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
- 1986-10-31 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 | $12.31 | $13.32 | 85,600 | — | — |
| 1996-12-30 | $11.75 | $12.71 | 114,000 | — | — |
| 1996-12-27 | $11.63 | $12.57 | 64,600 | — | — |
| 1996-12-26 | $11.13 | $12.03 | 70,800 | — | — |
| 1996-12-24 | $10.75 | $11.63 | 31,600 | — | — |
| 1996-12-23 | $11.00 | $11.90 | 31,200 | — | — |
| 1996-12-20 | $11.09 | $12.00 | 70,400 | — | — |
| 1996-12-19 | $11.38 | $12.30 | 202,400 | — | — |
| 1996-12-18 | $11.38 | $12.30 | 102,400 | — | — |
| 1996-12-17 | $10.38 | $11.22 | 81,000 | — | — |
| 1996-12-16 | $10.25 | $11.09 | 84,600 | — | — |
| 1996-12-13 | $10.38 | $11.22 | 78,400 | — | — |
| 1996-12-12 | $10.72 | $11.59 | 39,600 | — | — |
| 1996-12-11 | $10.69 | $11.56 | 69,600 | — | — |
| 1996-12-10 | $10.75 | $11.63 | 40,800 | — | — |
| 1996-12-09 | $10.75 | $11.63 | 20,400 | — | — |
| 1996-12-06 | $10.75 | $11.63 | 34,800 | — | — |
| 1996-12-05 | $11.00 | $11.90 | 53,800 | — | — |
| 1996-12-04 | $11.09 | $12.00 | 101,600 | — | — |
| 1996-12-03 | $11.00 | $11.90 | 264,400 | — | — |
| 1996-12-02 | $10.97 | $11.86 | 77,200 | — | — |
| 1996-11-29 | $10.94 | $11.83 | 8,200 | — | — |
| 1996-11-27 | $11.00 | $11.90 | 293,000 | — | — |
| 1996-11-26 | $11.06 | $11.97 | 39,400 | — | — |
| 1996-11-25 | $11.00 | $11.90 | 53,000 | — | — |
| 1996-11-22 | $10.97 | $11.86 | 265,600 | — | — |
| 1996-11-21 | $11.06 | $11.97 | 347,400 | — | — |
| 1996-11-20 | $10.88 | $11.76 | 91,000 | — | — |
| 1996-11-19 | $10.94 | $11.83 | 76,600 | — | — |
| 1996-11-18 | $10.88 | $11.76 | 386,200 | — | — |
| 1996-11-15 | $11.00 | $11.90 | 55,800 | — | — |
| 1996-11-14 | $11.38 | $12.30 | 28,200 | — | — |
| 1996-11-13 | $11.25 | $12.17 | 18,000 | — | — |
| 1996-11-12 | $11.25 | $12.17 | 95,600 | — | — |
| 1996-11-11 | $11.50 | $12.44 | 1,686,200 | — | — |
| 1996-11-08 | $11.53 | $12.47 | 104,800 | — | — |
| 1996-11-07 | $11.50 | $12.44 | 72,000 | — | — |
| 1996-11-06 | $11.44 | $12.37 | 29,600 | — | — |
| 1996-11-05 | $11.38 | $12.30 | 110,400 | — | — |
| 1996-11-04 | $11.63 | $12.57 | 84,200 | — | — |
| 1996-11-01 | $11.44 | $12.37 | 59,200 | — | — |
| 1996-10-31 | $11.81 | $12.78 | 6,600 | — | — |
| 1996-10-30 | $11.75 | $12.71 | 654,400 | — | — |
| 1996-10-29 | $11.75 | $12.71 | 22,000 | — | — |
| 1996-10-28 | $11.75 | $12.71 | 14,200 | — | — |
| 1996-10-25 | $11.78 | $12.74 | 21,000 | — | — |
| 1996-10-24 | $12.00 | $12.98 | 56,000 | — | — |
| 1996-10-23 | $12.03 | $13.01 | 42,400 | — | — |
| 1996-10-22 | $12.16 | $13.15 | 66,200 | — | — |
