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
- 1989-10-06 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 | $9.50 | $9.50 | 358,300 | — | — |
| 1996-12-30 | $9.75 | $9.75 | 543,800 | — | — |
| 1996-12-27 | $9.75 | $9.75 | 347,200 | — | — |
| 1996-12-26 | $9.38 | $9.38 | 1,584,100 | — | — |
| 1996-12-24 | $8.88 | $8.88 | 1,849,900 | — | — |
| 1996-12-23 | $12.75 | $12.75 | 158,900 | — | — |
| 1996-12-20 | $12.75 | $12.75 | 179,200 | — | — |
| 1996-12-19 | $13.00 | $13.00 | 305,400 | — | — |
| 1996-12-18 | $13.25 | $13.25 | 754,300 | — | — |
| 1996-12-17 | $13.63 | $13.63 | 148,000 | — | — |
| 1996-12-16 | $14.50 | $14.50 | 65,000 | — | — |
| 1996-12-13 | $14.88 | $14.88 | 125,100 | — | — |
| 1996-12-12 | $15.13 | $15.13 | 84,500 | — | — |
| 1996-12-11 | $15.25 | $15.25 | 136,500 | — | — |
| 1996-12-10 | $15.38 | $15.38 | 114,300 | — | — |
| 1996-12-09 | $14.88 | $14.88 | 165,000 | — | — |
| 1996-12-06 | $15.63 | $15.63 | 363,600 | — | — |
| 1996-12-05 | $16.00 | $16.00 | 327,900 | — | — |
| 1996-12-04 | $15.00 | $15.00 | 193,900 | — | — |
| 1996-12-03 | $14.38 | $14.38 | 348,100 | — | — |
| 1996-12-02 | $14.25 | $14.25 | 326,700 | — | — |
| 1996-11-29 | $13.13 | $13.13 | 16,000 | — | — |
| 1996-11-27 | $13.13 | $13.13 | 143,000 | — | — |
| 1996-11-26 | $12.94 | $12.94 | 160,300 | — | — |
| 1996-11-25 | $13.00 | $13.00 | 224,500 | — | — |
| 1996-11-22 | $12.56 | $12.56 | 271,500 | — | — |
| 1996-11-21 | $12.50 | $12.50 | 76,200 | — | — |
| 1996-11-20 | $12.13 | $12.13 | 298,700 | — | — |
| 1996-11-19 | $12.56 | $12.56 | 131,700 | — | — |
| 1996-11-18 | $12.63 | $12.63 | 253,500 | — | — |
| 1996-11-15 | $11.88 | $11.88 | 1,123,700 | — | — |
| 1996-11-14 | $13.00 | $13.00 | 613,700 | — | — |
| 1996-11-13 | $12.25 | $12.25 | 514,200 | — | — |
| 1996-11-12 | $12.13 | $12.13 | 460,300 | — | — |
| 1996-11-11 | $12.44 | $12.44 | 324,500 | — | — |
| 1996-11-08 | $12.75 | $12.75 | 1,153,100 | — | — |
| 1996-11-07 | $14.50 | $14.50 | 300,000 | — | — |
| 1996-11-06 | $15.00 | $15.00 | 80,400 | — | — |
| 1996-11-05 | $14.88 | $14.88 | 27,600 | — | — |
| 1996-11-04 | $14.88 | $14.88 | 165,200 | — | — |
| 1996-11-01 | $14.63 | $14.63 | 115,800 | — | — |
| 1996-10-31 | $14.75 | $14.75 | 188,700 | — | — |
| 1996-10-30 | $14.50 | $14.50 | 291,800 | — | — |
| 1996-10-29 | $15.38 | $15.38 | 262,900 | — | — |
| 1996-10-28 | $16.50 | $16.50 | 73,800 | — | — |
| 1996-10-25 | $17.25 | $17.25 | 27,000 | — | — |
| 1996-10-24 | $17.50 | $17.50 | 64,000 | — | — |
| 1996-10-23 | $17.50 | $17.50 | 64,500 | — | — |
| 1996-10-22 | $16.38 | $16.38 | 56,900 | — | — |
