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
- 1992-07-15 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 | $16.49 | $16.49 | 259,742 | — | — |
| 1996-12-30 | $16.35 | $16.35 | 39,587 | — | — |
| 1996-12-27 | $16.54 | $16.54 | 150,686 | — | — |
| 1996-12-26 | $16.25 | $16.25 | 60,147 | — | — |
| 1996-12-24 | $15.96 | $15.96 | 18,772 | — | — |
| 1996-12-23 | $16.05 | $16.05 | 211,982 | — | — |
| 1996-12-20 | $15.47 | $15.47 | 121,826 | — | — |
| 1996-12-19 | $15.56 | $15.56 | 161,541 | — | — |
| 1996-12-18 | $15.66 | $15.66 | 456,911 | — | — |
| 1996-12-17 | $15.66 | $15.66 | 161,796 | — | — |
| 1996-12-16 | $15.17 | $15.17 | 288,347 | — | — |
| 1996-12-13 | $15.47 | $15.47 | 203,554 | — | — |
| 1996-12-12 | $15.56 | $15.56 | 198,063 | — | — |
| 1996-12-11 | $15.37 | $15.37 | 791,485 | — | — |
| 1996-12-10 | $15.27 | $15.27 | 2,283,276 | — | — |
| 1996-12-09 | $17.13 | $17.13 | 603,255 | — | — |
| 1996-12-06 | $15.37 | $15.37 | 590,485 | — | — |
| 1996-12-05 | $14.78 | $14.78 | 695,071 | — | — |
| 1996-12-04 | $15.07 | $15.07 | 382,078 | — | — |
| 1996-12-03 | $15.76 | $15.76 | 111,993 | — | — |
| 1996-12-02 | $16.25 | $16.25 | 65,382 | — | — |
| 1996-11-29 | $16.93 | $16.93 | 24,774 | — | — |
| 1996-11-27 | $17.03 | $17.03 | 148,643 | — | — |
| 1996-11-26 | $17.18 | $17.18 | 160,647 | — | — |
| 1996-11-25 | $17.62 | $17.62 | 151,580 | — | — |
| 1996-11-22 | $17.62 | $17.62 | 11,876 | — | — |
| 1996-11-21 | $18.00 | $18.00 | 22,475 | — | — |
| 1996-11-20 | $17.82 | $17.82 | 317,718 | — | — |
| 1996-11-19 | $17.28 | $17.28 | 112,376 | — | — |
| 1996-11-18 | $17.52 | $17.52 | 120,293 | — | — |
| 1996-11-15 | $17.42 | $17.42 | 111,099 | — | — |
| 1996-11-14 | $17.62 | $17.62 | 669,403 | — | — |
| 1996-11-13 | $17.62 | $17.62 | 250,164 | — | — |
| 1996-11-12 | $17.52 | $17.52 | 689,580 | — | — |
| 1996-11-11 | $18.06 | $18.06 | 517,185 | — | — |
| 1996-11-08 | $18.01 | $18.01 | 488,452 | — | — |
| 1996-11-07 | $16.44 | $16.44 | 1,274,063 | — | — |
| 1996-11-06 | $15.86 | $15.86 | 264,339 | — | — |
| 1996-11-05 | $15.56 | $15.56 | 625,730 | — | — |
| 1996-11-04 | $16.25 | $16.25 | 732,998 | — | — |
| 1996-11-01 | $17.72 | $17.72 | 361,902 | — | — |
| 1996-10-31 | $18.50 | $18.50 | 142,513 | — | — |
| 1996-10-30 | $18.89 | $18.89 | 156,943 | — | — |
| 1996-10-29 | $19.09 | $19.09 | 52,612 | — | — |
| 1996-10-28 | $19.28 | $19.28 | 130,637 | — | — |
| 1996-10-25 | $18.70 | $18.70 | 283,111 | — | — |
| 1996-10-24 | $18.01 | $18.01 | 61,041 | — | — |
| 1996-10-23 | $18.21 | $18.21 | 173,672 | — | — |
