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
- 1987-09-22 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 | $12.50 | $17.75 | 63,100 | — | — |
| 1996-12-30 | $12.63 | $17.69 | 171,900 | — | — |
| 1996-12-27 | $12.63 | $17.69 | 80,300 | — | — |
| 1996-12-26 | $12.63 | $17.69 | 104,800 | — | — |
| 1996-12-24 | $12.88 | $18.04 | 50,200 | — | — |
| 1996-12-23 | $12.88 | $18.04 | 127,600 | — | — |
| 1996-12-20 | $13.00 | $18.22 | 179,100 | — | — |
| 1996-12-19 | $13.13 | $18.39 | 100,200 | — | — |
| 1996-12-18 | $13.00 | $18.22 | 92,500 | — | — |
| 1996-12-17 | $12.75 | $17.87 | 98,900 | — | — |
| 1996-12-16 | $13.00 | $18.22 | 29,700 | — | — |
| 1996-12-13 | $12.88 | $18.04 | 159,100 | — | — |
| 1996-12-12 | $13.25 | $18.57 | 23,800 | — | — |
| 1996-12-11 | $13.00 | $18.22 | 82,400 | — | — |
| 1996-12-10 | $13.75 | $19.27 | 251,100 | — | — |
| 1996-12-09 | $14.00 | $19.62 | 41,700 | — | — |
| 1996-12-06 | $13.75 | $19.27 | 56,700 | — | — |
| 1996-12-05 | $14.00 | $19.62 | 27,600 | — | — |
| 1996-12-04 | $14.25 | $19.97 | 77,000 | — | — |
| 1996-12-03 | $14.25 | $19.97 | 57,500 | — | — |
| 1996-12-02 | $14.13 | $19.79 | 51,700 | — | — |
| 1996-11-29 | $14.56 | $20.41 | 27,300 | — | — |
| 1996-11-27 | $14.50 | $20.32 | 128,700 | — | — |
| 1996-11-26 | $14.50 | $20.32 | 64,500 | — | — |
| 1996-11-25 | $14.50 | $20.32 | 31,400 | — | — |
| 1996-11-22 | $14.50 | $20.32 | 76,500 | — | — |
| 1996-11-21 | $14.44 | $20.23 | 85,300 | — | — |
| 1996-11-20 | $14.50 | $20.32 | 51,200 | — | — |
| 1996-11-19 | $14.75 | $20.67 | 82,300 | — | — |
| 1996-11-18 | $15.00 | $21.02 | 239,400 | — | — |
| 1996-11-15 | $16.75 | $23.47 | 15,500 | — | — |
| 1996-11-14 | $17.00 | $23.82 | 24,200 | — | — |
| 1996-11-13 | $16.69 | $23.39 | 11,400 | — | — |
| 1996-11-12 | $16.88 | $23.65 | 20,300 | — | — |
| 1996-11-11 | $17.00 | $23.82 | 48,700 | — | — |
| 1996-11-08 | $17.25 | $24.17 | 97,200 | — | — |
| 1996-11-07 | $16.88 | $23.65 | 236,500 | — | — |
| 1996-11-06 | $17.00 | $23.82 | 185,000 | — | — |
| 1996-11-05 | $16.50 | $23.12 | 47,900 | — | — |
| 1996-11-04 | $15.88 | $22.25 | 118,600 | — | — |
| 1996-11-01 | $15.63 | $21.90 | 117,700 | — | — |
| 1996-10-31 | $15.63 | $21.90 | 41,200 | — | — |
| 1996-10-30 | $15.38 | $21.55 | 27,700 | — | — |
| 1996-10-29 | $15.63 | $21.90 | 44,100 | — | — |
| 1996-10-28 | $15.50 | $21.72 | 32,300 | — | — |
| 1996-10-25 | $15.88 | $22.25 | 34,700 | — | — |
| 1996-10-24 | $16.38 | $22.95 | 9,300 | — | — |
| 1996-10-23 | $16.50 | $23.12 | 34,200 | — | — |
| 1996-10-22 | $16.75 | $23.47 | 36,600 | — | — |
