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
- 1994-10-27 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 | $15.94 | $18.04 | 33,600 | — | — |
| 1996-12-30 | $16.00 | $18.11 | 32,000 | — | — |
| 1996-12-27 | $15.75 | $17.82 | 4,200 | — | — |
| 1996-12-26 | $15.63 | $17.68 | 1,800 | — | — |
| 1996-12-24 | $15.63 | $17.68 | 200 | — | — |
| 1996-12-23 | $15.56 | $17.61 | 6,800 | — | — |
| 1996-12-20 | $15.63 | $17.68 | 57,600 | — | — |
| 1996-12-19 | $15.63 | $17.68 | 30,800 | — | — |
| 1996-12-18 | $14.88 | $16.83 | 30,400 | — | — |
| 1996-12-17 | $14.75 | $16.69 | 48,200 | — | — |
| 1996-12-16 | $14.56 | $16.48 | 23,600 | — | — |
| 1996-12-13 | $14.81 | $16.76 | 25,800 | — | — |
| 1996-12-12 | $14.69 | $16.62 | 71,400 | — | — |
| 1996-12-11 | $15.00 | $16.97 | 39,800 | — | — |
| 1996-12-10 | $15.44 | $17.47 | 39,600 | — | — |
| 1996-12-09 | $15.25 | $17.26 | 64,400 | — | — |
| 1996-12-06 | $14.88 | $16.83 | 46,200 | — | — |
| 1996-12-05 | $14.94 | $16.90 | 97,200 | — | — |
| 1996-12-04 | $15.63 | $17.68 | 47,600 | — | — |
| 1996-12-03 | $15.88 | $17.96 | 32,200 | — | — |
| 1996-12-02 | $16.00 | $18.11 | 43,400 | — | — |
| 1996-11-29 | $16.25 | $18.39 | 20,800 | — | — |
| 1996-11-27 | $16.31 | $18.46 | 94,000 | — | — |
| 1996-11-26 | $16.56 | $18.74 | 125,800 | — | — |
| 1996-11-25 | $16.63 | $18.81 | 20,800 | — | — |
| 1996-11-22 | $15.88 | $17.96 | 14,400 | — | — |
| 1996-11-21 | $15.94 | $18.04 | 31,400 | — | — |
| 1996-11-20 | $16.13 | $18.25 | 8,600 | — | — |
| 1996-11-19 | $16.19 | $18.32 | 57,400 | — | — |
| 1996-11-18 | $16.00 | $18.11 | 72,800 | — | — |
| 1996-11-15 | $16.06 | $18.18 | 35,400 | — | — |
| 1996-11-14 | $15.88 | $17.96 | 58,200 | — | — |
| 1996-11-13 | $15.44 | $17.47 | 132,200 | — | — |
| 1996-11-12 | $15.88 | $17.96 | 44,400 | — | — |
| 1996-11-11 | $16.44 | $18.60 | 30,800 | — | — |
| 1996-11-08 | $16.56 | $18.74 | 38,600 | — | — |
| 1996-11-07 | $16.81 | $19.03 | 80,000 | — | — |
| 1996-11-06 | $16.94 | $19.17 | 210,400 | — | — |
| 1996-11-05 | $16.75 | $18.73 | 143,400 | — | — |
| 1996-11-04 | $16.00 | $17.89 | 57,400 | — | — |
| 1996-11-01 | $15.50 | $17.33 | 14,200 | — | — |
| 1996-10-31 | $15.19 | $16.98 | 19,400 | — | — |
| 1996-10-30 | $15.13 | $16.91 | 84,000 | — | — |
| 1996-10-29 | $14.88 | $16.63 | 25,800 | — | — |
| 1996-10-28 | $15.00 | $16.77 | 11,000 | — | — |
| 1996-10-25 | $15.13 | $16.91 | 8,200 | — | — |
| 1996-10-24 | $15.19 | $16.98 | 18,600 | — | — |
| 1996-10-23 | $15.25 | $17.05 | 53,000 | — | — |
| 1996-10-22 | $15.31 | $17.12 | 34,200 | — | — |
