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
- 1992-09-22 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 | $14.38 | $18.33 | 74,700 | — | — |
| 1996-12-30 | $14.38 | $18.33 | 13,500 | — | — |
| 1996-12-27 | $14.38 | $18.33 | 14,500 | — | — |
| 1996-12-26 | $14.38 | $18.33 | 33,800 | — | — |
| 1996-12-24 | $14.38 | $18.33 | 11,400 | — | — |
| 1996-12-23 | $14.50 | $18.49 | 19,500 | — | — |
| 1996-12-20 | $14.38 | $18.33 | 27,200 | — | — |
| 1996-12-19 | $14.38 | $18.33 | 58,400 | — | — |
| 1996-12-18 | $14.38 | $18.33 | 60,100 | — | — |
| 1996-12-17 | $14.50 | $18.49 | 88,600 | — | — |
| 1996-12-16 | $14.50 | $18.49 | 57,000 | — | — |
| 1996-12-13 | $14.38 | $18.33 | 51,300 | — | — |
| 1996-12-12 | $14.38 | $18.33 | 39,400 | — | — |
| 1996-12-11 | $14.38 | $18.33 | 110,600 | — | — |
| 1996-12-10 | $14.50 | $18.49 | 36,700 | — | — |
| 1996-12-09 | $14.50 | $18.49 | 33,400 | — | — |
| 1996-12-06 | $14.50 | $18.49 | 83,600 | — | — |
| 1996-12-05 | $14.63 | $18.65 | 64,800 | — | — |
| 1996-12-04 | $14.63 | $18.65 | 33,100 | — | — |
| 1996-12-03 | $14.63 | $18.54 | 83,200 | — | — |
| 1996-12-02 | $14.88 | $18.86 | 81,900 | — | — |
| 1996-11-29 | $14.75 | $18.70 | 15,800 | — | — |
| 1996-11-27 | $14.75 | $18.70 | 34,100 | — | — |
| 1996-11-26 | $14.63 | $18.54 | 47,900 | — | — |
| 1996-11-25 | $14.75 | $18.70 | 65,000 | — | — |
| 1996-11-22 | $14.63 | $18.54 | 24,300 | — | — |
| 1996-11-21 | $14.63 | $18.54 | 60,900 | — | — |
| 1996-11-20 | $14.75 | $18.70 | 65,100 | — | — |
| 1996-11-19 | $14.63 | $18.54 | 42,500 | — | — |
| 1996-11-18 | $14.50 | $18.38 | 30,900 | — | — |
| 1996-11-15 | $14.50 | $18.38 | 21,300 | — | — |
| 1996-11-14 | $14.50 | $18.38 | 41,200 | — | — |
| 1996-11-13 | $14.50 | $18.38 | 21,800 | — | — |
| 1996-11-12 | $14.63 | $18.54 | 36,400 | — | — |
| 1996-11-11 | $14.50 | $18.38 | 38,600 | — | — |
| 1996-11-08 | $14.38 | $18.22 | 27,500 | — | — |
| 1996-11-07 | $14.50 | $18.38 | 25,000 | — | — |
| 1996-11-06 | $14.50 | $18.38 | 35,400 | — | — |
| 1996-11-05 | $14.63 | $18.44 | 18,100 | — | — |
| 1996-11-04 | $14.50 | $18.28 | 27,300 | — | — |
| 1996-11-01 | $14.63 | $18.44 | 27,200 | — | — |
| 1996-10-31 | $14.63 | $18.44 | 26,600 | — | — |
| 1996-10-30 | $14.63 | $18.44 | 26,100 | — | — |
| 1996-10-29 | $14.50 | $18.28 | 50,000 | — | — |
| 1996-10-28 | $14.63 | $18.44 | 28,200 | — | — |
| 1996-10-25 | $14.63 | $18.44 | 73,100 | — | — |
| 1996-10-24 | $14.50 | $18.28 | 93,000 | — | — |
| 1996-10-23 | $14.50 | $18.28 | 42,000 | — | — |
| 1996-10-22 | $14.50 | $18.28 | 31,400 | — | — |
