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
- 1973-02-21 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 | $15.13 | $20.34 | 33,600 | — | — |
| 1996-12-30 | $15.09 | $20.30 | 40,000 | — | — |
| 1996-12-27 | $14.88 | $20.01 | 59,200 | — | — |
| 1996-12-26 | $14.66 | $19.71 | 44,000 | — | — |
| 1996-12-24 | $14.63 | $19.67 | 40,400 | — | — |
| 1996-12-23 | $14.59 | $19.63 | 32,400 | — | — |
| 1996-12-20 | $14.59 | $19.63 | 68,800 | — | — |
| 1996-12-19 | $14.53 | $19.54 | 292,000 | — | — |
| 1996-12-18 | $14.56 | $19.58 | 88,000 | — | — |
| 1996-12-17 | $14.63 | $19.67 | 31,600 | — | — |
| 1996-12-16 | $14.56 | $19.58 | 43,200 | — | — |
| 1996-12-13 | $14.34 | $19.29 | 20,400 | — | — |
| 1996-12-12 | $14.50 | $19.50 | 14,400 | — | — |
| 1996-12-11 | $14.44 | $19.42 | 46,000 | — | — |
| 1996-12-10 | $14.78 | $19.88 | 58,800 | — | — |
| 1996-12-09 | $14.84 | $19.96 | 21,200 | — | — |
| 1996-12-06 | $14.47 | $19.46 | 36,400 | — | — |
| 1996-12-05 | $14.84 | $19.96 | 59,600 | — | — |
| 1996-12-04 | $14.88 | $20.01 | 129,200 | — | — |
| 1996-12-03 | $14.69 | $19.75 | 65,600 | — | — |
| 1996-12-02 | $14.56 | $19.58 | 36,400 | — | — |
| 1996-11-29 | $14.38 | $19.33 | 8,400 | — | — |
| 1996-11-27 | $14.47 | $19.46 | 32,000 | — | — |
| 1996-11-26 | $14.34 | $19.29 | 49,200 | — | — |
| 1996-11-25 | $14.22 | $19.12 | 53,600 | — | — |
| 1996-11-22 | $14.22 | $19.12 | 46,400 | — | — |
| 1996-11-21 | $14.19 | $19.08 | 98,000 | — | — |
| 1996-11-20 | $13.84 | $18.62 | 113,200 | — | — |
| 1996-11-19 | $13.88 | $18.66 | 20,800 | — | — |
| 1996-11-18 | $13.84 | $18.62 | 26,800 | — | — |
| 1996-11-15 | $13.81 | $18.58 | 50,800 | — | — |
| 1996-11-14 | $13.84 | $18.62 | 121,200 | — | — |
| 1996-11-13 | $13.69 | $18.33 | 157,600 | — | — |
| 1996-11-12 | $13.69 | $18.33 | 39,600 | — | — |
| 1996-11-11 | $13.78 | $18.45 | 48,000 | — | — |
| 1996-11-08 | $13.97 | $18.70 | 264,400 | — | — |
| 1996-11-07 | $14.06 | $18.83 | 237,600 | — | — |
| 1996-11-06 | $13.94 | $18.66 | 78,400 | — | — |
| 1996-11-05 | $13.50 | $18.07 | 110,000 | — | — |
| 1996-11-04 | $14.03 | $18.79 | 66,400 | — | — |
| 1996-11-01 | $14.03 | $18.79 | 40,800 | — | — |
| 1996-10-31 | $14.22 | $19.04 | 53,600 | — | — |
| 1996-10-30 | $14.47 | $19.37 | 46,000 | — | — |
| 1996-10-29 | $14.38 | $19.25 | 43,600 | — | — |
| 1996-10-28 | $14.28 | $19.12 | 37,200 | — | — |
| 1996-10-25 | $14.13 | $18.91 | 25,200 | — | — |
| 1996-10-24 | $14.06 | $18.83 | 94,400 | — | — |
| 1996-10-23 | $14.06 | $18.83 | 48,800 | — | — |
| 1996-10-22 | $14.16 | $18.95 | 82,800 | — | — |
