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
- 1988-10-24 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 | $13.25 | $22.58 | 20,000 | — | — |
| 1996-12-30 | $13.38 | $22.79 | 17,700 | — | — |
| 1996-12-27 | $13.13 | $22.36 | 68,300 | — | — |
| 1996-12-26 | $13.25 | $22.58 | 5,600 | — | — |
| 1996-12-24 | $13.25 | $22.58 | 12,600 | — | — |
| 1996-12-23 | $13.25 | $22.58 | 52,900 | — | — |
| 1996-12-20 | $13.25 | $22.58 | 39,400 | — | — |
| 1996-12-19 | $13.13 | $22.36 | 29,200 | — | — |
| 1996-12-18 | $13.13 | $22.36 | 35,300 | — | — |
| 1996-12-17 | $13.13 | $22.36 | 19,900 | — | — |
| 1996-12-16 | $13.00 | $22.15 | 102,000 | — | — |
| 1996-12-13 | $13.13 | $22.36 | 38,500 | — | — |
| 1996-12-12 | $13.13 | $22.36 | 82,400 | — | — |
| 1996-12-11 | $13.25 | $22.58 | 37,400 | — | — |
| 1996-12-10 | $13.38 | $22.66 | 24,100 | — | — |
| 1996-12-09 | $13.38 | $22.66 | 47,700 | — | — |
| 1996-12-06 | $13.38 | $22.66 | 26,200 | — | — |
| 1996-12-05 | $13.38 | $22.66 | 45,200 | — | — |
| 1996-12-04 | $13.13 | $22.24 | 49,700 | — | — |
| 1996-12-03 | $13.13 | $22.24 | 59,400 | — | — |
| 1996-12-02 | $13.13 | $22.24 | 68,300 | — | — |
| 1996-11-29 | $13.13 | $22.24 | 8,300 | — | — |
| 1996-11-27 | $13.00 | $22.03 | 28,900 | — | — |
| 1996-11-26 | $13.13 | $22.24 | 29,300 | — | — |
| 1996-11-25 | $13.13 | $22.24 | 32,500 | — | — |
| 1996-11-22 | $13.00 | $22.03 | 25,300 | — | — |
| 1996-11-21 | $13.00 | $22.03 | 38,700 | — | — |
| 1996-11-20 | $13.00 | $22.03 | 26,900 | — | — |
| 1996-11-19 | $13.00 | $22.03 | 66,700 | — | — |
| 1996-11-18 | $12.88 | $21.81 | 27,100 | — | — |
| 1996-11-15 | $13.00 | $22.03 | 27,000 | — | — |
| 1996-11-14 | $13.00 | $22.03 | 22,200 | — | — |
| 1996-11-13 | $12.88 | $21.81 | 54,400 | — | — |
| 1996-11-12 | $13.00 | $21.90 | 34,500 | — | — |
| 1996-11-11 | $13.00 | $21.90 | 51,400 | — | — |
| 1996-11-08 | $13.13 | $22.11 | 27,500 | — | — |
| 1996-11-07 | $13.00 | $21.90 | 64,400 | — | — |
| 1996-11-06 | $12.88 | $21.69 | 55,600 | — | — |
| 1996-11-05 | $12.75 | $21.48 | 70,800 | — | — |
| 1996-11-04 | $12.75 | $21.48 | 87,100 | — | — |
| 1996-11-01 | $12.50 | $21.06 | 20,900 | — | — |
| 1996-10-31 | $12.50 | $21.06 | 34,000 | — | — |
| 1996-10-30 | $12.50 | $21.06 | 28,900 | — | — |
| 1996-10-29 | $12.50 | $21.06 | 43,900 | — | — |
| 1996-10-28 | $12.38 | $20.85 | 25,300 | — | — |
| 1996-10-25 | $12.38 | $20.85 | 28,600 | — | — |
| 1996-10-24 | $12.38 | $20.85 | 32,100 | — | — |
| 1996-10-23 | $12.38 | $20.85 | 29,300 | — | — |
| 1996-10-22 | $12.38 | $20.85 | 33,800 | — | — |
