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
- 1993-08-19 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 | $15.88 | $21.44 | 52,200 | — | — |
| 1996-12-30 | $15.75 | $21.27 | 28,700 | — | — |
| 1996-12-27 | $15.75 | $21.27 | 15,500 | — | — |
| 1996-12-26 | $15.75 | $21.27 | 20,500 | — | — |
| 1996-12-24 | $15.38 | $20.76 | 10,800 | — | — |
| 1996-12-23 | $15.38 | $20.76 | 20,400 | — | — |
| 1996-12-20 | $15.50 | $20.93 | 35,100 | — | — |
| 1996-12-19 | $15.63 | $21.10 | 40,300 | — | — |
| 1996-12-18 | $15.63 | $21.10 | 27,100 | — | — |
| 1996-12-17 | $15.38 | $20.76 | 40,600 | — | — |
| 1996-12-16 | $15.63 | $21.10 | 28,500 | — | — |
| 1996-12-13 | $15.50 | $20.93 | 19,700 | — | — |
| 1996-12-12 | $15.50 | $20.93 | 17,900 | — | — |
| 1996-12-11 | $15.38 | $20.76 | 39,000 | — | — |
| 1996-12-10 | $15.38 | $20.76 | 32,300 | — | — |
| 1996-12-09 | $15.38 | $20.76 | 49,400 | — | — |
| 1996-12-06 | $15.38 | $20.76 | 13,200 | — | — |
| 1996-12-05 | $15.13 | $20.42 | 13,400 | — | — |
| 1996-12-04 | $15.25 | $20.59 | 26,600 | — | — |
| 1996-12-03 | $15.38 | $20.76 | 26,700 | — | — |
| 1996-12-02 | $15.13 | $20.42 | 26,000 | — | — |
| 1996-11-29 | $15.25 | $20.59 | 10,000 | — | — |
| 1996-11-27 | $15.13 | $20.42 | 15,800 | — | — |
| 1996-11-26 | $15.00 | $20.25 | 12,400 | — | — |
| 1996-11-25 | $14.88 | $20.09 | 19,500 | — | — |
| 1996-11-22 | $14.88 | $20.09 | 16,900 | — | — |
| 1996-11-21 | $15.00 | $20.25 | 18,000 | — | — |
| 1996-11-20 | $15.25 | $20.59 | 19,900 | — | — |
| 1996-11-19 | $15.13 | $20.42 | 27,900 | — | — |
| 1996-11-18 | $15.00 | $20.25 | 22,600 | — | — |
| 1996-11-15 | $15.00 | $20.25 | 24,600 | — | — |
| 1996-11-14 | $15.25 | $20.59 | 25,600 | — | — |
| 1996-11-13 | $15.38 | $20.76 | 38,000 | — | — |
| 1996-11-12 | $14.88 | $20.09 | 21,500 | — | — |
| 1996-11-11 | $15.13 | $20.42 | 32,300 | — | — |
| 1996-11-08 | $15.38 | $20.76 | 50,400 | — | — |
| 1996-11-07 | $15.00 | $20.25 | 28,700 | — | — |
| 1996-11-06 | $14.88 | $20.09 | 71,100 | — | — |
| 1996-11-05 | $14.88 | $20.09 | 35,200 | — | — |
| 1996-11-04 | $14.63 | $19.75 | 27,100 | — | — |
| 1996-11-01 | $14.50 | $19.58 | 59,900 | — | — |
| 1996-10-31 | $14.63 | $19.75 | 33,400 | — | — |
| 1996-10-30 | $14.38 | $19.41 | 34,800 | — | — |
| 1996-10-29 | $14.13 | $19.07 | 14,300 | — | — |
| 1996-10-28 | $14.00 | $18.90 | 17,300 | — | — |
| 1996-10-25 | $14.25 | $19.24 | 20,200 | — | — |
| 1996-10-24 | $13.88 | $18.74 | 50,600 | — | — |
| 1996-10-23 | $13.88 | $18.74 | 25,200 | — | — |
| 1996-10-22 | $13.75 | $18.57 | 33,100 | — | — |
