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
- 1995-02-02 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 | $16.38 | $16.38 | 103,400 | — | — |
| 1996-12-30 | $16.38 | $16.38 | 99,600 | — | — |
| 1996-12-27 | $16.75 | $16.75 | 72,900 | — | — |
| 1996-12-26 | $17.25 | $17.25 | 148,700 | — | — |
| 1996-12-24 | $16.63 | $16.63 | 166,600 | — | — |
| 1996-12-23 | $16.25 | $16.25 | 118,500 | — | — |
| 1996-12-20 | $16.38 | $16.38 | 314,200 | — | — |
| 1996-12-19 | $18.00 | $18.00 | 91,900 | — | — |
| 1996-12-18 | $18.13 | $18.13 | 155,500 | — | — |
| 1996-12-17 | $16.50 | $16.50 | 102,600 | — | — |
| 1996-12-16 | $16.75 | $16.75 | 47,700 | — | — |
| 1996-12-13 | $17.25 | $17.25 | 105,000 | — | — |
| 1996-12-12 | $17.88 | $17.88 | 68,800 | — | — |
| 1996-12-11 | $17.88 | $17.88 | 152,300 | — | — |
| 1996-12-10 | $19.13 | $19.12 | 245,400 | — | — |
| 1996-12-09 | $19.50 | $19.50 | 327,000 | — | — |
| 1996-12-06 | $17.88 | $17.88 | 277,900 | — | — |
| 1996-12-05 | $16.69 | $16.69 | 468,800 | — | — |
| 1996-12-04 | $14.38 | $14.37 | 56,100 | — | — |
| 1996-12-03 | $14.75 | $14.75 | 77,100 | — | — |
| 1996-12-02 | $14.63 | $14.63 | 60,400 | — | — |
| 1996-11-29 | $13.50 | $13.50 | 13,700 | — | — |
| 1996-11-27 | $13.25 | $13.25 | 73,500 | — | — |
| 1996-11-26 | $14.25 | $14.25 | 96,500 | — | — |
| 1996-11-25 | $15.00 | $15.00 | 388,900 | — | — |
| 1996-11-22 | $14.13 | $14.13 | 200,300 | — | — |
| 1996-11-21 | $13.00 | $13.00 | 223,600 | — | — |
| 1996-11-20 | $12.00 | $12.00 | 450,200 | — | — |
| 1996-11-19 | $14.38 | $14.37 | 55,100 | — | — |
| 1996-11-18 | $14.50 | $14.50 | 42,800 | — | — |
| 1996-11-15 | $14.50 | $14.50 | 88,100 | — | — |
| 1996-11-14 | $14.50 | $14.50 | 152,000 | — | — |
| 1996-11-13 | $14.63 | $14.63 | 146,000 | — | — |
| 1996-11-12 | $15.00 | $15.00 | 141,100 | — | — |
| 1996-11-11 | $14.06 | $14.06 | 75,000 | — | — |
| 1996-11-08 | $13.88 | $13.88 | 74,100 | — | — |
| 1996-11-07 | $14.38 | $14.37 | 272,900 | — | — |
| 1996-11-06 | $12.88 | $12.87 | 166,200 | — | — |
| 1996-11-05 | $11.25 | $11.25 | 158,100 | — | — |
| 1996-11-04 | $10.63 | $10.63 | 106,600 | — | — |
| 1996-11-01 | $10.25 | $10.25 | 100,800 | — | — |
| 1996-10-31 | $10.13 | $10.13 | 103,300 | — | — |
| 1996-10-30 | $9.50 | $9.50 | 104,500 | — | — |
| 1996-10-29 | $9.75 | $9.75 | 87,400 | — | — |
| 1996-10-28 | $10.50 | $10.50 | 19,000 | — | — |
| 1996-10-25 | $10.88 | $10.88 | 67,000 | — | — |
| 1996-10-24 | $10.63 | $10.63 | 32,200 | — | — |
| 1996-10-23 | $10.88 | $10.88 | 76,100 | — | — |
| 1996-10-22 | $11.88 | $11.88 | 27,500 | — | — |