| 1996-10-21 | $16.50 | $23.12 | 64,300 | — | — |
| 1996-10-18 | $16.75 | $23.47 | 21,000 | — | — |
| 1996-10-17 | $17.25 | $24.17 | 161,300 | — | — |
| 1996-10-16 | $17.25 | $24.17 | 187,300 | — | — |
| 1996-10-15 | $17.13 | $24.00 | 260,200 | — | — |
| 1996-10-14 | $16.38 | $22.95 | 174,300 | — | — |
| 1996-10-11 | $16.25 | $22.77 | 304,300 | — | — |
| 1996-10-10 | $16.00 | $22.42 | 70,900 | — | — |
| 1996-10-09 | $16.13 | $22.60 | 62,500 | — | — |
| 1996-10-08 | $16.50 | $23.12 | 58,600 | — | — |
| 1996-10-07 | $16.63 | $23.30 | 81,600 | — | — |
| 1996-10-04 | $17.25 | $24.17 | 320,100 | — | — |
| 1996-10-03 | $17.25 | $24.17 | 383,800 | — | — |
| 1996-10-02 | $16.63 | $23.30 | 81,900 | — | — |
| 1996-10-01 | $16.38 | $22.72 | 83,600 | — | — |
| 1996-09-30 | $16.13 | $22.37 | 141,200 | — | — |
| 1996-09-27 | $16.13 | $22.37 | 34,800 | — | — |
| 1996-09-26 | $16.13 | $22.37 | 185,200 | — | — |
| 1996-09-25 | $15.88 | $22.02 | 281,200 | — | — |
| 1996-09-24 | $14.88 | $20.64 | 126,200 | — | — |
| 1996-09-23 | $14.13 | $19.60 | 86,800 | — | — |
| 1996-09-20 | $14.25 | $19.77 | 55,100 | — | — |
| 1996-09-19 | $14.13 | $19.60 | 287,800 | — | — |
| 1996-09-18 | $14.50 | $20.12 | 557,300 | — | — |
| 1996-09-17 | $13.63 | $18.90 | 48,500 | — | — |
| 1996-09-16 | $13.75 | $19.08 | 24,900 | — | — |
| 1996-09-13 | $13.75 | $19.08 | 24,900 | — | — |
| 1996-09-12 | $13.63 | $18.90 | 41,800 | — | — |
| 1996-09-11 | $13.50 | $18.73 | 19,400 | — | — |
| 1996-09-10 | $13.25 | $18.38 | 16,300 | — | — |
| 1996-09-09 | $13.13 | $18.21 | 40,600 | — | — |
| 1996-09-06 | $13.13 | $18.21 | 34,100 | — | — |
| 1996-09-05 | $13.00 | $18.03 | 34,800 | — | — |
| 1996-09-04 | $13.25 | $18.38 | 43,600 | — | — |
| 1996-09-03 | $13.25 | $18.38 | 15,600 | — | — |
| 1996-08-30 | $13.63 | $18.90 | 13,900 | — | — |
| 1996-08-29 | $13.63 | $18.90 | 38,000 | — | — |
| 1996-08-28 | $13.88 | $19.25 | 9,500 | — | — |
| 1996-08-27 | $13.63 | $18.90 | 22,200 | — | — |
| 1996-08-26 | $13.88 | $19.25 | 26,900 | — | — |
| 1996-08-23 | $13.63 | $18.90 | 122,000 | — | — |
| 1996-08-22 | $13.13 | $18.21 | 26,900 | — | — |
| 1996-08-21 | $13.00 | $18.03 | 11,200 | — | — |
| 1996-08-20 | $12.94 | $17.95 | 10,200 | — | — |
| 1996-08-19 | $13.00 | $18.03 | 16,500 | — | — |
| 1996-08-16 | $13.00 | $18.03 | 28,400 | — | — |
| 1996-08-15 | $13.00 | $18.03 | 10,500 | — | — |
| 1996-08-14 | $12.88 | $17.86 | 9,900 | — | — |
| 1996-08-13 | $13.00 | $18.03 | 65,000 | — | — |
| 1996-08-12 | $13.00 | $18.03 | 111,400 | — | — |
| 1996-08-09 | $12.50 | $17.34 | 10,300 | — | — |
