 | — | — |
| 1996-09-06 | $13.33 | $34.53 | 143,700 | — | — |
| 1996-09-05 | $13.29 | $34.42 | 93,300 | — | — |
| 1996-09-04 | $13.29 | $34.42 | 118,800 | — | — |
| 1996-09-03 | $13.29 | $34.42 | 82,800 | — | — |
| 1996-08-30 | $13.17 | $34.10 | 61,800 | — | — |
| 1996-08-29 | $13.29 | $34.42 | 88,800 | — | — |
| 1996-08-28 | $13.38 | $34.64 | 30,600 | — | — |
| 1996-08-27 | $13.46 | $34.86 | 151,500 | — | — |
| 1996-08-26 | $13.29 | $34.42 | 112,500 | — | — |
| 1996-08-23 | $13.33 | $34.53 | 91,500 | — | — |
| 1996-08-22 | $13.29 | $34.42 | 184,200 | — | — |
| 1996-08-21 | $13.17 | $34.10 | 104,100 | — | — |
| 1996-08-20 | $13.33 | $34.53 | 156,600 | — | — |
| 1996-08-19 | $13.25 | $34.32 | 226,200 | — | — |
| 1996-08-16 | $12.96 | $33.56 | 128,400 | — | — |
| 1996-08-15 | $13.21 | $34.21 | 247,200 | — | — |
| 1996-08-14 | $13.17 | $34.10 | 119,400 | — | — |
| 1996-08-13 | $13.29 | $34.17 | 173,400 | — | — |
| 1996-08-12 | $13.42 | $34.49 | 203,400 | — | — |
| 1996-08-09 | $13.46 | $34.59 | 116,100 | — | — |
| 1996-08-08 | $13.63 | $35.02 | 229,500 | — | — |
| 1996-08-07 | $13.54 | $34.81 | 94,800 | — | — |
| 1996-08-06 | $13.63 | $35.02 | 104,400 | — | — |
| 1996-08-05 | $13.75 | $35.34 | 323,700 | — | — |
| 1996-08-02 | $13.46 | $34.59 | 125,100 | — | — |
| 1996-08-01 | $13.38 | $34.38 | 188,400 | — | — |
| 1996-07-31 | $13.58 | $34.92 | 417,900 | — | — |
| 1996-07-30 | $12.96 | $33.31 | 45,300 | — | — |
| 1996-07-29 | $12.83 | $32.99 | 36,300 | — | — |
| 1996-07-26 | $13.00 | $33.42 | 131,100 | — | — |
| 1996-07-25 | $12.75 | $32.77 | 131,700 | — | — |
| 1996-07-24 | $12.79 | $32.88 | 113,400 | — | — |
| 1996-07-23 | $12.92 | $33.20 | 147,600 | — | — |
| 1996-07-22 | $13.00 | $33.42 | 88,500 | — | — |
| 1996-07-19 | $13.13 | $33.74 | 85,500 | — | — |
| 1996-07-18 | $13.21 | $33.95 | 99,000 | — | — |
| 1996-07-17 | $13.08 | $33.63 | 58,200 | — | — |
| 1996-07-16 | $13.17 | $33.84 | 213,000 | — | — |
| 1996-07-15 | $13.33 | $34.27 | 167,400 | — | — |
| 1996-07-12 | $13.46 | $34.59 | 63,600 | — | — |
| 1996-07-11 | $13.58 | $34.92 | 99,000 | — | — |
| 1996-07-10 | $13.71 | $35.24 | 119,700 | — | — |
| 1996-07-09 | $13.75 | $35.34 | 212,700 | — | — |
| 1996-07-08 | $13.54 | $34.81 | 182,700 | — | — |
| 1996-07-05 | $13.63 | $35.02 | 217,200 | — | — |
| 1996-07-03 | $13.25 | $34.06 | 185,700 | — | — |
| 1996-07-02 | $13.25 | $34.06 | 93,900 | — | — |
| 1996-07-01 | $13.17 | $33.84 | 216,600 | — | — |
| 1996-06-28 | $13.00 | $33.42 | 194,700 | — | — |
| 1996-06-27 | $13.17 | $33.84 | 197,100 | — | — |
| 1996-06-26 | $13.33 | $34.27 | 140,100 | — | — |
| 1996-06-25 | $13.42 | $34.49 | 170,700 | — | — |
| 1996-06-24 | $13.50 | $34.70 | 307,800 | — | — |
| 1996-06-21 | $13.25 | $34.06 | 376,800 | — | — |
| 1996-06-20 | $13.33 | $34.27 | 199,200 | — | — |
| 1996-06-19 | $13.42 | $34.49 | 293,100 | — | — |
| 1996-06-18 | $13.63 | $35.02 | 154,200 | — | — |
| 1996-06-17 | $13.67 | $35.13 | 142,800 | — | — |
