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
- 1992-09-11 to 2026-09-03
- 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 | $14.66 | $18.73 | 3,850 | — | — |
| 1996-12-30 | $14.77 | $18.87 | 12,870 | — | — |
| 1996-12-27 | $14.55 | $18.58 | 8,690 | — | — |
| 1996-12-26 | $14.43 | $18.44 | 3,520 | — | — |
| 1996-12-24 | $14.43 | $18.44 | 11,770 | — | — |
| 1996-12-23 | $14.55 | $18.58 | 30,250 | — | — |
| 1996-12-20 | $14.43 | $18.44 | 2,860 | — | — |
| 1996-12-19 | $14.43 | $18.44 | 8,470 | — | — |
| 1996-12-18 | $14.55 | $18.58 | 4,950 | — | — |
| 1996-12-17 | $14.43 | $18.44 | 6,710 | — | — |
| 1996-12-16 | $14.43 | $18.44 | 6,270 | — | — |
| 1996-12-13 | $14.20 | $18.15 | 2,750 | — | — |
| 1996-12-12 | $14.09 | $18.00 | 8,360 | — | — |
| 1996-12-11 | $14.77 | $18.08 | 3,410 | — | — |
| 1996-12-10 | $15.00 | $18.36 | 10,340 | — | — |
| 1996-12-09 | $15.00 | $18.36 | 7,150 | — | — |
| 1996-12-06 | $15.00 | $18.36 | 16,940 | — | — |
| 1996-12-05 | $15.23 | $18.64 | 6,820 | — | — |
| 1996-12-04 | $15.57 | $19.06 | 9,130 | — | — |
| 1996-12-03 | $15.57 | $19.06 | 40,700 | — | — |
| 1996-12-02 | $15.57 | $19.06 | 8,690 | — | — |
| 1996-11-29 | $15.23 | $18.64 | 5,500 | — | — |
| 1996-11-27 | $15.23 | $18.64 | 10,340 | — | — |
| 1996-11-26 | $15.34 | $18.78 | 9,570 | — | — |
| 1996-11-25 | $15.45 | $18.92 | 68,860 | — | — |
| 1996-11-22 | $15.34 | $18.78 | 6,710 | — | — |
| 1996-11-21 | $15.23 | $18.64 | 17,710 | — | — |
| 1996-11-20 | $15.23 | $18.64 | 12,760 | — | — |
| 1996-11-19 | $15.23 | $18.64 | 23,430 | — | — |
| 1996-11-18 | $15.11 | $18.50 | 22,220 | — | — |
| 1996-11-15 | $14.43 | $17.67 | 11,330 | — | — |
| 1996-11-14 | $14.55 | $17.81 | 8,140 | — | — |
| 1996-11-13 | $14.55 | $17.81 | 5,280 | — | — |
| 1996-11-12 | $14.55 | $17.80 | 2,860 | — | — |
| 1996-11-11 | $14.55 | $17.80 | 7,370 | — | — |
| 1996-11-08 | $14.55 | $17.80 | 4,840 | — | — |
| 1996-11-07 | $14.32 | $17.52 | 13,860 | — | — |
| 1996-11-06 | $14.32 | $17.52 | 17,820 | — | — |
| 1996-11-05 | $14.32 | $17.52 | 12,540 | — | — |
| 1996-11-04 | $14.32 | $17.52 | 11,880 | — | — |
| 1996-11-01 | $14.20 | $17.38 | 6,160 | — | — |
| 1996-10-31 | $14.20 | $17.38 | 5,060 | — | — |
| 1996-10-30 | $14.20 | $17.38 | 9,680 | — | — |
| 1996-10-29 | $14.20 | $17.38 | 1,430 | — | — |
| 1996-10-28 | $13.86 | $16.97 | 1,870 | — | — |
| 1996-10-25 | $13.86 | $16.97 | 5,280 | — | — |
| 1996-10-24 | $14.09 | $17.24 | 5,940 | — | — |
| 1996-10-23 | $14.09 | $17.24 | 9,790 | — | — |
| 1996-10-22 | $14.09 | $17.24 | 15,400 | — | — |
