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
- 1991-07-12 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 | $11.81 | $11.81 | 193,600 | — | — |
| 1996-12-30 | $12.53 | $12.53 | 23,600 | — | — |
| 1996-12-27 | $12.53 | $12.53 | 1,600 | — | — |
| 1996-12-26 | $12.53 | $12.53 | 192,200 | — | — |
| 1996-12-24 | $12.53 | $12.53 | 38,800 | — | — |
| 1996-12-23 | $12.75 | $12.75 | 93,000 | — | — |
| 1996-12-20 | $12.88 | $12.88 | 69,200 | — | — |
| 1996-12-19 | $12.88 | $12.88 | 13,200 | — | — |
| 1996-12-18 | $12.88 | $12.88 | 185,600 | — | — |
| 1996-12-17 | $12.31 | $12.31 | 964,200 | — | — |
| 1996-12-16 | $12.00 | $12.00 | 70,200 | — | — |
| 1996-12-13 | $12.19 | $12.19 | 111,200 | — | — |
| 1996-12-12 | $12.00 | $12.00 | 59,600 | — | — |
| 1996-12-11 | $12.31 | $12.31 | 14,000 | — | — |
| 1996-12-10 | $12.50 | $12.50 | 27,000 | — | — |
| 1996-12-09 | $12.50 | $12.50 | 16,400 | — | — |
| 1996-12-06 | $12.63 | $12.63 | 133,000 | — | — |
| 1996-12-05 | $12.63 | $12.63 | 45,800 | — | — |
| 1996-12-04 | $12.63 | $12.63 | 151,000 | — | — |
| 1996-12-03 | $12.69 | $12.69 | 199,800 | — | — |
| 1996-12-02 | $12.00 | $12.00 | 5,800 | — | — |
| 1996-11-29 | $12.13 | $12.12 | 1,800 | — | — |
| 1996-11-27 | $12.25 | $12.25 | 18,600 | — | — |
| 1996-11-26 | $12.06 | $12.06 | 42,800 | — | — |
| 1996-11-25 | $12.13 | $12.12 | 148,400 | — | — |
| 1996-11-22 | $12.25 | $12.25 | 10,800 | — | — |
| 1996-11-21 | $12.13 | $12.12 | 292,600 | — | — |
| 1996-11-20 | $12.25 | $12.25 | 55,400 | — | — |
| 1996-11-19 | $12.19 | $12.19 | 20,800 | — | — |
| 1996-11-18 | $12.31 | $12.31 | 350,800 | — | — |
| 1996-11-15 | $12.50 | $12.50 | 31,200 | — | — |
| 1996-11-14 | $12.38 | $12.38 | 91,600 | — | — |
| 1996-11-13 | $12.50 | $12.50 | 1,099,800 | — | — |
| 1996-11-12 | $12.25 | $12.25 | 682,000 | — | — |
| 1996-11-11 | $12.13 | $12.12 | 95,000 | — | — |
| 1996-11-08 | $11.63 | $11.63 | 20,400 | — | — |
| 1996-11-07 | $11.75 | $11.75 | 72,200 | — | — |
| 1996-11-06 | $12.06 | $12.06 | 998,000 | — | — |
| 1996-11-05 | $11.38 | $11.38 | 169,800 | — | — |
| 1996-11-04 | $11.69 | $11.69 | 218,800 | — | — |
| 1996-11-01 | $11.38 | $11.38 | 88,800 | — | — |
| 1996-10-31 | $11.00 | $11.00 | 486,800 | — | — |
| 1996-10-30 | $11.13 | $11.13 | 120,000 | — | — |
| 1996-10-29 | $11.00 | $11.00 | 41,600 | — | — |
| 1996-10-28 | $10.88 | $10.87 | 19,400 | — | — |
| 1996-10-25 | $10.81 | $10.81 | 41,200 | — | — |
| 1996-10-24 | $10.81 | $10.81 | 16,000 | — | — |
| 1996-10-23 | $10.81 | $10.81 | 136,000 | — | — |
| 1996-10-22 | $10.88 | $10.87 | 43,600 | — | — |