| 1996-10-21 | $14.25 | $19.08 | 110,400 | — | — |
| 1996-10-18 | $14.31 | $19.16 | 76,800 | — | — |
| 1996-10-17 | $14.25 | $19.08 | 115,200 | — | — |
| 1996-10-16 | $14.25 | $19.08 | 38,000 | — | — |
| 1996-10-15 | $14.13 | $18.91 | 49,200 | — | — |
| 1996-10-14 | $14.41 | $19.29 | 45,600 | — | — |
| 1996-10-11 | $14.41 | $19.29 | 118,000 | — | — |
| 1996-10-10 | $14.50 | $19.41 | 55,200 | — | — |
| 1996-10-09 | $14.44 | $19.33 | 41,200 | — | — |
| 1996-10-08 | $14.41 | $19.29 | 60,800 | — | — |
| 1996-10-07 | $14.38 | $19.25 | 68,400 | — | — |
| 1996-10-04 | $14.53 | $19.46 | 105,200 | — | — |
| 1996-10-03 | $14.25 | $19.08 | 84,400 | — | — |
| 1996-10-02 | $14.03 | $18.79 | 21,600 | — | — |
| 1996-10-01 | $13.97 | $18.70 | 110,400 | — | — |
| 1996-09-30 | $13.88 | $18.58 | 73,200 | — | — |
| 1996-09-27 | $13.75 | $18.41 | 47,600 | — | — |
| 1996-09-26 | $13.81 | $18.49 | 130,000 | — | — |
| 1996-09-25 | $13.59 | $18.20 | 136,000 | — | — |
| 1996-09-24 | $13.59 | $18.20 | 40,800 | — | — |
| 1996-09-23 | $13.53 | $18.12 | 40,400 | — | — |
| 1996-09-20 | $13.63 | $18.24 | 80,800 | — | — |
| 1996-09-19 | $13.41 | $17.95 | 62,800 | — | — |
| 1996-09-18 | $13.25 | $17.74 | 48,400 | — | — |
| 1996-09-17 | $13.28 | $17.78 | 104,000 | — | — |
| 1996-09-16 | $13.22 | $17.70 | 118,800 | — | — |
| 1996-09-13 | $13.66 | $18.28 | 106,400 | — | — |
| 1996-09-12 | $13.78 | $18.45 | 106,800 | — | — |
| 1996-09-11 | $13.69 | $18.33 | 144,000 | — | — |
| 1996-09-10 | $13.50 | $18.07 | 135,200 | — | — |
| 1996-09-09 | $13.09 | $17.53 | 64,400 | — | — |
| 1996-09-06 | $13.06 | $17.49 | 117,600 | — | — |
| 1996-09-05 | $12.59 | $16.86 | 82,000 | — | — |
| 1996-09-04 | $12.69 | $16.99 | 172,400 | — | — |
| 1996-09-03 | $12.81 | $17.15 | 93,600 | — | — |
| 1996-08-30 | $12.88 | $17.24 | 66,800 | — | — |
| 1996-08-29 | $13.13 | $17.57 | 94,800 | — | — |
| 1996-08-28 | $13.41 | $17.95 | 93,600 | — | — |
| 1996-08-27 | $13.72 | $18.37 | 63,200 | — | — |
| 1996-08-26 | $13.72 | $18.37 | 119,600 | — | — |
| 1996-08-23 | $13.59 | $18.20 | 62,800 | — | — |
| 1996-08-22 | $13.47 | $18.03 | 32,800 | — | — |
| 1996-08-21 | $13.47 | $18.03 | 88,000 | — | — |
| 1996-08-20 | $13.56 | $18.16 | 41,200 | — | — |
| 1996-08-19 | $13.59 | $18.20 | 171,200 | — | — |
| 1996-08-16 | $13.50 | $18.07 | 60,000 | — | — |
| 1996-08-15 | $13.38 | $17.91 | 42,400 | — | — |
| 1996-08-14 | $13.25 | $17.74 | 204,800 | — | — |
| 1996-08-13 | $12.97 | $17.28 | 105,200 | — | — |
| 1996-08-12 | $12.91 | $17.20 | 20,400 | — | — |
| 1996-08-09 | $12.91 | $17.20 | 36,400 | — | — |