| 1996-10-21 | $14.63 | $18.44 | 18,500 | — | — |
| 1996-10-18 | $14.50 | $18.28 | 26,200 | — | — |
| 1996-10-17 | $14.63 | $18.44 | 51,700 | — | — |
| 1996-10-16 | $14.50 | $18.28 | 49,300 | — | — |
| 1996-10-15 | $14.63 | $18.44 | 86,100 | — | — |
| 1996-10-14 | $14.38 | $18.12 | 26,200 | — | — |
| 1996-10-11 | $14.50 | $18.28 | 24,200 | — | — |
| 1996-10-10 | $14.50 | $18.28 | 12,000 | — | — |
| 1996-10-09 | $14.38 | $18.12 | 32,000 | — | — |
| 1996-10-08 | $14.50 | $18.28 | 26,800 | — | — |
| 1996-10-07 | $14.50 | $18.28 | 14,800 | — | — |
| 1996-10-04 | $14.50 | $18.28 | 75,800 | — | — |
| 1996-10-03 | $14.25 | $17.96 | 27,200 | — | — |
| 1996-10-02 | $14.38 | $18.12 | 21,300 | — | — |
| 1996-10-01 | $14.38 | $18.02 | 26,500 | — | — |
| 1996-09-30 | $14.38 | $18.02 | 24,000 | — | — |
| 1996-09-27 | $14.25 | $17.86 | 35,400 | — | — |
| 1996-09-26 | $14.25 | $17.86 | 52,200 | — | — |
| 1996-09-25 | $14.25 | $17.86 | 37,700 | — | — |
| 1996-09-24 | $14.38 | $18.02 | 43,400 | — | — |
| 1996-09-23 | $14.13 | $17.70 | 55,200 | — | — |
| 1996-09-20 | $14.13 | $17.70 | 46,800 | — | — |
| 1996-09-19 | $14.25 | $17.86 | 38,400 | — | — |
| 1996-09-18 | $14.25 | $17.86 | 62,200 | — | — |
| 1996-09-17 | $14.25 | $17.86 | 80,100 | — | — |
| 1996-09-16 | $14.13 | $17.70 | 36,000 | — | — |
| 1996-09-13 | $14.25 | $17.86 | 52,700 | — | — |
| 1996-09-12 | $14.13 | $17.70 | 33,800 | — | — |
| 1996-09-11 | $14.00 | $17.55 | 31,100 | — | — |
| 1996-09-10 | $14.00 | $17.55 | 54,500 | — | — |
| 1996-09-09 | $14.13 | $17.70 | 29,200 | — | — |
| 1996-09-06 | $14.25 | $17.86 | 43,000 | — | — |
| 1996-09-05 | $14.13 | $17.70 | 34,200 | — | — |
| 1996-09-04 | $14.25 | $17.86 | 83,900 | — | — |
| 1996-09-03 | $14.13 | $17.60 | 28,600 | — | — |
| 1996-08-30 | $14.13 | $17.60 | 87,400 | — | — |
| 1996-08-29 | $14.25 | $17.76 | 57,700 | — | — |
| 1996-08-28 | $14.50 | $18.07 | 23,200 | — | — |
| 1996-08-27 | $14.50 | $18.07 | 24,900 | — | — |
| 1996-08-26 | $14.38 | $17.91 | 21,500 | — | — |
| 1996-08-23 | $14.50 | $18.07 | 49,100 | — | — |
| 1996-08-22 | $14.50 | $18.07 | 55,600 | — | — |
| 1996-08-21 | $14.63 | $18.23 | 47,500 | — | — |
| 1996-08-20 | $14.50 | $18.07 | 72,400 | — | — |
| 1996-08-19 | $14.50 | $18.07 | 55,800 | — | — |
| 1996-08-16 | $14.63 | $18.23 | 17,500 | — | — |
| 1996-08-15 | $14.63 | $18.23 | 14,700 | — | — |
| 1996-08-14 | $14.63 | $18.23 | 15,600 | — | — |
| 1996-08-13 | $14.50 | $18.07 | 39,700 | — | — |
| 1996-08-12 | $14.50 | $18.07 | 29,200 | — | — |
| 1996-08-09 | $14.50 | $18.07 | 17,100 | — | — |