| 1996-10-21 | $15.25 | $17.05 | 34,200 | — | — |
| 1996-10-18 | $15.31 | $17.12 | 39,000 | — | — |
| 1996-10-17 | $15.13 | $16.91 | 63,800 | — | — |
| 1996-10-16 | $14.88 | $16.63 | 25,200 | — | — |
| 1996-10-15 | $14.75 | $16.49 | 72,200 | — | — |
| 1996-10-14 | $15.19 | $16.98 | 30,600 | — | — |
| 1996-10-11 | $14.69 | $16.42 | 111,800 | — | — |
| 1996-10-10 | $14.25 | $15.93 | 24,200 | — | — |
| 1996-10-09 | $14.31 | $16.00 | 14,200 | — | — |
| 1996-10-08 | $14.19 | $15.86 | 26,200 | — | — |
| 1996-10-07 | $14.25 | $15.93 | 26,600 | — | — |
| 1996-10-04 | $14.06 | $15.72 | 52,400 | — | — |
| 1996-10-03 | $13.94 | $15.58 | 42,200 | — | — |
| 1996-10-02 | $13.81 | $15.44 | 52,000 | — | — |
| 1996-10-01 | $13.63 | $15.23 | 15,000 | — | — |
| 1996-09-30 | $13.50 | $15.09 | 12,600 | — | — |
| 1996-09-27 | $13.38 | $14.96 | 20,000 | — | — |
| 1996-09-26 | $13.50 | $15.09 | 49,200 | — | — |
| 1996-09-25 | $13.69 | $15.30 | 57,000 | — | — |
| 1996-09-24 | $13.50 | $15.09 | 24,200 | — | — |
| 1996-09-23 | $13.31 | $14.89 | 40,000 | — | — |
| 1996-09-20 | $13.44 | $15.02 | 96,000 | — | — |
| 1996-09-19 | $13.13 | $14.68 | 17,400 | — | — |
| 1996-09-18 | $12.88 | $14.40 | 24,000 | — | — |
| 1996-09-17 | $12.63 | $14.12 | 60,200 | — | — |
| 1996-09-16 | $12.69 | $14.19 | 23,200 | — | — |
| 1996-09-13 | $12.69 | $14.19 | 48,400 | — | — |
| 1996-09-12 | $12.44 | $13.91 | 39,200 | — | — |
| 1996-09-11 | $12.25 | $13.70 | 8,800 | — | — |
| 1996-09-10 | $12.19 | $13.63 | 54,000 | — | — |
| 1996-09-09 | $12.13 | $13.56 | 15,400 | — | — |
| 1996-09-06 | $12.06 | $13.49 | 15,600 | — | — |
| 1996-09-05 | $12.06 | $13.49 | 11,000 | — | — |
| 1996-09-04 | $12.19 | $13.63 | 11,000 | — | — |
| 1996-09-03 | $12.19 | $13.63 | 11,000 | — | — |
| 1996-08-30 | $12.38 | $13.84 | 3,200 | — | — |
| 1996-08-29 | $12.38 | $13.84 | 10,000 | — | — |
| 1996-08-28 | $12.44 | $13.91 | 10,200 | — | — |
| 1996-08-27 | $12.31 | $13.77 | 53,000 | — | — |
| 1996-08-26 | $12.31 | $13.77 | 35,800 | — | — |
| 1996-08-23 | $12.25 | $13.70 | 36,200 | — | — |
| 1996-08-22 | $12.19 | $13.63 | 11,600 | — | — |
| 1996-08-21 | $12.19 | $13.63 | 7,200 | — | — |
| 1996-08-20 | $12.19 | $13.63 | 9,000 | — | — |
| 1996-08-19 | $12.25 | $13.70 | 17,600 | — | — |
| 1996-08-16 | $12.13 | $13.56 | 2,600 | — | — |
| 1996-08-15 | $12.13 | $13.56 | 52,000 | — | — |
| 1996-08-14 | $12.19 | $13.63 | 1,200 | — | — |
| 1996-08-13 | $12.25 | $13.70 | 34,200 | — | — |
| 1996-08-12 | $12.25 | $13.70 | 24,200 | — | — |
| 1996-08-09 | $12.31 | $13.77 | 4,000 | — | — |