| 1996-08-08 | $12.38 | $17.17 | 39,700 | — | — |
| 1996-08-07 | $12.38 | $17.17 | 27,900 | — | — |
| 1996-08-06 | $12.00 | $16.65 | 5,100 | — | — |
| 1996-08-05 | $11.88 | $16.47 | 36,800 | — | — |
| 1996-08-02 | $12.13 | $16.82 | 7,700 | — | — |
| 1996-08-01 | $12.00 | $16.65 | 30,900 | — | — |
| 1996-07-31 | $11.63 | $16.13 | 50,200 | — | — |
| 1996-07-30 | $11.38 | $15.78 | 23,100 | — | — |
| 1996-07-29 | $11.88 | $16.47 | 28,900 | — | — |
| 1996-07-26 | $11.88 | $16.47 | 25,400 | — | — |
| 1996-07-25 | $12.06 | $16.73 | 41,500 | — | — |
| 1996-07-24 | $11.75 | $16.30 | 25,500 | — | — |
| 1996-07-23 | $12.25 | $16.99 | 26,800 | — | — |
| 1996-07-22 | $12.25 | $16.99 | 5,000 | — | — |
| 1996-07-19 | $12.38 | $17.17 | 1,300 | — | — |
| 1996-07-18 | $12.38 | $17.17 | 6,800 | — | — |
| 1996-07-17 | $12.38 | $17.17 | 24,900 | — | — |
| 1996-07-16 | $12.50 | $17.34 | 56,200 | — | — |
| 1996-07-15 | $12.88 | $17.86 | 2,400 | — | — |
| 1996-07-12 | $12.63 | $17.51 | 10,500 | — | — |
| 1996-07-11 | $12.75 | $17.69 | 13,200 | — | — |
| 1996-07-10 | $12.75 | $17.69 | 14,100 | — | — |
| 1996-07-09 | $12.75 | $17.69 | 6,500 | — | — |
| 1996-07-08 | $12.75 | $17.69 | 35,100 | — | — |
| 1996-07-05 | $12.88 | $17.86 | 2,300 | — | — |
| 1996-07-03 | $12.88 | $17.86 | 7,300 | — | — |
| 1996-07-02 | $13.00 | $18.03 | 27,900 | — | — |
| 1996-07-01 | $12.38 | $16.94 | 42,700 | — | — |
| 1996-06-28 | $11.75 | $16.08 | 44,400 | — | — |
| 1996-06-27 | $11.75 | $16.08 | 52,500 | — | — |
| 1996-06-26 | $12.38 | $16.94 | 12,000 | — | — |
| 1996-06-25 | $12.38 | $16.94 | 29,200 | — | — |
| 1996-06-24 | $12.50 | $17.11 | 90,000 | — | — |
| 1996-06-21 | $12.52 | $17.13 | 16,200 | — | — |
| 1996-06-20 | $12.63 | $17.28 | 11,700 | — | — |
| 1996-06-19 | $12.50 | $17.11 | 20,200 | — | — |
| 1996-06-18 | $12.88 | $17.62 | 18,900 | — | — |
| 1996-06-17 | $12.75 | $17.45 | 11,500 | — | — |
| 1996-06-14 | $12.63 | $17.28 | 3,200 | — | — |
| 1996-06-13 | $12.88 | $17.62 | 6,400 | — | — |
| 1996-06-12 | $12.88 | $17.62 | 11,500 | — | — |
| 1996-06-11 | $12.75 | $17.45 | 25,500 | — | — |
| 1996-06-10 | $13.00 | $17.79 | 3,700 | — | — |
| 1996-06-07 | $12.63 | $17.28 | 20,500 | — | — |
| 1996-06-06 | $12.88 | $17.62 | 45,500 | — | — |
| 1996-06-05 | $13.00 | $17.79 | 27,300 | — | — |
| 1996-06-04 | $13.13 | $17.97 | 51,100 | — | — |
| 1996-06-03 | $13.00 | $17.79 | 12,500 | — | — |
| 1996-05-31 | $12.88 | $17.62 | 35,300 | — | — |
| 1996-05-30 | $13.25 | $18.14 | 26,400 | — | — |
| 1996-05-29 | $13.25 | $18.14 | 34,600 | — | — |