| 1996-06-14 | $13.63 | $35.02 | 239,400 | — | — |
| 1996-06-13 | $13.71 | $35.24 | 264,300 | — | — |
| 1996-06-12 | $13.63 | $35.02 | 296,100 | — | — |
| 1996-06-11 | $13.75 | $35.34 | 312,600 | — | — |
| 1996-06-10 | $14.00 | $35.99 | 201,900 | — | — |
| 1996-06-07 | $14.17 | $36.41 | 345,900 | — | — |
| 1996-06-06 | $14.21 | $36.52 | 461,100 | — | — |
| 1996-06-05 | $14.29 | $36.74 | 346,500 | — | — |
| 1996-06-04 | $14.58 | $37.49 | 266,400 | — | — |
| 1996-06-03 | $14.96 | $38.45 | 175,200 | — | — |
| 1996-05-31 | $15.17 | $38.99 | 316,800 | — | — |
| 1996-05-30 | $14.96 | $38.45 | 295,200 | — | — |
| 1996-05-29 | $14.75 | $37.91 | 87,600 | — | — |
| 1996-05-28 | $14.79 | $38.02 | 265,500 | — | — |
| 1996-05-24 | $14.67 | $37.70 | 320,700 | — | — |
| 1996-05-23 | $14.75 | $37.91 | 102,900 | — | — |
| 1996-05-22 | $14.88 | $38.24 | 143,700 | — | — |
| 1996-05-21 | $15.00 | $38.56 | 261,300 | — | — |
| 1996-05-20 | $14.79 | $38.02 | 288,600 | — | — |
| 1996-05-17 | $14.96 | $38.45 | 213,300 | — | — |
| 1996-05-16 | $15.08 | $38.77 | 47,100 | — | — |
| 1996-05-15 | $15.04 | $38.66 | 167,400 | — | — |
| 1996-05-14 | $15.25 | $38.94 | 187,200 | — | — |
| 1996-05-13 | $15.29 | $39.05 | 152,400 | — | — |
| 1996-05-10 | $15.33 | $39.16 | 250,200 | — | — |
| 1996-05-09 | $15.42 | $39.37 | 185,700 | — | — |
| 1996-05-08 | $15.38 | $39.26 | 426,900 | — | — |
| 1996-05-07 | $15.42 | $39.37 | 386,700 | — | — |
| 1996-05-06 | $15.42 | $39.37 | 444,900 | — | — |
| 1996-05-03 | $15.00 | $38.30 | 178,200 | — | — |
| 1996-05-02 | $15.00 | $38.30 | 387,300 | — | — |
| 1996-05-01 | $15.21 | $38.84 | 269,700 | — | — |
| 1996-04-30 | $15.42 | $39.37 | 160,200 | — | — |
| 1996-04-29 | $15.21 | $38.84 | 85,800 | — | — |
| 1996-04-26 | $15.25 | $38.94 | 408,900 | — | — |
| 1996-04-25 | $15.42 | $39.37 | 473,700 | — | — |
| 1996-04-24 | $14.88 | $37.99 | 221,100 | — | — |
| 1996-04-23 | $15.00 | $38.30 | 400,800 | — | — |
| 1996-04-22 | $15.04 | $38.41 | 207,600 | — | — |
| 1996-04-19 | $14.96 | $38.20 | 153,000 | — | — |
| 1996-04-18 | $15.04 | $38.41 | 261,000 | — | — |
| 1996-04-17 | $15.08 | $38.52 | 281,400 | — | — |
| 1996-04-16 | $15.08 | $38.52 | 202,800 | — | — |
| 1996-04-15 | $15.33 | $39.16 | 109,800 | — | — |
| 1996-04-12 | $15.33 | $39.16 | 213,900 | — | — |
| 1996-04-11 | $15.54 | $39.69 | 448,500 | — | — |
| 1996-04-10 | $15.54 | $39.69 | 237,600 | — | — |
| 1996-04-09 | $15.42 | $39.37 | 308,700 | — | — |
| 1996-04-08 | $15.75 | $40.22 | 345,900 | — | — |
| 1996-04-04 | $15.33 | $39.16 | 128,700 | — | — |
| 1996-04-03 | $15.33 | $39.16 | 387,000 | — | — |
| 1996-04-02 | $15.29 | $39.05 | 127,200 | — | — |
| 1996-04-01 | $15.42 | $39.37 | 112,200 | — | — |
| 1996-03-29 | $15.50 | $39.58 | 310,200 | — | — |
| 1996-03-28 | $15.42 | $39.37 | 323,400 | — | — |
| 1996-03-27 | $15.88 | $40.54 | 515,400 | — | — |
| 1996-03-26 | $16.13 | $41.18 | 620,400 | — | — |
| 1996-03-25 | $15.67 | $40.01 | 712,500 | — | — |