| 1996-08-08 | $12.97 | $17.28 | 20,000 | — | — |
| 1996-08-07 | $12.84 | $17.11 | 40,800 | — | — |
| 1996-08-06 | $12.66 | $16.86 | 49,200 | — | — |
| 1996-08-05 | $12.66 | $16.86 | 97,200 | — | — |
| 1996-08-02 | $12.66 | $16.86 | 149,600 | — | — |
| 1996-08-01 | $12.44 | $16.57 | 53,600 | — | — |
| 1996-07-31 | $12.41 | $16.53 | 44,000 | — | — |
| 1996-07-30 | $12.38 | $16.49 | 92,800 | — | — |
| 1996-07-29 | $12.44 | $16.57 | 92,000 | — | — |
| 1996-07-26 | $12.34 | $16.45 | 24,800 | — | — |
| 1996-07-25 | $12.31 | $16.41 | 18,800 | — | — |
| 1996-07-24 | $12.41 | $16.53 | 54,800 | — | — |
| 1996-07-23 | $12.53 | $16.70 | 20,400 | — | — |
| 1996-07-22 | $12.59 | $16.78 | 12,800 | — | — |
| 1996-07-19 | $12.78 | $17.03 | 73,600 | — | — |
| 1996-07-18 | $12.72 | $16.95 | 48,000 | — | — |
| 1996-07-17 | $12.59 | $16.78 | 155,200 | — | — |
| 1996-07-16 | $12.31 | $16.41 | 92,400 | — | — |
| 1996-07-15 | $12.56 | $16.74 | 35,200 | — | — |
| 1996-07-12 | $12.81 | $17.07 | 94,400 | — | — |
| 1996-07-11 | $12.69 | $16.91 | 50,000 | — | — |
| 1996-07-10 | $13.00 | $17.32 | 16,400 | — | — |
| 1996-07-09 | $13.13 | $17.49 | 13,200 | — | — |
| 1996-07-08 | $13.19 | $17.57 | 52,000 | — | — |
| 1996-07-05 | $13.38 | $17.82 | 4,000 | — | — |
| 1996-07-03 | $13.41 | $17.86 | 12,400 | — | — |
| 1996-07-02 | $13.38 | $17.82 | 38,400 | — | — |
| 1996-07-01 | $13.22 | $17.61 | 51,600 | — | — |
| 1996-06-28 | $13.28 | $17.70 | 110,000 | — | — |
| 1996-06-27 | $13.59 | $18.11 | 52,800 | — | — |
| 1996-06-26 | $13.69 | $18.24 | 81,600 | — | — |
| 1996-06-25 | $13.13 | $17.49 | 108,400 | — | — |
| 1996-06-24 | $13.59 | $18.11 | 60,400 | — | — |
| 1996-06-21 | $14.03 | $18.70 | 88,800 | — | — |
| 1996-06-20 | $13.84 | $18.45 | 200,000 | — | — |
| 1996-06-19 | $13.78 | $18.36 | 88,000 | — | — |
| 1996-06-18 | $13.72 | $18.28 | 68,800 | — | — |
| 1996-06-17 | $13.72 | $18.28 | 27,200 | — | — |
| 1996-06-14 | $13.56 | $18.07 | 38,000 | — | — |
| 1996-06-13 | $13.56 | $18.07 | 30,000 | — | — |
| 1996-06-12 | $13.56 | $18.07 | 18,800 | — | — |
| 1996-06-11 | $13.53 | $18.03 | 112,800 | — | — |
| 1996-06-10 | $13.13 | $17.49 | 134,000 | — | — |
| 1996-06-07 | $13.19 | $17.57 | 35,600 | — | — |
| 1996-06-06 | $13.06 | $17.41 | 127,200 | — | — |
| 1996-06-05 | $13.13 | $17.49 | 72,800 | — | — |
| 1996-06-04 | $13.13 | $17.49 | 23,200 | — | — |
| 1996-06-03 | $13.06 | $17.41 | 70,400 | — | — |
| 1996-05-31 | $13.03 | $17.36 | 6,400 | — | — |
| 1996-05-30 | $13.19 | $17.57 | 7,600 | — | — |
| 1996-05-29 | $13.16 | $17.53 | 59,600 | — | — |
