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
- 1987-07-23 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 | $13.67 | $13.67 | 60,750 | — | — |
| 1996-12-30 | $13.50 | $13.50 | 27,150 | — | — |
| 1996-12-27 | $13.33 | $13.33 | 28,800 | — | — |
| 1996-12-26 | $13.25 | $13.25 | 38,850 | — | — |
| 1996-12-24 | $12.67 | $12.67 | 6,900 | — | — |
| 1996-12-23 | $12.83 | $12.83 | 19,800 | — | — |
| 1996-12-20 | $12.58 | $12.58 | 68,400 | — | — |
| 1996-12-19 | $13.33 | $13.33 | 72,750 | — | — |
| 1996-12-18 | $12.92 | $12.92 | 75,300 | — | — |
| 1996-12-17 | $13.00 | $13.00 | 121,800 | — | — |
| 1996-12-16 | $13.17 | $13.17 | 169,950 | — | — |
| 1996-12-13 | $13.67 | $13.67 | 516,900 | — | — |
| 1996-12-12 | $13.92 | $13.92 | 857,850 | — | — |
| 1996-12-11 | $12.83 | $12.83 | 186,900 | — | — |
| 1996-12-10 | $12.42 | $12.42 | 148,200 | — | — |
| 1996-12-09 | $12.42 | $12.42 | 246,900 | — | — |
| 1996-12-06 | $11.75 | $11.75 | 86,100 | — | — |
| 1996-12-05 | $11.83 | $11.83 | 158,100 | — | — |
| 1996-12-04 | $11.75 | $11.75 | 42,750 | — | — |
| 1996-12-03 | $12.00 | $12.00 | 69,150 | — | — |
| 1996-12-02 | $11.83 | $11.83 | 95,700 | — | — |
| 1996-11-29 | $11.83 | $11.83 | 89,100 | — | — |
| 1996-11-27 | $11.58 | $11.58 | 77,100 | — | — |
| 1996-11-26 | $11.33 | $11.33 | 69,300 | — | — |
| 1996-11-25 | $11.54 | $11.54 | 69,150 | — | — |
| 1996-11-22 | $11.50 | $11.50 | 319,950 | — | — |
| 1996-11-21 | $11.17 | $11.17 | 17,100 | — | — |
| 1996-11-20 | $11.17 | $11.17 | 49,950 | — | — |
| 1996-11-19 | $11.33 | $11.33 | 52,200 | — | — |
| 1996-11-18 | $11.58 | $11.58 | 311,550 | — | — |
| 1996-11-15 | $11.58 | $11.58 | 23,400 | — | — |
| 1996-11-14 | $11.33 | $11.33 | 214,650 | — | — |
| 1996-11-13 | $11.17 | $11.17 | 74,100 | — | — |
| 1996-11-12 | $11.00 | $11.00 | 139,650 | — | — |
| 1996-11-11 | $11.25 | $11.25 | 126,750 | — | — |
| 1996-11-08 | $11.42 | $11.42 | 153,300 | — | — |
| 1996-11-07 | $10.67 | $10.67 | 212,700 | — | — |
| 1996-11-06 | $11.33 | $11.33 | 258,000 | — | — |
| 1996-11-05 | $11.50 | $11.50 | 83,700 | — | — |
| 1996-11-04 | $12.00 | $12.00 | 56,100 | — | — |
| 1996-11-01 | $12.00 | $12.00 | 123,450 | — | — |
| 1996-10-31 | $11.50 | $11.50 | 105,450 | — | — |
| 1996-10-30 | $11.83 | $11.83 | 59,100 | — | — |
| 1996-10-29 | $11.67 | $11.67 | 25,650 | — | — |
| 1996-10-28 | $11.58 | $11.58 | 165,600 | — | — |
| 1996-10-25 | $11.83 | $11.83 | 110,250 | — | — |
| 1996-10-24 | $12.00 | $12.00 | 316,200 | — | — |
| 1996-10-23 | $10.83 | $10.83 | 82,800 | — | — |
| 1996-10-22 | $11.17 | $11.17 | 85,800 | — | — |
