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
- 1986-11-24 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 | $16.17 | $16.65 | 483,900 | — | — |
| 1996-12-30 | $15.92 | $16.39 | 351,000 | — | — |
| 1996-12-27 | $15.63 | $16.09 | 201,300 | — | — |
| 1996-12-26 | $15.29 | $15.74 | 174,900 | — | — |
| 1996-12-24 | $15.21 | $15.66 | 72,600 | — | — |
| 1996-12-23 | $15.25 | $15.70 | 333,600 | — | — |
| 1996-12-20 | $15.58 | $16.05 | 778,200 | — | — |
| 1996-12-19 | $15.04 | $15.49 | 298,200 | — | — |
| 1996-12-18 | $14.46 | $14.89 | 198,000 | — | — |
| 1996-12-17 | $14.42 | $14.84 | 525,600 | — | — |
| 1996-12-16 | $14.79 | $15.23 | 632,700 | — | — |
| 1996-12-13 | $14.54 | $14.97 | 275,100 | — | — |
| 1996-12-12 | $14.33 | $14.76 | 474,300 | — | — |
| 1996-12-11 | $14.54 | $14.97 | 200,700 | — | — |
| 1996-12-10 | $14.71 | $15.14 | 398,700 | — | — |
| 1996-12-09 | $14.67 | $15.10 | 703,800 | — | — |
| 1996-12-06 | $14.42 | $14.84 | 1,167,000 | — | — |
| 1996-12-05 | $14.33 | $14.76 | 932,700 | — | — |
| 1996-12-04 | $14.29 | $14.72 | 1,059,900 | — | — |
| 1996-12-03 | $14.42 | $14.84 | 983,100 | — | — |
| 1996-12-02 | $14.58 | $15.02 | 1,120,200 | — | — |
| 1996-11-29 | $15.13 | $15.57 | 455,700 | — | — |
| 1996-11-27 | $14.96 | $15.40 | 427,200 | — | — |
| 1996-11-26 | $15.04 | $15.48 | 1,006,500 | — | — |
| 1996-11-25 | $15.29 | $15.74 | 1,221,300 | — | — |
| 1996-11-22 | $15.58 | $16.04 | 771,000 | — | — |
| 1996-11-21 | $16.00 | $16.46 | 550,800 | — | — |
| 1996-11-20 | $16.00 | $16.46 | 244,200 | — | — |
| 1996-11-19 | $15.67 | $16.12 | 316,500 | — | — |
| 1996-11-18 | $15.88 | $16.34 | 620,700 | — | — |
| 1996-11-15 | $16.38 | $16.85 | 875,400 | — | — |
| 1996-11-14 | $15.58 | $16.04 | 434,100 | — | — |
| 1996-11-13 | $15.58 | $16.04 | 303,000 | — | — |
| 1996-11-12 | $15.67 | $16.12 | 769,200 | — | — |
| 1996-11-11 | $15.21 | $15.65 | 243,300 | — | — |
| 1996-11-08 | $15.38 | $15.82 | 522,300 | — | — |
| 1996-11-07 | $15.25 | $15.69 | 1,056,300 | — | — |
| 1996-11-06 | $14.58 | $15.01 | 466,500 | — | — |
| 1996-11-05 | $14.13 | $14.54 | 233,100 | — | — |
| 1996-11-04 | $14.08 | $14.49 | 687,600 | — | — |
| 1996-11-01 | $14.17 | $14.58 | 751,500 | — | — |
| 1996-10-31 | $14.21 | $14.62 | 366,600 | — | — |
| 1996-10-30 | $14.13 | $14.54 | 794,100 | — | — |
| 1996-10-29 | $14.42 | $14.84 | 533,400 | — | — |
| 1996-10-28 | $14.54 | $14.96 | 965,400 | — | — |
| 1996-10-25 | $14.79 | $15.22 | 577,500 | — | — |
| 1996-10-24 | $15.13 | $15.56 | 1,062,600 | — | — |
| 1996-10-23 | $15.13 | $15.56 | 677,400 | — | — |
| 1996-10-22 | $15.00 | $15.44 | 695,700 | — | — |
