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
- 1994-04-08 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 | $14.39 | $15.38 | 1,418 | — | — |
| 1996-12-30 | $14.39 | $15.38 | 1,891 | — | — |
| 1996-12-27 | $14.70 | $15.72 | 236 | — | — |
| 1996-12-26 | $14.76 | $15.78 | 0 | — | — |
| 1996-12-24 | $14.76 | $15.78 | 0 | — | — |
| 1996-12-23 | $14.76 | $15.78 | 17,488 | — | — |
| 1996-12-20 | $14.23 | $15.21 | 0 | — | — |
| 1996-12-19 | $14.23 | $15.21 | 1,182 | — | — |
| 1996-12-18 | $15.34 | $16.40 | 0 | — | — |
| 1996-12-17 | $15.34 | $16.40 | 0 | — | — |
| 1996-12-16 | $15.34 | $16.40 | 0 | — | — |
| 1996-12-13 | $15.34 | $16.40 | 0 | — | — |
| 1996-12-12 | $15.34 | $16.24 | 7,562 | — | — |
| 1996-12-11 | $14.39 | $15.23 | 0 | — | — |
| 1996-12-10 | $14.39 | $15.23 | 0 | — | — |
| 1996-12-09 | $14.39 | $15.23 | 0 | — | — |
| 1996-12-06 | $14.39 | $15.23 | 0 | — | — |
| 1996-12-05 | $14.39 | $15.23 | 0 | — | — |
| 1996-12-04 | $14.39 | $15.23 | 1,654 | — | — |
| 1996-12-03 | $14.28 | $15.12 | 1,182 | — | — |
| 1996-12-02 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-29 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-27 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-26 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-25 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-22 | $14.18 | $15.01 | 473 | — | — |
| 1996-11-21 | $14.60 | $15.46 | 4,727 | — | — |
| 1996-11-20 | $14.18 | $15.01 | 709 | — | — |
| 1996-11-19 | $14.18 | $15.01 | 1,182 | — | — |
| 1996-11-18 | $14.49 | $15.35 | 0 | — | — |
| 1996-11-15 | $14.49 | $15.35 | 0 | — | — |
| 1996-11-14 | $14.49 | $15.35 | 2,363 | — | — |
| 1996-11-13 | $14.07 | $14.90 | 0 | — | — |
| 1996-11-12 | $14.07 | $14.90 | 1,654 | — | — |
| 1996-11-11 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-08 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-07 | $14.18 | $15.01 | 709 | — | — |
| 1996-11-06 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-05 | $14.18 | $15.01 | 0 | — | — |
| 1996-11-04 | $14.18 | $15.01 | 473 | — | — |
| 1996-11-01 | $13.96 | $14.79 | 473 | — | — |
| 1996-10-31 | $14.07 | $14.90 | 0 | — | — |
| 1996-10-30 | $14.07 | $14.90 | 0 | — | — |
| 1996-10-29 | $14.07 | $14.90 | 0 | — | — |
| 1996-10-28 | $14.07 | $14.90 | 0 | — | — |
| 1996-10-25 | $14.07 | $14.90 | 0 | — | — |
| 1996-10-24 | $14.07 | $14.90 | 0 | — | — |
| 1996-10-23 | $14.07 | $14.90 | 709 | — | — |
| 1996-10-22 | $13.96 | $14.79 | 0 | — | — |
| 1996-10-21 | $13.96 | $14.79 | 0 | — | — |
| 1996-10-18 | $13.96 | $14.79 | 709 | — | — |
| 1996-10-17 | $14.49 | $15.35 | 0 | — | — |
| 1996-10-16 | $14.49 | $15.35 | 0 | — | — |
| 1996-10-15 | $14.49 | $15.35 | 945 | — | — |
| 1996-10-14 | $14.28 | $15.12 | 0 | — | — |
| 1996-10-11 | $14.28 | $15.12 | 473 | — | — |
| 1996-10-10 | $14.10 | $14.93 | 31,432 | — | — |
| 1996-10-09 | $14.07 | $14.90 | 1,182 | — | — |
| 1996-10-08 | $13.65 | $14.45 | 0 | — | — |
| 1996-10-07 | $13.65 | $14.45 | 236 | — | — |
| 1996-10-04 | $13.86 | $14.67 | 0 | — | — |
| 1996-10-03 | $13.86 | $14.67 | 0 | — | — |