| 1996-08-08 | $12.13 | $13.56 | 1,400 | — | — |
| 1996-08-07 | $12.00 | $13.42 | 8,200 | — | — |
| 1996-08-06 | $12.00 | $13.42 | 2,000 | — | — |
| 1996-08-05 | $12.00 | $13.22 | 2,200 | — | — |
| 1996-08-02 | $12.06 | $13.29 | 2,400 | — | — |
| 1996-08-01 | $11.94 | $13.15 | 2,000 | — | — |
| 1996-07-31 | $11.94 | $13.15 | 6,400 | — | — |
| 1996-07-30 | $12.00 | $13.22 | 2,800 | — | — |
| 1996-07-29 | $11.94 | $13.15 | 13,800 | — | — |
| 1996-07-26 | $12.00 | $13.22 | 11,800 | — | — |
| 1996-07-25 | $12.00 | $13.22 | 6,800 | — | — |
| 1996-07-24 | $12.06 | $13.29 | 10,600 | — | — |
| 1996-07-23 | $12.13 | $13.35 | 600 | — | — |
| 1996-07-22 | $12.19 | $13.42 | 2,000 | — | — |
| 1996-07-19 | $12.13 | $13.35 | 6,200 | — | — |
| 1996-07-18 | $12.06 | $13.29 | 49,000 | — | — |
| 1996-07-17 | $11.88 | $13.08 | 61,600 | — | — |
| 1996-07-16 | $11.94 | $13.15 | 17,200 | — | — |
| 1996-07-15 | $12.06 | $13.29 | 7,800 | — | — |
| 1996-07-12 | $12.25 | $13.49 | 6,400 | — | — |
| 1996-07-11 | $12.31 | $13.56 | 11,200 | — | — |
| 1996-07-10 | $12.31 | $13.56 | 10,200 | — | — |
| 1996-07-09 | $12.19 | $13.42 | 18,800 | — | — |
| 1996-07-08 | $12.19 | $13.42 | 4,000 | — | — |
| 1996-07-05 | $12.31 | $13.56 | 6,400 | — | — |
| 1996-07-03 | $12.50 | $13.77 | 8,600 | — | — |
| 1996-07-02 | $12.38 | $13.63 | 6,600 | — | — |
| 1996-07-01 | $12.31 | $13.56 | 5,600 | — | — |
| 1996-06-28 | $12.25 | $13.49 | 23,600 | — | — |
| 1996-06-27 | $12.19 | $13.42 | 132,000 | — | — |
| 1996-06-26 | $12.31 | $13.56 | 8,800 | — | — |
| 1996-06-25 | $12.31 | $13.56 | 16,800 | — | — |
| 1996-06-24 | $12.19 | $13.42 | 16,000 | — | — |
| 1996-06-21 | $12.06 | $13.29 | 12,800 | — | — |
| 1996-06-20 | $11.88 | $13.08 | 5,200 | — | — |
| 1996-06-19 | $11.81 | $13.01 | 3,400 | — | — |
| 1996-06-18 | $11.88 | $13.08 | 11,400 | — | — |
| 1996-06-17 | $11.81 | $13.01 | 3,200 | — | — |
| 1996-06-14 | $11.75 | $12.94 | 1,000 | — | — |
| 1996-06-13 | $11.81 | $13.01 | 3,200 | — | — |
| 1996-06-12 | $11.88 | $13.08 | 24,400 | — | — |
| 1996-06-11 | $11.88 | $13.08 | 7,200 | — | — |
| 1996-06-10 | $11.88 | $13.08 | 2,000 | — | — |
| 1996-06-07 | $11.88 | $13.08 | 9,600 | — | — |
| 1996-06-06 | $11.88 | $13.08 | 3,600 | — | — |
| 1996-06-05 | $11.88 | $13.08 | 5,600 | — | — |
| 1996-06-04 | $11.81 | $13.01 | 8,400 | — | — |
| 1996-06-03 | $11.88 | $13.08 | 29,800 | — | — |
| 1996-05-31 | $12.00 | $13.22 | 18,800 | — | — |
| 1996-05-30 | $12.06 | $13.29 | 49,400 | — | — |
| 1996-05-29 | $11.94 | $13.15 | 4,600 | — | — |