| 1996-10-21 | $14.00 | $18.90 | 14,700 | — | — |
| 1996-10-18 | $14.00 | $18.90 | 41,100 | — | — |
| 1996-10-17 | $14.00 | $18.90 | 1,241,400 | — | — |
| 1996-10-16 | $14.13 | $19.07 | 36,300 | — | — |
| 1996-10-15 | $14.25 | $19.24 | 49,400 | — | — |
| 1996-10-14 | $14.88 | $19.56 | 37,200 | — | — |
| 1996-10-11 | $15.00 | $19.72 | 47,800 | — | — |
| 1996-10-10 | $14.38 | $18.90 | 22,100 | — | — |
| 1996-10-09 | $14.25 | $18.74 | 46,500 | — | — |
| 1996-10-08 | $14.50 | $19.07 | 24,200 | — | — |
| 1996-10-07 | $14.38 | $18.90 | 29,200 | — | — |
| 1996-10-04 | $14.13 | $18.57 | 63,300 | — | — |
| 1996-10-03 | $14.00 | $18.41 | 23,600 | — | — |
| 1996-10-02 | $13.75 | $18.08 | 36,000 | — | — |
| 1996-10-01 | $13.63 | $17.92 | 35,300 | — | — |
| 1996-09-30 | $13.50 | $17.75 | 44,800 | — | — |
| 1996-09-27 | $13.25 | $17.42 | 114,800 | — | — |
| 1996-09-26 | $13.63 | $17.92 | 31,600 | — | — |
| 1996-09-25 | $13.63 | $17.92 | 41,500 | — | — |
| 1996-09-24 | $13.38 | $17.59 | 59,200 | — | — |
| 1996-09-23 | $13.38 | $17.59 | 29,900 | — | — |
| 1996-09-20 | $13.38 | $17.59 | 25,000 | — | — |
| 1996-09-19 | $13.38 | $17.59 | 28,700 | — | — |
| 1996-09-18 | $13.50 | $17.75 | 24,600 | — | — |
| 1996-09-17 | $13.38 | $17.59 | 31,700 | — | — |
| 1996-09-16 | $13.38 | $17.59 | 41,900 | — | — |
| 1996-09-13 | $13.75 | $18.08 | 23,700 | — | — |
| 1996-09-12 | $13.50 | $17.75 | 19,600 | — | — |
| 1996-09-11 | $13.13 | $17.26 | 29,700 | — | — |
| 1996-09-10 | $13.25 | $17.42 | 32,700 | — | — |
| 1996-09-09 | $13.00 | $17.09 | 10,800 | — | — |
| 1996-09-06 | $13.00 | $17.09 | 35,800 | — | — |
| 1996-09-05 | $13.00 | $17.09 | 26,000 | — | — |
| 1996-09-04 | $12.88 | $16.93 | 39,200 | — | — |
| 1996-09-03 | $13.00 | $17.09 | 9,100 | — | — |
| 1996-08-30 | $12.88 | $16.93 | 30,700 | — | — |
| 1996-08-29 | $12.88 | $16.93 | 42,200 | — | — |
| 1996-08-28 | $13.13 | $17.26 | 24,600 | — | — |
| 1996-08-27 | $13.13 | $17.26 | 27,700 | — | — |
| 1996-08-26 | $13.13 | $17.26 | 28,100 | — | — |
| 1996-08-23 | $13.25 | $17.42 | 22,200 | — | — |
| 1996-08-22 | $13.25 | $17.42 | 23,300 | — | — |
| 1996-08-21 | $13.13 | $17.26 | 8,900 | — | — |
| 1996-08-20 | $13.25 | $17.42 | 16,600 | — | — |
| 1996-08-19 | $13.25 | $17.42 | 14,200 | — | — |
| 1996-08-16 | $13.00 | $17.09 | 11,400 | — | — |
| 1996-08-15 | $13.00 | $17.09 | 38,400 | — | — |
| 1996-08-14 | $13.13 | $17.26 | 16,500 | — | — |
| 1996-08-13 | $13.00 | $17.09 | 28,100 | — | — |
| 1996-08-12 | $13.13 | $17.26 | 23,600 | — | — |
| 1996-08-09 | $13.00 | $17.09 | 27,400 | — | — |