| 1996-10-02 | $13.86 | $14.67 | 0 | — | — |
| 1996-10-01 | $13.86 | $14.67 | 0 | — | — |
| 1996-09-30 | $13.86 | $14.67 | 0 | — | — |
| 1996-09-27 | $13.86 | $14.67 | 3,545 | — | — |
| 1996-09-26 | $14.28 | $15.12 | 4,727 | — | — |
| 1996-09-25 | $13.75 | $14.56 | 3,309 | — | — |
| 1996-09-24 | $13.54 | $14.34 | 0 | — | — |
| 1996-09-23 | $13.54 | $14.34 | 473 | — | — |
| 1996-09-20 | $13.54 | $14.34 | 0 | — | — |
| 1996-09-19 | $13.54 | $14.34 | 0 | — | — |
| 1996-09-18 | $13.54 | $14.34 | 0 | — | — |
| 1996-09-17 | $13.54 | $14.34 | 4,254 | — | — |
| 1996-09-16 | $13.54 | $14.34 | 0 | — | — |
| 1996-09-13 | $13.54 | $14.34 | 0 | — | — |
| 1996-09-12 | $13.54 | $14.34 | 3,072 | — | — |
| 1996-09-11 | $13.96 | $14.63 | 20,088 | — | — |
| 1996-09-10 | $13.96 | $14.63 | 4,490 | — | — |
| 1996-09-09 | $13.33 | $13.96 | 0 | — | — |
| 1996-09-06 | $13.33 | $13.96 | 709 | — | — |
| 1996-09-05 | $13.75 | $14.41 | 2,363 | — | — |
| 1996-09-04 | $13.12 | $13.74 | 3,309 | — | — |
| 1996-09-03 | $13.75 | $14.41 | 2,836 | — | — |
| 1996-08-30 | $13.54 | $14.19 | 3,072 | — | — |
| 1996-08-29 | $13.43 | $14.07 | 236 | — | — |
| 1996-08-28 | $13.12 | $13.74 | 945 | — | — |
| 1996-08-27 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-26 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-23 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-22 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-21 | $13.12 | $13.74 | 3,545 | — | — |
| 1996-08-20 | $13.65 | $14.30 | 0 | — | — |
| 1996-08-19 | $13.65 | $14.30 | 4,018 | — | — |
| 1996-08-16 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-15 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-14 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-13 | $13.12 | $13.74 | 945 | — | — |
| 1996-08-12 | $13.12 | $13.74 | 6,617 | — | — |
| 1996-08-09 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-08 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-07 | $13.12 | $13.74 | 0 | — | — |
| 1996-08-06 | $13.12 | $13.74 | 945 | — | — |
| 1996-08-05 | $13.75 | $14.41 | 0 | — | — |
| 1996-08-02 | $13.75 | $14.41 | 0 | — | — |
| 1996-08-01 | $13.75 | $14.41 | 2,363 | — | — |
| 1996-07-31 | $13.65 | $14.30 | 0 | — | — |
| 1996-07-30 | $13.65 | $14.30 | 0 | — | — |
| 1996-07-29 | $13.65 | $14.30 | 5,199 | — | — |
| 1996-07-26 | $13.33 | $13.96 | 1,182 | — | — |
| 1996-07-25 | $13.33 | $13.96 | 473 | — | — |
| 1996-07-24 | $13.33 | $13.96 | 0 | — | — |
| 1996-07-23 | $13.33 | $13.96 | 236 | — | — |
| 1996-07-22 | $13.54 | $14.19 | 0 | — | — |
| 1996-07-19 | $13.54 | $14.19 | 236 | — | — |
| 1996-07-18 | $13.96 | $14.63 | 0 | — | — |
| 1996-07-17 | $13.96 | $14.63 | 0 | — | — |
| 1996-07-16 | $13.96 | $14.63 | 0 | — | — |
| 1996-07-15 | $13.96 | $14.63 | 1,891 | — | — |
| 1996-07-12 | $13.54 | $14.19 | 473 | — | — |
| 1996-07-11 | $13.54 | $14.19 | 0 | — | — |
| 1996-07-10 | $13.54 | $14.19 | 0 | — | — |
| 1996-07-09 | $13.54 | $14.19 | 6,617 | — | — |
| 1996-07-08 | $13.65 | $14.30 | 0 | — | — |
| 1996-07-05 | $13.65 | $14.30 | 4,018 | — | — |
| 1996-07-03 | $13.54 | $14.19 | 0 | — | — |