| 1996-10-21 | $12.38 | $12.38 | 13,600 | — | — |
| 1996-10-18 | $12.63 | $12.63 | 27,800 | — | — |
| 1996-10-17 | $12.75 | $12.75 | 13,800 | — | — |
| 1996-10-16 | $12.88 | $12.87 | 18,000 | — | — |
| 1996-10-15 | $13.00 | $13.00 | 27,000 | — | — |
| 1996-10-14 | $13.00 | $13.00 | 7,600 | — | — |
| 1996-10-11 | $12.63 | $12.63 | 17,700 | — | — |
| 1996-10-10 | $13.00 | $13.00 | 41,300 | — | — |
| 1996-10-09 | $13.00 | $13.00 | 33,700 | — | — |
| 1996-10-08 | $12.50 | $12.50 | 22,400 | — | — |
| 1996-10-07 | $12.38 | $12.38 | 9,600 | — | — |
| 1996-10-04 | $12.88 | $12.87 | 36,300 | — | — |
| 1996-10-03 | $12.38 | $12.38 | 32,400 | — | — |
| 1996-10-02 | $12.31 | $12.31 | 13,300 | — | — |
| 1996-10-01 | $12.38 | $12.38 | 8,600 | — | — |
| 1996-09-30 | $12.63 | $12.63 | 4,500 | — | — |
| 1996-09-27 | $13.00 | $13.00 | 36,300 | — | — |
| 1996-09-26 | $13.31 | $13.31 | 99,200 | — | — |
| 1996-09-25 | $12.25 | $12.25 | 104,300 | — | — |
| 1996-09-24 | $11.75 | $11.75 | 19,000 | — | — |
| 1996-09-23 | $11.50 | $11.50 | 52,000 | — | — |
| 1996-09-20 | $11.75 | $11.75 | 5,500 | — | — |
| 1996-09-19 | $11.75 | $11.75 | 64,200 | — | — |
| 1996-09-18 | $11.88 | $11.88 | 41,000 | — | — |
| 1996-09-17 | $12.25 | $12.25 | 64,400 | — | — |
| 1996-09-16 | $11.50 | $11.50 | 25,500 | — | — |
| 1996-09-13 | $12.00 | $12.00 | 34,000 | — | — |
| 1996-09-12 | $12.25 | $12.25 | 20,900 | — | — |
| 1996-09-11 | $12.25 | $12.25 | 10,100 | — | — |
| 1996-09-10 | $12.50 | $12.50 | 21,100 | — | — |
| 1996-09-09 | $12.63 | $12.63 | 16,400 | — | — |
| 1996-09-06 | $12.50 | $12.50 | 47,600 | — | — |
| 1996-09-05 | $12.50 | $12.50 | 43,500 | — | — |
| 1996-09-04 | $12.75 | $12.75 | 47,000 | — | — |
| 1996-09-03 | $12.00 | $12.00 | 47,200 | — | — |
| 1996-08-30 | $12.25 | $12.25 | 46,600 | — | — |
| 1996-08-29 | $12.25 | $12.25 | 26,100 | — | — |
| 1996-08-28 | $12.50 | $12.50 | 139,600 | — | — |
| 1996-08-27 | $13.69 | $13.69 | 60,700 | — | — |
| 1996-08-26 | $14.25 | $14.25 | 22,000 | — | — |
| 1996-08-23 | $14.38 | $14.37 | 66,100 | — | — |
| 1996-08-22 | $14.00 | $14.00 | 15,200 | — | — |
| 1996-08-21 | $13.81 | $13.81 | 21,900 | — | — |
| 1996-08-20 | $14.25 | $14.25 | 43,600 | — | — |
| 1996-08-19 | $14.00 | $14.00 | 6,700 | — | — |
| 1996-08-16 | $14.00 | $14.00 | 12,400 | — | — |
| 1996-08-15 | $13.75 | $13.75 | 28,800 | — | — |
| 1996-08-14 | $14.00 | $14.00 | 29,100 | — | — |
| 1996-08-13 | $14.00 | $14.00 | 61,200 | — | — |
| 1996-08-12 | $14.25 | $14.25 | 46,600 | — | — |
| 1996-08-09 | $13.75 | $13.75 | 17,300 | — | — |