| 1996-08-08 | $13.13 | $17.26 | 31,600 | — | — |
| 1996-08-07 | $12.88 | $16.93 | 57,900 | — | — |
| 1996-08-06 | $12.88 | $16.93 | 47,700 | — | — |
| 1996-08-05 | $13.13 | $17.26 | 49,300 | — | — |
| 1996-08-02 | $13.13 | $17.26 | 36,000 | — | — |
| 1996-08-01 | $12.63 | $16.60 | 66,900 | — | — |
| 1996-07-31 | $13.00 | $17.09 | 12,500 | — | — |
| 1996-07-30 | $12.81 | $16.85 | 27,800 | — | — |
| 1996-07-29 | $12.75 | $16.77 | 76,000 | — | — |
| 1996-07-26 | $12.88 | $16.93 | 18,700 | — | — |
| 1996-07-25 | $13.13 | $17.26 | 17,700 | — | — |
| 1996-07-24 | $13.00 | $17.09 | 19,600 | — | — |
| 1996-07-23 | $12.75 | $16.77 | 22,300 | — | — |
| 1996-07-22 | $12.88 | $16.93 | 53,700 | — | — |
| 1996-07-19 | $12.88 | $16.93 | 61,500 | — | — |
| 1996-07-18 | $13.00 | $17.09 | 101,000 | — | — |
| 1996-07-17 | $13.13 | $17.26 | 228,400 | — | — |
| 1996-07-16 | $13.13 | $17.26 | 321,600 | — | — |
| 1996-07-15 | $13.13 | $17.26 | 6,500 | — | — |
| 1996-07-12 | $13.88 | $17.73 | 11,500 | — | — |
| 1996-07-11 | $13.88 | $17.73 | 21,100 | — | — |
| 1996-07-10 | $13.88 | $17.73 | 39,200 | — | — |
| 1996-07-09 | $14.00 | $17.89 | 11,700 | — | — |
| 1996-07-08 | $14.00 | $17.89 | 16,700 | — | — |
| 1996-07-05 | $14.00 | $17.89 | 2,200 | — | — |
| 1996-07-03 | $14.00 | $17.89 | 8,600 | — | — |
| 1996-07-02 | $14.00 | $17.89 | 59,400 | — | — |
| 1996-07-01 | $14.13 | $18.05 | 48,300 | — | — |
| 1996-06-28 | $13.88 | $17.73 | 31,300 | — | — |
| 1996-06-27 | $13.63 | $17.41 | 9,100 | — | — |
| 1996-06-26 | $13.63 | $17.41 | 22,600 | — | — |
| 1996-06-25 | $13.63 | $17.41 | 18,100 | — | — |
| 1996-06-24 | $13.38 | $17.09 | 21,700 | — | — |
| 1996-06-21 | $13.38 | $17.09 | 17,300 | — | — |
| 1996-06-20 | $13.13 | $16.77 | 22,400 | — | — |
| 1996-06-19 | $13.00 | $16.61 | 36,800 | — | — |
| 1996-06-18 | $13.25 | $16.93 | 38,900 | — | — |
| 1996-06-17 | $13.25 | $16.93 | 18,200 | — | — |
| 1996-06-14 | $13.38 | $17.09 | 21,900 | — | — |
| 1996-06-13 | $13.25 | $16.93 | 10,100 | — | — |
| 1996-06-12 | $13.50 | $17.25 | 16,700 | — | — |
| 1996-06-11 | $13.38 | $17.09 | 24,000 | — | — |
| 1996-06-10 | $13.38 | $17.09 | 10,400 | — | — |
| 1996-06-07 | $13.25 | $16.93 | 31,700 | — | — |
| 1996-06-06 | $13.13 | $16.77 | 26,600 | — | — |
| 1996-06-05 | $13.38 | $17.09 | 34,900 | — | — |
| 1996-06-04 | $13.63 | $17.41 | 9,000 | — | — |
| 1996-06-03 | $13.63 | $17.41 | 8,300 | — | — |
| 1996-05-31 | $13.63 | $17.41 | 13,800 | — | — |
| 1996-05-30 | $13.50 | $17.25 | 25,000 | — | — |
| 1996-05-29 | $13.38 | $17.09 | 30,900 | — | — |
