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
- 1992-08-18 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 | $16.82 | $24.47 | 38,280 | — | — |
| 1996-12-30 | $16.82 | $24.47 | 11,550 | — | — |
| 1996-12-27 | $16.82 | $24.47 | 25,740 | — | — |
| 1996-12-26 | $17.05 | $24.35 | 68,090 | — | — |
| 1996-12-24 | $16.82 | $24.03 | 19,030 | — | — |
| 1996-12-23 | $16.82 | $24.03 | 27,060 | — | — |
| 1996-12-20 | $16.59 | $23.70 | 60,170 | — | — |
| 1996-12-19 | $16.70 | $23.87 | 51,150 | — | — |
| 1996-12-18 | $16.70 | $23.87 | 55,440 | — | — |
| 1996-12-17 | $16.48 | $23.54 | 73,920 | — | — |
| 1996-12-16 | $16.36 | $23.38 | 45,100 | — | — |
| 1996-12-13 | $16.25 | $23.22 | 44,660 | — | — |
| 1996-12-12 | $16.25 | $23.22 | 32,670 | — | — |
| 1996-12-11 | $16.48 | $23.54 | 40,480 | — | — |
| 1996-12-10 | $16.70 | $23.87 | 101,420 | — | — |
| 1996-12-09 | $16.59 | $23.70 | 39,820 | — | — |
| 1996-12-06 | $16.25 | $23.22 | 22,880 | — | — |
| 1996-12-05 | $16.48 | $23.54 | 159,720 | — | — |
| 1996-12-04 | $16.02 | $22.89 | 58,300 | — | — |
| 1996-12-03 | $15.91 | $22.73 | 291,280 | — | — |
| 1996-12-02 | $15.80 | $22.57 | 15,840 | — | — |
| 1996-11-29 | $15.57 | $22.24 | 6,160 | — | — |
| 1996-11-27 | $15.68 | $22.41 | 43,560 | — | — |
| 1996-11-26 | $15.80 | $22.57 | 62,040 | — | — |
| 1996-11-25 | $15.80 | $22.57 | 25,520 | — | — |
| 1996-11-22 | $15.68 | $22.41 | 33,660 | — | — |
| 1996-11-21 | $15.80 | $22.57 | 53,240 | — | — |
| 1996-11-20 | $15.91 | $22.73 | 19,690 | — | — |
| 1996-11-19 | $15.91 | $22.73 | 58,740 | — | — |
| 1996-11-18 | $15.80 | $22.57 | 25,300 | — | — |
| 1996-11-15 | $15.80 | $22.57 | 30,140 | — | — |
| 1996-11-14 | $15.80 | $22.57 | 26,950 | — | — |
| 1996-11-13 | $15.68 | $22.41 | 21,780 | — | — |
| 1996-11-12 | $15.80 | $22.57 | 18,480 | — | — |
| 1996-11-11 | $15.80 | $22.57 | 40,810 | — | — |
| 1996-11-08 | $15.91 | $22.73 | 151,690 | — | — |
| 1996-11-07 | $15.91 | $22.73 | 122,870 | — | — |
| 1996-11-06 | $15.80 | $22.57 | 211,090 | — | — |
| 1996-11-05 | $15.80 | $22.57 | 97,900 | — | — |
| 1996-11-04 | $15.68 | $22.41 | 75,240 | — | — |
| 1996-11-01 | $15.68 | $22.41 | 78,980 | — | — |
| 1996-10-31 | $15.45 | $22.08 | 35,860 | — | — |
| 1996-10-30 | $15.45 | $22.08 | 370,920 | — | — |
| 1996-10-29 | $15.00 | $21.43 | 17,820 | — | — |
| 1996-10-28 | $15.00 | $21.43 | 27,170 | — | — |
| 1996-10-25 | $15.11 | $21.59 | 14,630 | — | — |
| 1996-10-24 | $15.11 | $21.59 | 13,860 | — | — |
| 1996-10-23 | $15.11 | $21.59 | 58,190 | — | — |
| 1996-10-22 | $15.00 | $21.43 | 60,830 | — | — |
| 1996-10-21 | $15.11 | $21.59 | 27,610 | — | — |
| 1996-10-18 | $15.00 | $21.43 | 52,470 | — | — |
| 1996-10-17 | $15.00 | $21.43 | 24,090 | — | — |
| 1996-10-16 | $15.00 | $21.43 | 33,660 | — | — |