| 1996-10-22 | $18.79 | $18.79 | 208,534 | — | — |
| 1996-10-21 | $18.70 | $18.70 | 182,228 | — | — |
| 1996-10-18 | $18.21 | $18.21 | 88,624 | — | — |
| 1996-10-17 | $18.50 | $18.50 | 245,056 | — | — |
| 1996-10-16 | $18.01 | $18.01 | 237,522 | — | — |
| 1996-10-15 | $17.91 | $17.91 | 121,060 | — | — |
| 1996-10-14 | $18.11 | $18.11 | 722,527 | — | — |
| 1996-10-11 | $17.23 | $17.23 | 393,188 | — | — |
| 1996-10-10 | $15.37 | $15.37 | 109,822 | — | — |
| 1996-10-09 | $15.37 | $15.37 | 169,458 | — | — |
| 1996-10-08 | $15.37 | $15.37 | 317,335 | — | — |
| 1996-10-07 | $15.96 | $15.96 | 317,973 | — | — |
| 1996-10-04 | $16.74 | $16.74 | 256,549 | — | — |
| 1996-10-03 | $16.40 | $16.40 | 315,164 | — | — |
| 1996-10-02 | $16.74 | $16.74 | 237,394 | — | — |
| 1996-10-01 | $15.76 | $15.76 | 245,439 | — | — |
| 1996-09-30 | $15.76 | $15.76 | 771,053 | — | — |
| 1996-09-27 | $16.25 | $16.25 | 285,282 | — | — |
| 1996-09-26 | $17.23 | $17.23 | 77,514 | — | — |
| 1996-09-25 | $17.62 | $17.62 | 169,203 | — | — |
| 1996-09-24 | $17.33 | $17.33 | 537,362 | — | — |
| 1996-09-23 | $18.40 | $18.40 | 126,040 | — | — |
| 1996-09-20 | $18.70 | $18.70 | 183,760 | — | — |
| 1996-09-19 | $18.79 | $18.79 | 81,856 | — | — |
| 1996-09-18 | $18.60 | $18.60 | 145,323 | — | — |
| 1996-09-17 | $18.79 | $18.79 | 74,066 | — | — |
| 1996-09-16 | $18.70 | $18.70 | 271,618 | — | — |
| 1996-09-13 | $18.60 | $18.60 | 259,614 | — | — |
| 1996-09-12 | $19.58 | $19.58 | 48,526 | — | — |
| 1996-09-11 | $19.77 | $19.77 | 103,820 | — | — |
| 1996-09-10 | $19.77 | $19.77 | 196,658 | — | — |
| 1996-09-09 | $20.16 | $20.16 | 315,164 | — | — |
| 1996-09-06 | $19.58 | $19.58 | 463,040 | — | — |
| 1996-09-05 | $18.60 | $18.60 | 99,223 | — | — |
| 1996-09-04 | $18.79 | $18.79 | 115,441 | — | — |
| 1996-09-03 | $18.79 | $18.79 | 93,732 | — | — |
| 1996-08-30 | $19.28 | $19.28 | 41,630 | — | — |
| 1996-08-29 | $19.58 | $19.58 | 114,675 | — | — |
| 1996-08-28 | $19.58 | $19.58 | 276,343 | — | — |
| 1996-08-27 | $20.46 | $20.46 | 179,035 | — | — |
| 1996-08-26 | $19.48 | $19.48 | 171,246 | — | — |
| 1996-08-23 | $19.19 | $19.19 | 576,055 | — | — |
| 1996-08-22 | $18.99 | $18.99 | 469,042 | — | — |
| 1996-08-21 | $17.82 | $17.82 | 216,707 | — | — |
| 1996-08-20 | $18.01 | $18.01 | 550,770 | — | — |
| 1996-08-19 | $17.52 | $17.52 | 275,577 | — | — |
| 1996-08-16 | $17.13 | $17.13 | 179,163 | — | — |
| 1996-08-15 | $17.03 | $17.03 | 547,578 | — | — |
| 1996-08-14 | $16.54 | $16.54 | 212,876 | — | — |
| 1996-08-13 | $16.84 | $16.84 | 323,720 | — | — |
