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
- 1985-01-30 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 | $13.92 | $17.58 | 31,200 | — | — |
| 1996-12-30 | $14.00 | $17.68 | 21,300 | — | — |
| 1996-12-27 | $13.96 | $17.50 | 3,000 | — | — |
| 1996-12-26 | $13.92 | $17.45 | 7,500 | — | — |
| 1996-12-24 | $13.92 | $17.45 | 600 | — | — |
| 1996-12-23 | $14.00 | $17.56 | 900 | — | — |
| 1996-12-20 | $14.17 | $17.76 | 2,400 | — | — |
| 1996-12-19 | $14.17 | $17.76 | 1,200 | — | — |
| 1996-12-18 | $14.04 | $17.61 | 20,400 | — | — |
| 1996-12-17 | $13.92 | $17.45 | 3,600 | — | — |
| 1996-12-16 | $14.00 | $17.56 | 16,200 | — | — |
| 1996-12-13 | $13.92 | $17.45 | 6,300 | — | — |
| 1996-12-12 | $14.08 | $17.66 | 6,600 | — | — |
| 1996-12-11 | $13.83 | $17.35 | 10,200 | — | — |
| 1996-12-10 | $14.04 | $17.61 | 36,300 | — | — |
| 1996-12-09 | $14.00 | $17.56 | 7,500 | — | — |
| 1996-12-06 | $13.83 | $17.35 | 18,600 | — | — |
| 1996-12-05 | $13.92 | $17.45 | 33,900 | — | — |
| 1996-12-04 | $14.08 | $17.66 | 233,400 | — | — |
| 1996-12-03 | $13.67 | $17.14 | 28,800 | — | — |
| 1996-12-02 | $13.50 | $16.93 | 9,900 | — | — |
| 1996-11-29 | $13.58 | $16.91 | 1,200 | — | — |
| 1996-11-27 | $13.50 | $16.80 | 43,200 | — | — |
| 1996-11-26 | $13.46 | $16.75 | 18,600 | — | — |
| 1996-11-25 | $13.50 | $16.80 | 135,900 | — | — |
| 1996-11-22 | $13.17 | $16.39 | 4,800 | — | — |
| 1996-11-21 | $13.17 | $16.39 | 2,700 | — | — |
| 1996-11-20 | $13.29 | $16.55 | 138,300 | — | — |
| 1996-11-19 | $13.29 | $16.55 | 4,500 | — | — |
| 1996-11-18 | $13.42 | $16.70 | 300 | — | — |
| 1996-11-15 | $13.38 | $16.65 | 17,400 | — | — |
| 1996-11-14 | $13.25 | $16.49 | 36,000 | — | — |
| 1996-11-13 | $13.33 | $16.60 | 6,300 | — | — |
| 1996-11-12 | $13.08 | $16.29 | 7,500 | — | — |
| 1996-11-11 | $13.08 | $16.29 | 1,500 | — | — |
| 1996-11-08 | $13.21 | $16.44 | 600 | — | — |
| 1996-11-07 | $13.08 | $16.29 | 3,900 | — | — |
| 1996-11-06 | $13.08 | $16.29 | 71,700 | — | — |
| 1996-11-05 | $13.25 | $16.49 | 31,500 | — | — |
| 1996-11-04 | $13.00 | $16.18 | 49,800 | — | — |
| 1996-11-01 | $13.04 | $16.23 | 42,900 | — | — |
| 1996-10-31 | $13.00 | $16.18 | 68,100 | — | — |
| 1996-10-30 | $13.04 | $16.23 | 0 | — | — |
| 1996-10-29 | $13.04 | $16.23 | 61,200 | — | — |
| 1996-10-28 | $13.00 | $16.18 | 19,800 | — | — |
| 1996-10-25 | $13.00 | $16.18 | 1,500 | — | — |
| 1996-10-24 | $13.00 | $16.18 | 45,600 | — | — |
| 1996-10-23 | $13.25 | $16.49 | 3,300 | — | — |
| 1996-10-22 | $13.27 | $16.52 | 9,600 | — | — |
