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
- 1986-09-09 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 | $15.84 | $25.30 | 14,322 | — | — |
| 1996-12-30 | $15.84 | $25.30 | 12,586 | — | — |
| 1996-12-27 | $15.78 | $25.21 | 12,152 | — | — |
| 1996-12-26 | $15.50 | $24.75 | 4,774 | — | — |
| 1996-12-24 | $15.70 | $25.07 | 8,246 | — | — |
| 1996-12-23 | $15.67 | $25.02 | 6,076 | — | — |
| 1996-12-20 | $15.61 | $24.93 | 36,456 | — | — |
| 1996-12-19 | $15.73 | $25.11 | 14,756 | — | — |
| 1996-12-18 | $15.81 | $25.25 | 12,152 | — | — |
| 1996-12-17 | $15.55 | $24.84 | 4,774 | — | — |
| 1996-12-16 | $15.55 | $24.84 | 30,380 | — | — |
| 1996-12-13 | $15.55 | $24.84 | 44,268 | — | — |
| 1996-12-12 | $15.81 | $25.25 | 39,494 | — | — |
| 1996-12-11 | $15.81 | $25.25 | 20,398 | — | — |
| 1996-12-10 | $15.96 | $25.48 | 20,398 | — | — |
| 1996-12-09 | $15.64 | $24.98 | 17,360 | — | — |
| 1996-12-06 | $15.44 | $24.65 | 17,360 | — | — |
| 1996-12-05 | $15.61 | $24.93 | 5,208 | — | — |
| 1996-12-04 | $15.47 | $24.70 | 60,760 | — | — |
| 1996-12-03 | $15.55 | $24.84 | 42,966 | — | — |
| 1996-12-02 | $15.93 | $25.44 | 23,870 | — | — |
| 1996-11-29 | $16.10 | $25.71 | 19,530 | — | — |
| 1996-11-27 | $15.75 | $25.16 | 21,266 | — | — |
| 1996-11-26 | $15.73 | $25.11 | 22,134 | — | — |
| 1996-11-25 | $15.78 | $25.21 | 46,438 | — | — |
| 1996-11-22 | $15.67 | $25.02 | 20,832 | — | — |
| 1996-11-21 | $15.47 | $24.70 | 36,456 | — | — |
| 1996-11-20 | $15.52 | $24.79 | 113,274 | — | — |
| 1996-11-19 | $15.55 | $24.84 | 103,292 | — | — |
| 1996-11-18 | $15.15 | $24.19 | 15,190 | — | — |
| 1996-11-15 | $14.92 | $23.83 | 5,642 | — | — |
| 1996-11-14 | $14.75 | $23.55 | 2,604 | — | — |
| 1996-11-13 | $14.75 | $23.55 | 26,040 | — | — |
| 1996-11-12 | $14.57 | $23.27 | 13,454 | — | — |
| 1996-11-11 | $14.57 | $23.27 | 54,684 | — | — |
| 1996-11-08 | $14.57 | $23.27 | 17,360 | — | — |
| 1996-11-07 | $14.49 | $23.14 | 30,380 | — | — |
| 1996-11-06 | $14.54 | $23.23 | 16,926 | — | — |
| 1996-11-05 | $14.46 | $23.09 | 4,340 | — | — |
| 1996-11-04 | $14.63 | $23.37 | 5,642 | — | — |
| 1996-11-01 | $14.69 | $23.46 | 5,208 | — | — |
| 1996-10-31 | $14.63 | $23.37 | 3,472 | — | — |
| 1996-10-30 | $14.52 | $23.18 | 11,718 | — | — |
| 1996-10-29 | $14.57 | $23.27 | 3,906 | — | — |
| 1996-10-28 | $14.75 | $23.55 | 59,458 | — | — |
| 1996-10-25 | $14.72 | $23.50 | 12,586 | — | — |
| 1996-10-24 | $14.63 | $23.37 | 9,114 | — | — |
| 1996-10-23 | $14.57 | $23.27 | 6,076 | — | — |
| 1996-10-22 | $14.75 | $23.55 | 307,706 | — | — |