| 1996-10-21 | $12.13 | $13.12 | 19,200 | — | — |
| 1996-10-18 | $12.13 | $13.12 | 71,000 | — | — |
| 1996-10-17 | $12.19 | $13.18 | 45,200 | — | — |
| 1996-10-16 | $12.13 | $13.12 | 49,000 | — | — |
| 1996-10-15 | $12.19 | $13.18 | 316,800 | — | — |
| 1996-10-14 | $12.38 | $13.39 | 7,000 | — | — |
| 1996-10-11 | $12.25 | $13.25 | 259,800 | — | — |
| 1996-10-10 | $12.25 | $13.25 | 6,400 | — | — |
| 1996-10-09 | $12.38 | $13.39 | 13,000 | — | — |
| 1996-10-08 | $12.50 | $13.52 | 7,800 | — | — |
| 1996-10-07 | $12.38 | $13.39 | 17,000 | — | — |
| 1996-10-04 | $12.38 | $13.39 | 18,400 | — | — |
| 1996-10-03 | $12.38 | $13.39 | 35,200 | — | — |
| 1996-10-02 | $12.50 | $13.52 | 55,600 | — | — |
| 1996-10-01 | $12.38 | $13.32 | 19,000 | — | — |
| 1996-09-30 | $12.56 | $13.52 | 25,000 | — | — |
| 1996-09-27 | $12.44 | $13.38 | 113,200 | — | — |
| 1996-09-26 | $12.13 | $13.05 | 72,200 | — | — |
| 1996-09-25 | $11.94 | $12.84 | 131,600 | — | — |
| 1996-09-24 | $11.94 | $12.84 | 129,800 | — | — |
| 1996-09-23 | $11.88 | $12.78 | 150,000 | — | — |
| 1996-09-20 | $11.63 | $12.51 | 42,600 | — | — |
| 1996-09-19 | $11.81 | $12.71 | 69,200 | — | — |
| 1996-09-18 | $11.81 | $12.71 | 109,200 | — | — |
| 1996-09-17 | $11.63 | $12.51 | 22,000 | — | — |
| 1996-09-16 | $12.00 | $12.91 | 17,200 | — | — |
| 1996-09-13 | $11.63 | $12.51 | 137,000 | — | — |
| 1996-09-12 | $11.63 | $12.51 | 127,800 | — | — |
| 1996-09-11 | $11.50 | $12.37 | 22,800 | — | — |
| 1996-09-10 | $11.50 | $12.37 | 93,000 | — | — |
| 1996-09-09 | $11.63 | $12.51 | 37,400 | — | — |
| 1996-09-06 | $11.56 | $12.44 | 53,800 | — | — |
| 1996-09-05 | $11.31 | $12.17 | 40,400 | — | — |
| 1996-09-04 | $11.38 | $12.24 | 14,800 | — | — |
| 1996-09-03 | $11.44 | $12.31 | 29,200 | — | — |
| 1996-08-30 | $11.38 | $12.24 | 9,600 | — | — |
| 1996-08-29 | $11.25 | $12.11 | 5,600 | — | — |
| 1996-08-28 | $11.19 | $12.04 | 28,800 | — | — |
| 1996-08-27 | $11.13 | $11.97 | 53,600 | — | — |
| 1996-08-26 | $11.25 | $12.11 | 18,600 | — | — |
| 1996-08-23 | $11.31 | $12.17 | 16,400 | — | — |
| 1996-08-22 | $11.13 | $11.97 | 13,200 | — | — |
| 1996-08-21 | $11.19 | $12.04 | 29,600 | — | — |
| 1996-08-20 | $11.13 | $11.97 | 20,200 | — | — |
| 1996-08-19 | $11.13 | $11.97 | 6,200 | — | — |
| 1996-08-16 | $11.13 | $11.97 | 25,400 | — | — |
| 1996-08-15 | $11.38 | $12.24 | 40,800 | — | — |
| 1996-08-14 | $11.19 | $12.04 | 286,600 | — | — |
| 1996-08-13 | $11.13 | $11.97 | 75,000 | — | — |
| 1996-08-12 | $11.25 | $12.11 | 33,200 | — | — |
| 1996-08-09 | $11.25 | $12.11 | 49,200 | — | — |