| 1996-10-21 | $10.97 | $10.97 | 356,200 | — | — |
| 1996-10-18 | $11.00 | $11.00 | 75,200 | — | — |
| 1996-10-17 | $10.88 | $10.87 | 53,000 | — | — |
| 1996-10-16 | $11.00 | $11.00 | 31,200 | — | — |
| 1996-10-15 | $11.00 | $11.00 | 440,600 | — | — |
| 1996-10-14 | $10.75 | $10.75 | 9,200 | — | — |
| 1996-10-11 | $10.75 | $10.75 | 605,200 | — | — |
| 1996-10-10 | $11.00 | $11.00 | 485,200 | — | — |
| 1996-10-09 | $10.94 | $10.94 | 64,200 | — | — |
| 1996-10-08 | $10.91 | $10.91 | 86,800 | — | — |
| 1996-10-07 | $10.75 | $10.75 | 98,200 | — | — |
| 1996-10-04 | $10.53 | $10.53 | 681,400 | — | — |
| 1996-10-03 | $10.50 | $10.50 | 873,600 | — | — |
| 1996-10-02 | $11.38 | $11.38 | 56,000 | — | — |
| 1996-10-01 | $11.38 | $11.38 | 8,400 | — | — |
| 1996-09-30 | $11.00 | $11.00 | 50,200 | — | — |
| 1996-09-27 | $11.25 | $11.25 | 4,600 | — | — |
| 1996-09-26 | $11.00 | $11.00 | 8,400 | — | — |
| 1996-09-25 | $11.25 | $11.25 | 39,200 | — | — |
| 1996-09-24 | $11.25 | $11.25 | 73,600 | — | — |
| 1996-09-23 | $11.19 | $11.19 | 51,800 | — | — |
| 1996-09-20 | $11.25 | $11.25 | 846,800 | — | — |
| 1996-09-19 | $11.19 | $11.19 | 55,600 | — | — |
| 1996-09-18 | $11.13 | $11.13 | 335,400 | — | — |
| 1996-09-17 | $12.00 | $12.00 | 266,200 | — | — |
| 1996-09-16 | $12.13 | $12.12 | 12,400 | — | — |
| 1996-09-13 | $12.00 | $12.00 | 78,200 | — | — |
| 1996-09-12 | $11.94 | $11.94 | 5,400 | — | — |
| 1996-09-11 | $12.00 | $12.00 | 34,000 | — | — |
| 1996-09-10 | $12.19 | $12.19 | 25,200 | — | — |
| 1996-09-09 | $12.19 | $12.19 | 17,400 | — | — |
| 1996-09-06 | $12.31 | $12.31 | 43,200 | — | — |
| 1996-09-05 | $12.25 | $12.25 | 20,600 | — | — |
| 1996-09-04 | $12.50 | $12.50 | 121,600 | — | — |
| 1996-09-03 | $12.25 | $12.25 | 3,800 | — | — |
| 1996-08-30 | $12.38 | $12.38 | 38,800 | — | — |
| 1996-08-29 | $12.38 | $12.38 | 43,400 | — | — |
| 1996-08-28 | $12.19 | $12.19 | 80,800 | — | — |
| 1996-08-27 | $12.13 | $12.12 | 11,200 | — | — |
| 1996-08-26 | $12.13 | $12.12 | 19,400 | — | — |
| 1996-08-23 | $12.50 | $12.50 | 7,600 | — | — |
| 1996-08-22 | $12.13 | $12.12 | 5,400 | — | — |
| 1996-08-21 | $12.25 | $12.25 | 11,600 | — | — |
| 1996-08-20 | $12.25 | $12.25 | 103,400 | — | — |
| 1996-08-19 | $12.25 | $12.25 | 15,200 | — | — |
| 1996-08-16 | $12.00 | $12.00 | 41,200 | — | — |
| 1996-08-15 | $12.00 | $12.00 | 0 | — | — |
| 1996-08-14 | $12.00 | $12.00 | 4,000 | — | — |
| 1996-08-13 | $12.13 | $12.12 | 10,000 | — | — |
| 1996-08-12 | $12.38 | $12.38 | 85,400 | — | — |
| 1996-08-09 | $12.50 | $12.50 | 30,600 | — | — |