| 1996-10-21 | $14.83 | $23.69 | 166,222 | — | — |
| 1996-10-18 | $14.78 | $23.60 | 9,548 | — | — |
| 1996-10-17 | $14.52 | $23.18 | 5,208 | — | — |
| 1996-10-16 | $14.52 | $23.18 | 6,944 | — | — |
| 1996-10-15 | $14.40 | $23.00 | 8,680 | — | — |
| 1996-10-14 | $14.11 | $22.54 | 6,510 | — | — |
| 1996-10-11 | $13.97 | $22.31 | 7,378 | — | — |
| 1996-10-10 | $14.06 | $22.45 | 4,774 | — | — |
| 1996-10-09 | $14.06 | $22.45 | 9,982 | — | — |
| 1996-10-08 | $14.14 | $22.58 | 9,982 | — | — |
| 1996-10-07 | $14.34 | $22.91 | 64,232 | — | — |
| 1996-10-04 | $14.00 | $22.35 | 7,378 | — | — |
| 1996-10-03 | $13.88 | $22.17 | 9,548 | — | — |
| 1996-10-02 | $13.65 | $21.80 | 13,454 | — | — |
| 1996-10-01 | $13.68 | $21.85 | 6,076 | — | — |
| 1996-09-30 | $13.48 | $21.53 | 19,964 | — | — |
| 1996-09-27 | $13.48 | $21.53 | 3,038 | — | — |
| 1996-09-26 | $13.48 | $21.53 | 2,604 | — | — |
| 1996-09-25 | $13.48 | $21.53 | 4,340 | — | — |
| 1996-09-24 | $13.48 | $21.53 | 7,812 | — | — |
| 1996-09-23 | $13.59 | $21.71 | 2,604 | — | — |
| 1996-09-20 | $13.80 | $22.03 | 3,038 | — | — |
| 1996-09-19 | $13.80 | $22.03 | 10,416 | — | — |
| 1996-09-18 | $13.74 | $21.94 | 6,510 | — | — |
| 1996-09-17 | $13.77 | $21.99 | 3,038 | — | — |
| 1996-09-16 | $13.82 | $22.08 | 13,454 | — | — |
| 1996-09-13 | $13.77 | $21.99 | 9,114 | — | — |
| 1996-09-12 | $13.65 | $21.80 | 73,780 | — | — |
| 1996-09-11 | $13.82 | $22.08 | 13,454 | — | — |
| 1996-09-10 | $13.42 | $21.43 | 5,208 | — | — |
| 1996-09-09 | $13.25 | $21.16 | 4,774 | — | — |
| 1996-09-06 | $13.25 | $21.16 | 44,702 | — | — |
| 1996-09-05 | $13.31 | $21.25 | 23,436 | — | — |
| 1996-09-04 | $13.31 | $21.25 | 1,375,346 | — | — |
| 1996-09-03 | $13.25 | $21.16 | 10,416 | — | — |
| 1996-08-30 | $13.25 | $21.16 | 1,302 | — | — |
| 1996-08-29 | $13.25 | $21.16 | 18,662 | — | — |
| 1996-08-28 | $13.19 | $21.07 | 7,378 | — | — |
| 1996-08-27 | $13.36 | $21.34 | 26,908 | — | — |
| 1996-08-26 | $13.34 | $21.30 | 14,322 | — | — |
| 1996-08-23 | $13.36 | $21.34 | 27,776 | — | — |
| 1996-08-22 | $13.36 | $21.34 | 69,440 | — | — |
| 1996-08-21 | $13.31 | $21.25 | 23,436 | — | — |
| 1996-08-20 | $13.54 | $21.62 | 1,719,074 | — | — |
| 1996-08-19 | $13.48 | $21.53 | 1,484,280 | — | — |
| 1996-08-16 | $13.19 | $21.07 | 2,651,740 | — | — |
| 1996-08-15 | $13.48 | $21.20 | 31,248 | — | — |
| 1996-08-14 | $13.25 | $20.84 | 6,510 | — | — |
| 1996-08-13 | $13.31 | $20.93 | 43,400 | — | — |
| 1996-08-12 | $12.90 | $20.29 | 9,548 | — | — |