| 1996-08-08 | $11.25 | $12.11 | 47,200 | — | — |
| 1996-08-07 | $10.94 | $11.77 | 40,200 | — | — |
| 1996-08-06 | $11.00 | $11.84 | 56,800 | — | — |
| 1996-08-05 | $10.97 | $11.80 | 32,400 | — | — |
| 1996-08-02 | $11.00 | $11.84 | 44,000 | — | — |
| 1996-08-01 | $10.81 | $11.63 | 32,200 | — | — |
| 1996-07-31 | $10.88 | $11.70 | 636,600 | — | — |
| 1996-07-30 | $10.63 | $11.43 | 510,000 | — | — |
| 1996-07-29 | $10.75 | $11.57 | 24,400 | — | — |
| 1996-07-26 | $10.75 | $11.57 | 42,600 | — | — |
| 1996-07-25 | $10.75 | $11.57 | 51,000 | — | — |
| 1996-07-24 | $10.75 | $11.57 | 12,400 | — | — |
| 1996-07-23 | $11.00 | $11.84 | 26,400 | — | — |
| 1996-07-22 | $10.81 | $11.63 | 52,800 | — | — |
| 1996-07-19 | $10.75 | $11.57 | 49,000 | — | — |
| 1996-07-18 | $10.75 | $11.57 | 52,800 | — | — |
| 1996-07-17 | $10.88 | $11.70 | 60,800 | — | — |
| 1996-07-16 | $10.63 | $11.43 | 192,800 | — | — |
| 1996-07-15 | $11.00 | $11.84 | 286,200 | — | — |
| 1996-07-12 | $11.13 | $11.97 | 86,000 | — | — |
| 1996-07-11 | $11.28 | $12.14 | 101,800 | — | — |
| 1996-07-10 | $11.38 | $12.24 | 66,200 | — | — |
| 1996-07-09 | $11.25 | $12.05 | 43,000 | — | — |
| 1996-07-08 | $11.13 | $11.92 | 117,200 | — | — |
| 1996-07-05 | $11.50 | $12.32 | 73,600 | — | — |
| 1996-07-03 | $11.25 | $12.05 | 34,000 | — | — |
| 1996-07-02 | $11.13 | $11.92 | 38,600 | — | — |
| 1996-07-01 | $11.25 | $12.05 | 73,200 | — | — |
| 1996-06-28 | $11.13 | $11.92 | 116,200 | — | — |
| 1996-06-27 | $11.25 | $12.05 | 601,400 | — | — |
| 1996-06-26 | $11.13 | $11.92 | 705,800 | — | — |
| 1996-06-25 | $11.06 | $11.85 | 326,600 | — | — |
| 1996-06-24 | $11.25 | $12.05 | 366,400 | — | — |
| 1996-06-21 | $11.13 | $11.92 | 544,200 | — | — |
| 1996-06-20 | $11.13 | $11.92 | 641,600 | — | — |
| 1996-06-19 | $11.09 | $11.88 | 3,742,800 | — | — |
| 1996-06-18 | $11.00 | $11.78 | 86,200 | — | — |
| 1996-06-17 | $11.63 | $12.45 | 23,600 | — | — |
| 1996-06-14 | $12.06 | $12.92 | 173,800 | — | — |
| 1996-06-13 | $12.38 | $13.26 | 58,800 | — | — |
| 1996-06-12 | $12.88 | $13.79 | 22,600 | — | — |
| 1996-06-11 | $13.06 | $13.99 | 16,200 | — | — |
| 1996-06-10 | $12.94 | $13.86 | 9,400 | — | — |
| 1996-06-07 | $12.94 | $13.86 | 81,800 | — | — |
| 1996-06-06 | $13.38 | $14.33 | 29,200 | — | — |
| 1996-06-05 | $13.25 | $14.19 | 166,200 | — | — |
| 1996-06-04 | $12.63 | $13.52 | 24,400 | — | — |
| 1996-06-03 | $12.63 | $13.52 | 98,200 | — | — |
| 1996-05-31 | $12.88 | $13.79 | 7,200 | — | — |
| 1996-05-30 | $12.63 | $13.52 | 99,600 | — | — |
| 1996-05-29 | $12.81 | $13.73 | 133,200 | — | — |