| 1996-08-08 | $13.88 | $13.88 | 47,600 | — | — |
| 1996-08-07 | $14.63 | $14.63 | 38,900 | — | — |
| 1996-08-06 | $14.00 | $14.00 | 32,600 | — | — |
| 1996-08-05 | $14.06 | $14.06 | 51,700 | — | — |
| 1996-08-02 | $14.25 | $14.25 | 55,000 | — | — |
| 1996-08-01 | $13.75 | $13.75 | 87,200 | — | — |
| 1996-07-31 | $14.25 | $14.25 | 117,800 | — | — |
| 1996-07-30 | $12.63 | $12.63 | 91,000 | — | — |
| 1996-07-29 | $12.50 | $12.50 | 96,900 | — | — |
| 1996-07-26 | $11.00 | $11.00 | 52,500 | — | — |
| 1996-07-25 | $11.00 | $11.00 | 86,200 | — | — |
| 1996-07-24 | $9.63 | $9.63 | 51,300 | — | — |
| 1996-07-23 | $10.75 | $10.75 | 29,700 | — | — |
| 1996-07-22 | $10.50 | $10.50 | 7,300 | — | — |
| 1996-07-19 | $10.25 | $10.25 | 47,000 | — | — |
| 1996-07-18 | $10.25 | $10.25 | 39,200 | — | — |
| 1996-07-17 | $10.00 | $10.00 | 48,200 | — | — |
| 1996-07-16 | $9.75 | $9.75 | 94,200 | — | — |
| 1996-07-15 | $10.50 | $10.50 | 33,300 | — | — |
| 1996-07-12 | $10.88 | $10.88 | 68,600 | — | — |
| 1996-07-11 | $10.88 | $10.88 | 46,800 | — | — |
| 1996-07-10 | $12.00 | $12.00 | 63,100 | — | — |
| 1996-07-09 | $13.00 | $13.00 | 57,300 | — | — |
| 1996-07-08 | $13.13 | $13.13 | 57,100 | — | — |
| 1996-07-05 | $12.75 | $12.75 | 23,000 | — | — |
| 1996-07-03 | $12.25 | $12.25 | 53,600 | — | — |
| 1996-07-02 | $12.38 | $12.38 | 90,400 | — | — |
| 1996-07-01 | $12.25 | $12.25 | 68,400 | — | — |
| 1996-06-28 | $11.50 | $11.50 | 144,700 | — | — |
| 1996-06-27 | $10.94 | $10.94 | 36,200 | — | — |
| 1996-06-26 | $11.00 | $11.00 | 73,900 | — | — |
| 1996-06-25 | $11.25 | $11.25 | 65,300 | — | — |
| 1996-06-24 | $11.25 | $11.25 | 84,600 | — | — |
| 1996-06-21 | $11.88 | $11.88 | 16,700 | — | — |
| 1996-06-20 | $11.38 | $11.38 | 33,500 | — | — |
| 1996-06-19 | $11.38 | $11.38 | 105,000 | — | — |
| 1996-06-18 | $12.00 | $12.00 | 61,400 | — | — |
| 1996-06-17 | $13.00 | $13.00 | 19,400 | — | — |
| 1996-06-14 | $13.25 | $13.25 | 30,900 | — | — |
| 1996-06-13 | $13.50 | $13.50 | 10,000 | — | — |
| 1996-06-12 | $13.00 | $13.00 | 20,900 | — | — |
| 1996-06-11 | $13.13 | $13.13 | 47,800 | — | — |
| 1996-06-10 | $13.75 | $13.75 | 113,900 | — | — |
| 1996-06-07 | $14.25 | $14.25 | 19,300 | — | — |
| 1996-06-06 | $14.50 | $14.50 | 30,700 | — | — |
| 1996-06-05 | $15.00 | $15.00 | 23,300 | — | — |
| 1996-06-04 | $15.13 | $15.13 | 32,400 | — | — |
| 1996-06-03 | $14.75 | $14.75 | 29,800 | — | — |
| 1996-05-31 | $15.25 | $15.25 | 44,700 | — | — |
| 1996-05-30 | $14.50 | $14.50 | 49,700 | — | — |
| 1996-05-29 | $14.13 | $14.13 | 32,100 | — | — |
| 1996-05-28 | $14.63 | $14.63 | 134,000 | — | — |