| 1996-08-09 | $12.67 | $19.93 | 6,076 | — | — |
| 1996-08-08 | $12.85 | $20.20 | 0 | — | — |
| 1996-08-07 | $12.85 | $20.20 | 7,378 | — | — |
| 1996-08-06 | $12.38 | $19.48 | 219,604 | — | — |
| 1996-08-05 | $12.04 | $18.94 | 27,776 | — | — |
| 1996-08-02 | $11.87 | $18.66 | 9,982 | — | — |
| 1996-08-01 | $11.75 | $18.48 | 6,510 | — | — |
| 1996-07-31 | $11.69 | $18.39 | 6,076 | — | — |
| 1996-07-30 | $11.66 | $18.35 | 8,246 | — | — |
| 1996-07-29 | $11.49 | $18.07 | 3,472 | — | — |
| 1996-07-26 | $11.52 | $18.12 | 2,604 | — | — |
| 1996-07-25 | $11.41 | $17.94 | 15,624 | — | — |
| 1996-07-24 | $11.35 | $17.85 | 868 | — | — |
| 1996-07-23 | $11.49 | $18.07 | 25,172 | — | — |
| 1996-07-22 | $11.29 | $17.76 | 1,736 | — | — |
| 1996-07-19 | $11.29 | $17.76 | 0 | — | — |
| 1996-07-18 | $11.29 | $17.76 | 3,038 | — | — |
| 1996-07-17 | $11.00 | $17.30 | 434 | — | — |
| 1996-07-16 | $11.29 | $17.76 | 11,284 | — | — |
| 1996-07-15 | $11.41 | $17.94 | 2,170 | — | — |
| 1996-07-12 | $11.46 | $18.03 | 4,340 | — | — |
| 1996-07-11 | $11.35 | $17.85 | 5,642 | — | — |
| 1996-07-10 | $11.35 | $17.85 | 8,246 | — | — |
| 1996-07-09 | $11.38 | $17.89 | 434 | — | — |
| 1996-07-08 | $11.41 | $17.94 | 2,604 | — | — |
| 1996-07-05 | $11.41 | $17.94 | 434 | — | — |
| 1996-07-03 | $11.29 | $17.76 | 21,700 | — | — |
| 1996-07-02 | $11.29 | $17.76 | 9,114 | — | — |
| 1996-07-01 | $11.20 | $17.62 | 434 | — | — |
| 1996-06-28 | $10.94 | $17.21 | 868 | — | — |
| 1996-06-27 | $10.97 | $17.26 | 0 | — | — |
| 1996-06-26 | $10.97 | $17.26 | 434 | — | — |
| 1996-06-25 | $11.06 | $17.40 | 7,378 | — | — |
| 1996-06-24 | $11.32 | $17.80 | 3,038 | — | — |
| 1996-06-21 | $11.29 | $17.76 | 29,946 | — | — |
| 1996-06-20 | $11.29 | $17.76 | 9,548 | — | — |
| 1996-06-19 | $11.23 | $17.67 | 23,436 | — | — |
| 1996-06-18 | $11.29 | $17.76 | 2,170 | — | — |
| 1996-06-17 | $11.18 | $17.58 | 868 | — | — |
| 1996-06-14 | $11.12 | $17.49 | 3,038 | — | — |
| 1996-06-13 | $11.12 | $17.49 | 41,230 | — | — |
| 1996-06-12 | $11.18 | $17.58 | 30,814 | — | — |
| 1996-06-11 | $11.18 | $17.58 | 26,040 | — | — |
| 1996-06-10 | $10.83 | $17.03 | 1,736 | — | — |
| 1996-06-07 | $10.86 | $17.08 | 21,700 | — | — |
| 1996-06-06 | $11.18 | $17.58 | 46,438 | — | — |
| 1996-06-05 | $11.12 | $17.49 | 1,302 | — | — |
| 1996-06-04 | $11.00 | $17.30 | 1,736 | — | — |
| 1996-06-03 | $10.86 | $17.08 | 3,038 | — | — |
| 1996-05-31 | $10.86 | $17.08 | 30,814 | — | — |
| 1996-05-30 | $10.77 | $16.94 | 3,038 | — | — |
| 1996-05-29 | $10.83 | $17.03 | 21,700 | — | — |