| 1996-10-21 | $12.38 | $20.85 | 23,500 | — | — |
| 1996-10-18 | $12.50 | $21.06 | 16,900 | — | — |
| 1996-10-17 | $12.38 | $20.85 | 47,300 | — | — |
| 1996-10-16 | $12.38 | $20.85 | 63,500 | — | — |
| 1996-10-15 | $12.50 | $21.06 | 42,800 | — | — |
| 1996-10-14 | $12.50 | $21.06 | 18,900 | — | — |
| 1996-10-11 | $12.50 | $21.06 | 26,700 | — | — |
| 1996-10-10 | $12.38 | $20.85 | 34,600 | — | — |
| 1996-10-09 | $12.38 | $20.73 | 33,900 | — | — |
| 1996-10-08 | $12.38 | $20.73 | 74,800 | — | — |
| 1996-10-07 | $12.50 | $20.93 | 38,000 | — | — |
| 1996-10-04 | $12.63 | $21.14 | 57,200 | — | — |
| 1996-10-03 | $12.63 | $21.14 | 49,000 | — | — |
| 1996-10-02 | $12.63 | $21.14 | 78,100 | — | — |
| 1996-10-01 | $12.63 | $21.14 | 50,000 | — | — |
| 1996-09-30 | $12.50 | $20.93 | 59,600 | — | — |
| 1996-09-27 | $12.38 | $20.73 | 43,800 | — | — |
| 1996-09-26 | $12.50 | $20.93 | 63,200 | — | — |
| 1996-09-25 | $12.38 | $20.73 | 71,700 | — | — |
| 1996-09-24 | $12.50 | $20.93 | 50,700 | — | — |
| 1996-09-23 | $12.63 | $21.14 | 138,200 | — | — |
| 1996-09-20 | $12.75 | $21.35 | 38,100 | — | — |
| 1996-09-19 | $12.75 | $21.35 | 14,700 | — | — |
| 1996-09-18 | $12.75 | $21.35 | 18,100 | — | — |
| 1996-09-17 | $12.88 | $21.56 | 21,000 | — | — |
| 1996-09-16 | $12.88 | $21.56 | 43,200 | — | — |
| 1996-09-13 | $12.88 | $21.56 | 10,900 | — | — |
| 1996-09-12 | $12.88 | $21.56 | 23,400 | — | — |
| 1996-09-11 | $12.88 | $21.56 | 18,200 | — | — |
| 1996-09-10 | $12.88 | $21.44 | 16,100 | — | — |
| 1996-09-09 | $13.00 | $21.65 | 19,600 | — | — |
| 1996-09-06 | $13.00 | $21.65 | 25,500 | — | — |
| 1996-09-05 | $12.88 | $21.44 | 59,500 | — | — |
| 1996-09-04 | $12.88 | $21.44 | 21,800 | — | — |
| 1996-09-03 | $12.88 | $21.44 | 10,100 | — | — |
| 1996-08-30 | $13.00 | $21.65 | 45,900 | — | — |
| 1996-08-29 | $13.13 | $21.86 | 25,100 | — | — |
| 1996-08-28 | $13.25 | $22.07 | 19,800 | — | — |
| 1996-08-27 | $13.25 | $22.07 | 37,700 | — | — |
| 1996-08-26 | $13.13 | $21.86 | 14,100 | — | — |
| 1996-08-23 | $13.25 | $22.07 | 19,300 | — | — |
| 1996-08-22 | $13.13 | $21.86 | 14,200 | — | — |
| 1996-08-21 | $13.13 | $21.86 | 59,400 | — | — |
| 1996-08-20 | $13.25 | $22.07 | 22,100 | — | — |
| 1996-08-19 | $13.13 | $21.86 | 25,600 | — | — |
| 1996-08-16 | $13.13 | $21.86 | 17,500 | — | — |
| 1996-08-15 | $13.25 | $22.07 | 49,200 | — | — |
| 1996-08-14 | $13.13 | $21.86 | 27,700 | — | — |
| 1996-08-13 | $13.13 | $21.86 | 46,900 | — | — |
| 1996-08-12 | $13.38 | $22.15 | 26,500 | — | — |
| 1996-08-09 | $13.25 | $21.95 | 10,500 | — | — |