| 1996-08-12 | $17.33 | $17.33 | 1,089,536 | — | — |
| 1996-08-09 | $15.37 | $15.37 | 405,064 | — | — |
| 1996-08-08 | $16.44 | $16.44 | 63,850 | — | — |
| 1996-08-07 | $17.18 | $17.18 | 111,993 | — | — |
| 1996-08-06 | $18.06 | $18.06 | 550,898 | — | — |
| 1996-08-05 | $18.60 | $18.60 | 217,728 | — | — |
| 1996-08-02 | $18.21 | $18.21 | 494,199 | — | — |
| 1996-08-01 | $17.52 | $17.52 | 782,673 | — | — |
| 1996-07-31 | $16.44 | $16.44 | 352,580 | — | — |
| 1996-07-30 | $15.42 | $15.42 | 125,529 | — | — |
| 1996-07-29 | $15.32 | $15.32 | 311,460 | — | — |
| 1996-07-26 | $15.37 | $15.37 | 474,150 | — | — |
| 1996-07-25 | $14.29 | $14.29 | 272,640 | — | — |
| 1996-07-24 | $14.19 | $14.19 | 627,135 | — | — |
| 1996-07-23 | $14.39 | $14.39 | 171,246 | — | — |
| 1996-07-22 | $14.49 | $14.49 | 496,370 | — | — |
| 1996-07-19 | $15.17 | $15.17 | 807,830 | — | — |
| 1996-07-18 | $14.88 | $14.88 | 265,233 | — | — |
| 1996-07-17 | $14.49 | $14.49 | 283,239 | — | — |
| 1996-07-16 | $13.12 | $13.12 | 644,885 | — | — |
| 1996-07-15 | $13.12 | $13.12 | 81,728 | — | — |
| 1996-07-12 | $13.12 | $13.12 | 226,284 | — | — |
| 1996-07-11 | $13.31 | $13.31 | 270,213 | — | — |
| 1996-07-10 | $15.27 | $15.27 | 163,839 | — | — |
| 1996-07-09 | $15.56 | $15.56 | 266,127 | — | — |
| 1996-07-08 | $15.47 | $15.47 | 593,805 | — | — |
| 1996-07-05 | $15.07 | $15.07 | 204,959 | — | — |
| 1996-07-03 | $15.17 | $15.17 | 294,476 | — | — |
| 1996-07-02 | $15.37 | $15.37 | 664,423 | — | — |
| 1996-07-01 | $14.19 | $14.19 | 134,724 | — | — |
| 1996-06-28 | $14.10 | $14.10 | 367,776 | — | — |
| 1996-06-27 | $13.70 | $13.70 | 691,751 | — | — |
| 1996-06-26 | $13.75 | $13.75 | 343,896 | — | — |
| 1996-06-25 | $14.34 | $14.34 | 183,633 | — | — |
| 1996-06-24 | $14.58 | $14.58 | 1,042,287 | — | — |
| 1996-06-21 | $14.49 | $14.49 | 869,509 | — | — |
| 1996-06-20 | $14.88 | $14.88 | 516,291 | — | — |
| 1996-06-19 | $13.70 | $13.70 | 646,034 | — | — |
| 1996-06-18 | $11.65 | $11.65 | 261,785 | — | — |
| 1996-06-17 | $13.12 | $13.12 | 391,911 | — | — |
| 1996-06-14 | $13.51 | $13.51 | 116,973 | — | — |
| 1996-06-13 | $13.21 | $13.21 | 231,265 | — | — |
| 1996-06-12 | $13.31 | $13.31 | 109,439 | — | — |
| 1996-06-11 | $13.21 | $13.21 | 572,735 | — | — |
| 1996-06-10 | $13.90 | $13.90 | 524,847 | — | — |
| 1996-06-07 | $11.94 | $11.94 | 298,435 | — | — |
| 1996-06-06 | $11.55 | $11.55 | 30,776 | — | — |
| 1996-06-05 | $11.65 | $11.65 | 146,089 | — | — |
| 1996-06-04 | $11.45 | $11.45 | 305,842 | — | — |
| 1996-06-03 | $11.26 | $11.26 | 59,891 | — | — |
| 1996-05-31 | $11.45 | $11.45 | 40,736 | — | — |