| 1996-05-28 | $12.13 | $13.35 | 18,600 | — | — |
| 1996-05-24 | $12.06 | $13.29 | 11,200 | — | — |
| 1996-05-23 | $12.19 | $13.42 | 13,800 | — | — |
| 1996-05-22 | $12.19 | $13.42 | 3,200 | — | — |
| 1996-05-21 | $12.25 | $13.49 | 2,600 | — | — |
| 1996-05-20 | $12.06 | $13.29 | 7,400 | — | — |
| 1996-05-17 | $12.25 | $13.49 | 5,800 | — | — |
| 1996-05-16 | $12.19 | $13.42 | 3,000 | — | — |
| 1996-05-15 | $12.38 | $13.63 | 36,800 | — | — |
| 1996-05-14 | $12.19 | $13.42 | 9,200 | — | — |
| 1996-05-13 | $12.00 | $13.22 | 4,000 | — | — |
| 1996-05-10 | $11.94 | $13.15 | 62,800 | — | — |
| 1996-05-09 | $11.81 | $13.01 | 3,200 | — | — |
| 1996-05-08 | $11.81 | $13.01 | 5,000 | — | — |
| 1996-05-07 | $11.81 | $13.01 | 5,800 | — | — |
| 1996-05-06 | $11.88 | $13.08 | 4,000 | — | — |
| 1996-05-03 | $11.94 | $12.95 | 4,400 | — | — |
| 1996-05-02 | $11.94 | $12.95 | 5,000 | — | — |
| 1996-05-01 | $12.06 | $13.08 | 31,400 | — | — |
| 1996-04-30 | $12.00 | $13.02 | 19,800 | — | — |
| 1996-04-29 | $12.13 | $13.15 | 1,400 | — | — |
| 1996-04-26 | $12.00 | $13.02 | 600 | — | — |
| 1996-04-25 | $12.00 | $13.02 | 2,400 | — | — |
| 1996-04-24 | $11.94 | $12.95 | 17,600 | — | — |
| 1996-04-23 | $11.94 | $12.95 | 4,600 | — | — |
| 1996-04-22 | $12.00 | $13.02 | 2,400 | — | — |
| 1996-04-19 | $11.88 | $12.88 | 4,400 | — | — |
| 1996-04-18 | $11.75 | $12.75 | 2,600 | — | — |
| 1996-04-17 | $11.69 | $12.68 | 3,600 | — | — |
| 1996-04-16 | $11.75 | $12.75 | 7,600 | — | — |
| 1996-04-15 | $11.81 | $12.81 | 19,200 | — | — |
| 1996-04-12 | $11.56 | $12.54 | 12,800 | — | — |
| 1996-04-11 | $11.63 | $12.61 | 15,200 | — | — |
| 1996-04-10 | $11.75 | $12.75 | 19,000 | — | — |
| 1996-04-09 | $12.00 | $13.02 | 10,200 | — | — |
| 1996-04-08 | $12.06 | $13.08 | 10,800 | — | — |
| 1996-04-04 | $12.13 | $13.15 | 10,400 | — | — |
| 1996-04-03 | $12.06 | $13.08 | 11,800 | — | — |
| 1996-04-02 | $12.06 | $13.08 | 29,200 | — | — |
| 1996-04-01 | $12.00 | $13.02 | 8,400 | — | — |
| 1996-03-29 | $11.69 | $12.68 | 36,200 | — | — |
| 1996-03-28 | $11.50 | $12.47 | 23,200 | — | — |
| 1996-03-27 | $11.50 | $12.47 | 9,200 | — | — |
| 1996-03-26 | $11.50 | $12.47 | 22,800 | — | — |
| 1996-03-25 | $11.50 | $12.47 | 1,000 | — | — |
| 1996-03-22 | $11.50 | $12.47 | 8,000 | — | — |
| 1996-03-21 | $11.50 | $12.47 | 4,400 | — | — |
| 1996-03-20 | $11.50 | $12.47 | 10,000 | — | — |
| 1996-03-19 | $11.63 | $12.61 | 22,000 | — | — |
| 1996-03-18 | $11.69 | $12.68 | 7,600 | — | — |
| 1996-03-15 | $11.50 | $12.47 | 36,200 | — | — |
| 1996-03-14 | $11.63 | $12.61 | 29,800 | — | — |