| 1996-03-22 | $15.21 | $38.84 | 483,600 | — | — |
| 1996-03-21 | $15.13 | $38.62 | 386,100 | — | — |
| 1996-03-20 | $14.75 | $37.67 | 207,600 | — | — |
| 1996-03-19 | $14.58 | $37.24 | 303,900 | — | — |
| 1996-03-18 | $14.58 | $37.24 | 306,300 | — | — |
| 1996-03-15 | $14.67 | $37.45 | 224,700 | — | — |
| 1996-03-14 | $14.88 | $37.99 | 392,700 | — | — |
| 1996-03-13 | $15.00 | $38.30 | 240,000 | — | — |
| 1996-03-12 | $14.88 | $37.99 | 304,200 | — | — |
| 1996-03-11 | $14.83 | $37.88 | 176,400 | — | — |
| 1996-03-08 | $14.79 | $37.77 | 384,600 | — | — |
| 1996-03-07 | $14.88 | $37.99 | 510,900 | — | — |
| 1996-03-06 | $15.04 | $38.41 | 180,300 | — | — |
| 1996-03-05 | $15.00 | $38.30 | 330,000 | — | — |
| 1996-03-04 | $14.83 | $37.88 | 401,100 | — | — |
| 1996-03-01 | $15.38 | $39.26 | 321,600 | — | — |
| 1996-02-29 | $15.67 | $40.01 | 416,700 | — | — |
| 1996-02-28 | $15.71 | $40.11 | 300,000 | — | — |
| 1996-02-27 | $15.58 | $39.79 | 363,900 | — | — |
| 1996-02-26 | $16.00 | $40.86 | 571,500 | — | — |
| 1996-02-23 | $15.21 | $38.84 | 241,200 | — | — |
| 1996-02-22 | $15.08 | $38.52 | 472,200 | — | — |
| 1996-02-21 | $15.42 | $39.37 | 954,900 | — | — |
| 1996-02-20 | $14.83 | $37.88 | 681,000 | — | — |
| 1996-02-16 | $15.83 | $40.43 | 398,400 | — | — |
| 1996-02-15 | $15.75 | $40.22 | 516,600 | — | — |
| 1996-02-14 | $16.33 | $41.71 | 408,000 | — | — |
| 1996-02-13 | $15.92 | $40.22 | 344,700 | — | — |
| 1996-02-12 | $15.83 | $40.01 | 408,300 | — | — |
| 1996-02-09 | $16.04 | $40.54 | 310,500 | — | — |
| 1996-02-08 | $16.29 | $41.17 | 636,900 | — | — |
| 1996-02-07 | $16.13 | $40.75 | 1,064,100 | — | — |
| 1996-02-06 | $16.46 | $41.59 | 423,600 | — | — |
| 1996-02-05 | $16.50 | $41.69 | 786,600 | — | — |
| 1996-02-02 | $16.54 | $41.80 | 917,100 | — | — |
| 1996-02-01 | $16.21 | $40.96 | 1,141,500 | — | — |
| 1996-01-31 | $15.50 | $39.17 | 338,100 | — | — |
| 1996-01-30 | $15.29 | $38.64 | 657,900 | — | — |
| 1996-01-29 | $15.33 | $38.75 | 262,200 | — | — |
| 1996-01-26 | $15.33 | $38.75 | 459,600 | — | — |
| 1996-01-25 | $15.33 | $38.75 | 672,000 | — | — |
| 1996-01-24 | $14.96 | $37.80 | 376,200 | — | — |
| 1996-01-23 | $15.00 | $37.90 | 486,000 | — | — |
| 1996-01-22 | $15.04 | $38.01 | 1,089,600 | — | — |
| 1996-01-19 | $14.33 | $36.22 | 358,800 | — | — |
| 1996-01-18 | $14.21 | $35.90 | 219,000 | — | — |
| 1996-01-17 | $14.42 | $36.43 | 343,800 | — | — |
| 1996-01-16 | $14.21 | $35.90 | 262,200 | — | — |
| 1996-01-15 | $14.25 | $36.01 | 469,800 | — | — |
| 1996-01-12 | $14.00 | $35.38 | 448,800 | — | — |
| 1996-01-11 | $14.17 | $35.80 | 404,400 | — | — |
| 1996-01-10 | $14.29 | $36.11 | 1,368,300 | — | — |
| 1996-01-09 | $13.88 | $35.06 | 540,600 | — | — |
| 1996-01-08 | $13.92 | $35.17 | 419,700 | — | — |
| 1996-01-05 | $13.54 | $34.22 | 728,700 | — | — |
| 1996-01-04 | $13.29 | $33.59 | 368,400 | — | — |
| 1996-01-03 | $13.29 | $33.59 | 501,300 | — | — |
| 1996-01-02 | $12.88 | $32.53 | 285,300 | — | — |