| 1996-10-21 | $14.32 | $17.52 | 3,410 | — | — |
| 1996-10-18 | $14.32 | $17.52 | 7,040 | — | — |
| 1996-10-17 | $14.32 | $17.52 | 9,130 | — | — |
| 1996-10-16 | $14.55 | $17.80 | 6,270 | — | — |
| 1996-10-15 | $14.43 | $17.66 | 9,240 | — | — |
| 1996-10-14 | $14.55 | $17.80 | 45,650 | — | — |
| 1996-10-11 | $14.66 | $17.94 | 9,460 | — | — |
| 1996-10-10 | $14.66 | $17.94 | 11,110 | — | — |
| 1996-10-09 | $14.77 | $18.08 | 4,510 | — | — |
| 1996-10-08 | $14.77 | $18.08 | 5,610 | — | — |
| 1996-10-07 | $14.77 | $18.08 | 25,630 | — | — |
| 1996-10-04 | $14.55 | $17.80 | 11,330 | — | — |
| 1996-10-03 | $14.20 | $17.38 | 7,150 | — | — |
| 1996-10-02 | $14.55 | $17.80 | 4,510 | — | — |
| 1996-10-01 | $14.77 | $18.08 | 20,570 | — | — |
| 1996-09-30 | $14.89 | $18.22 | 33,330 | — | — |
| 1996-09-27 | $15.00 | $18.36 | 191,510 | — | — |
| 1996-09-26 | $14.77 | $18.08 | 105,270 | — | — |
| 1996-09-25 | $13.30 | $16.27 | 21,230 | — | — |
| 1996-09-24 | $12.61 | $15.44 | 9,130 | — | — |
| 1996-09-23 | $12.84 | $15.71 | 3,630 | — | — |
| 1996-09-20 | $12.73 | $15.57 | 2,970 | — | — |
| 1996-09-19 | $12.73 | $15.57 | 4,400 | — | — |
| 1996-09-18 | $12.73 | $15.57 | 4,510 | — | — |
| 1996-09-17 | $12.61 | $15.44 | 4,730 | — | — |
| 1996-09-16 | $12.61 | $15.44 | 9,900 | — | — |
| 1996-09-13 | $12.61 | $15.44 | 5,060 | — | — |
| 1996-09-12 | $12.50 | $15.30 | 6,270 | — | — |
| 1996-09-11 | $12.39 | $15.16 | 2,640 | — | — |
| 1996-09-10 | $12.27 | $15.02 | 9,790 | — | — |
| 1996-09-09 | $12.27 | $15.02 | 9,130 | — | — |
| 1996-09-06 | $12.27 | $15.02 | 3,960 | — | — |
| 1996-09-05 | $12.16 | $14.88 | 2,310 | — | — |
| 1996-09-04 | $12.16 | $14.88 | 3,410 | — | — |
| 1996-09-03 | $12.05 | $14.74 | 5,060 | — | — |
| 1996-08-30 | $12.05 | $14.74 | 2,310 | — | — |
| 1996-08-29 | $12.16 | $14.88 | 4,180 | — | — |
| 1996-08-28 | $12.16 | $14.88 | 3,630 | — | — |
| 1996-08-27 | $12.16 | $14.88 | 2,640 | — | — |
| 1996-08-26 | $12.16 | $14.88 | 3,410 | — | — |
| 1996-08-23 | $12.27 | $15.02 | 2,200 | — | — |
| 1996-08-22 | $12.27 | $15.02 | 550 | — | — |
| 1996-08-21 | $12.27 | $15.02 | 6,160 | — | — |
| 1996-08-20 | $12.16 | $14.88 | 4,620 | — | — |
| 1996-08-19 | $11.93 | $14.60 | 660 | — | — |
| 1996-08-16 | $12.16 | $14.88 | 2,640 | — | — |
| 1996-08-15 | $11.93 | $14.60 | 990 | — | — |
| 1996-08-14 | $12.05 | $14.74 | 3,410 | — | — |
| 1996-08-13 | $11.82 | $14.46 | 9,350 | — | — |
| 1996-08-12 | $11.93 | $14.60 | 5,830 | — | — |
| 1996-08-09 | $11.93 | $14.60 | 1,870 | — | — |