| 1996-10-21 | $16.75 | $16.75 | 144,300 | — | — |
| 1996-10-18 | $16.75 | $16.75 | 45,700 | — | — |
| 1996-10-17 | $16.69 | $16.69 | 31,000 | — | — |
| 1996-10-16 | $16.63 | $16.63 | 92,900 | — | — |
| 1996-10-15 | $16.88 | $16.88 | 273,300 | — | — |
| 1996-10-14 | $17.88 | $17.88 | 96,400 | — | — |
| 1996-10-11 | $18.48 | $18.48 | 70,700 | — | — |
| 1996-10-10 | $17.88 | $17.88 | 221,200 | — | — |
| 1996-10-09 | $18.25 | $18.25 | 582,900 | — | — |
| 1996-10-08 | $17.50 | $17.50 | 500,700 | — | — |
| 1996-10-07 | $16.38 | $16.38 | 201,800 | — | — |
| 1996-10-04 | $16.00 | $16.00 | 983,200 | — | — |
| 1996-10-03 | $15.63 | $15.63 | 211,100 | — | — |
| 1996-10-02 | $14.48 | $14.48 | 150,700 | — | — |
| 1996-10-01 | $14.50 | $14.50 | 152,600 | — | — |
| 1996-09-30 | $14.25 | $14.25 | 105,200 | — | — |
| 1996-09-27 | $14.25 | $14.25 | 123,500 | — | — |
| 1996-09-26 | $14.25 | $14.25 | 115,800 | — | — |
| 1996-09-25 | $14.50 | $14.50 | 113,200 | — | — |
| 1996-09-24 | $14.75 | $14.75 | 305,100 | — | — |
| 1996-09-23 | $15.25 | $15.25 | 229,700 | — | — |
| 1996-09-20 | $15.63 | $15.63 | 191,600 | — | — |
| 1996-09-19 | $15.88 | $15.88 | 104,200 | — | — |
| 1996-09-18 | $15.63 | $15.63 | 138,800 | — | — |
| 1996-09-17 | $16.25 | $16.25 | 131,300 | — | — |
| 1996-09-16 | $16.00 | $16.00 | 208,000 | — | — |
| 1996-09-13 | $15.50 | $15.50 | 126,200 | — | — |
| 1996-09-12 | $14.88 | $14.88 | 97,500 | — | — |
| 1996-09-11 | $14.38 | $14.38 | 38,900 | — | — |
| 1996-09-10 | $14.50 | $14.50 | 26,300 | — | — |
| 1996-09-09 | $14.38 | $14.38 | 29,000 | — | — |
| 1996-09-06 | $14.19 | $14.19 | 34,600 | — | — |
| 1996-09-05 | $14.00 | $14.00 | 64,400 | — | — |
| 1996-09-04 | $14.00 | $14.00 | 57,200 | — | — |
| 1996-09-03 | $14.25 | $14.25 | 16,200 | — | — |
| 1996-08-30 | $14.25 | $14.25 | 21,100 | — | — |
| 1996-08-29 | $14.50 | $14.50 | 81,900 | — | — |
| 1996-08-28 | $15.25 | $15.25 | 226,200 | — | — |
| 1996-08-27 | $14.50 | $14.50 | 65,800 | — | — |
| 1996-08-26 | $13.88 | $13.88 | 45,200 | — | — |
| 1996-08-23 | $13.63 | $13.63 | 74,700 | — | — |
| 1996-08-22 | $14.50 | $14.50 | 32,200 | — | — |
| 1996-08-21 | $14.00 | $14.00 | 26,300 | — | — |
| 1996-08-20 | $14.50 | $14.50 | 36,500 | — | — |
| 1996-08-19 | $14.50 | $14.50 | 85,400 | — | — |
| 1996-08-16 | $14.38 | $14.38 | 62,800 | — | — |
| 1996-08-15 | $14.00 | $14.00 | 76,100 | — | — |
| 1996-08-14 | $14.75 | $14.75 | 30,300 | — | — |
| 1996-08-13 | $14.75 | $14.75 | 129,900 | — | — |
| 1996-08-12 | $14.75 | $14.75 | 206,200 | — | — |
| 1996-08-09 | $15.50 | $15.50 | 259,000 | — | — |