| 1996-05-28 | $11.00 | $17.30 | 15,190 | — | — |
| 1996-05-24 | $11.00 | $17.30 | 8,246 | — | — |
| 1996-05-23 | $11.06 | $17.40 | 24,304 | — | — |
| 1996-05-22 | $11.06 | $17.40 | 9,982 | — | — |
| 1996-05-21 | $11.06 | $17.40 | 41,664 | — | — |
| 1996-05-20 | $11.06 | $17.40 | 10,416 | — | — |
| 1996-05-17 | $10.97 | $17.26 | 13,888 | — | — |
| 1996-05-16 | $10.77 | $16.94 | 0 | — | — |
| 1996-05-15 | $10.77 | $16.94 | 2,604 | — | — |
| 1996-05-14 | $10.66 | $16.76 | 3,038 | — | — |
| 1996-05-13 | $10.60 | $16.67 | 25,606 | — | — |
| 1996-05-10 | $10.66 | $16.76 | 434 | — | — |
| 1996-05-09 | $10.60 | $16.67 | 17,360 | — | — |
| 1996-05-08 | $10.57 | $16.63 | 24,738 | — | — |
| 1996-05-07 | $10.43 | $16.40 | 11,718 | — | — |
| 1996-05-06 | $10.37 | $16.31 | 18,662 | — | — |
| 1996-05-03 | $10.31 | $16.22 | 4,340 | — | — |
| 1996-05-02 | $10.28 | $16.17 | 29,078 | — | — |
| 1996-05-01 | $10.20 | $16.04 | 39,060 | — | — |
| 1996-04-30 | $10.25 | $16.13 | 55,986 | — | — |
| 1996-04-29 | $10.25 | $16.13 | 55,986 | — | — |
| 1996-04-26 | $10.31 | $16.22 | 20,832 | — | — |
| 1996-04-25 | $10.25 | $16.13 | 52,080 | — | — |
| 1996-04-24 | $10.54 | $16.58 | 5,208 | — | — |
| 1996-04-23 | $10.48 | $16.49 | 1,302 | — | — |
| 1996-04-22 | $10.43 | $16.40 | 11,284 | — | — |
| 1996-04-19 | $10.60 | $16.67 | 8,680 | — | — |
| 1996-04-18 | $10.48 | $16.49 | 2,170 | — | — |
| 1996-04-17 | $10.43 | $16.40 | 24,738 | — | — |
| 1996-04-16 | $10.34 | $16.26 | 17,360 | — | — |
| 1996-04-15 | $10.25 | $16.13 | 1,302 | — | — |
| 1996-04-12 | $10.25 | $16.13 | 23,436 | — | — |
| 1996-04-11 | $10.25 | $16.13 | 3,906 | — | — |
| 1996-04-10 | $10.20 | $16.04 | 33,852 | — | — |
| 1996-04-09 | $10.20 | $16.04 | 9,548 | — | — |
| 1996-04-08 | $10.25 | $16.13 | 28,644 | — | — |
| 1996-04-04 | $10.20 | $16.04 | 4,774 | — | — |
| 1996-04-03 | $10.17 | $15.99 | 1,302 | — | — |
| 1996-04-02 | $10.17 | $15.99 | 12,152 | — | — |
| 1996-04-01 | $10.34 | $16.26 | 46,004 | — | — |
| 1996-03-29 | $10.43 | $16.40 | 10,416 | — | — |
| 1996-03-28 | $10.43 | $16.40 | 11,718 | — | — |
| 1996-03-27 | $10.25 | $16.13 | 0 | — | — |
| 1996-03-26 | $10.25 | $16.13 | 29,512 | — | — |
| 1996-03-25 | $10.37 | $16.31 | 30,380 | — | — |
| 1996-03-22 | $10.54 | $16.58 | 61,194 | — | — |
| 1996-03-21 | $10.37 | $16.31 | 191,828 | — | — |
| 1996-03-20 | $10.34 | $16.26 | 134,974 | — | — |
| 1996-03-19 | $10.34 | $16.26 | 37,758 | — | — |
| 1996-03-18 | $10.05 | $15.81 | 4,774 | — | — |
| 1996-03-15 | $9.94 | $15.63 | 20,398 | — | — |