| 1996-08-08 | $12.63 | $12.63 | 18,200 | — | — |
| 1996-08-07 | $12.75 | $12.75 | 70,200 | — | — |
| 1996-08-06 | $12.53 | $12.53 | 322,600 | — | — |
| 1996-08-05 | $12.16 | $12.16 | 217,000 | — | — |
| 1996-08-02 | $11.88 | $11.88 | 45,800 | — | — |
| 1996-08-01 | $11.75 | $11.75 | 16,400 | — | — |
| 1996-07-31 | $11.50 | $11.50 | 29,400 | — | — |
| 1996-07-30 | $11.63 | $11.63 | 5,400 | — | — |
| 1996-07-29 | $11.69 | $11.69 | 15,800 | — | — |
| 1996-07-26 | $11.81 | $11.81 | 63,800 | — | — |
| 1996-07-25 | $11.88 | $11.88 | 174,200 | — | — |
| 1996-07-24 | $11.75 | $11.75 | 40,200 | — | — |
| 1996-07-23 | $11.81 | $11.81 | 173,800 | — | — |
| 1996-07-22 | $11.94 | $11.94 | 152,200 | — | — |
| 1996-07-19 | $12.25 | $12.25 | 30,000 | — | — |
| 1996-07-18 | $11.94 | $11.94 | 4,400 | — | — |
| 1996-07-17 | $12.00 | $12.00 | 545,800 | — | — |
| 1996-07-16 | $12.06 | $12.06 | 265,600 | — | — |
| 1996-07-15 | $12.63 | $12.63 | 4,400 | — | — |
| 1996-07-12 | $12.56 | $12.56 | 56,600 | — | — |
| 1996-07-11 | $12.81 | $12.81 | 38,800 | — | — |
| 1996-07-10 | $13.13 | $13.13 | 2,800 | — | — |
| 1996-07-09 | $13.00 | $13.00 | 19,600 | — | — |
| 1996-07-08 | $12.94 | $12.94 | 49,600 | — | — |
| 1996-07-05 | $13.38 | $13.38 | 4,600 | — | — |
| 1996-07-03 | $13.56 | $13.56 | 8,200 | — | — |
| 1996-07-02 | $13.44 | $13.44 | 35,600 | — | — |
| 1996-07-01 | $13.56 | $13.56 | 34,200 | — | — |
| 1996-06-28 | $13.50 | $13.50 | 141,200 | — | — |
| 1996-06-27 | $13.88 | $13.88 | 79,600 | — | — |
| 1996-06-26 | $14.13 | $14.13 | 17,000 | — | — |
| 1996-06-25 | $13.88 | $13.88 | 42,000 | — | — |
| 1996-06-24 | $13.88 | $13.88 | 12,000 | — | — |
| 1996-06-21 | $14.13 | $14.13 | 15,200 | — | — |
| 1996-06-20 | $13.94 | $13.94 | 27,400 | — | — |
| 1996-06-19 | $14.00 | $14.00 | 253,800 | — | — |
| 1996-06-18 | $14.25 | $14.25 | 27,600 | — | — |
| 1996-06-17 | $14.19 | $14.19 | 15,000 | — | — |
| 1996-06-14 | $14.00 | $14.00 | 6,200 | — | — |
| 1996-06-13 | $13.88 | $13.88 | 9,400 | — | — |
| 1996-06-12 | $14.00 | $14.00 | 22,600 | — | — |
| 1996-06-11 | $14.00 | $14.00 | 5,200 | — | — |
| 1996-06-10 | $14.13 | $14.13 | 135,400 | — | — |
| 1996-06-07 | $14.13 | $14.13 | 45,200 | — | — |
| 1996-06-06 | $14.38 | $14.38 | 104,400 | — | — |
| 1996-06-05 | $14.38 | $14.38 | 102,000 | — | — |
| 1996-06-04 | $14.38 | $14.38 | 36,400 | — | — |
| 1996-06-03 | $14.38 | $14.38 | 125,600 | — | — |
| 1996-05-31 | $14.13 | $14.13 | 7,000 | — | — |
| 1996-05-30 | $14.13 | $14.13 | 48,400 | — | — |
| 1996-05-29 | $14.22 | $14.22 | 23,400 | — | — |