| 1996-08-08 | $14.00 | $14.00 | 87,900 | — | — |
| 1996-08-07 | $14.06 | $14.06 | 141,200 | — | — |
| 1996-08-06 | $13.63 | $13.63 | 71,100 | — | — |
| 1996-08-05 | $13.63 | $13.63 | 66,100 | — | — |
| 1996-08-02 | $13.88 | $13.88 | 384,800 | — | — |
| 1996-08-01 | $13.25 | $13.25 | 325,900 | — | — |
| 1996-07-31 | $12.75 | $12.75 | 217,300 | — | — |
| 1996-07-30 | $12.88 | $12.88 | 298,400 | — | — |
| 1996-07-29 | $13.13 | $13.13 | 381,500 | — | — |
| 1996-07-26 | $13.00 | $13.00 | 463,800 | — | — |
| 1996-07-25 | $12.00 | $12.00 | 612,600 | — | — |
| 1996-07-24 | $15.13 | $15.13 | 64,600 | — | — |
| 1996-07-23 | $15.88 | $15.88 | 80,500 | — | — |
| 1996-07-22 | $16.25 | $16.25 | 35,100 | — | — |
| 1996-07-19 | $16.38 | $16.38 | 88,800 | — | — |
| 1996-07-18 | $17.00 | $17.00 | 145,300 | — | — |
| 1996-07-17 | $16.56 | $16.56 | 113,500 | — | — |
| 1996-07-16 | $16.50 | $16.50 | 178,800 | — | — |
| 1996-07-15 | $15.38 | $15.38 | 105,500 | — | — |
| 1996-07-12 | $16.38 | $16.38 | 221,000 | — | — |
| 1996-07-11 | $15.75 | $15.75 | 253,400 | — | — |
| 1996-07-10 | $17.00 | $17.00 | 172,800 | — | — |
| 1996-07-09 | $17.00 | $17.00 | 188,300 | — | — |
| 1996-07-08 | $17.38 | $17.38 | 482,600 | — | — |
| 1996-07-05 | $17.00 | $17.00 | 517,800 | — | — |
| 1996-07-03 | $16.75 | $16.75 | 3,106,100 | — | — |
| 1996-07-02 | $26.00 | $26.00 | 84,200 | — | — |
| 1996-07-01 | $27.13 | $27.13 | 74,200 | — | — |
| 1996-06-28 | $26.75 | $26.75 | 166,400 | — | — |
| 1996-06-27 | $24.75 | $24.75 | 122,300 | — | — |
| 1996-06-26 | $24.25 | $24.25 | 276,200 | — | — |
| 1996-06-25 | $25.75 | $25.75 | 101,500 | — | — |
| 1996-06-24 | $27.25 | $27.25 | 46,400 | — | — |
| 1996-06-21 | $26.63 | $26.63 | 74,500 | — | — |
| 1996-06-20 | $27.88 | $27.88 | 164,200 | — | — |
| 1996-06-19 | $26.25 | $26.25 | 106,500 | — | — |
| 1996-06-18 | $27.50 | $27.50 | 207,200 | — | — |
| 1996-06-17 | $28.25 | $28.25 | 70,000 | — | — |
| 1996-06-14 | $27.75 | $27.75 | 24,400 | — | — |
| 1996-06-13 | $28.00 | $28.00 | 28,700 | — | — |
| 1996-06-12 | $28.63 | $28.63 | 84,500 | — | — |
| 1996-06-11 | $28.63 | $28.63 | 117,500 | — | — |
| 1996-06-10 | $28.75 | $28.75 | 57,400 | — | — |
| 1996-06-07 | $28.88 | $28.88 | 86,800 | — | — |
| 1996-06-06 | $28.75 | $28.75 | 166,800 | — | — |
| 1996-06-05 | $29.00 | $29.00 | 95,200 | — | — |
| 1996-06-04 | $29.25 | $29.25 | 734,500 | — | — |
| 1996-06-03 | $29.88 | $29.88 | 422,500 | — | — |
| 1996-05-31 | $28.13 | $28.13 | 144,000 | — | — |
| 1996-05-30 | $27.13 | $27.13 | 62,700 | — | — |
| 1996-05-29 | $26.63 | $26.63 | 53,200 | — | — |