| 1996-03-14 | $9.97 | $15.67 | 18,662 | — | — |
| 1996-03-13 | $9.82 | $15.45 | 18,228 | — | — |
| 1996-03-12 | $9.68 | $15.22 | 22,568 | — | — |
| 1996-03-11 | $10.11 | $15.90 | 13,020 | — | — |
| 1996-03-08 | $10.37 | $16.31 | 5,208 | — | — |
| 1996-03-07 | $10.92 | $16.86 | 40,796 | — | — |
| 1996-03-06 | $11.03 | $17.04 | 99,820 | — | — |
| 1996-03-05 | $11.00 | $16.99 | 1,302 | — | — |
| 1996-03-04 | $11.06 | $17.08 | 2,170 | — | — |
| 1996-03-01 | $11.06 | $17.08 | 11,284 | — | — |
| 1996-02-29 | $10.86 | $16.77 | 2,170 | — | — |
| 1996-02-28 | $10.94 | $16.90 | 16,058 | — | — |
| 1996-02-27 | $10.83 | $16.73 | 54,684 | — | — |
| 1996-02-26 | $11.03 | $17.04 | 50,778 | — | — |
| 1996-02-23 | $11.26 | $17.39 | 4,340 | — | — |
| 1996-02-22 | $11.26 | $17.39 | 6,944 | — | — |
| 1996-02-21 | $11.35 | $17.53 | 80,724 | — | — |
| 1996-02-20 | $11.46 | $17.70 | 2,170 | — | — |
| 1996-02-16 | $11.64 | $17.97 | 51,212 | — | — |
| 1996-02-15 | $11.46 | $17.70 | 5,208 | — | — |
| 1996-02-14 | $11.29 | $17.44 | 6,944 | — | — |
| 1996-02-13 | $11.15 | $17.21 | 3,906 | — | — |
| 1996-02-12 | $11.06 | $17.08 | 8,246 | — | — |
| 1996-02-09 | $11.00 | $16.99 | 8,246 | — | — |
| 1996-02-08 | $11.06 | $17.08 | 1,736 | — | — |
| 1996-02-07 | $11.18 | $17.26 | 34,720 | — | — |
| 1996-02-06 | $11.32 | $17.48 | 5,208 | — | — |
| 1996-02-05 | $11.15 | $17.21 | 6,076 | — | — |
| 1996-02-02 | $11.06 | $17.08 | 868 | — | — |
| 1996-02-01 | $11.06 | $17.08 | 434 | — | — |
| 1996-01-31 | $11.12 | $17.17 | 6,510 | — | — |
| 1996-01-30 | $10.92 | $16.86 | 3,472 | — | — |
| 1996-01-29 | $10.94 | $16.90 | 4,774 | — | — |
| 1996-01-26 | $10.86 | $16.77 | 868 | — | — |
| 1996-01-25 | $10.92 | $16.86 | 6,076 | — | — |
| 1996-01-24 | $10.92 | $16.86 | 868 | — | — |
| 1996-01-23 | $10.89 | $16.81 | 4,340 | — | — |
| 1996-01-22 | $10.83 | $16.73 | 6,944 | — | — |
| 1996-01-19 | $10.92 | $16.86 | 21,700 | — | — |
| 1996-01-18 | $10.92 | $16.86 | 868 | — | — |
| 1996-01-17 | $10.80 | $16.68 | 868 | — | — |
| 1996-01-16 | $10.74 | $16.59 | 11,284 | — | — |
| 1996-01-15 | $10.69 | $16.50 | 6,944 | — | — |
| 1996-01-12 | $10.69 | $16.50 | 23,436 | — | — |
| 1996-01-11 | $10.66 | $16.46 | 868 | — | — |
| 1996-01-10 | $10.77 | $16.64 | 3,038 | — | — |
| 1996-01-09 | $10.71 | $16.55 | 94,178 | — | — |
| 1996-01-08 | $10.97 | $16.95 | 2,170 | — | — |
| 1996-01-05 | $11.03 | $17.04 | 13,888 | — | — |
| 1996-01-04 | $11.20 | $17.30 | 11,284 | — | — |
| 1996-01-03 | $11.06 | $17.08 | 8,680 | — | — |
| 1996-01-02 | $10.83 | $16.73 | 7,812 | — | — |