| 1996-05-24 | $14.88 | $14.88 | 95,600 | — | — |
| 1996-05-23 | $15.13 | $15.13 | 32,800 | — | — |
| 1996-05-22 | $15.50 | $15.50 | 391,700 | — | — |
| 1996-05-21 | $14.88 | $14.88 | 210,800 | — | — |
| 1996-05-20 | $14.25 | $14.25 | 165,300 | — | — |
| 1996-05-17 | $13.63 | $13.63 | 119,300 | — | — |
| 1996-05-16 | $13.63 | $13.63 | 78,400 | — | — |
| 1996-05-15 | $13.50 | $13.50 | 29,200 | — | — |
| 1996-05-14 | $13.50 | $13.50 | 165,600 | — | — |
| 1996-05-13 | $13.63 | $13.63 | 181,600 | — | — |
| 1996-05-10 | $14.00 | $14.00 | 60,800 | — | — |
| 1996-05-09 | $14.25 | $14.25 | 60,700 | — | — |
| 1996-05-08 | $13.50 | $13.50 | 48,600 | — | — |
| 1996-05-07 | $14.25 | $14.25 | 35,800 | — | — |
| 1996-05-06 | $14.25 | $14.25 | 32,700 | — | — |
| 1996-05-03 | $14.38 | $14.37 | 63,000 | — | — |
| 1996-05-02 | $14.25 | $14.25 | 69,300 | — | — |
| 1996-05-01 | $14.50 | $14.50 | 68,700 | — | — |
| 1996-04-30 | $15.00 | $15.00 | 46,300 | — | — |
| 1996-04-29 | $14.75 | $14.75 | 70,200 | — | — |
| 1996-04-26 | $13.88 | $13.88 | 186,800 | — | — |
| 1996-04-25 | $15.00 | $15.00 | 240,100 | — | — |
| 1996-04-24 | $13.25 | $13.25 | 188,700 | — | — |
| 1996-04-23 | $13.00 | $13.00 | 236,300 | — | — |
| 1996-04-22 | $13.50 | $13.50 | 154,200 | — | — |
| 1996-04-19 | $12.25 | $12.25 | 28,200 | — | — |
| 1996-04-18 | $11.75 | $11.75 | 32,200 | — | — |
| 1996-04-17 | $11.50 | $11.50 | 31,100 | — | — |
| 1996-04-16 | $11.38 | $11.38 | 29,700 | — | — |
| 1996-04-15 | $11.50 | $11.50 | 20,900 | — | — |
| 1996-04-12 | $11.25 | $11.25 | 10,500 | — | — |
| 1996-04-11 | $10.75 | $10.75 | 13,200 | — | — |
| 1996-04-10 | $11.00 | $11.00 | 34,700 | — | — |
| 1996-04-09 | $11.50 | $11.50 | 80,800 | — | — |
| 1996-04-08 | $11.25 | $11.25 | 87,200 | — | — |
| 1996-04-04 | $11.13 | $11.13 | 84,300 | — | — |
| 1996-04-03 | $11.25 | $11.25 | 165,500 | — | — |
| 1996-04-02 | $10.25 | $10.25 | 412,900 | — | — |
| 1996-04-01 | $11.75 | $11.75 | 55,200 | — | — |
| 1996-03-29 | $11.25 | $11.25 | 32,700 | — | — |
| 1996-03-28 | $11.00 | $11.00 | 47,400 | — | — |
| 1996-03-27 | $11.00 | $11.00 | 22,700 | — | — |
| 1996-03-26 | $10.75 | $10.75 | 154,300 | — | — |
| 1996-03-25 | $10.75 | $10.75 | 118,300 | — | — |
| 1996-03-22 | $12.00 | $12.00 | 22,800 | — | — |
| 1996-03-21 | $12.31 | $12.31 | 27,600 | — | — |
| 1996-03-20 | $12.75 | $12.75 | 56,500 | — | — |
| 1996-03-19 | $12.00 | $12.00 | 255,800 | — | — |
| 1996-03-18 | $12.00 | $12.00 | 111,100 | — | — |
| 1996-03-15 | $11.50 | $11.50 | 36,700 | — | — |
| 1996-03-14 | $11.63 | $11.63 | 29,100 | — | — |