| 1996-07-02 | $13.54 | $14.19 | 473 | — | — |
| 1996-07-01 | $13.54 | $14.19 | 236 | — | — |
| 1996-06-28 | $13.54 | $14.19 | 0 | — | — |
| 1996-06-27 | $13.54 | $14.19 | 236 | — | — |
| 1996-06-26 | $13.96 | $14.63 | 0 | — | — |
| 1996-06-25 | $13.96 | $14.63 | 9,453 | — | — |
| 1996-06-24 | $13.96 | $14.63 | 0 | — | — |
| 1996-06-21 | $13.96 | $14.63 | 0 | — | — |
| 1996-06-20 | $13.96 | $14.63 | 0 | — | — |
| 1996-06-19 | $13.96 | $14.63 | 709 | — | — |
| 1996-06-18 | $14.07 | $14.74 | 2,836 | — | — |
| 1996-06-17 | $13.54 | $14.19 | 3,545 | — | — |
| 1996-06-14 | $13.54 | $14.19 | 2,127 | — | — |
| 1996-06-13 | $13.54 | $14.19 | 0 | — | — |
| 1996-06-12 | $13.54 | $14.19 | 0 | — | — |
| 1996-06-11 | $13.54 | $14.05 | 0 | — | — |
| 1996-06-10 | $13.54 | $14.05 | 709 | — | — |
| 1996-06-07 | $14.18 | $14.71 | 1,891 | — | — |
| 1996-06-06 | $14.07 | $14.60 | 0 | — | — |
| 1996-06-05 | $14.07 | $14.60 | 14,180 | — | — |
| 1996-06-04 | $13.54 | $14.05 | 7,090 | — | — |
| 1996-06-03 | $13.54 | $14.05 | 0 | — | — |
| 1996-05-31 | $13.54 | $14.05 | 0 | — | — |
| 1996-05-30 | $13.54 | $14.05 | 0 | — | — |
| 1996-05-29 | $13.54 | $14.05 | 0 | — | — |
| 1996-05-28 | $13.54 | $14.05 | 473 | — | — |
| 1996-05-24 | $13.59 | $14.11 | 0 | — | — |
| 1996-05-23 | $13.59 | $14.11 | 23,869 | — | — |
| 1996-05-22 | $13.54 | $14.05 | 945 | — | — |
| 1996-05-21 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-20 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-17 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-16 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-15 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-14 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-13 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-10 | $13.75 | $14.27 | 15,125 | — | — |
| 1996-05-09 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-08 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-07 | $13.75 | $14.27 | 0 | — | — |
| 1996-05-06 | $13.75 | $14.27 | 473 | — | — |
| 1996-05-03 | $13.75 | $14.27 | 14,416 | — | — |
| 1996-05-02 | $14.12 | $14.66 | 9,453 | — | — |
| 1996-05-01 | $13.75 | $14.27 | 7,326 | — | — |
| 1996-04-30 | $13.75 | $14.27 | 7,090 | — | — |
| 1996-04-29 | $13.96 | $14.49 | 709 | — | — |
| 1996-04-26 | $14.39 | $14.93 | 236 | — | — |
| 1996-04-25 | $13.75 | $14.27 | 945 | — | — |
| 1996-04-24 | $13.96 | $14.49 | 945 | — | — |
| 1996-04-23 | $14.44 | $14.99 | 0 | — | — |
| 1996-04-22 | $14.44 | $14.99 | 0 | — | — |
| 1996-04-19 | $14.44 | $14.99 | 0 | — | — |
| 1996-04-18 | $14.44 | $14.99 | 0 | — | — |
| 1996-04-17 | $14.44 | $14.99 | 0 | — | — |
| 1996-04-16 | $14.44 | $14.99 | 6,854 | — | — |
| 1996-04-15 | $13.96 | $14.49 | 945 | — | — |
| 1996-04-12 | $14.07 | $14.60 | 709 | — | — |
| 1996-04-11 | $13.96 | $14.49 | 0 | — | — |
| 1996-04-10 | $13.96 | $14.49 | 709 | — | — |
| 1996-04-09 | $14.81 | $15.37 | 236 | — | — |
| 1996-04-08 | $14.70 | $15.26 | 0 | — | — |
| 1996-04-04 | $14.70 | $15.26 | 0 | — | — |
| 1996-04-03 | $14.70 | $15.26 | 0 | — | — |