| 1996-10-21 | $13.25 | $16.49 | 2,400 | — | — |
| 1996-10-18 | $13.33 | $16.60 | 3,900 | — | — |
| 1996-10-17 | $13.42 | $16.70 | 6,900 | — | — |
| 1996-10-16 | $13.33 | $16.60 | 49,200 | — | — |
| 1996-10-15 | $13.58 | $16.91 | 19,800 | — | — |
| 1996-10-14 | $13.58 | $16.91 | 47,700 | — | — |
| 1996-10-11 | $13.42 | $16.70 | 59,100 | — | — |
| 1996-10-10 | $13.00 | $16.18 | 30,000 | — | — |
| 1996-10-09 | $12.83 | $15.97 | 53,400 | — | — |
| 1996-10-08 | $12.92 | $16.08 | 51,600 | — | — |
| 1996-10-07 | $13.00 | $16.18 | 1,800 | — | — |
| 1996-10-04 | $13.00 | $16.18 | 9,900 | — | — |
| 1996-10-03 | $13.00 | $16.18 | 4,800 | — | — |
| 1996-10-02 | $13.25 | $16.49 | 63,600 | — | — |
| 1996-10-01 | $12.83 | $15.97 | 6,300 | — | — |
| 1996-09-30 | $12.83 | $15.97 | 7,800 | — | — |
| 1996-09-27 | $12.96 | $16.13 | 1,500 | — | — |
| 1996-09-26 | $12.92 | $16.08 | 4,500 | — | — |
| 1996-09-25 | $12.98 | $16.16 | 26,700 | — | — |
| 1996-09-24 | $12.67 | $15.77 | 6,600 | — | — |
| 1996-09-23 | $12.67 | $15.77 | 2,100 | — | — |
| 1996-09-20 | $12.67 | $15.77 | 15,900 | — | — |
| 1996-09-19 | $12.92 | $16.08 | 23,400 | — | — |
| 1996-09-18 | $12.75 | $15.87 | 40,500 | — | — |
| 1996-09-17 | $12.67 | $15.77 | 24,300 | — | — |
| 1996-09-16 | $12.63 | $15.72 | 23,100 | — | — |
| 1996-09-13 | $12.67 | $15.77 | 1,200 | — | — |
| 1996-09-12 | $12.50 | $15.56 | 1,200 | — | — |
| 1996-09-11 | $12.50 | $15.56 | 3,900 | — | — |
| 1996-09-10 | $12.58 | $15.66 | 42,300 | — | — |
| 1996-09-09 | $12.46 | $15.51 | 11,400 | — | — |
| 1996-09-06 | $12.42 | $15.46 | 28,500 | — | — |
| 1996-09-05 | $12.42 | $15.46 | 21,000 | — | — |
| 1996-09-04 | $12.25 | $15.25 | 5,400 | — | — |
| 1996-09-03 | $12.42 | $15.46 | 51,300 | — | — |
| 1996-08-30 | $12.17 | $15.14 | 24,300 | — | — |
| 1996-08-29 | $12.17 | $15.02 | 24,000 | — | — |
| 1996-08-28 | $11.96 | $14.76 | 4,200 | — | — |
| 1996-08-27 | $12.04 | $14.87 | 36,000 | — | — |
| 1996-08-26 | $12.00 | $14.81 | 10,500 | — | — |
| 1996-08-23 | $11.83 | $14.61 | 32,400 | — | — |
| 1996-08-22 | $11.96 | $14.76 | 35,400 | — | — |
| 1996-08-21 | $11.67 | $14.40 | 30,000 | — | — |
| 1996-08-20 | $11.58 | $14.30 | 70,500 | — | — |
| 1996-08-19 | $11.75 | $14.51 | 1,500 | — | — |
| 1996-08-16 | $11.75 | $14.51 | 8,100 | — | — |
| 1996-08-15 | $11.75 | $14.51 | 33,300 | — | — |
| 1996-08-14 | $11.58 | $14.30 | 3,600 | — | — |
| 1996-08-13 | $11.75 | $14.51 | 69,900 | — | — |
| 1996-08-12 | $11.50 | $14.20 | 1,800 | — | — |
| 1996-08-09 | $11.75 | $14.51 | 77,100 | — | — |
| 1996-08-08 | $11.75 | $14.51 | 16,500 | — | — |