| 1996-08-08 | $13.38 | $22.15 | 50,600 | — | — |
| 1996-08-07 | $13.13 | $21.74 | 45,500 | — | — |
| 1996-08-06 | $13.13 | $21.74 | 29,400 | — | — |
| 1996-08-05 | $13.25 | $21.95 | 20,000 | — | — |
| 1996-08-02 | $13.13 | $21.74 | 34,600 | — | — |
| 1996-08-01 | $13.25 | $21.95 | 22,400 | — | — |
| 1996-07-31 | $13.00 | $21.53 | 54,400 | — | — |
| 1996-07-30 | $13.13 | $21.74 | 42,700 | — | — |
| 1996-07-29 | $13.00 | $21.53 | 27,600 | — | — |
| 1996-07-26 | $13.13 | $21.74 | 58,900 | — | — |
| 1996-07-25 | $12.88 | $21.33 | 16,300 | — | — |
| 1996-07-24 | $12.88 | $21.33 | 34,400 | — | — |
| 1996-07-23 | $12.88 | $21.33 | 52,400 | — | — |
| 1996-07-22 | $12.75 | $21.12 | 6,700 | — | — |
| 1996-07-19 | $12.88 | $21.33 | 17,100 | — | — |
| 1996-07-18 | $12.75 | $21.12 | 31,400 | — | — |
| 1996-07-17 | $12.88 | $21.33 | 22,100 | — | — |
| 1996-07-16 | $12.75 | $21.12 | 20,100 | — | — |
| 1996-07-15 | $12.88 | $21.33 | 19,100 | — | — |
| 1996-07-12 | $12.75 | $21.12 | 18,400 | — | — |
| 1996-07-11 | $12.63 | $20.91 | 36,900 | — | — |
| 1996-07-10 | $12.88 | $21.21 | 32,200 | — | — |
| 1996-07-09 | $12.75 | $21.00 | 32,500 | — | — |
| 1996-07-08 | $12.75 | $21.00 | 50,900 | — | — |
| 1996-07-05 | $13.00 | $21.41 | 6,600 | — | — |
| 1996-07-03 | $13.13 | $21.62 | 15,100 | — | — |
| 1996-07-02 | $12.88 | $21.21 | 37,100 | — | — |
| 1996-07-01 | $13.00 | $21.41 | 20,800 | — | — |
| 1996-06-28 | $13.00 | $21.41 | 45,300 | — | — |
| 1996-06-27 | $12.88 | $21.21 | 24,500 | — | — |
| 1996-06-26 | $12.88 | $21.21 | 10,600 | — | — |
| 1996-06-25 | $12.88 | $21.21 | 23,800 | — | — |
| 1996-06-24 | $12.75 | $21.00 | 29,400 | — | — |
| 1996-06-21 | $12.75 | $21.00 | 21,800 | — | — |
| 1996-06-20 | $12.75 | $21.00 | 22,800 | — | — |
| 1996-06-19 | $12.88 | $21.21 | 29,700 | — | — |
| 1996-06-18 | $12.75 | $21.00 | 15,200 | — | — |
| 1996-06-17 | $12.75 | $21.00 | 17,600 | — | — |
| 1996-06-14 | $12.75 | $21.00 | 18,300 | — | — |
| 1996-06-13 | $12.63 | $20.80 | 28,900 | — | — |
| 1996-06-12 | $12.75 | $21.00 | 37,400 | — | — |
| 1996-06-11 | $12.75 | $20.88 | 15,300 | — | — |
| 1996-06-10 | $12.75 | $20.88 | 30,700 | — | — |
| 1996-06-07 | $12.88 | $21.09 | 18,500 | — | — |
| 1996-06-06 | $12.75 | $20.88 | 27,900 | — | — |
| 1996-06-05 | $12.75 | $20.88 | 43,800 | — | — |
| 1996-06-04 | $12.88 | $21.09 | 13,200 | — | — |
| 1996-06-03 | $12.75 | $20.88 | 18,000 | — | — |
| 1996-05-31 | $12.75 | $20.88 | 23,500 | — | — |
| 1996-05-30 | $12.75 | $20.88 | 52,800 | — | — |
| 1996-05-29 | $12.75 | $20.88 | 21,600 | — | — |
| 1996-05-28 | $12.88 | $21.09 | 18,000 | — | — |