| 1996-05-30 | $11.65 | $11.65 | 155,539 | — | — |
| 1996-05-29 | $11.35 | $11.35 | 180,440 | — | — |
| 1996-05-28 | $10.96 | $10.96 | 335,468 | — | — |
| 1996-05-24 | $10.57 | $10.57 | 73,428 | — | — |
| 1996-05-23 | $11.11 | $11.11 | 49,548 | — | — |
| 1996-05-22 | $11.06 | $11.06 | 65,127 | — | — |
| 1996-05-21 | $11.06 | $11.06 | 148,515 | — | — |
| 1996-05-20 | $11.16 | $11.16 | 135,617 | — | — |
| 1996-05-17 | $10.87 | $10.87 | 330,871 | — | — |
| 1996-05-16 | $10.47 | $10.47 | 186,314 | — | — |
| 1996-05-15 | $11.65 | $11.65 | 219,261 | — | — |
| 1996-05-14 | $10.96 | $10.96 | 275,577 | — | — |
| 1996-05-13 | $10.47 | $10.47 | 282,728 | — | — |
| 1996-05-10 | $10.47 | $10.47 | 458,060 | — | — |
| 1996-05-09 | $9.69 | $9.69 | 209,556 | — | — |
| 1996-05-08 | $9.20 | $9.20 | 187,591 | — | — |
| 1996-05-07 | $9.30 | $9.30 | 176,226 | — | — |
| 1996-05-06 | $9.20 | $9.20 | 256,805 | — | — |
| 1996-05-03 | $9.40 | $9.40 | 945,363 | — | — |
| 1996-05-02 | $9.01 | $9.01 | 221,559 | — | — |
| 1996-05-01 | $8.61 | $8.61 | 353,729 | — | — |
| 1996-04-30 | $8.32 | $8.32 | 412,599 | — | — |
| 1996-04-29 | $7.54 | $7.54 | 76,748 | — | — |
| 1996-04-26 | $7.49 | $7.49 | 106,119 | — | — |
| 1996-04-25 | $7.44 | $7.44 | 42,269 | — | — |
| 1996-04-24 | $7.34 | $7.34 | 133,574 | — | — |
| 1996-04-23 | $7.44 | $7.44 | 73,300 | — | — |
| 1996-04-22 | $7.44 | $7.44 | 74,066 | — | — |
| 1996-04-19 | $7.34 | $7.34 | 9,705 | — | — |
| 1996-04-18 | $7.34 | $7.34 | 30,009 | — | — |
| 1996-04-17 | $7.34 | $7.34 | 108,162 | — | — |
| 1996-04-16 | $7.44 | $7.44 | 78,536 | — | — |
| 1996-04-15 | $7.44 | $7.44 | 38,055 | — | — |
| 1996-04-12 | $7.24 | $7.24 | 71,640 | — | — |
| 1996-04-11 | $7.34 | $7.34 | 102,543 | — | — |
| 1996-04-10 | $7.44 | $7.44 | 96,541 | — | — |
| 1996-04-09 | $7.44 | $7.44 | 9,705 | — | — |
| 1996-04-08 | $7.39 | $7.39 | 30,265 | — | — |
| 1996-04-04 | $7.64 | $7.64 | 30,009 | — | — |
| 1996-04-03 | $7.54 | $7.54 | 40,736 | — | — |
| 1996-04-02 | $7.64 | $7.64 | 143,918 | — | — |
| 1996-04-01 | $7.24 | $7.24 | 55,933 | — | — |
| 1996-03-29 | $7.44 | $7.44 | 4,853 | — | — |
| 1996-03-28 | $7.41 | $7.41 | 10,855 | — | — |
| 1996-03-27 | $7.44 | $7.44 | 24,774 | — | — |
| 1996-03-26 | $7.44 | $7.44 | 4,597 | — | — |
| 1996-03-25 | $7.73 | $7.73 | 3,448 | — | — |
| 1996-03-22 | $7.64 | $7.64 | 59,253 | — | — |
| 1996-03-21 | $7.73 | $7.73 | 29,371 | — | — |
| 1996-03-20 | $7.73 | $7.73 | 112,248 | — | — |
| 1996-03-19 | $7.54 | $7.54 | 116,845 | — | — |
| 1996-03-18 | $6.85 | $6.85 | 61,551 | — | — |