| 1996-10-21 | $14.92 | $15.35 | 358,800 | — | — |
| 1996-10-18 | $14.92 | $15.35 | 497,400 | — | — |
| 1996-10-17 | $14.96 | $15.39 | 463,200 | — | — |
| 1996-10-16 | $14.96 | $15.39 | 518,700 | — | — |
| 1996-10-15 | $14.79 | $15.22 | 1,299,300 | — | — |
| 1996-10-14 | $14.79 | $15.22 | 1,257,600 | — | — |
| 1996-10-11 | $14.58 | $15.01 | 296,700 | — | — |
| 1996-10-10 | $14.50 | $14.92 | 499,800 | — | — |
| 1996-10-09 | $14.38 | $14.79 | 1,289,100 | — | — |
| 1996-10-08 | $14.13 | $14.54 | 577,800 | — | — |
| 1996-10-07 | $14.50 | $14.92 | 362,100 | — | — |
| 1996-10-04 | $14.58 | $15.01 | 320,400 | — | — |
| 1996-10-03 | $14.50 | $14.92 | 891,000 | — | — |
| 1996-10-02 | $14.67 | $15.09 | 1,643,400 | — | — |
| 1996-10-01 | $15.21 | $15.65 | 1,244,100 | — | — |
| 1996-09-30 | $15.08 | $15.52 | 1,920,300 | — | — |
| 1996-09-27 | $15.21 | $15.65 | 2,604,900 | — | — |
| 1996-09-26 | $14.33 | $14.75 | 547,200 | — | — |
| 1996-09-25 | $14.25 | $14.66 | 591,300 | — | — |
| 1996-09-24 | $14.29 | $14.71 | 807,000 | — | — |
| 1996-09-23 | $14.13 | $14.54 | 1,080,900 | — | — |
| 1996-09-20 | $13.54 | $13.94 | 556,200 | — | — |
| 1996-09-19 | $13.54 | $13.94 | 571,200 | — | — |
| 1996-09-18 | $13.46 | $13.85 | 359,400 | — | — |
| 1996-09-17 | $13.46 | $13.84 | 455,100 | — | — |
| 1996-09-16 | $13.50 | $13.88 | 526,800 | — | — |
| 1996-09-13 | $13.50 | $13.88 | 1,432,200 | — | — |
| 1996-09-12 | $13.54 | $13.93 | 913,200 | — | — |
| 1996-09-11 | $13.33 | $13.71 | 478,200 | — | — |
| 1996-09-10 | $13.33 | $13.71 | 760,500 | — | — |
| 1996-09-09 | $13.08 | $13.46 | 883,500 | — | — |
| 1996-09-06 | $12.71 | $13.07 | 917,700 | — | — |
| 1996-09-05 | $12.83 | $13.20 | 712,200 | — | — |
| 1996-09-04 | $13.13 | $13.50 | 1,211,400 | — | — |
| 1996-09-03 | $13.50 | $13.88 | 591,600 | — | — |
| 1996-08-30 | $13.46 | $13.84 | 254,400 | — | — |
| 1996-08-29 | $13.58 | $13.97 | 376,800 | — | — |
| 1996-08-28 | $13.79 | $14.18 | 1,268,700 | — | — |
| 1996-08-27 | $13.58 | $13.97 | 658,500 | — | — |
| 1996-08-26 | $13.42 | $13.80 | 392,700 | — | — |
| 1996-08-23 | $13.42 | $13.80 | 1,052,400 | — | — |
| 1996-08-22 | $13.25 | $13.63 | 1,131,000 | — | — |
| 1996-08-21 | $13.25 | $13.63 | 714,300 | — | — |
| 1996-08-20 | $13.38 | $13.76 | 834,900 | — | — |
| 1996-08-19 | $13.33 | $13.71 | 1,221,000 | — | — |
| 1996-08-16 | $13.29 | $13.67 | 1,119,600 | — | — |
| 1996-08-15 | $13.04 | $13.41 | 1,336,500 | — | — |
| 1996-08-14 | $12.75 | $13.11 | 990,000 | — | — |
| 1996-08-13 | $12.50 | $12.86 | 899,400 | — | — |
| 1996-08-12 | $12.25 | $12.60 | 560,400 | — | — |