| 1996-05-28 | $12.88 | $13.79 | 77,000 | — | — |
| 1996-05-24 | $12.63 | $13.52 | 209,000 | — | — |
| 1996-05-23 | $11.88 | $12.72 | 43,600 | — | — |
| 1996-05-22 | $11.81 | $12.65 | 150,000 | — | — |
| 1996-05-21 | $11.38 | $12.19 | 104,600 | — | — |
| 1996-05-20 | $10.81 | $11.58 | 43,200 | — | — |
| 1996-05-17 | $11.00 | $11.78 | 87,800 | — | — |
| 1996-05-16 | $11.06 | $11.85 | 91,400 | — | — |
| 1996-05-15 | $11.00 | $11.78 | 168,600 | — | — |
| 1996-05-14 | $10.13 | $10.85 | 77,200 | — | — |
| 1996-05-13 | $10.13 | $10.85 | 30,400 | — | — |
| 1996-05-10 | $10.13 | $10.85 | 6,000 | — | — |
| 1996-05-09 | $10.13 | $10.85 | 49,600 | — | — |
| 1996-05-08 | $10.16 | $10.88 | 53,000 | — | — |
| 1996-05-07 | $10.19 | $10.91 | 52,000 | — | — |
| 1996-05-06 | $10.19 | $10.91 | 78,000 | — | — |
| 1996-05-03 | $10.13 | $10.85 | 12,000 | — | — |
| 1996-05-02 | $10.00 | $10.71 | 174,200 | — | — |
| 1996-05-01 | $10.00 | $10.71 | 64,800 | — | — |
| 1996-04-30 | $9.50 | $10.18 | 276,600 | — | — |
| 1996-04-29 | $10.00 | $10.71 | 78,000 | — | — |
| 1996-04-26 | $10.38 | $11.11 | 67,000 | — | — |
| 1996-04-25 | $10.56 | $11.31 | 48,200 | — | — |
| 1996-04-24 | $10.75 | $11.52 | 21,400 | — | — |
| 1996-04-23 | $10.81 | $11.58 | 18,000 | — | — |
| 1996-04-22 | $10.88 | $11.65 | 32,600 | — | — |
| 1996-04-19 | $10.88 | $11.65 | 18,000 | — | — |
| 1996-04-18 | $10.88 | $11.65 | 49,000 | — | — |
| 1996-04-17 | $10.97 | $11.75 | 55,600 | — | — |
| 1996-04-16 | $11.00 | $11.78 | 23,200 | — | — |
| 1996-04-15 | $10.94 | $11.72 | 17,200 | — | — |
| 1996-04-12 | $11.13 | $11.92 | 2,200 | — | — |
| 1996-04-11 | $11.00 | $11.78 | 58,600 | — | — |
| 1996-04-10 | $11.06 | $11.85 | 49,800 | — | — |
| 1996-04-09 | $11.00 | $11.73 | 55,800 | — | — |
| 1996-04-08 | $10.88 | $11.60 | 39,600 | — | — |
| 1996-04-04 | $10.75 | $11.46 | 82,800 | — | — |
| 1996-04-03 | $10.88 | $11.60 | 19,600 | — | — |
| 1996-04-02 | $10.75 | $11.46 | 72,600 | — | — |
| 1996-04-01 | $10.81 | $11.53 | 54,200 | — | — |
| 1996-03-29 | $10.69 | $11.40 | 25,400 | — | — |
| 1996-03-28 | $10.78 | $11.50 | 224,000 | — | — |
| 1996-03-27 | $11.00 | $11.73 | 29,600 | — | — |
| 1996-03-26 | $11.13 | $11.86 | 11,200 | — | — |
| 1996-03-25 | $11.25 | $12.00 | 67,400 | — | — |
| 1996-03-22 | $12.00 | $12.80 | 73,000 | — | — |
| 1996-03-21 | $12.13 | $12.93 | 27,400 | — | — |
| 1996-03-20 | $12.31 | $13.13 | 11,600 | — | — |
| 1996-03-19 | $12.13 | $12.93 | 6,400 | — | — |
| 1996-03-18 | $12.13 | $12.93 | 34,800 | — | — |
| 1996-03-15 | $12.25 | $13.06 | 15,200 | — | — |
| 1996-03-14 | $12.38 | $13.20 | 17,800 | — | — |