| 1996-10-21 | $10.88 | $10.88 | 58,650 | — | — |
| 1996-10-18 | $11.17 | $11.17 | 47,550 | — | — |
| 1996-10-17 | $11.67 | $11.67 | 11,700 | — | — |
| 1996-10-16 | $11.33 | $11.33 | 19,800 | — | — |
| 1996-10-15 | $11.67 | $11.67 | 69,750 | — | — |
| 1996-10-14 | $11.50 | $11.50 | 18,300 | — | — |
| 1996-10-11 | $11.83 | $11.83 | 51,300 | — | — |
| 1996-10-10 | $11.83 | $11.83 | 138,000 | — | — |
| 1996-10-09 | $12.17 | $12.17 | 191,550 | — | — |
| 1996-10-08 | $12.50 | $12.50 | 248,700 | — | — |
| 1996-10-07 | $12.58 | $12.58 | 17,250 | — | — |
| 1996-10-04 | $12.67 | $12.67 | 25,500 | — | — |
| 1996-10-03 | $12.33 | $12.33 | 159,150 | — | — |
| 1996-10-02 | $12.17 | $12.17 | 231,900 | — | — |
| 1996-10-01 | $11.58 | $11.58 | 76,350 | — | — |
| 1996-09-30 | $12.00 | $12.00 | 115,800 | — | — |
| 1996-09-27 | $12.00 | $12.00 | 116,250 | — | — |
| 1996-09-26 | $12.25 | $12.25 | 33,600 | — | — |
| 1996-09-25 | $12.00 | $12.00 | 37,650 | — | — |
| 1996-09-24 | $12.33 | $12.33 | 71,100 | — | — |
| 1996-09-23 | $12.50 | $12.50 | 44,550 | — | — |
| 1996-09-20 | $12.33 | $12.33 | 329,700 | — | — |
| 1996-09-19 | $12.50 | $12.50 | 101,250 | — | — |
| 1996-09-18 | $12.50 | $12.50 | 28,950 | — | — |
| 1996-09-17 | $13.00 | $13.00 | 61,950 | — | — |
| 1996-09-16 | $12.33 | $12.33 | 712,650 | — | — |
| 1996-09-13 | $12.17 | $12.17 | 449,250 | — | — |
| 1996-09-12 | $11.67 | $11.67 | 294,600 | — | — |
| 1996-09-11 | $11.67 | $11.67 | 718,350 | — | — |
| 1996-09-10 | $11.42 | $11.42 | 449,850 | — | — |
| 1996-09-09 | $11.42 | $11.42 | 380,850 | — | — |
| 1996-09-06 | $11.42 | $11.42 | 35,850 | — | — |
| 1996-09-05 | $11.42 | $11.42 | 58,950 | — | — |
| 1996-09-04 | $11.67 | $11.67 | 230,100 | — | — |
| 1996-09-03 | $11.58 | $11.58 | 330,600 | — | — |
| 1996-08-30 | $11.33 | $11.33 | 417,900 | — | — |
| 1996-08-29 | $11.33 | $11.33 | 605,550 | — | — |
| 1996-08-28 | $10.92 | $10.92 | 329,550 | — | — |
| 1996-08-27 | $10.00 | $10.00 | 2,526,900 | — | — |
| 1996-08-26 | $10.17 | $10.17 | 107,250 | — | — |
| 1996-08-23 | $10.33 | $10.33 | 127,350 | — | — |
| 1996-08-22 | $10.33 | $10.33 | 76,800 | — | — |
| 1996-08-21 | $10.33 | $10.33 | 187,650 | — | — |
| 1996-08-20 | $10.33 | $10.33 | 159,600 | — | — |
| 1996-08-19 | $11.42 | $11.42 | 178,350 | — | — |
| 1996-08-16 | $11.00 | $11.00 | 55,950 | — | — |
| 1996-08-15 | $10.83 | $10.83 | 61,500 | — | — |
| 1996-08-14 | $11.00 | $11.00 | 33,150 | — | — |
| 1996-08-13 | $10.92 | $10.92 | 76,350 | — | — |
| 1996-08-12 | $11.00 | $11.00 | 45,150 | — | — |
| 1996-08-09 | $10.83 | $10.83 | 103,950 | — | — |