| 1996-05-28 | $13.31 | $17.74 | 163,200 | — | — |
| 1996-05-24 | $12.88 | $17.16 | 62,800 | — | — |
| 1996-05-23 | $12.78 | $17.03 | 18,000 | — | — |
| 1996-05-22 | $12.94 | $17.24 | 81,200 | — | — |
| 1996-05-21 | $12.94 | $17.24 | 14,800 | — | — |
| 1996-05-20 | $12.88 | $17.16 | 14,800 | — | — |
| 1996-05-17 | $12.94 | $17.24 | 101,600 | — | — |
| 1996-05-16 | $12.97 | $17.28 | 55,200 | — | — |
| 1996-05-15 | $13.13 | $17.49 | 80,000 | — | — |
| 1996-05-14 | $13.28 | $17.62 | 302,000 | — | — |
| 1996-05-13 | $13.03 | $17.29 | 72,400 | — | — |
| 1996-05-10 | $12.88 | $17.09 | 36,400 | — | — |
| 1996-05-09 | $12.53 | $16.63 | 78,800 | — | — |
| 1996-05-08 | $12.13 | $16.09 | 41,200 | — | — |
| 1996-05-07 | $11.81 | $15.68 | 33,600 | — | — |
| 1996-05-06 | $11.91 | $15.80 | 53,200 | — | — |
| 1996-05-03 | $11.66 | $15.47 | 31,600 | — | — |
| 1996-05-02 | $11.66 | $15.47 | 45,600 | — | — |
| 1996-05-01 | $11.56 | $15.34 | 10,800 | — | — |
| 1996-04-30 | $11.63 | $15.43 | 4,000 | — | — |
| 1996-04-29 | $11.69 | $15.51 | 46,800 | — | — |
| 1996-04-26 | $11.56 | $15.34 | 22,800 | — | — |
| 1996-04-25 | $11.69 | $15.51 | 10,800 | — | — |
| 1996-04-24 | $11.63 | $15.43 | 24,000 | — | — |
| 1996-04-23 | $11.66 | $15.47 | 57,200 | — | — |
| 1996-04-22 | $11.72 | $15.55 | 20,800 | — | — |
| 1996-04-19 | $11.78 | $15.63 | 9,600 | — | — |
| 1996-04-18 | $11.81 | $15.68 | 44,000 | — | — |
| 1996-04-17 | $11.84 | $15.72 | 36,400 | — | — |
| 1996-04-16 | $11.91 | $15.80 | 46,400 | — | — |
| 1996-04-15 | $11.56 | $15.34 | 87,200 | — | — |
| 1996-04-12 | $11.28 | $14.97 | 64,000 | — | — |
| 1996-04-11 | $11.22 | $14.89 | 29,600 | — | — |
| 1996-04-10 | $11.38 | $15.09 | 27,200 | — | — |
| 1996-04-09 | $11.31 | $15.01 | 41,200 | — | — |
| 1996-04-08 | $11.16 | $14.80 | 29,600 | — | — |
| 1996-04-04 | $11.22 | $14.89 | 32,000 | — | — |
| 1996-04-03 | $11.13 | $14.76 | 32,400 | — | — |
| 1996-04-02 | $10.94 | $14.51 | 25,600 | — | — |
| 1996-04-01 | $10.84 | $14.39 | 90,400 | — | — |
| 1996-03-29 | $10.84 | $14.39 | 32,800 | — | — |
| 1996-03-28 | $10.97 | $14.56 | 64,800 | — | — |
| 1996-03-27 | $11.06 | $14.68 | 160,000 | — | — |
| 1996-03-26 | $11.03 | $14.64 | 44,800 | — | — |
| 1996-03-25 | $11.00 | $14.60 | 28,400 | — | — |
| 1996-03-22 | $10.97 | $14.56 | 89,200 | — | — |
| 1996-03-21 | $10.91 | $14.47 | 16,400 | — | — |
| 1996-03-20 | $10.84 | $14.39 | 25,200 | — | — |
| 1996-03-19 | $10.91 | $14.47 | 22,000 | — | — |
| 1996-03-18 | $10.97 | $14.56 | 46,800 | — | — |
| 1996-03-15 | $10.72 | $14.22 | 27,200 | — | — |