| 1996-05-24 | $12.88 | $21.09 | 22,200 | — | — |
| 1996-05-23 | $12.88 | $21.09 | 42,700 | — | — |
| 1996-05-22 | $12.88 | $21.09 | 26,600 | — | — |
| 1996-05-21 | $13.00 | $21.29 | 32,100 | — | — |
| 1996-05-20 | $12.88 | $21.09 | 12,300 | — | — |
| 1996-05-17 | $12.88 | $21.09 | 16,100 | — | — |
| 1996-05-16 | $12.88 | $21.09 | 14,800 | — | — |
| 1996-05-15 | $12.88 | $21.09 | 17,000 | — | — |
| 1996-05-14 | $12.88 | $21.09 | 50,600 | — | — |
| 1996-05-13 | $12.88 | $21.09 | 11,400 | — | — |
| 1996-05-10 | $12.88 | $20.97 | 22,300 | — | — |
| 1996-05-09 | $12.88 | $20.97 | 28,600 | — | — |
| 1996-05-08 | $12.88 | $20.97 | 38,400 | — | — |
| 1996-05-07 | $13.00 | $21.17 | 44,700 | — | — |
| 1996-05-06 | $12.88 | $20.97 | 33,700 | — | — |
| 1996-05-03 | $12.75 | $20.77 | 24,500 | — | — |
| 1996-05-02 | $12.88 | $20.97 | 39,000 | — | — |
| 1996-05-01 | $13.00 | $21.17 | 15,100 | — | — |
| 1996-04-30 | $13.00 | $21.17 | 21,500 | — | — |
| 1996-04-29 | $12.88 | $20.97 | 24,400 | — | — |
| 1996-04-26 | $13.00 | $21.17 | 20,200 | — | — |
| 1996-04-25 | $12.88 | $20.97 | 23,200 | — | — |
| 1996-04-24 | $12.88 | $20.97 | 20,700 | — | — |
| 1996-04-23 | $12.75 | $20.77 | 33,600 | — | — |
| 1996-04-22 | $12.88 | $20.97 | 33,100 | — | — |
| 1996-04-19 | $12.75 | $20.77 | 24,500 | — | — |
| 1996-04-18 | $12.63 | $20.56 | 39,800 | — | — |
| 1996-04-17 | $12.50 | $20.36 | 52,200 | — | — |
| 1996-04-16 | $12.75 | $20.77 | 33,500 | — | — |
| 1996-04-15 | $12.63 | $20.56 | 39,800 | — | — |
| 1996-04-12 | $12.63 | $20.56 | 41,500 | — | — |
| 1996-04-11 | $12.63 | $20.56 | 66,400 | — | — |
| 1996-04-10 | $12.88 | $20.85 | 25,600 | — | — |
| 1996-04-09 | $12.88 | $20.85 | 27,400 | — | — |
| 1996-04-08 | $12.75 | $20.65 | 45,600 | — | — |
| 1996-04-04 | $13.13 | $21.26 | 36,000 | — | — |
| 1996-04-03 | $13.25 | $21.46 | 30,100 | — | — |
| 1996-04-02 | $13.13 | $21.26 | 59,800 | — | — |
| 1996-04-01 | $13.13 | $21.26 | 29,700 | — | — |
| 1996-03-29 | $13.00 | $21.05 | 41,000 | — | — |
| 1996-03-28 | $13.00 | $21.05 | 51,900 | — | — |
| 1996-03-27 | $12.88 | $20.85 | 55,800 | — | — |
| 1996-03-26 | $12.88 | $20.85 | 26,600 | — | — |
| 1996-03-25 | $13.00 | $21.05 | 18,700 | — | — |
| 1996-03-22 | $13.00 | $21.05 | 30,400 | — | — |
| 1996-03-21 | $13.00 | $21.05 | 32,300 | — | — |
| 1996-03-20 | $13.00 | $21.05 | 8,000 | — | — |
| 1996-03-19 | $13.00 | $21.05 | 16,800 | — | — |
| 1996-03-18 | $13.00 | $21.05 | 29,300 | — | — |
| 1996-03-15 | $12.88 | $20.85 | 28,700 | — | — |
| 1996-03-14 | $13.00 | $21.05 | 55,800 | — | — |