| 1996-08-09 | $12.04 | $12.38 | 404,700 | — | — |
| 1996-08-08 | $12.04 | $12.38 | 669,900 | — | — |
| 1996-08-07 | $12.04 | $12.38 | 504,900 | — | — |
| 1996-08-06 | $12.00 | $12.34 | 499,200 | — | — |
| 1996-08-05 | $12.00 | $12.34 | 463,200 | — | — |
| 1996-08-02 | $12.00 | $12.34 | 1,062,600 | — | — |
| 1996-08-01 | $12.00 | $12.34 | 1,988,400 | — | — |
| 1996-07-31 | $11.75 | $12.08 | 747,900 | — | — |
| 1996-07-30 | $11.71 | $12.04 | 514,500 | — | — |
| 1996-07-29 | $11.63 | $11.96 | 153,000 | — | — |
| 1996-07-26 | $11.71 | $12.04 | 445,200 | — | — |
| 1996-07-25 | $11.63 | $11.96 | 858,300 | — | — |
| 1996-07-24 | $11.58 | $11.91 | 537,600 | — | — |
| 1996-07-23 | $11.67 | $12.00 | 458,700 | — | — |
| 1996-07-22 | $11.63 | $11.96 | 1,036,800 | — | — |
| 1996-07-19 | $11.58 | $11.91 | 1,676,700 | — | — |
| 1996-07-18 | $11.54 | $11.87 | 1,683,300 | — | — |
| 1996-07-17 | $11.46 | $11.78 | 1,482,600 | — | — |
| 1996-07-16 | $11.42 | $11.74 | 686,400 | — | — |
| 1996-07-15 | $11.42 | $11.74 | 334,800 | — | — |
| 1996-07-12 | $11.50 | $11.83 | 281,100 | — | — |
| 1996-07-11 | $11.46 | $11.78 | 462,000 | — | — |
| 1996-07-10 | $11.50 | $11.83 | 393,000 | — | — |
| 1996-07-09 | $11.50 | $11.83 | 362,700 | — | — |
| 1996-07-08 | $11.46 | $11.78 | 380,400 | — | — |
| 1996-07-05 | $11.50 | $11.83 | 234,900 | — | — |
| 1996-07-03 | $11.63 | $11.96 | 513,300 | — | — |
| 1996-07-02 | $11.67 | $12.00 | 365,700 | — | — |
| 1996-07-01 | $11.58 | $11.91 | 539,400 | — | — |
| 1996-06-28 | $11.54 | $11.87 | 543,300 | — | — |
| 1996-06-27 | $11.46 | $11.78 | 385,200 | — | — |
| 1996-06-26 | $11.54 | $11.87 | 567,600 | — | — |
| 1996-06-25 | $11.58 | $11.91 | 238,800 | — | — |
| 1996-06-24 | $11.71 | $12.04 | 267,000 | — | — |
| 1996-06-21 | $11.63 | $11.96 | 819,600 | — | — |
| 1996-06-20 | $11.58 | $11.91 | 693,300 | — | — |
| 1996-06-19 | $11.75 | $12.08 | 349,500 | — | — |
| 1996-06-18 | $11.75 | $12.08 | 383,700 | — | — |
| 1996-06-17 | $11.67 | $11.99 | 452,100 | — | — |
| 1996-06-14 | $11.63 | $11.95 | 1,442,700 | — | — |
| 1996-06-13 | $11.75 | $12.08 | 1,154,700 | — | — |
| 1996-06-12 | $11.75 | $12.08 | 2,577,300 | — | — |
| 1996-06-11 | $11.33 | $11.65 | 579,000 | — | — |
| 1996-06-10 | $11.33 | $11.65 | 842,100 | — | — |
| 1996-06-07 | $11.33 | $11.65 | 915,000 | — | — |
| 1996-06-06 | $11.38 | $11.69 | 1,078,800 | — | — |
| 1996-06-05 | $11.42 | $11.73 | 1,748,700 | — | — |
| 1996-06-04 | $11.46 | $11.78 | 2,662,800 | — | — |
| 1996-06-03 | $10.54 | $10.83 | 380,100 | — | — |
| 1996-05-31 | $10.58 | $10.88 | 381,600 | — | — |
| 1996-05-30 | $10.67 | $10.96 | 1,047,300 | — | — |