| 1996-03-13 | $11.25 | $11.25 | 9,000 | — | — |
| 1996-03-12 | $11.63 | $11.63 | 51,400 | — | — |
| 1996-03-11 | $11.75 | $11.75 | 60,500 | — | — |
| 1996-03-08 | $12.00 | $12.00 | 94,600 | — | — |
| 1996-03-07 | $11.88 | $11.88 | 89,500 | — | — |
| 1996-03-06 | $12.50 | $12.50 | 83,000 | — | — |
| 1996-03-05 | $13.13 | $13.13 | 39,600 | — | — |
| 1996-03-04 | $13.25 | $13.25 | 5,600 | — | — |
| 1996-03-01 | $13.50 | $13.50 | 16,700 | — | — |
| 1996-02-29 | $14.25 | $14.25 | 33,000 | — | — |
| 1996-02-28 | $14.75 | $14.75 | 138,600 | — | — |
| 1996-02-27 | $15.75 | $15.75 | 145,200 | — | — |
| 1996-02-26 | $14.75 | $14.75 | 120,200 | — | — |
| 1996-02-23 | $15.00 | $15.00 | 46,800 | — | — |
| 1996-02-22 | $14.38 | $14.37 | 93,800 | — | — |
| 1996-02-21 | $14.00 | $14.00 | 55,800 | — | — |
| 1996-02-20 | $12.25 | $12.25 | 49,500 | — | — |
| 1996-02-16 | $12.75 | $12.75 | 27,000 | — | — |
| 1996-02-15 | $12.75 | $12.75 | 6,400 | — | — |
| 1996-02-14 | $12.50 | $12.50 | 32,600 | — | — |
| 1996-02-13 | $13.50 | $13.50 | 56,800 | — | — |
| 1996-02-12 | $14.00 | $14.00 | 27,200 | — | — |
| 1996-02-09 | $13.75 | $13.75 | 8,900 | — | — |
| 1996-02-08 | $13.75 | $13.75 | 48,300 | — | — |
| 1996-02-07 | $14.50 | $14.50 | 143,900 | — | — |
| 1996-02-06 | $15.25 | $15.25 | 113,100 | — | — |
| 1996-02-05 | $13.75 | $13.75 | 47,200 | — | — |
| 1996-02-02 | $13.13 | $13.13 | 130,500 | — | — |
| 1996-02-01 | $13.00 | $13.00 | 128,500 | — | — |
| 1996-01-31 | $11.75 | $11.75 | 53,400 | — | — |
| 1996-01-30 | $11.63 | $11.63 | 160,700 | — | — |
| 1996-01-29 | $11.75 | $11.75 | 119,000 | — | — |
| 1996-01-26 | $11.75 | $11.75 | 30,200 | — | — |
| 1996-01-25 | $12.00 | $12.00 | 144,000 | — | — |
| 1996-01-24 | $12.25 | $12.25 | 145,900 | — | — |
| 1996-01-23 | $11.75 | $11.75 | 74,000 | — | — |
| 1996-01-22 | $12.25 | $12.25 | 33,000 | — | — |
| 1996-01-19 | $12.75 | $12.75 | 37,400 | — | — |
| 1996-01-18 | $12.13 | $12.13 | 351,000 | — | — |
| 1996-01-17 | $12.00 | $12.00 | 114,200 | — | — |
| 1996-01-16 | $12.25 | $12.25 | 12,400 | — | — |
| 1996-01-15 | $12.38 | $12.38 | 37,600 | — | — |
| 1996-01-12 | $12.38 | $12.38 | 30,200 | — | — |
| 1996-01-11 | $12.25 | $12.25 | 26,000 | — | — |
| 1996-01-10 | $12.50 | $12.50 | 53,500 | — | — |
| 1996-01-09 | $12.25 | $12.25 | 25,600 | — | — |
| 1996-01-08 | $12.38 | $12.38 | 12,900 | — | — |
| 1996-01-05 | $12.25 | $12.25 | 94,200 | — | — |
| 1996-01-04 | $11.75 | $11.75 | 91,600 | — | — |
| 1996-01-03 | $11.81 | $11.81 | 589,000 | — | — |
| 1996-01-02 | $14.00 | $14.00 | 22,500 | — | — |