| 1996-08-08 | $14.50 | $18.07 | 37,600 | — | — |
| 1996-08-07 | $14.50 | $18.07 | 44,000 | — | — |
| 1996-08-06 | $14.63 | $18.12 | 69,500 | — | — |
| 1996-08-05 | $14.63 | $18.12 | 22,100 | — | — |
| 1996-08-02 | $14.63 | $18.12 | 77,900 | — | — |
| 1996-08-01 | $14.63 | $18.12 | 50,600 | — | — |
| 1996-07-31 | $14.63 | $18.12 | 138,600 | — | — |
| 1996-07-30 | $14.38 | $17.81 | 27,600 | — | — |
| 1996-07-29 | $14.38 | $17.81 | 57,200 | — | — |
| 1996-07-26 | $14.63 | $18.12 | 35,800 | — | — |
| 1996-07-25 | $14.50 | $17.97 | 32,100 | — | — |
| 1996-07-24 | $14.50 | $17.97 | 21,800 | — | — |
| 1996-07-23 | $14.50 | $17.97 | 16,100 | — | — |
| 1996-07-22 | $14.50 | $17.97 | 30,700 | — | — |
| 1996-07-19 | $14.50 | $17.97 | 32,100 | — | — |
| 1996-07-18 | $14.50 | $17.97 | 172,000 | — | — |
| 1996-07-17 | $14.38 | $17.81 | 53,100 | — | — |
| 1996-07-16 | $14.50 | $17.97 | 151,800 | — | — |
| 1996-07-15 | $14.38 | $17.81 | 18,600 | — | — |
| 1996-07-12 | $14.38 | $17.81 | 194,900 | — | — |
| 1996-07-11 | $14.25 | $17.66 | 44,800 | — | — |
| 1996-07-10 | $14.13 | $17.50 | 229,500 | — | — |
| 1996-07-09 | $13.88 | $17.19 | 50,000 | — | — |
| 1996-07-08 | $14.13 | $17.50 | 60,800 | — | — |
| 1996-07-05 | $13.88 | $17.19 | 29,900 | — | — |
| 1996-07-03 | $14.13 | $17.50 | 28,100 | — | — |
| 1996-07-02 | $14.00 | $17.35 | 79,400 | — | — |
| 1996-07-01 | $14.00 | $17.25 | 39,800 | — | — |
| 1996-06-28 | $14.00 | $17.25 | 60,800 | — | — |
| 1996-06-27 | $13.88 | $17.09 | 30,200 | — | — |
| 1996-06-26 | $14.00 | $17.25 | 23,200 | — | — |
| 1996-06-25 | $14.00 | $17.25 | 39,700 | — | — |
| 1996-06-24 | $13.88 | $17.09 | 54,800 | — | — |
| 1996-06-21 | $13.88 | $17.09 | 43,600 | — | — |
| 1996-06-20 | $13.88 | $17.09 | 88,100 | — | — |
| 1996-06-19 | $13.88 | $17.09 | 68,400 | — | — |
| 1996-06-18 | $13.88 | $17.09 | 85,900 | — | — |
| 1996-06-17 | $14.00 | $17.25 | 23,900 | — | — |
| 1996-06-14 | $13.88 | $17.09 | 32,700 | — | — |
| 1996-06-13 | $13.88 | $17.09 | 50,200 | — | — |
| 1996-06-12 | $13.75 | $16.94 | 68,400 | — | — |
| 1996-06-11 | $13.88 | $17.09 | 80,800 | — | — |
| 1996-06-10 | $13.75 | $16.94 | 29,000 | — | — |
| 1996-06-07 | $13.75 | $16.94 | 69,200 | — | — |
| 1996-06-06 | $13.88 | $17.09 | 55,300 | — | — |
| 1996-06-05 | $14.00 | $17.25 | 30,700 | — | — |
| 1996-06-04 | $14.13 | $17.30 | 29,300 | — | — |
| 1996-06-03 | $14.00 | $17.15 | 20,200 | — | — |
| 1996-05-31 | $14.00 | $17.15 | 33,800 | — | — |
| 1996-05-30 | $14.00 | $17.15 | 38,000 | — | — |
| 1996-05-29 | $14.00 | $17.15 | 27,800 | — | — |
| 1996-05-28 | $14.13 | $17.30 | 27,900 | — | — |