| 1996-08-08 | $11.82 | $14.46 | 11,330 | — | — |
| 1996-08-07 | $11.93 | $14.60 | 2,970 | — | — |
| 1996-08-06 | $12.05 | $14.74 | 7,810 | — | — |
| 1996-08-05 | $12.05 | $14.74 | 10,120 | — | — |
| 1996-08-02 | $12.27 | $15.02 | 16,610 | — | — |
| 1996-08-01 | $12.16 | $14.88 | 4,070 | — | — |
| 1996-07-31 | $12.27 | $15.02 | 30,470 | — | — |
| 1996-07-30 | $12.27 | $15.02 | 11,110 | — | — |
| 1996-07-29 | $12.05 | $14.74 | 5,390 | — | — |
| 1996-07-26 | $11.70 | $14.32 | 770 | — | — |
| 1996-07-25 | $11.70 | $14.32 | 7,920 | — | — |
| 1996-07-24 | $11.36 | $13.91 | 19,690 | — | — |
| 1996-07-23 | $11.70 | $14.32 | 11,000 | — | — |
| 1996-07-22 | $12.16 | $14.88 | 12,540 | — | — |
| 1996-07-19 | $12.27 | $15.02 | 3,960 | — | — |
| 1996-07-18 | $12.50 | $15.30 | 3,190 | — | — |
| 1996-07-17 | $12.27 | $15.02 | 6,050 | — | — |
| 1996-07-16 | $12.05 | $14.74 | 24,200 | — | — |
| 1996-07-15 | $12.27 | $15.02 | 4,620 | — | — |
| 1996-07-12 | $12.73 | $15.57 | 12,100 | — | — |
| 1996-07-11 | $12.73 | $15.57 | 14,080 | — | — |
| 1996-07-10 | $13.18 | $16.13 | 3,190 | — | — |
| 1996-07-09 | $13.30 | $16.27 | 3,630 | — | — |
| 1996-07-08 | $13.41 | $16.41 | 6,820 | — | — |
| 1996-07-05 | $13.41 | $16.41 | 4,180 | — | — |
| 1996-07-03 | $13.30 | $16.27 | 5,830 | — | — |
| 1996-07-02 | $13.30 | $16.27 | 15,620 | — | — |
| 1996-07-01 | $13.41 | $16.41 | 3,850 | — | — |
| 1996-06-28 | $13.30 | $16.27 | 2,750 | — | — |
| 1996-06-27 | $13.07 | $15.99 | 1,980 | — | — |
| 1996-06-26 | $13.18 | $16.13 | 5,500 | — | — |
| 1996-06-25 | $13.41 | $16.41 | 5,720 | — | — |
| 1996-06-24 | $13.41 | $16.41 | 9,570 | — | — |
| 1996-06-21 | $13.30 | $16.27 | 11,550 | — | — |
| 1996-06-20 | $13.18 | $16.13 | 18,040 | — | — |
| 1996-06-19 | $13.30 | $16.27 | 38,280 | — | — |
| 1996-06-18 | $13.30 | $16.27 | 15,620 | — | — |
| 1996-06-17 | $13.41 | $16.41 | 7,260 | — | — |
| 1996-06-14 | $13.30 | $16.27 | 4,730 | — | — |
| 1996-06-13 | $13.30 | $16.27 | 7,260 | — | — |
| 1996-06-12 | $13.30 | $16.27 | 8,360 | — | — |
| 1996-06-11 | $13.30 | $16.27 | 8,360 | — | — |
| 1996-06-10 | $13.41 | $16.41 | 12,870 | — | — |
| 1996-06-07 | $13.18 | $16.13 | 14,410 | — | — |
| 1996-06-06 | $13.18 | $16.13 | 14,740 | — | — |
| 1996-06-05 | $13.41 | $16.41 | 10,340 | — | — |
| 1996-06-04 | $13.41 | $16.41 | 11,660 | — | — |
| 1996-06-03 | $13.30 | $16.27 | 13,970 | — | — |
| 1996-05-31 | $13.18 | $16.13 | 23,100 | — | — |
| 1996-05-30 | $13.64 | $16.69 | 33,990 | — | — |
| 1996-05-29 | $13.18 | $16.13 | 27,390 | — | — |
| 1996-05-28 | $13.18 | $16.13 | 29,700 | — | — |