| 1996-05-28 | $26.38 | $26.38 | 67,900 | — | — |
| 1996-05-24 | $26.25 | $26.25 | 63,100 | — | — |
| 1996-05-23 | $26.00 | $26.00 | 24,400 | — | — |
| 1996-05-22 | $26.75 | $26.75 | 28,300 | — | — |
| 1996-05-21 | $26.50 | $26.50 | 18,200 | — | — |
| 1996-05-20 | $26.75 | $26.75 | 50,900 | — | — |
| 1996-05-17 | $27.25 | $27.25 | 65,900 | — | — |
| 1996-05-16 | $26.75 | $26.75 | 59,300 | — | — |
| 1996-05-15 | $26.25 | $26.25 | 87,300 | — | — |
| 1996-05-14 | $27.50 | $27.50 | 80,800 | — | — |
| 1996-05-13 | $27.75 | $27.75 | 113,200 | — | — |
| 1996-05-10 | $27.50 | $27.50 | 20,900 | — | — |
| 1996-05-09 | $28.00 | $28.00 | 58,700 | — | — |
| 1996-05-08 | $27.75 | $27.75 | 322,000 | — | — |
| 1996-05-07 | $28.00 | $28.00 | 63,800 | — | — |
| 1996-05-06 | $28.50 | $28.50 | 41,700 | — | — |
| 1996-05-03 | $28.75 | $28.75 | 14,900 | — | — |
| 1996-05-02 | $28.50 | $28.50 | 92,600 | — | — |
| 1996-05-01 | $29.00 | $29.00 | 242,400 | — | — |
| 1996-04-30 | $28.25 | $28.25 | 102,500 | — | — |
| 1996-04-29 | $28.50 | $28.50 | 111,200 | — | — |
| 1996-04-26 | $29.00 | $29.00 | 200,800 | — | — |
| 1996-04-25 | $28.50 | $28.50 | 448,200 | — | — |
| 1996-04-24 | $30.00 | $30.00 | 588,200 | — | — |
| 1996-04-23 | $27.25 | $27.25 | 51,600 | — | — |
| 1996-04-22 | $27.00 | $27.00 | 94,900 | — | — |
| 1996-04-19 | $26.25 | $26.25 | 105,800 | — | — |
| 1996-04-18 | $26.25 | $26.25 | 96,800 | — | — |
| 1996-04-17 | $27.25 | $27.25 | 61,400 | — | — |
| 1996-04-16 | $27.50 | $27.50 | 60,800 | — | — |
| 1996-04-15 | $28.00 | $28.00 | 35,500 | — | — |
| 1996-04-12 | $27.88 | $27.88 | 123,400 | — | — |
| 1996-04-11 | $27.00 | $27.00 | 64,400 | — | — |
| 1996-04-10 | $27.63 | $27.63 | 109,900 | — | — |
| 1996-04-09 | $26.25 | $26.25 | 59,400 | — | — |
| 1996-04-08 | $25.75 | $25.75 | 69,600 | — | — |
| 1996-04-04 | $25.88 | $25.88 | 264,400 | — | — |
| 1996-04-03 | $26.00 | $26.00 | 118,900 | — | — |
| 1996-04-02 | $25.38 | $25.38 | 173,200 | — | — |
| 1996-04-01 | $27.00 | $27.00 | 46,100 | — | — |
| 1996-03-29 | $27.50 | $27.50 | 73,200 | — | — |
| 1996-03-28 | $27.50 | $27.50 | 34,200 | — | — |
| 1996-03-27 | $28.00 | $28.00 | 225,600 | — | — |
| 1996-03-26 | $28.63 | $28.63 | 301,500 | — | — |
| 1996-03-25 | $29.31 | $29.31 | 118,100 | — | — |
| 1996-03-22 | $29.75 | $29.75 | 58,500 | — | — |
| 1996-03-21 | $29.25 | $29.25 | 154,000 | — | — |
| 1996-03-20 | $28.75 | $28.75 | 51,000 | — | — |
| 1996-03-19 | $29.00 | $29.00 | 141,400 | — | — |
| 1996-03-18 | $29.50 | $29.50 | 109,200 | — | — |
| 1996-03-15 | $29.63 | $29.63 | 183,200 | — | — |
| 1996-03-14 | $29.00 | $29.00 | 263,400 | — | — |