| 1996-03-13 | $12.13 | $12.93 | 3,800 | — | — |
| 1996-03-12 | $12.38 | $13.20 | 7,200 | — | — |
| 1996-03-11 | $12.38 | $13.20 | 17,400 | — | — |
| 1996-03-08 | $12.25 | $13.06 | 36,600 | — | — |
| 1996-03-07 | $12.50 | $13.33 | 4,000 | — | — |
| 1996-03-06 | $12.25 | $13.06 | 7,800 | — | — |
| 1996-03-05 | $12.31 | $13.13 | 36,200 | — | — |
| 1996-03-04 | $12.50 | $13.33 | 95,600 | — | — |
| 1996-03-01 | $12.50 | $13.33 | 13,600 | — | — |
| 1996-02-29 | $12.44 | $13.26 | 76,800 | — | — |
| 1996-02-28 | $12.38 | $13.20 | 29,200 | — | — |
| 1996-02-27 | $12.25 | $13.06 | 35,400 | — | — |
| 1996-02-26 | $12.00 | $12.80 | 27,000 | — | — |
| 1996-02-23 | $12.75 | $13.60 | 6,200 | — | — |
| 1996-02-22 | $12.50 | $13.33 | 33,800 | — | — |
| 1996-02-21 | $12.50 | $13.33 | 32,600 | — | — |
| 1996-02-20 | $12.75 | $13.60 | 10,000 | — | — |
| 1996-02-16 | $12.75 | $13.60 | 120,600 | — | — |
| 1996-02-15 | $12.75 | $13.60 | 20,200 | — | — |
| 1996-02-14 | $12.38 | $13.20 | 218,200 | — | — |
| 1996-02-13 | $11.50 | $12.26 | 139,000 | — | — |
| 1996-02-12 | $11.25 | $12.00 | 9,600 | — | — |
| 1996-02-09 | $11.63 | $12.40 | 5,000 | — | — |
| 1996-02-08 | $11.25 | $12.00 | 28,800 | — | — |
| 1996-02-07 | $11.50 | $12.26 | 6,400 | — | — |
| 1996-02-06 | $11.50 | $12.26 | 7,200 | — | — |
| 1996-02-05 | $11.00 | $11.73 | 36,400 | — | — |
| 1996-02-02 | $11.13 | $11.86 | 19,000 | — | — |
| 1996-02-01 | $11.06 | $11.80 | 33,600 | — | — |
| 1996-01-31 | $11.06 | $11.80 | 69,400 | — | — |
| 1996-01-30 | $11.13 | $11.86 | 100,400 | — | — |
| 1996-01-29 | $10.69 | $11.40 | 130,800 | — | — |
| 1996-01-26 | $10.88 | $11.60 | 24,200 | — | — |
| 1996-01-25 | $11.63 | $12.40 | 18,000 | — | — |
| 1996-01-24 | $11.25 | $12.00 | 36,800 | — | — |
| 1996-01-23 | $11.75 | $12.53 | 68,000 | — | — |
| 1996-01-22 | $11.38 | $12.13 | 31,200 | — | — |
| 1996-01-19 | $10.50 | $11.20 | 68,800 | — | — |
| 1996-01-18 | $11.00 | $11.73 | 82,400 | — | — |
| 1996-01-17 | $10.50 | $11.20 | 551,200 | — | — |
| 1996-01-16 | $10.50 | $11.20 | 219,600 | — | — |
| 1996-01-15 | $10.50 | $11.20 | 153,600 | — | — |
| 1996-01-12 | $13.50 | $14.40 | 35,600 | — | — |
| 1996-01-11 | $13.25 | $14.13 | 14,400 | — | — |
| 1996-01-10 | $13.50 | $14.40 | 14,000 | — | — |
| 1996-01-09 | $13.50 | $14.40 | 15,400 | — | — |
| 1996-01-08 | $13.00 | $13.86 | 19,200 | — | — |
| 1996-01-05 | $13.06 | $13.93 | 15,400 | — | — |
| 1996-01-04 | $13.50 | $14.40 | 37,800 | — | — |
| 1996-01-03 | $13.50 | $14.40 | 11,000 | — | — |
| 1996-01-02 | $13.50 | $14.34 | 39,000 | — | — |