| 1996-08-07 | $11.71 | $14.45 | 97,800 | — | — |
| 1996-08-06 | $11.17 | $13.79 | 41,700 | — | — |
| 1996-08-05 | $11.06 | $13.66 | 34,800 | — | — |
| 1996-08-02 | $11.25 | $13.89 | 31,200 | — | — |
| 1996-08-01 | $11.08 | $13.68 | 94,500 | — | — |
| 1996-07-31 | $11.02 | $13.61 | 254,700 | — | — |
| 1996-07-30 | $10.38 | $12.81 | 27,000 | — | — |
| 1996-07-29 | $10.50 | $12.96 | 39,900 | — | — |
| 1996-07-26 | $10.42 | $12.86 | 113,100 | — | — |
| 1996-07-25 | $10.58 | $13.07 | 9,900 | — | — |
| 1996-07-24 | $10.39 | $12.82 | 10,800 | — | — |
| 1996-07-23 | $10.50 | $12.96 | 131,100 | — | — |
| 1996-07-22 | $10.38 | $12.81 | 11,100 | — | — |
| 1996-07-19 | $10.33 | $12.76 | 35,700 | — | — |
| 1996-07-18 | $10.54 | $13.01 | 46,200 | — | — |
| 1996-07-17 | $10.33 | $12.76 | 4,800 | — | — |
| 1996-07-16 | $10.38 | $12.81 | 54,900 | — | — |
| 1996-07-15 | $10.42 | $12.86 | 14,700 | — | — |
| 1996-07-12 | $10.58 | $13.07 | 10,500 | — | — |
| 1996-07-11 | $10.63 | $13.12 | 64,800 | — | — |
| 1996-07-10 | $10.88 | $13.43 | 37,800 | — | — |
| 1996-07-09 | $10.94 | $13.50 | 80,100 | — | — |
| 1996-07-08 | $11.00 | $13.58 | 14,700 | — | — |
| 1996-07-05 | $11.00 | $13.58 | 7,800 | — | — |
| 1996-07-03 | $11.08 | $13.68 | 69,300 | — | — |
| 1996-07-02 | $10.75 | $13.27 | 6,600 | — | — |
| 1996-07-01 | $10.75 | $13.27 | 70,800 | — | — |
| 1996-06-28 | $10.63 | $13.12 | 36,000 | — | — |
| 1996-06-27 | $10.58 | $13.07 | 5,400 | — | — |
| 1996-06-26 | $10.71 | $13.22 | 3,300 | — | — |
| 1996-06-25 | $10.63 | $13.12 | 3,000 | — | — |
| 1996-06-24 | $10.75 | $13.27 | 4,800 | — | — |
| 1996-06-21 | $10.71 | $13.22 | 2,100 | — | — |
| 1996-06-20 | $10.71 | $13.22 | 15,000 | — | — |
| 1996-06-19 | $10.63 | $13.12 | 17,400 | — | — |
| 1996-06-18 | $10.83 | $13.37 | 3,900 | — | — |
| 1996-06-17 | $10.83 | $13.37 | 11,700 | — | — |
| 1996-06-14 | $10.83 | $13.37 | 8,100 | — | — |
| 1996-06-13 | $10.58 | $13.07 | 15,000 | — | — |
| 1996-06-12 | $10.65 | $13.14 | 10,200 | — | — |
| 1996-06-11 | $10.58 | $13.07 | 9,300 | — | — |
| 1996-06-10 | $10.67 | $13.17 | 6,000 | — | — |
| 1996-06-07 | $10.67 | $13.17 | 3,300 | — | — |
| 1996-06-06 | $10.67 | $13.17 | 1,500 | — | — |
| 1996-06-05 | $10.69 | $13.19 | 2,100 | — | — |
| 1996-06-04 | $10.67 | $13.17 | 52,800 | — | — |
| 1996-06-03 | $10.81 | $13.35 | 6,300 | — | — |
| 1996-05-31 | $10.81 | $13.22 | 22,800 | — | — |
| 1996-05-30 | $10.73 | $13.12 | 63,300 | — | — |
| 1996-05-29 | $11.00 | $13.45 | 83,400 | — | — |
| 1996-05-28 | $11.13 | $13.61 | 67,200 | — | — |