| 1996-03-13 | $12.75 | $20.65 | 20,000 | — | — |
| 1996-03-12 | $13.13 | $21.14 | 33,300 | — | — |
| 1996-03-11 | $13.00 | $20.94 | 60,100 | — | — |
| 1996-03-08 | $13.13 | $21.14 | 80,600 | — | — |
| 1996-03-07 | $13.13 | $21.14 | 25,200 | — | — |
| 1996-03-06 | $13.25 | $21.34 | 95,400 | — | — |
| 1996-03-05 | $13.13 | $21.14 | 36,300 | — | — |
| 1996-03-04 | $13.25 | $21.34 | 16,600 | — | — |
| 1996-03-01 | $13.13 | $21.14 | 27,800 | — | — |
| 1996-02-29 | $13.25 | $21.34 | 16,800 | — | — |
| 1996-02-28 | $13.13 | $21.14 | 29,600 | — | — |
| 1996-02-27 | $13.13 | $21.14 | 41,600 | — | — |
| 1996-02-26 | $13.00 | $20.94 | 38,100 | — | — |
| 1996-02-23 | $13.00 | $20.94 | 25,400 | — | — |
| 1996-02-22 | $13.13 | $21.14 | 23,200 | — | — |
| 1996-02-21 | $13.13 | $21.14 | 36,800 | — | — |
| 1996-02-20 | $13.00 | $20.94 | 43,200 | — | — |
| 1996-02-16 | $13.00 | $20.94 | 52,000 | — | — |
| 1996-02-15 | $13.00 | $20.94 | 42,900 | — | — |
| 1996-02-14 | $12.75 | $20.54 | 17,500 | — | — |
| 1996-02-13 | $12.75 | $20.54 | 103,200 | — | — |
| 1996-02-12 | $13.00 | $20.82 | 23,200 | — | — |
| 1996-02-09 | $12.88 | $20.62 | 38,000 | — | — |
| 1996-02-08 | $12.88 | $20.62 | 78,100 | — | — |
| 1996-02-07 | $13.00 | $20.82 | 24,400 | — | — |
| 1996-02-06 | $13.00 | $20.82 | 29,700 | — | — |
| 1996-02-05 | $13.00 | $20.82 | 32,600 | — | — |
| 1996-02-02 | $13.13 | $21.02 | 34,000 | — | — |
| 1996-02-01 | $13.00 | $20.82 | 27,800 | — | — |
| 1996-01-31 | $13.13 | $21.02 | 28,700 | — | — |
| 1996-01-30 | $13.00 | $20.82 | 80,000 | — | — |
| 1996-01-29 | $12.88 | $20.62 | 36,500 | — | — |
| 1996-01-26 | $12.75 | $20.42 | 52,900 | — | — |
| 1996-01-25 | $12.75 | $20.42 | 50,600 | — | — |
| 1996-01-24 | $12.75 | $20.42 | 23,600 | — | — |
| 1996-01-23 | $12.88 | $20.62 | 25,600 | — | — |
| 1996-01-22 | $12.75 | $20.42 | 22,800 | — | — |
| 1996-01-19 | $12.75 | $20.42 | 24,000 | — | — |
| 1996-01-18 | $12.88 | $20.62 | 25,200 | — | — |
| 1996-01-17 | $12.81 | $20.52 | 32,600 | — | — |
| 1996-01-16 | $12.75 | $20.42 | 21,000 | — | — |
| 1996-01-15 | $12.63 | $20.22 | 22,400 | — | — |
| 1996-01-12 | $12.63 | $20.22 | 32,000 | — | — |
| 1996-01-11 | $12.75 | $20.42 | 23,400 | — | — |
| 1996-01-10 | $12.75 | $20.31 | 48,500 | — | — |
| 1996-01-09 | $12.75 | $20.31 | 23,400 | — | — |
| 1996-01-08 | $12.88 | $20.51 | 15,600 | — | — |
| 1996-01-05 | $12.75 | $20.31 | 16,800 | — | — |
| 1996-01-04 | $12.75 | $20.31 | 50,200 | — | — |
| 1996-01-03 | $12.88 | $20.51 | 28,700 | — | — |
| 1996-01-02 | $12.75 | $20.31 | 18,400 | — | — |