| 1996-05-29 | $10.54 | $10.83 | 780,300 | — | — |
| 1996-05-28 | $10.33 | $10.62 | 405,900 | — | — |
| 1996-05-24 | $10.42 | $10.71 | 142,500 | — | — |
| 1996-05-23 | $10.42 | $10.71 | 343,200 | — | — |
| 1996-05-22 | $10.50 | $10.79 | 453,000 | — | — |
| 1996-05-21 | $10.33 | $10.62 | 566,400 | — | — |
| 1996-05-20 | $10.42 | $10.71 | 484,200 | — | — |
| 1996-05-17 | $10.21 | $10.49 | 261,600 | — | — |
| 1996-05-16 | $10.13 | $10.41 | 224,400 | — | — |
| 1996-05-15 | $10.17 | $10.45 | 618,600 | — | — |
| 1996-05-14 | $10.04 | $10.32 | 1,149,000 | — | — |
| 1996-05-13 | $9.67 | $9.93 | 1,284,600 | — | — |
| 1996-05-10 | $9.46 | $9.72 | 1,921,800 | — | — |
| 1996-05-09 | $9.33 | $9.59 | 678,000 | — | — |
| 1996-05-08 | $9.29 | $9.55 | 357,300 | — | — |
| 1996-05-07 | $9.29 | $9.55 | 620,400 | — | — |
| 1996-05-06 | $9.42 | $9.68 | 804,600 | — | — |
| 1996-05-03 | $9.54 | $9.81 | 502,800 | — | — |
| 1996-05-02 | $9.50 | $9.76 | 609,300 | — | — |
| 1996-05-01 | $9.71 | $9.98 | 347,400 | — | — |
| 1996-04-30 | $9.83 | $10.11 | 483,000 | — | — |
| 1996-04-29 | $9.54 | $9.81 | 202,500 | — | — |
| 1996-04-26 | $9.63 | $9.89 | 249,900 | — | — |
| 1996-04-25 | $9.67 | $9.93 | 275,100 | — | — |
| 1996-04-24 | $9.75 | $10.02 | 246,300 | — | — |
| 1996-04-23 | $9.75 | $10.02 | 470,400 | — | — |
| 1996-04-22 | $9.79 | $10.06 | 795,600 | — | — |
| 1996-04-19 | $9.67 | $9.93 | 343,500 | — | — |
| 1996-04-18 | $9.67 | $9.93 | 298,200 | — | — |
| 1996-04-17 | $9.83 | $10.11 | 353,100 | — | — |
| 1996-04-16 | $9.92 | $10.19 | 386,100 | — | — |
| 1996-04-15 | $10.00 | $10.28 | 440,400 | — | — |
| 1996-04-12 | $9.83 | $10.11 | 374,700 | — | — |
| 1996-04-11 | $9.58 | $9.85 | 456,900 | — | — |
| 1996-04-10 | $9.83 | $10.11 | 338,700 | — | — |
| 1996-04-09 | $10.00 | $10.28 | 236,400 | — | — |
| 1996-04-08 | $10.08 | $10.36 | 363,300 | — | — |
| 1996-04-04 | $10.25 | $10.53 | 277,500 | — | — |
| 1996-04-03 | $10.25 | $10.53 | 320,400 | — | — |
| 1996-04-02 | $10.38 | $10.66 | 227,100 | — | — |
| 1996-04-01 | $10.42 | $10.71 | 1,524,300 | — | — |
| 1996-03-29 | $10.29 | $10.58 | 381,000 | — | — |
| 1996-03-28 | $10.25 | $10.53 | 315,600 | — | — |
| 1996-03-27 | $10.21 | $10.49 | 6,765,000 | — | — |
| 1996-03-26 | $10.33 | $10.62 | 364,500 | — | — |
| 1996-03-25 | $10.54 | $10.83 | 427,500 | — | — |
| 1996-03-22 | $10.46 | $10.75 | 818,700 | — | — |
| 1996-03-21 | $10.17 | $10.45 | 1,410,300 | — | — |
| 1996-03-20 | $9.96 | $10.23 | 825,900 | — | — |
| 1996-03-19 | $9.92 | $10.19 | 436,500 | — | — |
| 1996-03-18 | $9.67 | $9.93 | 435,600 | — | — |