| 1996-05-28 | $13.38 | $18.31 | 60,300 | — | — |
| 1996-05-24 | $13.38 | $18.31 | 3,400 | — | — |
| 1996-05-23 | $13.38 | $18.31 | 19,600 | — | — |
| 1996-05-22 | $13.63 | $18.65 | 7,400 | — | — |
| 1996-05-21 | $13.75 | $18.82 | 29,200 | — | — |
| 1996-05-20 | $13.13 | $17.97 | 64,600 | — | — |
| 1996-05-17 | $13.25 | $18.14 | 16,700 | — | — |
| 1996-05-16 | $13.00 | $17.79 | 19,700 | — | — |
| 1996-05-15 | $13.38 | $18.31 | 32,600 | — | — |
| 1996-05-14 | $13.25 | $18.14 | 68,500 | — | — |
| 1996-05-13 | $13.13 | $17.97 | 123,800 | — | — |
| 1996-05-10 | $13.13 | $17.97 | 78,100 | — | — |
| 1996-05-09 | $12.69 | $17.37 | 4,000 | — | — |
| 1996-05-08 | $12.63 | $17.28 | 34,300 | — | — |
| 1996-05-07 | $12.75 | $17.45 | 17,100 | — | — |
| 1996-05-06 | $12.75 | $17.45 | 7,300 | — | — |
| 1996-05-03 | $12.63 | $17.28 | 18,400 | — | — |
| 1996-05-02 | $12.88 | $17.62 | 35,500 | — | — |
| 1996-05-01 | $12.94 | $17.71 | 20,500 | — | — |
| 1996-04-30 | $13.00 | $17.79 | 28,200 | — | — |
| 1996-04-29 | $12.88 | $17.62 | 8,000 | — | — |
| 1996-04-26 | $13.25 | $18.14 | 53,500 | — | — |
| 1996-04-25 | $13.25 | $18.14 | 18,300 | — | — |
| 1996-04-24 | $13.13 | $17.97 | 32,100 | — | — |
| 1996-04-23 | $13.38 | $18.31 | 56,300 | — | — |
| 1996-04-22 | $13.25 | $18.14 | 39,800 | — | — |
| 1996-04-19 | $13.50 | $18.48 | 206,300 | — | — |
| 1996-04-18 | $12.63 | $17.28 | 34,700 | — | — |
| 1996-04-17 | $12.38 | $16.94 | 16,500 | — | — |
| 1996-04-16 | $12.38 | $16.94 | 25,000 | — | — |
| 1996-04-15 | $12.25 | $16.77 | 9,200 | — | — |
| 1996-04-12 | $12.38 | $16.94 | 13,100 | — | — |
| 1996-04-11 | $12.25 | $16.77 | 10,600 | — | — |
| 1996-04-10 | $12.25 | $16.77 | 7,400 | — | — |
| 1996-04-09 | $12.38 | $16.94 | 19,100 | — | — |
| 1996-04-08 | $12.50 | $17.11 | 17,900 | — | — |
| 1996-04-04 | $12.63 | $17.28 | 44,700 | — | — |
| 1996-04-03 | $12.63 | $17.28 | 31,500 | — | — |
| 1996-04-02 | $12.25 | $16.77 | 109,000 | — | — |
| 1996-04-01 | $12.88 | $17.40 | 167,100 | — | — |
| 1996-03-29 | $12.75 | $17.23 | 238,100 | — | — |
| 1996-03-28 | $11.63 | $15.71 | 137,600 | — | — |
| 1996-03-27 | $11.38 | $15.37 | 18,900 | — | — |
| 1996-03-26 | $11.63 | $15.71 | 33,500 | — | — |
| 1996-03-25 | $11.63 | $15.71 | 7,700 | — | — |
| 1996-03-22 | $11.25 | $15.20 | 5,100 | — | — |
| 1996-03-21 | $11.50 | $15.54 | 31,000 | — | — |
| 1996-03-20 | $11.38 | $15.37 | 2,400 | — | — |
| 1996-03-19 | $11.50 | $15.54 | 20,300 | — | — |
| 1996-03-18 | $11.81 | $15.96 | 5,200 | — | — |
| 1996-03-15 | $11.63 | $15.71 | 3,000 | — | — |