| 1996-08-08 | $10.75 | $10.75 | 41,250 | — | — |
| 1996-08-07 | $11.17 | $11.17 | 220,500 | — | — |
| 1996-08-06 | $11.83 | $11.83 | 74,550 | — | — |
| 1996-08-05 | $11.42 | $11.42 | 123,150 | — | — |
| 1996-08-02 | $12.00 | $12.00 | 50,100 | — | — |
| 1996-08-01 | $11.33 | $11.33 | 100,650 | — | — |
| 1996-07-31 | $11.50 | $11.50 | 425,250 | — | — |
| 1996-07-30 | $11.83 | $11.83 | 37,950 | — | — |
| 1996-07-29 | $11.58 | $11.58 | 278,700 | — | — |
| 1996-07-26 | $11.75 | $11.75 | 481,950 | — | — |
| 1996-07-25 | $12.25 | $12.25 | 589,650 | — | — |
| 1996-07-24 | $11.17 | $11.17 | 227,400 | — | — |
| 1996-07-23 | $11.00 | $11.00 | 456,300 | — | — |
| 1996-07-22 | $11.00 | $11.00 | 282,150 | — | — |
| 1996-07-19 | $10.67 | $10.67 | 229,050 | — | — |
| 1996-07-18 | $10.75 | $10.75 | 196,200 | — | — |
| 1996-07-17 | $10.58 | $10.58 | 418,650 | — | — |
| 1996-07-16 | $9.67 | $9.67 | 606,450 | — | — |
| 1996-07-15 | $9.83 | $9.83 | 963,750 | — | — |
| 1996-07-12 | $10.00 | $10.00 | 1,746,300 | — | — |
| 1996-07-11 | $9.04 | $9.04 | 5,608,500 | — | — |
| 1996-07-10 | $9.00 | $9.00 | 8,387,850 | — | — |
| 1996-07-09 | $15.00 | $15.00 | 169,200 | — | — |
| 1996-07-08 | $16.33 | $16.33 | 52,500 | — | — |
| 1996-07-05 | $16.50 | $16.50 | 17,850 | — | — |
| 1996-07-03 | $16.58 | $16.58 | 51,450 | — | — |
| 1996-07-02 | $16.50 | $16.50 | 271,500 | — | — |
| 1996-07-01 | $16.83 | $16.83 | 201,000 | — | — |
| 1996-06-28 | $17.75 | $17.75 | 282,000 | — | — |
| 1996-06-27 | $17.25 | $17.25 | 43,500 | — | — |
| 1996-06-26 | $17.17 | $17.17 | 54,300 | — | — |
| 1996-06-25 | $17.42 | $17.42 | 105,750 | — | — |
| 1996-06-24 | $17.33 | $17.33 | 172,500 | — | — |
| 1996-06-21 | $17.17 | $17.17 | 105,600 | — | — |
| 1996-06-20 | $17.50 | $17.50 | 31,650 | — | — |
| 1996-06-19 | $17.33 | $17.33 | 80,550 | — | — |
| 1996-06-18 | $18.00 | $18.00 | 189,000 | — | — |
| 1996-06-17 | $17.67 | $17.67 | 117,300 | — | — |
| 1996-06-14 | $19.33 | $19.33 | 92,550 | — | — |
| 1996-06-13 | $21.04 | $21.04 | 44,250 | — | — |
| 1996-06-12 | $21.33 | $21.33 | 9,600 | — | — |
| 1996-06-11 | $21.33 | $21.33 | 92,850 | — | — |
| 1996-06-10 | $20.83 | $20.83 | 18,450 | — | — |
| 1996-06-07 | $21.33 | $21.33 | 24,300 | — | — |
| 1996-06-06 | $21.33 | $21.33 | 28,200 | — | — |
| 1996-06-05 | $21.75 | $21.75 | 18,450 | — | — |
| 1996-06-04 | $21.75 | $21.75 | 147,150 | — | — |
| 1996-06-03 | $22.33 | $22.33 | 107,100 | — | — |
| 1996-05-31 | $22.00 | $22.00 | 130,350 | — | — |
| 1996-05-30 | $21.67 | $21.67 | 91,350 | — | — |
| 1996-05-29 | $21.83 | $21.83 | 216,600 | — | — |
| 1996-05-28 | $21.50 | $21.50 | 17,850 | — | — |