| 1996-05-24 | $13.64 | $16.69 | 20,900 | — | — |
| 1996-05-23 | $13.75 | $16.83 | 25,300 | — | — |
| 1996-05-22 | $13.64 | $16.69 | 6,600 | — | — |
| 1996-05-21 | $13.41 | $16.41 | 14,520 | — | — |
| 1996-05-20 | $13.18 | $16.13 | 16,170 | — | — |
| 1996-05-17 | $13.07 | $15.99 | 13,420 | — | — |
| 1996-05-16 | $13.18 | $16.13 | 6,270 | — | — |
| 1996-05-15 | $13.07 | $15.99 | 5,390 | — | — |
| 1996-05-14 | $13.18 | $16.13 | 20,020 | — | — |
| 1996-05-13 | $13.18 | $16.13 | 27,610 | — | — |
| 1996-05-10 | $13.18 | $16.13 | 12,430 | — | — |
| 1996-05-09 | $13.18 | $16.13 | 17,160 | — | — |
| 1996-05-08 | $13.07 | $15.99 | 16,610 | — | — |
| 1996-05-07 | $13.30 | $16.27 | 58,630 | — | — |
| 1996-05-06 | $13.18 | $16.13 | 68,090 | — | — |
| 1996-05-03 | $12.95 | $15.85 | 16,940 | — | — |
| 1996-05-02 | $13.07 | $15.99 | 12,100 | — | — |
| 1996-05-01 | $13.18 | $16.13 | 26,620 | — | — |
| 1996-04-30 | $13.18 | $16.13 | 41,910 | — | — |
| 1996-04-29 | $12.95 | $15.85 | 16,500 | — | — |
| 1996-04-26 | $12.95 | $15.85 | 12,100 | — | — |
| 1996-04-25 | $12.95 | $15.85 | 12,210 | — | — |
| 1996-04-24 | $13.07 | $15.99 | 9,240 | — | — |
| 1996-04-23 | $13.07 | $15.99 | 11,110 | — | — |
| 1996-04-22 | $13.07 | $15.99 | 10,670 | — | — |
| 1996-04-19 | $13.18 | $16.13 | 10,560 | — | — |
| 1996-04-18 | $13.18 | $16.13 | 8,580 | — | — |
| 1996-04-17 | $13.18 | $16.13 | 14,190 | — | — |
| 1996-04-16 | $13.30 | $16.27 | 10,450 | — | — |
| 1996-04-15 | $13.30 | $16.27 | 51,370 | — | — |
| 1996-04-12 | $13.07 | $15.99 | 37,290 | — | — |
| 1996-04-11 | $13.98 | $17.10 | 12,430 | — | — |
| 1996-04-10 | $14.20 | $17.38 | 5,500 | — | — |
| 1996-04-09 | $14.43 | $17.66 | 11,770 | — | — |
| 1996-04-08 | $14.43 | $17.66 | 14,740 | — | — |
| 1996-04-04 | $14.77 | $18.08 | 32,890 | — | — |
| 1996-04-03 | $14.66 | $17.94 | 17,490 | — | — |
| 1996-04-02 | $14.55 | $17.80 | 8,030 | — | — |
| 1996-04-01 | $14.66 | $17.94 | 11,770 | — | — |
| 1996-03-29 | $14.55 | $17.80 | 6,600 | — | — |
| 1996-03-28 | $14.55 | $17.80 | 8,250 | — | — |
| 1996-03-27 | $14.55 | $17.80 | 14,300 | — | — |
| 1996-03-26 | $14.77 | $18.08 | 15,950 | — | — |
| 1996-03-25 | $14.66 | $17.94 | 8,470 | — | — |
| 1996-03-22 | $14.66 | $17.94 | 6,270 | — | — |
| 1996-03-21 | $14.55 | $17.80 | 12,430 | — | — |
| 1996-03-20 | $14.77 | $18.08 | 3,850 | — | — |
| 1996-03-19 | $14.66 | $17.94 | 17,270 | — | — |
| 1996-03-18 | $14.77 | $18.08 | 45,430 | — | — |
| 1996-03-15 | $14.55 | $17.80 | 28,930 | — | — |
| 1996-03-14 | $14.55 | $17.80 | 30,250 | — | — |