| 1996-05-24 | $11.08 | $13.56 | 4,800 | — | — |
| 1996-05-23 | $11.17 | $13.66 | 7,800 | — | — |
| 1996-05-22 | $11.25 | $13.76 | 38,400 | — | — |
| 1996-05-21 | $11.00 | $13.45 | 25,500 | — | — |
| 1996-05-20 | $11.06 | $13.53 | 2,400 | — | — |
| 1996-05-17 | $10.96 | $13.40 | 3,000 | — | — |
| 1996-05-16 | $11.13 | $13.61 | 15,000 | — | — |
| 1996-05-15 | $11.06 | $13.53 | 44,400 | — | — |
| 1996-05-14 | $11.02 | $13.48 | 15,300 | — | — |
| 1996-05-13 | $10.96 | $13.40 | 4,500 | — | — |
| 1996-05-10 | $11.04 | $13.51 | 7,500 | — | — |
| 1996-05-09 | $10.96 | $13.40 | 20,700 | — | — |
| 1996-05-08 | $11.17 | $13.66 | 10,200 | — | — |
| 1996-05-07 | $11.17 | $13.66 | 22,200 | — | — |
| 1996-05-06 | $11.25 | $13.76 | 10,800 | — | — |
| 1996-05-03 | $11.42 | $13.96 | 58,200 | — | — |
| 1996-05-02 | $11.50 | $14.07 | 51,000 | — | — |
| 1996-05-01 | $11.50 | $14.07 | 43,200 | — | — |
| 1996-04-30 | $11.50 | $14.07 | 26,400 | — | — |
| 1996-04-29 | $11.50 | $14.07 | 18,300 | — | — |
| 1996-04-26 | $11.38 | $13.91 | 80,100 | — | — |
| 1996-04-25 | $11.38 | $13.91 | 26,700 | — | — |
| 1996-04-24 | $11.58 | $14.17 | 47,700 | — | — |
| 1996-04-23 | $11.83 | $14.47 | 38,100 | — | — |
| 1996-04-22 | $11.58 | $14.17 | 3,600 | — | — |
| 1996-04-19 | $11.71 | $14.32 | 2,400 | — | — |
| 1996-04-18 | $11.67 | $14.27 | 5,400 | — | — |
| 1996-04-17 | $11.71 | $14.32 | 4,200 | — | — |
| 1996-04-16 | $11.79 | $14.42 | 24,000 | — | — |
| 1996-04-15 | $11.88 | $14.52 | 8,700 | — | — |
| 1996-04-12 | $11.85 | $14.50 | 25,500 | — | — |
| 1996-04-11 | $12.00 | $14.68 | 195,900 | — | — |
| 1996-04-10 | $12.00 | $14.68 | 275,400 | — | — |
| 1996-04-09 | $12.29 | $15.03 | 411,300 | — | — |
| 1996-04-08 | $11.71 | $14.32 | 113,400 | — | — |
| 1996-04-04 | $11.67 | $14.27 | 10,800 | — | — |
| 1996-04-03 | $11.67 | $14.27 | 159,000 | — | — |
| 1996-04-02 | $11.25 | $13.76 | 174,300 | — | — |
| 1996-04-01 | $11.08 | $13.56 | 15,300 | — | — |
| 1996-03-29 | $10.88 | $13.30 | 10,800 | — | — |
| 1996-03-28 | $11.00 | $13.45 | 28,200 | — | — |
| 1996-03-27 | $10.98 | $13.43 | 60,000 | — | — |
| 1996-03-26 | $10.83 | $13.25 | 71,400 | — | — |
| 1996-03-25 | $10.75 | $13.15 | 31,500 | — | — |
| 1996-03-22 | $10.63 | $13.00 | 9,300 | — | — |
| 1996-03-21 | $10.75 | $13.15 | 25,800 | — | — |
| 1996-03-20 | $10.63 | $13.00 | 1,800 | — | — |
| 1996-03-19 | $10.63 | $13.00 | 111,900 | — | — |
| 1996-03-18 | $10.75 | $13.15 | 9,300 | — | — |
| 1996-03-15 | $10.67 | $13.05 | 31,200 | — | — |
| 1996-03-14 | $10.58 | $12.94 | 25,500 | — | — |