| 1996-05-24 | $21.83 | $21.83 | 149,250 | — | — |
| 1996-05-23 | $22.67 | $22.67 | 262,200 | — | — |
| 1996-05-22 | $20.42 | $20.42 | 37,650 | — | — |
| 1996-05-21 | $20.50 | $20.50 | 140,100 | — | — |
| 1996-05-20 | $19.67 | $19.67 | 55,800 | — | — |
| 1996-05-17 | $19.92 | $19.92 | 80,250 | — | — |
| 1996-05-16 | $20.17 | $20.17 | 179,250 | — | — |
| 1996-05-15 | $20.08 | $20.08 | 30,150 | — | — |
| 1996-05-14 | $20.00 | $20.00 | 175,050 | — | — |
| 1996-05-13 | $19.00 | $19.00 | 71,700 | — | — |
| 1996-05-10 | $19.08 | $19.08 | 178,500 | — | — |
| 1996-05-09 | $18.33 | $18.33 | 94,950 | — | — |
| 1996-05-08 | $19.00 | $19.00 | 41,850 | — | — |
| 1996-05-07 | $19.17 | $19.17 | 125,850 | — | — |
| 1996-05-06 | $19.17 | $19.17 | 192,900 | — | — |
| 1996-05-03 | $19.17 | $19.17 | 85,500 | — | — |
| 1996-05-02 | $19.17 | $19.17 | 124,050 | — | — |
| 1996-05-01 | $19.17 | $19.17 | 261,450 | — | — |
| 1996-04-30 | $19.83 | $19.83 | 42,750 | — | — |
| 1996-04-29 | $20.17 | $20.17 | 20,550 | — | — |
| 1996-04-26 | $20.33 | $20.33 | 224,850 | — | — |
| 1996-04-25 | $20.33 | $20.33 | 684,600 | — | — |
| 1996-04-24 | $20.17 | $20.17 | 75,750 | — | — |
| 1996-04-23 | $19.33 | $19.33 | 388,800 | — | — |
| 1996-04-22 | $19.33 | $19.33 | 161,850 | — | — |
| 1996-04-19 | $19.33 | $19.33 | 197,700 | — | — |
| 1996-04-18 | $19.33 | $19.33 | 156,750 | — | — |
| 1996-04-17 | $19.17 | $19.17 | 198,150 | — | — |
| 1996-04-16 | $19.50 | $19.50 | 484,650 | — | — |
| 1996-04-15 | $19.83 | $19.83 | 260,400 | — | — |
| 1996-04-12 | $17.92 | $17.92 | 74,250 | — | — |
| 1996-04-11 | $18.00 | $18.00 | 418,350 | — | — |
| 1996-04-10 | $17.67 | $17.67 | 186,900 | — | — |
| 1996-04-09 | $18.00 | $18.00 | 253,200 | — | — |
| 1996-04-08 | $18.00 | $18.00 | 174,300 | — | — |
| 1996-04-04 | $17.00 | $17.00 | 195,450 | — | — |
| 1996-04-03 | $16.75 | $16.75 | 96,000 | — | — |
| 1996-04-02 | $16.33 | $16.33 | 120,000 | — | — |
| 1996-04-01 | $16.58 | $16.58 | 401,100 | — | — |
| 1996-03-29 | $16.33 | $16.33 | 386,700 | — | — |
| 1996-03-28 | $16.17 | $16.17 | 218,250 | — | — |
| 1996-03-27 | $16.50 | $16.50 | 359,850 | — | — |
| 1996-03-26 | $15.83 | $15.83 | 93,900 | — | — |
| 1996-03-25 | $15.33 | $15.33 | 114,900 | — | — |
| 1996-03-22 | $15.17 | $15.17 | 86,850 | — | — |
| 1996-03-21 | $15.17 | $15.17 | 192,150 | — | — |
| 1996-03-20 | $15.50 | $15.50 | 133,650 | — | — |
| 1996-03-19 | $15.25 | $15.25 | 257,250 | — | — |
| 1996-03-18 | $15.33 | $15.33 | 421,200 | — | — |
| 1996-03-15 | $15.17 | $15.17 | 3,571,950 | — | — |
| 1996-03-14 | $15.00 | $15.00 | 45,900 | — | — |