| 1996-03-15 | $6.85 | $6.85 | 93,093 | — | — |
| 1996-03-14 | $7.34 | $7.34 | 21,581 | — | — |
| 1996-03-13 | $7.34 | $7.34 | 47,504 | — | — |
| 1996-03-12 | $7.24 | $7.24 | 9,961 | — | — |
| 1996-03-11 | $7.54 | $7.54 | 92,327 | — | — |
| 1996-03-08 | $7.34 | $7.34 | 68,958 | — | — |
| 1996-03-07 | $7.83 | $7.83 | 219,133 | — | — |
| 1996-03-06 | $7.73 | $7.73 | 105,736 | — | — |
| 1996-03-05 | $7.54 | $7.54 | 71,384 | — | — |
| 1996-03-04 | $7.15 | $7.15 | 125,274 | — | — |
| 1996-03-01 | $7.05 | $7.05 | 26,179 | — | — |
| 1996-02-29 | $6.95 | $6.95 | 24,646 | — | — |
| 1996-02-28 | $6.95 | $6.95 | 38,565 | — | — |
| 1996-02-27 | $6.85 | $6.85 | 30,265 | — | — |
| 1996-02-26 | $6.95 | $6.95 | 51,591 | — | — |
| 1996-02-23 | $6.95 | $6.95 | 54,400 | — | — |
| 1996-02-22 | $6.85 | $6.85 | 35,884 | — | — |
| 1996-02-21 | $6.85 | $6.85 | 21,071 | — | — |
| 1996-02-20 | $7.05 | $7.05 | 43,163 | — | — |
| 1996-02-16 | $7.34 | $7.34 | 40,481 | — | — |
| 1996-02-15 | $7.44 | $7.44 | 96,541 | — | — |
| 1996-02-14 | $7.19 | $7.19 | 39,715 | — | — |
| 1996-02-13 | $7.15 | $7.15 | 12,642 | — | — |
| 1996-02-12 | $7.29 | $7.29 | 199,212 | — | — |
| 1996-02-09 | $7.15 | $7.15 | 127,955 | — | — |
| 1996-02-08 | $7.15 | $7.15 | 16,601 | — | — |
| 1996-02-07 | $7.10 | $7.10 | 32,947 | — | — |
| 1996-02-06 | $7.05 | $7.05 | 46,611 | — | — |
| 1996-02-05 | $6.95 | $6.95 | 35,501 | — | — |
| 1996-02-02 | $7.34 | $7.34 | 267,148 | — | — |
| 1996-02-01 | $7.34 | $7.34 | 99,861 | — | — |
| 1996-01-31 | $6.95 | $6.95 | 84,154 | — | — |
| 1996-01-30 | $6.66 | $6.66 | 57,465 | — | — |
| 1996-01-29 | $6.56 | $6.56 | 21,326 | — | — |
| 1996-01-26 | $6.46 | $6.46 | 62,318 | — | — |
| 1996-01-25 | $6.56 | $6.56 | 44,950 | — | — |
| 1996-01-24 | $6.51 | $6.51 | 102,160 | — | — |
| 1996-01-23 | $6.46 | $6.46 | 85,559 | — | — |
| 1996-01-22 | $6.46 | $6.46 | 253,101 | — | — |
| 1996-01-19 | $6.36 | $6.36 | 36,778 | — | — |
| 1996-01-18 | $6.56 | $6.56 | 104,969 | — | — |
| 1996-01-17 | $6.66 | $6.66 | 52,868 | — | — |
| 1996-01-16 | $6.75 | $6.75 | 71,257 | — | — |
| 1996-01-15 | $6.75 | $6.75 | 49,548 | — | — |
| 1996-01-12 | $6.75 | $6.75 | 218,367 | — | — |
| 1996-01-11 | $6.75 | $6.75 | 33,968 | — | — |
| 1996-01-10 | $7.05 | $7.05 | 113,142 | — | — |
| 1996-01-09 | $6.95 | $6.95 | 60,785 | — | — |
| 1996-01-08 | $6.95 | $6.95 | 15,579 | — | — |
| 1996-01-05 | $7.15 | $7.15 | 10,471 | — | — |
| 1996-01-04 | $6.85 | $6.85 | 93,987 | — | — |
| 1996-01-03 | $6.95 | $6.95 | 51,208 | — | — |
| 1996-01-02 | $6.85 | $6.85 | 110,588 | — | — |