| 1996-04-02 | $14.70 | $15.26 | 9,453 | — | — |
| 1996-04-01 | $14.39 | $14.93 | 0 | — | — |
| 1996-03-29 | $14.39 | $14.93 | 0 | — | — |
| 1996-03-28 | $14.39 | $14.93 | 1,891 | — | — |
| 1996-03-27 | $13.96 | $14.49 | 0 | — | — |
| 1996-03-26 | $13.96 | $14.49 | 236 | — | — |
| 1996-03-25 | $13.96 | $14.49 | 0 | — | — |
| 1996-03-22 | $13.96 | $14.49 | 0 | — | — |
| 1996-03-21 | $13.96 | $14.49 | 473 | — | — |
| 1996-03-20 | $14.02 | $14.55 | 0 | — | — |
| 1996-03-19 | $14.02 | $14.55 | 0 | — | — |
| 1996-03-18 | $14.02 | $14.55 | 0 | — | — |
| 1996-03-15 | $14.02 | $14.55 | 0 | — | — |
| 1996-03-14 | $14.02 | $14.55 | 473 | — | — |
| 1996-03-13 | $14.70 | $15.26 | 4,018 | — | — |
| 1996-03-12 | $14.70 | $15.13 | 30,723 | — | — |
| 1996-03-11 | $14.60 | $15.02 | 0 | — | — |
| 1996-03-08 | $14.60 | $15.02 | 0 | — | — |
| 1996-03-07 | $14.60 | $15.02 | 0 | — | — |
| 1996-03-06 | $14.60 | $15.02 | 0 | — | — |
| 1996-03-05 | $14.60 | $15.02 | 473 | — | — |
| 1996-03-04 | $14.39 | $14.80 | 0 | — | — |
| 1996-03-01 | $14.39 | $14.80 | 0 | — | — |
| 1996-02-29 | $14.39 | $14.80 | 0 | — | — |
| 1996-02-28 | $14.39 | $14.80 | 0 | — | — |
| 1996-02-27 | $14.39 | $14.80 | 0 | — | — |
| 1996-02-26 | $14.39 | $14.80 | 473 | — | — |
| 1996-02-23 | $14.55 | $14.96 | 0 | — | — |
| 1996-02-22 | $14.55 | $14.96 | 0 | — | — |
| 1996-02-21 | $14.55 | $14.96 | 4,727 | — | — |
| 1996-02-20 | $14.60 | $15.02 | 2,127 | — | — |
| 1996-02-16 | $14.28 | $14.69 | 945 | — | — |
| 1996-02-15 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-14 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-13 | $13.96 | $14.37 | 945 | — | — |
| 1996-02-12 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-09 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-08 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-07 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-06 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-05 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-02 | $13.96 | $14.37 | 0 | — | — |
| 1996-02-01 | $13.96 | $14.37 | 0 | — | — |
| 1996-01-31 | $13.96 | $14.37 | 709 | — | — |
| 1996-01-30 | $13.91 | $14.31 | 0 | — | — |
| 1996-01-29 | $13.91 | $14.31 | 0 | — | — |
| 1996-01-26 | $13.91 | $14.31 | 0 | — | — |
| 1996-01-25 | $13.91 | $14.31 | 0 | — | — |
| 1996-01-24 | $13.91 | $14.31 | 0 | — | — |
| 1996-01-23 | $13.91 | $14.31 | 0 | — | — |
| 1996-01-22 | $13.91 | $14.31 | 0 | — | — |
| 1996-01-19 | $13.91 | $14.31 | 945 | — | — |
| 1996-01-18 | $13.75 | $14.15 | 945 | — | — |
| 1996-01-17 | $13.75 | $14.15 | 0 | — | — |
| 1996-01-16 | $13.75 | $14.15 | 236 | — | — |
| 1996-01-15 | $14.18 | $14.58 | 0 | — | — |
| 1996-01-12 | $14.18 | $14.58 | 9,453 | — | — |
| 1996-01-11 | $13.96 | $14.37 | 3,072 | — | — |
| 1996-01-10 | $13.96 | $14.37 | 5,908 | — | — |
| 1996-01-09 | $13.75 | $14.15 | 2,363 | — | — |
| 1996-01-08 | $13.75 | $14.15 | 0 | — | — |
| 1996-01-05 | $13.75 | $14.15 | 3,072 | — | — |
| 1996-01-04 | $13.75 | $14.15 | 3,545 | — | — |
| 1996-01-03 | $13.96 | $14.37 | 0 | — | — |
| 1996-01-02 | $13.96 | $14.37 | 3,072 | — | — |