| 1996-05-28 | $13.38 | $17.09 | 34,200 | — | — |
| 1996-05-24 | $13.75 | $17.57 | 20,700 | — | — |
| 1996-05-23 | $13.88 | $17.73 | 17,800 | — | — |
| 1996-05-22 | $13.75 | $17.57 | 8,100 | — | — |
| 1996-05-21 | $13.88 | $17.73 | 10,300 | — | — |
| 1996-05-20 | $14.00 | $17.89 | 5,800 | — | — |
| 1996-05-17 | $13.88 | $17.73 | 25,700 | — | — |
| 1996-05-16 | $13.63 | $17.41 | 85,500 | — | — |
| 1996-05-15 | $13.88 | $17.73 | 26,700 | — | — |
| 1996-05-14 | $13.88 | $17.73 | 102,100 | — | — |
| 1996-05-13 | $14.13 | $18.05 | 27,700 | — | — |
| 1996-05-10 | $14.13 | $18.05 | 10,200 | — | — |
| 1996-05-09 | $14.25 | $18.21 | 5,300 | — | — |
| 1996-05-08 | $14.25 | $18.21 | 7,900 | — | — |
| 1996-05-07 | $14.13 | $18.05 | 12,500 | — | — |
| 1996-05-06 | $14.13 | $18.05 | 39,400 | — | — |
| 1996-05-03 | $14.50 | $18.53 | 9,500 | — | — |
| 1996-05-02 | $14.50 | $18.53 | 30,600 | — | — |
| 1996-05-01 | $14.50 | $18.53 | 18,700 | — | — |
| 1996-04-30 | $14.38 | $18.37 | 19,600 | — | — |
| 1996-04-29 | $14.25 | $18.21 | 18,100 | — | — |
| 1996-04-26 | $14.25 | $18.21 | 28,900 | — | — |
| 1996-04-25 | $14.13 | $18.05 | 33,300 | — | — |
| 1996-04-24 | $14.38 | $18.37 | 18,700 | — | — |
| 1996-04-23 | $14.25 | $18.21 | 15,400 | — | — |
| 1996-04-22 | $14.13 | $18.05 | 18,600 | — | — |
| 1996-04-19 | $14.25 | $18.21 | 40,900 | — | — |
| 1996-04-18 | $14.38 | $18.37 | 10,400 | — | — |
| 1996-04-17 | $14.25 | $18.21 | 59,000 | — | — |
| 1996-04-16 | $14.25 | $18.21 | 17,500 | — | — |
| 1996-04-15 | $14.38 | $18.37 | 27,200 | — | — |
| 1996-04-12 | $14.38 | $18.37 | 32,700 | — | — |
| 1996-04-11 | $14.75 | $18.35 | 22,100 | — | — |
| 1996-04-10 | $14.75 | $18.35 | 11,100 | — | — |
| 1996-04-09 | $14.75 | $18.35 | 21,200 | — | — |
| 1996-04-08 | $14.75 | $18.35 | 15,300 | — | — |
| 1996-04-04 | $14.75 | $18.35 | 9,900 | — | — |
| 1996-04-03 | $14.75 | $18.35 | 15,500 | — | — |
| 1996-04-02 | $14.88 | $18.51 | 11,400 | — | — |
| 1996-04-01 | $14.88 | $18.51 | 44,800 | — | — |
| 1996-03-29 | $14.75 | $18.35 | 28,500 | — | — |
| 1996-03-28 | $14.63 | $18.20 | 23,100 | — | — |
| 1996-03-27 | $14.50 | $18.04 | 27,900 | — | — |
| 1996-03-26 | $14.38 | $17.89 | 45,500 | — | — |
| 1996-03-25 | $14.38 | $17.89 | 13,500 | — | — |
| 1996-03-22 | $14.50 | $18.04 | 18,600 | — | — |
| 1996-03-21 | $14.50 | $18.04 | 9,200 | — | — |
| 1996-03-20 | $14.38 | $17.89 | 20,100 | — | — |
| 1996-03-19 | $14.50 | $18.04 | 19,400 | — | — |
| 1996-03-18 | $14.50 | $18.04 | 15,500 | — | — |
| 1996-03-15 | $14.38 | $17.89 | 8,600 | — | — |
| 1996-03-14 | $14.38 | $17.89 | 21,600 | — | — |