| 1996-03-13 | $10.58 | $12.94 | 40,800 | — | — |
| 1996-03-12 | $10.50 | $12.84 | 26,700 | — | — |
| 1996-03-11 | $10.54 | $12.89 | 3,600 | — | — |
| 1996-03-08 | $10.58 | $12.94 | 57,600 | — | — |
| 1996-03-07 | $10.67 | $13.05 | 12,600 | — | — |
| 1996-03-06 | $10.58 | $12.94 | 12,600 | — | — |
| 1996-03-05 | $10.67 | $13.05 | 73,500 | — | — |
| 1996-03-04 | $10.79 | $13.20 | 5,700 | — | — |
| 1996-03-01 | $11.00 | $13.45 | 600 | — | — |
| 1996-02-29 | $11.00 | $13.34 | 3,000 | — | — |
| 1996-02-28 | $10.92 | $13.24 | 18,900 | — | — |
| 1996-02-27 | $10.79 | $13.09 | 5,700 | — | — |
| 1996-02-26 | $10.83 | $13.14 | 18,600 | — | — |
| 1996-02-23 | $10.88 | $13.19 | 300 | — | — |
| 1996-02-22 | $10.96 | $13.29 | 32,700 | — | — |
| 1996-02-21 | $11.04 | $13.39 | 6,900 | — | — |
| 1996-02-20 | $10.92 | $13.24 | 6,300 | — | — |
| 1996-02-16 | $10.92 | $13.24 | 16,800 | — | — |
| 1996-02-15 | $10.96 | $13.29 | 32,700 | — | — |
| 1996-02-14 | $10.92 | $13.24 | 27,000 | — | — |
| 1996-02-13 | $10.92 | $13.24 | 63,300 | — | — |
| 1996-02-12 | $10.92 | $13.24 | 52,500 | — | — |
| 1996-02-09 | $11.00 | $13.34 | 26,400 | — | — |
| 1996-02-08 | $10.92 | $13.24 | 1,200 | — | — |
| 1996-02-07 | $11.08 | $13.45 | 9,000 | — | — |
| 1996-02-06 | $10.92 | $13.24 | 300 | — | — |
| 1996-02-05 | $11.00 | $13.34 | 17,100 | — | — |
| 1996-02-02 | $10.92 | $13.24 | 131,100 | — | — |
| 1996-02-01 | $10.83 | $13.14 | 66,300 | — | — |
| 1996-01-31 | $11.08 | $13.45 | 5,400 | — | — |
| 1996-01-30 | $10.88 | $13.19 | 20,700 | — | — |
| 1996-01-29 | $11.08 | $13.45 | 8,100 | — | — |
| 1996-01-26 | $10.75 | $13.04 | 56,100 | — | — |
| 1996-01-25 | $10.75 | $13.04 | 16,500 | — | — |
| 1996-01-24 | $11.08 | $13.45 | 20,700 | — | — |
| 1996-01-23 | $10.67 | $12.94 | 9,600 | — | — |
| 1996-01-22 | $10.75 | $13.04 | 16,800 | — | — |
| 1996-01-19 | $10.75 | $13.04 | 13,800 | — | — |
| 1996-01-18 | $10.92 | $13.24 | 18,000 | — | — |
| 1996-01-17 | $10.75 | $13.04 | 14,400 | — | — |
| 1996-01-16 | $11.08 | $13.45 | 4,800 | — | — |
| 1996-01-15 | $10.75 | $13.04 | 8,400 | — | — |
| 1996-01-12 | $10.79 | $13.09 | 69,600 | — | — |
| 1996-01-11 | $11.13 | $13.50 | 21,600 | — | — |
| 1996-01-10 | $11.17 | $13.55 | 15,900 | — | — |
| 1996-01-09 | $10.92 | $13.24 | 16,800 | — | — |
| 1996-01-08 | $10.92 | $13.24 | 600 | — | — |
| 1996-01-05 | $10.96 | $13.29 | 83,400 | — | — |
| 1996-01-04 | $11.08 | $13.45 | 8,400 | — | — |
| 1996-01-03 | $10.92 | $13.24 | 900 | — | — |
| 1996-01-02 | $11.00 | $13.34 | 13,800 | — | — |