| 1996-03-14 | $10.75 | $14.27 | 306,000 | — | — |
| 1996-03-13 | $10.75 | $14.27 | 14,000 | — | — |
| 1996-03-12 | $10.75 | $14.27 | 125,600 | — | — |
| 1996-03-11 | $10.75 | $14.27 | 18,400 | — | — |
| 1996-03-08 | $10.88 | $14.43 | 24,400 | — | — |
| 1996-03-07 | $10.94 | $14.51 | 45,200 | — | — |
| 1996-03-06 | $11.00 | $14.60 | 214,800 | — | — |
| 1996-03-05 | $11.06 | $14.68 | 101,600 | — | — |
| 1996-03-04 | $11.28 | $14.97 | 260,400 | — | — |
| 1996-03-01 | $10.88 | $14.43 | 35,600 | — | — |
| 1996-02-29 | $10.91 | $14.47 | 18,000 | — | — |
| 1996-02-28 | $10.88 | $14.43 | 25,200 | — | — |
| 1996-02-27 | $10.84 | $14.39 | 98,800 | — | — |
| 1996-02-26 | $10.88 | $14.43 | 23,600 | — | — |
| 1996-02-23 | $10.72 | $14.22 | 158,400 | — | — |
| 1996-02-22 | $10.63 | $14.10 | 148,000 | — | — |
| 1996-02-21 | $10.53 | $13.98 | 2,800 | — | — |
| 1996-02-20 | $10.50 | $13.93 | 100,800 | — | — |
| 1996-02-16 | $10.41 | $13.81 | 38,000 | — | — |
| 1996-02-15 | $10.47 | $13.82 | 155,200 | — | — |
| 1996-02-14 | $10.66 | $14.07 | 36,800 | — | — |
| 1996-02-13 | $10.78 | $14.23 | 172,000 | — | — |
| 1996-02-12 | $10.56 | $13.94 | 120,800 | — | — |
| 1996-02-09 | $10.53 | $13.90 | 98,400 | — | — |
| 1996-02-08 | $10.09 | $13.32 | 302,800 | — | — |
| 1996-02-07 | $9.94 | $13.12 | 66,000 | — | — |
| 1996-02-06 | $9.97 | $13.16 | 21,600 | — | — |
| 1996-02-05 | $9.91 | $13.08 | 13,200 | — | — |
| 1996-02-02 | $9.97 | $13.16 | 235,600 | — | — |
| 1996-02-01 | $9.97 | $13.16 | 71,600 | — | — |
| 1996-01-31 | $9.94 | $13.12 | 25,600 | — | — |
| 1996-01-30 | $9.88 | $13.04 | 199,600 | — | — |
| 1996-01-29 | $9.81 | $12.95 | 29,200 | — | — |
| 1996-01-26 | $9.91 | $13.08 | 18,400 | — | — |
| 1996-01-25 | $9.91 | $13.08 | 11,600 | — | — |
| 1996-01-24 | $9.97 | $13.16 | 53,200 | — | — |
| 1996-01-23 | $9.88 | $13.04 | 18,400 | — | — |
| 1996-01-22 | $9.84 | $12.99 | 0 | — | — |
| 1996-01-19 | $9.84 | $12.99 | 60,800 | — | — |
| 1996-01-18 | $9.72 | $12.83 | 9,600 | — | — |
| 1996-01-17 | $9.63 | $12.71 | 131,200 | — | — |
| 1996-01-16 | $9.56 | $12.62 | 34,400 | — | — |
| 1996-01-15 | $9.81 | $12.95 | 13,600 | — | — |
| 1996-01-12 | $9.88 | $13.04 | 444,800 | — | — |
| 1996-01-11 | $9.97 | $13.16 | 324,800 | — | — |
| 1996-01-10 | $9.84 | $12.99 | 49,600 | — | — |
| 1996-01-09 | $9.88 | $13.04 | 383,200 | — | — |
| 1996-01-08 | $9.75 | $12.87 | 26,000 | — | — |
| 1996-01-05 | $9.75 | $12.87 | 297,600 | — | — |
| 1996-01-04 | $10.03 | $13.24 | 37,600 | — | — |
| 1996-01-03 | $10.06 | $13.28 | 10,800 | — | — |
| 1996-01-02 | $10.03 | $13.24 | 77,200 | — | — |