| 1996-10-15 | $15.00 | $21.43 | 66,220 | — | — |
| 1996-10-14 | $15.00 | $21.43 | 69,630 | — | — |
| 1996-10-11 | $15.00 | $21.43 | 36,190 | — | — |
| 1996-10-10 | $14.77 | $21.11 | 183,480 | — | — |
| 1996-10-09 | $15.11 | $21.59 | 17,490 | — | — |
| 1996-10-08 | $15.11 | $21.59 | 70,290 | — | — |
| 1996-10-07 | $15.23 | $21.76 | 24,200 | — | — |
| 1996-10-04 | $15.34 | $21.92 | 26,510 | — | — |
| 1996-10-03 | $15.34 | $21.92 | 14,740 | — | — |
| 1996-10-02 | $15.34 | $21.92 | 78,320 | — | — |
| 1996-10-01 | $15.11 | $21.59 | 68,860 | — | — |
| 1996-09-30 | $14.89 | $21.27 | 23,430 | — | — |
| 1996-09-27 | $14.89 | $21.27 | 45,540 | — | — |
| 1996-09-26 | $15.00 | $21.43 | 71,720 | — | — |
| 1996-09-25 | $15.23 | $21.31 | 33,990 | — | — |
| 1996-09-24 | $15.23 | $21.31 | 19,470 | — | — |
| 1996-09-23 | $15.11 | $21.16 | 28,710 | — | — |
| 1996-09-20 | $15.34 | $21.47 | 16,390 | — | — |
| 1996-09-19 | $15.23 | $21.31 | 27,940 | — | — |
| 1996-09-18 | $15.34 | $21.47 | 26,620 | — | — |
| 1996-09-17 | $15.34 | $21.47 | 14,410 | — | — |
| 1996-09-16 | $15.34 | $21.47 | 47,520 | — | — |
| 1996-09-13 | $15.23 | $21.31 | 59,290 | — | — |
| 1996-09-12 | $15.23 | $21.31 | 30,800 | — | — |
| 1996-09-11 | $15.23 | $21.31 | 15,510 | — | — |
| 1996-09-10 | $15.23 | $21.31 | 31,020 | — | — |
| 1996-09-09 | $15.00 | $21.00 | 210,870 | — | — |
| 1996-09-06 | $14.89 | $20.84 | 113,300 | — | — |
| 1996-09-05 | $14.66 | $20.52 | 63,470 | — | — |
| 1996-09-04 | $14.89 | $20.84 | 136,840 | — | — |
| 1996-09-03 | $14.77 | $20.68 | 47,520 | — | — |
| 1996-08-30 | $14.77 | $20.68 | 43,670 | — | — |
| 1996-08-29 | $14.89 | $20.84 | 66,770 | — | — |
| 1996-08-28 | $14.89 | $20.84 | 24,750 | — | — |
| 1996-08-27 | $14.66 | $20.52 | 62,150 | — | — |
| 1996-08-26 | $14.89 | $20.84 | 116,930 | — | — |
| 1996-08-23 | $14.77 | $20.68 | 112,310 | — | — |
| 1996-08-22 | $14.77 | $20.68 | 120,670 | — | — |
| 1996-08-21 | $14.89 | $20.84 | 213,730 | — | — |
| 1996-08-20 | $15.23 | $21.31 | 37,510 | — | — |
| 1996-08-19 | $15.34 | $21.47 | 17,160 | — | — |
| 1996-08-16 | $15.34 | $21.47 | 41,360 | — | — |
| 1996-08-15 | $15.34 | $21.47 | 32,230 | — | — |
| 1996-08-14 | $15.45 | $21.63 | 21,560 | — | — |
| 1996-08-13 | $15.34 | $21.47 | 20,240 | — | — |
| 1996-08-12 | $15.34 | $21.47 | 60,170 | — | — |
| 1996-08-09 | $15.34 | $21.47 | 33,550 | — | — |
| 1996-08-08 | $15.23 | $21.31 | 7,260 | — | — |
| 1996-08-07 | $15.23 | $21.31 | 27,720 | — | — |
| 1996-08-06 | $15.23 | $21.31 | 40,370 | — | — |
| 1996-08-05 | $15.34 | $21.47 | 27,610 | — | — |
| 1996-08-02 | $15.23 | $21.31 | 63,030 | — | — |
| 1996-08-01 | $14.89 | $20.84 | 50,490 | — | — |
| 1996-07-31 | $14.89 | $20.84 | 70,840 | — | — |
| 1996-07-30 | $14.77 | $20.68 | 87,230 | — | — |
| 1996-07-29 | $14.77 | $20.68 | 68,970 | — | — |