| 1996-03-15 | $9.67 | $9.93 | 720,000 | — | — |
| 1996-03-14 | $9.58 | $9.84 | 552,600 | — | — |
| 1996-03-13 | $9.67 | $9.93 | 697,500 | — | — |
| 1996-03-12 | $9.58 | $9.84 | 338,700 | — | — |
| 1996-03-11 | $9.63 | $9.88 | 545,100 | — | — |
| 1996-03-08 | $9.54 | $9.80 | 731,100 | — | — |
| 1996-03-07 | $9.75 | $10.01 | 522,000 | — | — |
| 1996-03-06 | $9.75 | $10.01 | 1,661,700 | — | — |
| 1996-03-05 | $9.46 | $9.71 | 503,400 | — | — |
| 1996-03-04 | $9.50 | $9.75 | 678,000 | — | — |
| 1996-03-01 | $9.17 | $9.41 | 653,100 | — | — |
| 1996-02-29 | $9.46 | $9.71 | 1,851,600 | — | — |
| 1996-02-28 | $9.21 | $9.46 | 1,297,800 | — | — |
| 1996-02-27 | $9.00 | $9.24 | 1,130,400 | — | — |
| 1996-02-26 | $8.88 | $9.11 | 848,400 | — | — |
| 1996-02-23 | $8.92 | $9.16 | 1,163,100 | — | — |
| 1996-02-22 | $8.88 | $9.11 | 3,287,100 | — | — |
| 1996-02-21 | $8.54 | $8.77 | 776,400 | — | — |
| 1996-02-20 | $8.58 | $8.81 | 1,207,800 | — | — |
| 1996-02-16 | $8.58 | $8.81 | 746,100 | — | — |
| 1996-02-15 | $8.54 | $8.77 | 477,300 | — | — |
| 1996-02-14 | $8.46 | $8.69 | 243,900 | — | — |
| 1996-02-13 | $8.42 | $8.64 | 516,300 | — | — |
| 1996-02-12 | $8.42 | $8.64 | 1,188,000 | — | — |
| 1996-02-09 | $8.46 | $8.69 | 692,400 | — | — |
| 1996-02-08 | $8.50 | $8.73 | 1,920,900 | — | — |
| 1996-02-07 | $8.58 | $8.81 | 496,800 | — | — |
| 1996-02-06 | $8.58 | $8.81 | 343,200 | — | — |
| 1996-02-05 | $8.50 | $8.73 | 652,500 | — | — |
| 1996-02-02 | $8.58 | $8.81 | 550,200 | — | — |
| 1996-02-01 | $8.63 | $8.86 | 627,000 | — | — |
| 1996-01-31 | $8.67 | $8.90 | 511,200 | — | — |
| 1996-01-30 | $8.50 | $8.73 | 808,500 | — | — |
| 1996-01-29 | $8.38 | $8.60 | 1,614,000 | — | — |
| 1996-01-26 | $8.38 | $8.60 | 2,873,400 | — | — |
| 1996-01-25 | $8.50 | $8.73 | 1,077,900 | — | — |
| 1996-01-24 | $8.71 | $8.94 | 983,700 | — | — |
| 1996-01-23 | $8.17 | $8.39 | 816,600 | — | — |
| 1996-01-22 | $8.21 | $8.43 | 1,139,400 | — | — |
| 1996-01-19 | $8.25 | $8.47 | 2,379,000 | — | — |
| 1996-01-18 | $8.13 | $8.34 | 676,200 | — | — |
| 1996-01-17 | $8.25 | $8.47 | 334,200 | — | — |
| 1996-01-16 | $8.25 | $8.47 | 726,000 | — | — |
| 1996-01-15 | $8.33 | $8.56 | 607,800 | — | — |
| 1996-01-12 | $8.25 | $8.47 | 596,400 | — | — |
| 1996-01-11 | $8.38 | $8.60 | 958,800 | — | — |
| 1996-01-10 | $8.21 | $8.43 | 295,800 | — | — |
| 1996-01-09 | $8.71 | $8.94 | 372,000 | — | — |
| 1996-01-08 | $8.83 | $9.07 | 445,800 | — | — |
| 1996-01-05 | $8.58 | $8.81 | 655,500 | — | — |
| 1996-01-04 | $8.88 | $9.11 | 870,900 | — | — |
| 1996-01-03 | $9.29 | $9.54 | 202,500 | — | — |
| 1996-01-02 | $9.17 | $9.41 | 468,600 | — | — |