| 1996-05-28 | $14.38 | $14.38 | 7,800 | — | — |
| 1996-05-24 | $14.50 | $14.50 | 5,600 | — | — |
| 1996-05-23 | $14.44 | $14.44 | 222,800 | — | — |
| 1996-05-22 | $14.13 | $14.13 | 135,400 | — | — |
| 1996-05-21 | $14.19 | $14.19 | 10,600 | — | — |
| 1996-05-20 | $14.13 | $14.13 | 272,000 | — | — |
| 1996-05-17 | $14.13 | $14.13 | 30,800 | — | — |
| 1996-05-16 | $14.19 | $14.19 | 15,600 | — | — |
| 1996-05-15 | $14.13 | $14.13 | 14,600 | — | — |
| 1996-05-14 | $14.25 | $14.25 | 244,200 | — | — |
| 1996-05-13 | $14.69 | $14.69 | 175,400 | — | — |
| 1996-05-10 | $14.38 | $14.38 | 201,200 | — | — |
| 1996-05-09 | $14.56 | $14.56 | 84,600 | — | — |
| 1996-05-08 | $14.25 | $14.25 | 34,200 | — | — |
| 1996-05-07 | $14.19 | $14.19 | 47,800 | — | — |
| 1996-05-06 | $13.88 | $13.88 | 141,400 | — | — |
| 1996-05-03 | $14.00 | $14.00 | 35,800 | — | — |
| 1996-05-02 | $14.06 | $14.06 | 480,400 | — | — |
| 1996-05-01 | $14.38 | $14.38 | 308,200 | — | — |
| 1996-04-30 | $14.25 | $14.25 | 558,200 | — | — |
| 1996-04-29 | $13.13 | $13.13 | 999,000 | — | — |
| 1996-04-26 | $12.69 | $12.69 | 120,400 | — | — |
| 1996-04-25 | $12.94 | $12.94 | 72,200 | — | — |
| 1996-04-24 | $12.88 | $12.88 | 126,800 | — | — |
| 1996-04-23 | $12.81 | $12.81 | 92,000 | — | — |
| 1996-04-22 | $12.88 | $12.88 | 4,600 | — | — |
| 1996-04-19 | $12.50 | $12.50 | 40,600 | — | — |
| 1996-04-18 | $12.63 | $12.63 | 22,200 | — | — |
| 1996-04-17 | $13.00 | $13.00 | 287,600 | — | — |
| 1996-04-16 | $13.06 | $13.06 | 46,800 | — | — |
| 1996-04-15 | $13.06 | $13.06 | 34,800 | — | — |
| 1996-04-12 | $12.81 | $12.81 | 4,200 | — | — |
| 1996-04-11 | $13.06 | $13.06 | 5,000 | — | — |
| 1996-04-10 | $12.88 | $12.88 | 33,000 | — | — |
| 1996-04-09 | $12.94 | $12.94 | 123,200 | — | — |
| 1996-04-08 | $12.50 | $12.50 | 15,800 | — | — |
| 1996-04-04 | $12.75 | $12.75 | 6,800 | — | — |
| 1996-04-03 | $13.00 | $13.00 | 28,600 | — | — |
| 1996-04-02 | $12.75 | $12.75 | 77,400 | — | — |
| 1996-04-01 | $12.50 | $12.50 | 249,000 | — | — |
| 1996-03-29 | $12.56 | $12.56 | 5,800 | — | — |
| 1996-03-28 | $12.63 | $12.63 | 27,800 | — | — |
| 1996-03-27 | $12.63 | $12.63 | 1,600 | — | — |
| 1996-03-26 | $12.88 | $12.88 | 19,000 | — | — |
| 1996-03-25 | $12.81 | $12.81 | 55,600 | — | — |
| 1996-03-22 | $12.50 | $12.50 | 4,000 | — | — |
| 1996-03-21 | $12.50 | $12.50 | 29,400 | — | — |
| 1996-03-20 | $12.38 | $12.38 | 26,200 | — | — |
| 1996-03-19 | $12.66 | $12.66 | 203,200 | — | — |
| 1996-03-18 | $12.50 | $12.50 | 56,200 | — | — |
| 1996-03-15 | $12.00 | $12.00 | 129,600 | — | — |
| 1996-03-14 | $12.06 | $12.06 | 186,400 | — | — |