| 1996-03-13 | $14.32 | $17.52 | 5,280 | — | — |
| 1996-03-12 | $14.20 | $17.38 | 9,240 | — | — |
| 1996-03-11 | $13.98 | $17.10 | 11,110 | — | — |
| 1996-03-08 | $13.64 | $16.69 | 18,700 | — | — |
| 1996-03-07 | $14.09 | $17.24 | 8,690 | — | — |
| 1996-03-06 | $14.20 | $17.38 | 5,500 | — | — |
| 1996-03-05 | $14.09 | $17.24 | 18,150 | — | — |
| 1996-03-04 | $14.20 | $17.38 | 9,240 | — | — |
| 1996-03-01 | $13.98 | $17.10 | 5,500 | — | — |
| 1996-02-29 | $14.20 | $17.38 | 7,480 | — | — |
| 1996-02-28 | $14.09 | $17.24 | 5,830 | — | — |
| 1996-02-27 | $14.32 | $17.52 | 9,240 | — | — |
| 1996-02-26 | $14.43 | $17.66 | 28,380 | — | — |
| 1996-02-23 | $13.98 | $17.10 | 4,840 | — | — |
| 1996-02-22 | $14.09 | $17.24 | 7,590 | — | — |
| 1996-02-21 | $14.20 | $17.38 | 3,080 | — | — |
| 1996-02-20 | $13.86 | $16.97 | 10,450 | — | — |
| 1996-02-16 | $13.98 | $17.10 | 9,020 | — | — |
| 1996-02-15 | $13.75 | $16.83 | 5,280 | — | — |
| 1996-02-14 | $13.86 | $16.97 | 21,120 | — | — |
| 1996-02-13 | $14.09 | $17.24 | 16,830 | — | — |
| 1996-02-12 | $13.86 | $16.97 | 46,200 | — | — |
| 1996-02-09 | $13.52 | $16.55 | 24,200 | — | — |
| 1996-02-08 | $13.30 | $16.27 | 11,000 | — | — |
| 1996-02-07 | $13.30 | $16.27 | 8,030 | — | — |
| 1996-02-06 | $13.18 | $16.13 | 8,250 | — | — |
| 1996-02-05 | $13.07 | $15.99 | 13,090 | — | — |
| 1996-02-02 | $12.84 | $15.71 | 2,200 | — | — |
| 1996-02-01 | $12.84 | $15.71 | 3,080 | — | — |
| 1996-01-31 | $12.95 | $15.85 | 2,530 | — | — |
| 1996-01-30 | $12.95 | $15.85 | 8,910 | — | — |
| 1996-01-29 | $12.61 | $15.44 | 1,210 | — | — |
| 1996-01-26 | $12.61 | $15.44 | 6,160 | — | — |
| 1996-01-25 | $12.50 | $15.30 | 4,510 | — | — |
| 1996-01-24 | $12.50 | $15.30 | 8,910 | — | — |
| 1996-01-23 | $12.39 | $15.16 | 6,600 | — | — |
| 1996-01-22 | $12.39 | $15.16 | 6,820 | — | — |
| 1996-01-19 | $12.39 | $15.16 | 4,400 | — | — |
| 1996-01-18 | $12.27 | $15.02 | 3,300 | — | — |
| 1996-01-17 | $12.27 | $15.02 | 9,460 | — | — |
| 1996-01-16 | $12.39 | $15.16 | 5,280 | — | — |
| 1996-01-15 | $12.50 | $15.30 | 5,500 | — | — |
| 1996-01-12 | $12.39 | $15.16 | 1,760 | — | — |
| 1996-01-11 | $12.27 | $15.02 | 1,980 | — | — |
| 1996-01-10 | $12.27 | $15.02 | 12,100 | — | — |
| 1996-01-09 | $12.73 | $15.57 | 7,920 | — | — |
| 1996-01-08 | $12.50 | $15.30 | 1,870 | — | — |
| 1996-01-05 | $12.39 | $15.16 | 10,010 | — | — |
| 1996-01-04 | $12.16 | $14.88 | 6,270 | — | — |
| 1996-01-03 | $12.27 | $15.02 | 2,310 | — | — |
| 1996-01-02 | $12.16 | $14.88 | 3,410 | — | — |