| 1996-05-24 | $14.25 | $17.45 | 18,800 | — | — |
| 1996-05-23 | $14.13 | $17.30 | 46,200 | — | — |
| 1996-05-22 | $14.25 | $17.45 | 30,700 | — | — |
| 1996-05-21 | $14.13 | $17.30 | 25,900 | — | — |
| 1996-05-20 | $14.13 | $17.30 | 35,800 | — | — |
| 1996-05-17 | $14.25 | $17.45 | 47,900 | — | — |
| 1996-05-16 | $14.13 | $17.30 | 68,400 | — | — |
| 1996-05-15 | $14.25 | $17.45 | 38,200 | — | — |
| 1996-05-14 | $14.13 | $17.30 | 55,300 | — | — |
| 1996-05-13 | $14.13 | $17.30 | 11,300 | — | — |
| 1996-05-10 | $14.13 | $17.30 | 101,400 | — | — |
| 1996-05-09 | $14.00 | $17.15 | 30,100 | — | — |
| 1996-05-08 | $13.88 | $16.99 | 77,400 | — | — |
| 1996-05-07 | $14.00 | $17.15 | 36,000 | — | — |
| 1996-05-06 | $14.00 | $17.15 | 35,700 | — | — |
| 1996-05-03 | $13.88 | $16.99 | 17,600 | — | — |
| 1996-05-02 | $13.88 | $16.99 | 51,500 | — | — |
| 1996-05-01 | $14.00 | $17.15 | 97,800 | — | — |
| 1996-04-30 | $13.88 | $16.89 | 39,300 | — | — |
| 1996-04-29 | $14.00 | $17.05 | 41,600 | — | — |
| 1996-04-26 | $14.00 | $17.05 | 20,400 | — | — |
| 1996-04-25 | $14.00 | $17.05 | 46,000 | — | — |
| 1996-04-24 | $13.88 | $16.89 | 38,800 | — | — |
| 1996-04-23 | $13.88 | $16.89 | 87,300 | — | — |
| 1996-04-22 | $13.88 | $16.89 | 62,200 | — | — |
| 1996-04-19 | $14.00 | $17.05 | 45,100 | — | — |
| 1996-04-18 | $14.00 | $17.05 | 57,000 | — | — |
| 1996-04-17 | $13.88 | $16.89 | 66,200 | — | — |
| 1996-04-16 | $13.88 | $16.89 | 53,200 | — | — |
| 1996-04-15 | $13.88 | $16.89 | 45,000 | — | — |
| 1996-04-12 | $13.88 | $16.89 | 67,300 | — | — |
| 1996-04-11 | $13.75 | $16.74 | 40,600 | — | — |
| 1996-04-10 | $13.75 | $16.74 | 51,100 | — | — |
| 1996-04-09 | $13.75 | $16.74 | 30,800 | — | — |
| 1996-04-08 | $13.75 | $16.74 | 49,500 | — | — |
| 1996-04-04 | $14.00 | $17.05 | 27,600 | — | — |
| 1996-04-03 | $14.00 | $17.05 | 31,100 | — | — |
| 1996-04-02 | $14.00 | $17.05 | 28,400 | — | — |
| 1996-04-01 | $14.13 | $17.10 | 27,500 | — | — |
| 1996-03-29 | $14.13 | $17.10 | 76,900 | — | — |
| 1996-03-28 | $14.00 | $16.95 | 34,300 | — | — |
| 1996-03-27 | $13.88 | $16.80 | 52,300 | — | — |
| 1996-03-26 | $14.00 | $16.95 | 64,400 | — | — |
| 1996-03-25 | $14.00 | $16.95 | 59,100 | — | — |
| 1996-03-22 | $14.00 | $16.95 | 29,500 | — | — |
| 1996-03-21 | $14.00 | $16.95 | 61,900 | — | — |
| 1996-03-20 | $13.88 | $16.80 | 84,200 | — | — |
| 1996-03-19 | $13.75 | $16.64 | 81,800 | — | — |
| 1996-03-18 | $14.00 | $16.95 | 26,100 | — | — |
| 1996-03-15 | $13.75 | $16.64 | 45,300 | — | — |
| 1996-03-14 | $13.88 | $16.80 | 45,500 | — | — |