| 1996-03-13 | $11.75 | $11.75 | 7,400 | — | — |
| 1996-03-12 | $12.13 | $12.12 | 3,400 | — | — |
| 1996-03-11 | $12.00 | $12.00 | 64,600 | — | — |
| 1996-03-08 | $12.00 | $12.00 | 97,000 | — | — |
| 1996-03-07 | $12.75 | $12.75 | 77,200 | — | — |
| 1996-03-06 | $13.13 | $13.13 | 15,200 | — | — |
| 1996-03-05 | $12.88 | $12.88 | 4,200 | — | — |
| 1996-03-04 | $13.13 | $13.13 | 11,600 | — | — |
| 1996-03-01 | $12.94 | $12.94 | 51,200 | — | — |
| 1996-02-29 | $13.56 | $13.56 | 29,600 | — | — |
| 1996-02-28 | $13.38 | $13.38 | 105,400 | — | — |
| 1996-02-27 | $13.50 | $13.50 | 319,600 | — | — |
| 1996-02-26 | $12.97 | $12.97 | 72,000 | — | — |
| 1996-02-23 | $13.00 | $13.00 | 389,200 | — | — |
| 1996-02-22 | $12.06 | $12.06 | 125,000 | — | — |
| 1996-02-21 | $11.88 | $11.88 | 2,200 | — | — |
| 1996-02-20 | $12.06 | $12.06 | 132,800 | — | — |
| 1996-02-16 | $11.88 | $11.88 | 32,200 | — | — |
| 1996-02-15 | $12.19 | $12.19 | 137,600 | — | — |
| 1996-02-14 | $11.75 | $11.75 | 33,800 | — | — |
| 1996-02-13 | $11.94 | $11.94 | 222,200 | — | — |
| 1996-02-12 | $11.63 | $11.63 | 4,400 | — | — |
| 1996-02-09 | $11.63 | $11.63 | 7,800 | — | — |
| 1996-02-08 | $11.63 | $11.63 | 800 | — | — |
| 1996-02-07 | $11.75 | $11.75 | 27,400 | — | — |
| 1996-02-06 | $12.02 | $12.02 | 139,600 | — | — |
| 1996-02-05 | $12.06 | $12.06 | 201,400 | — | — |
| 1996-02-02 | $11.81 | $11.81 | 594,400 | — | — |
| 1996-02-01 | $11.38 | $11.38 | 102,600 | — | — |
| 1996-01-31 | $10.88 | $10.87 | 83,000 | — | — |
| 1996-01-30 | $10.88 | $10.87 | 52,600 | — | — |
| 1996-01-29 | $10.94 | $10.94 | 33,600 | — | — |
| 1996-01-26 | $10.88 | $10.87 | 26,400 | — | — |
| 1996-01-25 | $11.13 | $11.13 | 2,400 | — | — |
| 1996-01-24 | $10.81 | $10.81 | 25,600 | — | — |
| 1996-01-23 | $10.94 | $10.94 | 35,200 | — | — |
| 1996-01-22 | $11.06 | $11.06 | 13,200 | — | — |
| 1996-01-19 | $11.25 | $11.25 | 64,000 | — | — |
| 1996-01-18 | $11.63 | $11.63 | 3,600 | — | — |
| 1996-01-17 | $11.69 | $11.69 | 9,200 | — | — |
| 1996-01-16 | $11.63 | $11.63 | 16,000 | — | — |
| 1996-01-15 | $11.81 | $11.81 | 400 | — | — |
| 1996-01-12 | $12.00 | $12.00 | 4,400 | — | — |
| 1996-01-11 | $11.75 | $11.75 | 113,200 | — | — |
| 1996-01-10 | $11.88 | $11.88 | 167,800 | — | — |
| 1996-01-09 | $12.13 | $12.12 | 44,800 | — | — |
| 1996-01-08 | $12.63 | $12.63 | 23,400 | — | — |
| 1996-01-05 | $12.63 | $12.63 | 199,000 | — | — |
| 1996-01-04 | $12.56 | $12.56 | 18,800 | — | — |
| 1996-01-03 | $12.56 | $12.56 | 4,400 | — | — |
| 1996-01-02 | $12.50 | $12.50 | 32,600 | — | — |