| 1996-03-13 | $15.00 | $15.00 | 51,000 | — | — |
| 1996-03-12 | $15.00 | $15.00 | 45,600 | — | — |
| 1996-03-11 | $15.50 | $15.50 | 66,750 | — | — |
| 1996-03-08 | $15.17 | $15.17 | 58,950 | — | — |
| 1996-03-07 | $16.00 | $16.00 | 206,400 | — | — |
| 1996-03-06 | $15.83 | $15.83 | 205,950 | — | — |
| 1996-03-05 | $14.67 | $14.67 | 292,200 | — | — |
| 1996-03-04 | $13.92 | $13.92 | 423,750 | — | — |
| 1996-03-01 | $14.50 | $14.50 | 139,200 | — | — |
| 1996-02-29 | $14.17 | $14.17 | 144,750 | — | — |
| 1996-02-28 | $14.50 | $14.50 | 42,000 | — | — |
| 1996-02-27 | $14.50 | $14.50 | 50,700 | — | — |
| 1996-02-26 | $14.42 | $14.42 | 71,250 | — | — |
| 1996-02-23 | $15.00 | $15.00 | 84,600 | — | — |
| 1996-02-22 | $15.17 | $15.17 | 39,450 | — | — |
| 1996-02-21 | $15.17 | $15.17 | 50,100 | — | — |
| 1996-02-20 | $15.33 | $15.33 | 39,000 | — | — |
| 1996-02-16 | $15.42 | $15.42 | 33,600 | — | — |
| 1996-02-15 | $15.83 | $15.83 | 35,700 | — | — |
| 1996-02-14 | $16.08 | $16.08 | 34,350 | — | — |
| 1996-02-13 | $15.83 | $15.83 | 75,000 | — | — |
| 1996-02-12 | $16.00 | $16.00 | 120,450 | — | — |
| 1996-02-09 | $16.33 | $16.33 | 19,200 | — | — |
| 1996-02-08 | $16.42 | $16.42 | 31,200 | — | — |
| 1996-02-07 | $16.33 | $16.33 | 113,100 | — | — |
| 1996-02-06 | $16.50 | $16.50 | 193,950 | — | — |
| 1996-02-05 | $16.50 | $16.50 | 73,350 | — | — |
| 1996-02-02 | $16.33 | $16.33 | 312,300 | — | — |
| 1996-02-01 | $15.75 | $15.75 | 166,350 | — | — |
| 1996-01-31 | $15.00 | $15.00 | 253,050 | — | — |
| 1996-01-30 | $14.00 | $14.00 | 123,000 | — | — |
| 1996-01-29 | $14.58 | $14.58 | 76,350 | — | — |
| 1996-01-26 | $14.67 | $14.67 | 25,950 | — | — |
| 1996-01-25 | $14.83 | $14.83 | 41,550 | — | — |
| 1996-01-24 | $15.17 | $15.17 | 85,500 | — | — |
| 1996-01-23 | $15.17 | $15.17 | 101,400 | — | — |
| 1996-01-22 | $14.67 | $14.67 | 164,400 | — | — |
| 1996-01-19 | $14.67 | $14.67 | 28,500 | — | — |
| 1996-01-18 | $14.83 | $14.83 | 64,500 | — | — |
| 1996-01-17 | $15.83 | $15.83 | 189,600 | — | — |
| 1996-01-16 | $15.75 | $15.75 | 115,500 | — | — |
| 1996-01-15 | $15.17 | $15.17 | 58,200 | — | — |
| 1996-01-12 | $14.83 | $14.83 | 205,200 | — | — |
| 1996-01-11 | $14.00 | $14.00 | 28,800 | — | — |
| 1996-01-10 | $13.67 | $13.67 | 165,600 | — | — |
| 1996-01-09 | $13.83 | $13.83 | 49,950 | — | — |
| 1996-01-08 | $14.17 | $14.17 | 32,250 | — | — |
| 1996-01-05 | $14.17 | $14.17 | 98,400 | — | — |
| 1996-01-04 | $16.17 | $16.17 | 142,950 | — | — |
| 1996-01-03 | $16.92 | $16.92 | 15,000 | — | — |
| 1996-01-02 | $16.92 | $16.92 | 90,900 | — | — |