| 1996-03-13 | $28.00 | $28.00 | 66,500 | — | — |
| 1996-03-12 | $27.31 | $27.31 | 177,600 | — | — |
| 1996-03-11 | $27.63 | $27.63 | 146,900 | — | — |
| 1996-03-08 | $27.13 | $27.13 | 133,800 | — | — |
| 1996-03-07 | $27.75 | $27.75 | 83,800 | — | — |
| 1996-03-06 | $28.00 | $28.00 | 154,300 | — | — |
| 1996-03-05 | $27.75 | $27.75 | 120,700 | — | — |
| 1996-03-04 | $27.25 | $27.25 | 40,200 | — | — |
| 1996-03-01 | $27.00 | $27.00 | 245,600 | — | — |
| 1996-02-29 | $27.00 | $27.00 | 189,300 | — | — |
| 1996-02-28 | $26.50 | $26.50 | 85,800 | — | — |
| 1996-02-27 | $26.25 | $26.25 | 79,000 | — | — |
| 1996-02-26 | $26.88 | $26.88 | 119,400 | — | — |
| 1996-02-23 | $27.50 | $27.50 | 261,800 | — | — |
| 1996-02-22 | $27.63 | $27.63 | 525,500 | — | — |
| 1996-02-21 | $26.38 | $26.38 | 200,700 | — | — |
| 1996-02-20 | $24.25 | $24.25 | 65,900 | — | — |
| 1996-02-16 | $25.25 | $25.25 | 44,500 | — | — |
| 1996-02-15 | $25.50 | $25.50 | 261,800 | — | — |
| 1996-02-14 | $25.38 | $25.38 | 156,600 | — | — |
| 1996-02-13 | $25.25 | $25.25 | 138,400 | — | — |
| 1996-02-12 | $26.50 | $26.50 | 278,600 | — | — |
| 1996-02-09 | $26.50 | $26.50 | 123,100 | — | — |
| 1996-02-08 | $25.50 | $25.50 | 193,100 | — | — |
| 1996-02-07 | $25.00 | $25.00 | 277,600 | — | — |
| 1996-02-06 | $24.25 | $24.25 | 319,700 | — | — |
| 1996-02-05 | $23.25 | $23.25 | 101,200 | — | — |
| 1996-02-02 | $22.75 | $22.75 | 49,300 | — | — |
| 1996-02-01 | $22.50 | $22.50 | 171,900 | — | — |
| 1996-01-31 | $23.25 | $23.25 | 126,000 | — | — |
| 1996-01-30 | $23.31 | $23.31 | 236,300 | — | — |
| 1996-01-29 | $23.38 | $23.38 | 465,400 | — | — |
| 1996-01-26 | $22.88 | $22.88 | 274,000 | — | — |
| 1996-01-25 | $22.75 | $22.75 | 628,800 | — | — |
| 1996-01-24 | $19.75 | $19.75 | 63,800 | — | — |
| 1996-01-23 | $20.00 | $20.00 | 94,000 | — | — |
| 1996-01-22 | $20.25 | $20.25 | 183,000 | — | — |
| 1996-01-19 | $19.88 | $19.88 | 65,000 | — | — |
| 1996-01-18 | $19.00 | $19.00 | 155,000 | — | — |
| 1996-01-17 | $18.13 | $18.13 | 68,200 | — | — |
| 1996-01-16 | $18.63 | $18.63 | 43,800 | — | — |
| 1996-01-15 | $19.06 | $19.06 | 91,600 | — | — |
| 1996-01-12 | $19.00 | $19.00 | 90,400 | — | — |
| 1996-01-11 | $20.00 | $20.00 | 201,600 | — | — |
| 1996-01-10 | $18.25 | $18.25 | 314,800 | — | — |
| 1996-01-09 | $18.63 | $18.63 | 261,900 | — | — |
| 1996-01-08 | $18.75 | $18.75 | 353,200 | — | — |
| 1996-01-05 | $18.13 | $18.13 | 574,100 | — | — |
| 1996-01-04 | $18.13 | $18.13 | 72,800 | — | — |
| 1996-01-03 | $18.38 | $18.38 | 394,600 | — | — |
| 1996-01-02 | $18.63 | $18.63 | 120,900 | — | — |