| 1996-03-13 | $13.88 | $16.80 | 68,500 | — | — |
| 1996-03-12 | $13.88 | $16.80 | 120,600 | — | — |
| 1996-03-11 | $14.13 | $17.10 | 59,200 | — | — |
| 1996-03-08 | $13.88 | $16.80 | 136,400 | — | — |
| 1996-03-07 | $14.25 | $17.25 | 45,400 | — | — |
| 1996-03-06 | $14.13 | $17.10 | 48,200 | — | — |
| 1996-03-05 | $14.25 | $17.15 | 56,100 | — | — |
| 1996-03-04 | $14.25 | $17.15 | 23,400 | — | — |
| 1996-03-01 | $14.38 | $17.30 | 22,600 | — | — |
| 1996-02-29 | $14.25 | $17.15 | 53,300 | — | — |
| 1996-02-28 | $14.25 | $17.15 | 56,700 | — | — |
| 1996-02-27 | $14.25 | $17.15 | 34,100 | — | — |
| 1996-02-26 | $14.38 | $17.30 | 113,200 | — | — |
| 1996-02-23 | $14.50 | $17.45 | 23,600 | — | — |
| 1996-02-22 | $14.50 | $17.45 | 54,300 | — | — |
| 1996-02-21 | $14.38 | $17.30 | 76,600 | — | — |
| 1996-02-20 | $14.25 | $17.15 | 70,700 | — | — |
| 1996-02-16 | $14.25 | $17.15 | 53,700 | — | — |
| 1996-02-15 | $14.25 | $17.15 | 35,400 | — | — |
| 1996-02-14 | $14.38 | $17.30 | 34,800 | — | — |
| 1996-02-13 | $14.38 | $17.30 | 41,600 | — | — |
| 1996-02-12 | $14.50 | $17.45 | 52,900 | — | — |
| 1996-02-09 | $14.50 | $17.45 | 20,200 | — | — |
| 1996-02-08 | $14.25 | $17.15 | 77,200 | — | — |
| 1996-02-07 | $14.50 | $17.45 | 90,000 | — | — |
| 1996-02-06 | $14.38 | $17.20 | 64,500 | — | — |
| 1996-02-05 | $14.38 | $17.20 | 28,800 | — | — |
| 1996-02-02 | $14.38 | $17.20 | 33,300 | — | — |
| 1996-02-01 | $14.50 | $17.35 | 16,800 | — | — |
| 1996-01-31 | $14.38 | $17.20 | 33,700 | — | — |
| 1996-01-30 | $14.50 | $17.35 | 95,400 | — | — |
| 1996-01-29 | $14.38 | $17.20 | 30,800 | — | — |
| 1996-01-26 | $14.38 | $17.20 | 68,300 | — | — |
| 1996-01-25 | $14.38 | $17.20 | 45,000 | — | — |
| 1996-01-24 | $14.38 | $17.20 | 74,200 | — | — |
| 1996-01-23 | $14.38 | $17.20 | 70,000 | — | — |
| 1996-01-22 | $14.50 | $17.35 | 50,200 | — | — |
| 1996-01-19 | $14.50 | $17.35 | 25,000 | — | — |
| 1996-01-18 | $14.38 | $17.20 | 24,200 | — | — |
| 1996-01-17 | $14.50 | $17.35 | 72,800 | — | — |
| 1996-01-16 | $14.38 | $17.20 | 87,800 | — | — |
| 1996-01-15 | $14.25 | $17.05 | 22,800 | — | — |
| 1996-01-12 | $14.13 | $16.90 | 12,400 | — | — |
| 1996-01-11 | $14.13 | $16.90 | 77,000 | — | — |
| 1996-01-10 | $14.00 | $16.75 | 42,300 | — | — |
| 1996-01-09 | $14.13 | $16.80 | 40,900 | — | — |
| 1996-01-08 | $14.25 | $16.95 | 18,000 | — | — |
| 1996-01-05 | $14.13 | $16.80 | 43,300 | — | — |
| 1996-01-04 | $14.13 | $16.80 | 69,900 | — | — |
| 1996-01-03 | $14.13 | $16.80 | 67,500 | — | — |
| 1996-01-02 | $14.00 | $16.66 | 34,600 | — | — |