| 1996-03-14 | $11.81 | $15.96 | 49,700 | — | — |
| 1996-03-13 | $11.63 | $15.71 | 3,600 | — | — |
| 1996-03-12 | $11.25 | $15.20 | 5,900 | — | — |
| 1996-03-11 | $11.63 | $15.71 | 14,000 | — | — |
| 1996-03-08 | $11.38 | $15.37 | 8,100 | — | — |
| 1996-03-07 | $11.63 | $15.71 | 2,700 | — | — |
| 1996-03-06 | $11.75 | $15.88 | 5,600 | — | — |
| 1996-03-05 | $11.75 | $15.88 | 27,200 | — | — |
| 1996-03-04 | $11.75 | $15.88 | 12,900 | — | — |
| 1996-03-01 | $11.81 | $15.96 | 52,100 | — | — |
| 1996-02-29 | $11.63 | $15.71 | 19,300 | — | — |
| 1996-02-28 | $11.88 | $16.05 | 55,100 | — | — |
| 1996-02-27 | $11.75 | $15.88 | 14,500 | — | — |
| 1996-02-26 | $11.50 | $15.54 | 30,300 | — | — |
| 1996-02-23 | $12.00 | $16.21 | 64,500 | — | — |
| 1996-02-22 | $12.13 | $16.38 | 60,900 | — | — |
| 1996-02-21 | $11.88 | $16.05 | 12,200 | — | — |
| 1996-02-20 | $11.88 | $16.05 | 20,200 | — | — |
| 1996-02-16 | $12.00 | $16.21 | 46,900 | — | — |
| 1996-02-15 | $12.13 | $16.38 | 59,100 | — | — |
| 1996-02-14 | $11.75 | $15.88 | 13,200 | — | — |
| 1996-02-13 | $11.88 | $16.05 | 29,600 | — | — |
| 1996-02-12 | $11.63 | $15.71 | 73,400 | — | — |
| 1996-02-09 | $10.88 | $14.69 | 7,300 | — | — |
| 1996-02-08 | $11.13 | $15.03 | 1,900 | — | — |
| 1996-02-07 | $10.88 | $14.69 | 5,300 | — | — |
| 1996-02-06 | $11.13 | $15.03 | 2,400 | — | — |
| 1996-02-05 | $11.13 | $15.03 | 6,000 | — | — |
| 1996-02-02 | $10.88 | $14.69 | 14,600 | — | — |
| 1996-02-01 | $11.00 | $14.86 | 4,800 | — | — |
| 1996-01-31 | $11.00 | $14.86 | 1,600 | — | — |
| 1996-01-30 | $11.38 | $15.37 | 11,400 | — | — |
| 1996-01-29 | $11.25 | $15.20 | 6,200 | — | — |
| 1996-01-26 | $11.13 | $15.03 | 13,300 | — | — |
| 1996-01-25 | $11.00 | $14.86 | 5,200 | — | — |
| 1996-01-24 | $11.13 | $15.03 | 7,500 | — | — |
| 1996-01-23 | $10.75 | $14.53 | 18,200 | — | — |
| 1996-01-22 | $11.00 | $14.86 | 4,400 | — | — |
| 1996-01-19 | $11.13 | $15.03 | 5,000 | — | — |
| 1996-01-18 | $10.88 | $14.69 | 6,000 | — | — |
| 1996-01-17 | $10.88 | $14.69 | 16,800 | — | — |
| 1996-01-16 | $11.00 | $14.86 | 9,600 | — | — |
| 1996-01-15 | $11.25 | $15.20 | 4,200 | — | — |
| 1996-01-12 | $11.00 | $14.86 | 11,200 | — | — |
| 1996-01-11 | $11.00 | $14.86 | 2,400 | — | — |
| 1996-01-10 | $11.00 | $14.86 | 12,500 | — | — |
| 1996-01-09 | $11.25 | $15.20 | 26,300 | — | — |
| 1996-01-08 | $11.44 | $15.45 | 1,800 | — | — |
| 1996-01-05 | $11.50 | $15.54 | 6,100 | — | — |
| 1996-01-04 | $11.50 | $15.54 | 39,900 | — | — |
| 1996-01-03 | $11.50 | $15.54 | 15,200 | — | — |
| 1996-01-02 | $11.00 | $14.64 | 14,900 | — | — |