| 1996-03-13 | $14.38 | $17.89 | 16,400 | — | — |
| 1996-03-12 | $14.38 | $17.89 | 7,400 | — | — |
| 1996-03-11 | $14.63 | $18.20 | 10,800 | — | — |
| 1996-03-08 | $14.38 | $17.89 | 18,300 | — | — |
| 1996-03-07 | $14.75 | $18.35 | 24,200 | — | — |
| 1996-03-06 | $14.63 | $18.20 | 20,900 | — | — |
| 1996-03-05 | $14.88 | $18.51 | 12,600 | — | — |
| 1996-03-04 | $15.00 | $18.66 | 15,000 | — | — |
| 1996-03-01 | $14.88 | $18.51 | 10,800 | — | — |
| 1996-02-29 | $14.88 | $18.51 | 11,700 | — | — |
| 1996-02-28 | $15.13 | $18.82 | 21,000 | — | — |
| 1996-02-27 | $15.50 | $19.28 | 25,200 | — | — |
| 1996-02-26 | $14.88 | $18.51 | 21,700 | — | — |
| 1996-02-23 | $14.88 | $18.51 | 26,000 | — | — |
| 1996-02-22 | $15.38 | $19.13 | 66,300 | — | — |
| 1996-02-21 | $15.00 | $18.66 | 78,900 | — | — |
| 1996-02-20 | $15.38 | $19.13 | 13,900 | — | — |
| 1996-02-16 | $15.75 | $19.60 | 19,400 | — | — |
| 1996-02-15 | $15.50 | $19.28 | 36,500 | — | — |
| 1996-02-14 | $16.00 | $19.91 | 72,200 | — | — |
| 1996-02-13 | $15.38 | $19.13 | 24,900 | — | — |
| 1996-02-12 | $15.13 | $18.82 | 42,200 | — | — |
| 1996-02-09 | $15.13 | $18.82 | 28,500 | — | — |
| 1996-02-08 | $15.00 | $18.66 | 42,800 | — | — |
| 1996-02-07 | $14.88 | $18.51 | 38,100 | — | — |
| 1996-02-06 | $14.88 | $18.51 | 21,400 | — | — |
| 1996-02-05 | $14.88 | $18.51 | 29,000 | — | — |
| 1996-02-02 | $14.63 | $18.20 | 14,200 | — | — |
| 1996-02-01 | $14.75 | $18.35 | 19,500 | — | — |
| 1996-01-31 | $14.63 | $18.20 | 16,600 | — | — |
| 1996-01-30 | $14.88 | $18.51 | 9,800 | — | — |
| 1996-01-29 | $15.00 | $18.66 | 13,300 | — | — |
| 1996-01-26 | $14.88 | $18.51 | 11,400 | — | — |
| 1996-01-25 | $14.94 | $18.58 | 9,400 | — | — |
| 1996-01-24 | $15.00 | $18.66 | 13,400 | — | — |
| 1996-01-23 | $14.88 | $18.51 | 12,800 | — | — |
| 1996-01-22 | $15.00 | $18.66 | 13,800 | — | — |
| 1996-01-19 | $14.88 | $18.51 | 8,200 | — | — |
| 1996-01-18 | $14.75 | $18.35 | 16,000 | — | — |
| 1996-01-17 | $14.63 | $18.20 | 25,600 | — | — |
| 1996-01-16 | $14.50 | $18.04 | 398,000 | — | — |
| 1996-01-15 | $14.38 | $17.89 | 21,800 | — | — |
| 1996-01-12 | $14.25 | $17.73 | 17,800 | — | — |
| 1996-01-11 | $14.88 | $18.02 | 16,600 | — | — |
| 1996-01-10 | $14.75 | $17.87 | 48,200 | — | — |
| 1996-01-09 | $14.75 | $17.87 | 29,000 | — | — |
| 1996-01-08 | $14.50 | $17.57 | 29,000 | — | — |
| 1996-01-05 | $14.38 | $17.42 | 21,200 | — | — |
| 1996-01-04 | $14.25 | $17.26 | 8,700 | — | — |
| 1996-01-03 | $14.38 | $17.42 | 57,100 | — | — |
| 1996-01-02 | $13.88 | $16.81 | 52,900 | — | — |