| 1996-03-13 | $11.56 | $12.54 | 27,200 | — | — |
| 1996-03-12 | $11.38 | $12.34 | 4,000 | — | — |
| 1996-03-11 | $11.44 | $12.41 | 13,400 | — | — |
| 1996-03-08 | $11.38 | $12.34 | 15,600 | — | — |
| 1996-03-07 | $11.81 | $12.81 | 11,400 | — | — |
| 1996-03-06 | $11.88 | $12.88 | 2,400 | — | — |
| 1996-03-05 | $11.81 | $12.81 | 12,600 | — | — |
| 1996-03-04 | $11.88 | $12.88 | 4,400 | — | — |
| 1996-03-01 | $11.69 | $12.68 | 13,400 | — | — |
| 1996-02-29 | $11.63 | $12.61 | 14,800 | — | — |
| 1996-02-28 | $11.56 | $12.54 | 24,200 | — | — |
| 1996-02-27 | $11.31 | $12.27 | 8,400 | — | — |
| 1996-02-26 | $11.19 | $12.14 | 12,400 | — | — |
| 1996-02-23 | $11.25 | $12.20 | 26,200 | — | — |
| 1996-02-22 | $11.31 | $12.27 | 9,400 | — | — |
| 1996-02-21 | $11.19 | $12.14 | 10,400 | — | — |
| 1996-02-20 | $11.13 | $12.07 | 8,600 | — | — |
| 1996-02-16 | $11.50 | $12.47 | 14,400 | — | — |
| 1996-02-15 | $11.56 | $12.54 | 4,400 | — | — |
| 1996-02-14 | $11.63 | $12.61 | 2,400 | — | — |
| 1996-02-13 | $11.81 | $12.81 | 5,200 | — | — |
| 1996-02-12 | $11.75 | $12.75 | 7,800 | — | — |
| 1996-02-09 | $11.75 | $12.75 | 10,400 | — | — |
| 1996-02-08 | $11.88 | $12.88 | 20,600 | — | — |
| 1996-02-07 | $11.75 | $12.75 | 3,600 | — | — |
| 1996-02-06 | $11.88 | $12.88 | 25,200 | — | — |
| 1996-02-05 | $12.00 | $12.82 | 28,200 | — | — |
| 1996-02-02 | $12.06 | $12.89 | 20,200 | — | — |
| 1996-02-01 | $12.19 | $13.02 | 9,000 | — | — |
| 1996-01-31 | $12.13 | $12.96 | 9,600 | — | — |
| 1996-01-30 | $12.19 | $13.02 | 20,800 | — | — |
| 1996-01-29 | $12.00 | $12.82 | 10,800 | — | — |
| 1996-01-26 | $11.94 | $12.76 | 14,200 | — | — |
| 1996-01-25 | $11.81 | $12.62 | 32,800 | — | — |
| 1996-01-24 | $11.88 | $12.69 | 7,000 | — | — |
| 1996-01-23 | $11.69 | $12.49 | 9,200 | — | — |
| 1996-01-22 | $11.88 | $12.69 | 11,200 | — | — |
| 1996-01-19 | $12.00 | $12.82 | 14,000 | — | — |
| 1996-01-18 | $11.94 | $12.76 | 17,600 | — | — |
| 1996-01-17 | $11.81 | $12.62 | 3,600 | — | — |
| 1996-01-16 | $11.75 | $12.55 | 2,400 | — | — |
| 1996-01-15 | $11.81 | $12.62 | 130,400 | — | — |
| 1996-01-12 | $11.56 | $12.35 | 15,600 | — | — |
| 1996-01-11 | $11.38 | $12.15 | 5,200 | — | — |
| 1996-01-10 | $11.44 | $12.22 | 12,800 | — | — |
| 1996-01-09 | $11.63 | $12.42 | 27,200 | — | — |
| 1996-01-08 | $11.75 | $12.55 | 20,800 | — | — |
| 1996-01-05 | $11.81 | $12.62 | 12,600 | — | — |
| 1996-01-04 | $11.69 | $12.49 | 27,600 | — | — |
| 1996-01-03 | $11.81 | $12.62 | 5,200 | — | — |
| 1996-01-02 | $11.69 | $12.49 | 44,800 | — | — |