| 1996-07-26 | $14.55 | $20.36 | 60,060 | — | — |
| 1996-07-25 | $14.55 | $20.36 | 82,280 | — | — |
| 1996-07-24 | $14.66 | $20.52 | 22,660 | — | — |
| 1996-07-23 | $14.66 | $20.52 | 15,400 | — | — |
| 1996-07-22 | $14.66 | $20.52 | 9,680 | — | — |
| 1996-07-19 | $14.77 | $20.68 | 26,950 | — | — |
| 1996-07-18 | $14.66 | $20.52 | 34,760 | — | — |
| 1996-07-17 | $14.66 | $20.52 | 32,230 | — | — |
| 1996-07-16 | $14.55 | $20.36 | 37,400 | — | — |
| 1996-07-15 | $14.55 | $20.36 | 59,840 | — | — |
| 1996-07-12 | $15.00 | $21.00 | 41,690 | — | — |
| 1996-07-11 | $14.55 | $20.36 | 59,180 | — | — |
| 1996-07-10 | $14.89 | $20.84 | 45,210 | — | — |
| 1996-07-09 | $15.00 | $21.00 | 41,140 | — | — |
| 1996-07-08 | $15.00 | $21.00 | 36,740 | — | — |
| 1996-07-05 | $15.00 | $21.00 | 11,220 | — | — |
| 1996-07-03 | $15.00 | $21.00 | 67,430 | — | — |
| 1996-07-02 | $15.00 | $21.00 | 17,600 | — | — |
| 1996-07-01 | $15.00 | $21.00 | 22,000 | — | — |
| 1996-06-28 | $15.00 | $21.00 | 49,060 | — | — |
| 1996-06-27 | $14.89 | $20.84 | 61,710 | — | — |
| 1996-06-26 | $14.66 | $20.52 | 37,400 | — | — |
| 1996-06-25 | $15.11 | $20.72 | 60,610 | — | — |
| 1996-06-24 | $15.00 | $20.57 | 21,010 | — | — |
| 1996-06-21 | $15.11 | $20.72 | 28,820 | — | — |
| 1996-06-20 | $15.00 | $20.57 | 37,950 | — | — |
| 1996-06-19 | $14.89 | $20.41 | 23,320 | — | — |
| 1996-06-18 | $14.89 | $20.41 | 22,990 | — | — |
| 1996-06-17 | $15.00 | $20.57 | 20,460 | — | — |
| 1996-06-14 | $14.89 | $20.41 | 12,540 | — | — |
| 1996-06-13 | $14.89 | $20.41 | 47,190 | — | — |
| 1996-06-12 | $15.00 | $20.57 | 49,280 | — | — |
| 1996-06-11 | $15.00 | $20.57 | 83,600 | — | — |
| 1996-06-10 | $14.77 | $20.26 | 69,850 | — | — |
| 1996-06-07 | $14.66 | $20.10 | 15,290 | — | — |
| 1996-06-06 | $14.66 | $20.10 | 29,810 | — | — |
| 1996-06-05 | $14.77 | $20.26 | 38,280 | — | — |
| 1996-06-04 | $14.66 | $20.10 | 45,100 | — | — |
| 1996-06-03 | $14.55 | $19.94 | 66,550 | — | — |
| 1996-05-31 | $14.55 | $19.94 | 23,650 | — | — |
| 1996-05-30 | $14.55 | $19.94 | 51,260 | — | — |
| 1996-05-29 | $14.55 | $19.94 | 15,070 | — | — |
| 1996-05-28 | $14.43 | $19.79 | 30,800 | — | — |
| 1996-05-24 | $14.55 | $19.94 | 21,890 | — | — |
| 1996-05-23 | $14.55 | $19.94 | 42,680 | — | — |
| 1996-05-22 | $14.43 | $19.79 | 17,050 | — | — |
| 1996-05-21 | $14.55 | $19.94 | 253,880 | — | — |
| 1996-05-20 | $13.98 | $19.16 | 57,640 | — | — |
| 1996-05-17 | $13.98 | $19.16 | 221,320 | — | — |
| 1996-05-16 | $14.09 | $19.32 | 50,710 | — | — |
| 1996-05-15 | $14.32 | $19.63 | 21,450 | — | — |
| 1996-05-14 | $14.32 | $19.63 | 42,020 | — | — |
| 1996-05-13 | $14.32 | $19.63 | 33,990 | — | — |
| 1996-05-10 | $14.09 | $19.32 | 28,600 | — | — |
| 1996-05-09 | $13.98 | $19.16 | 13,860 | — | — |
| 1996-05-08 | $13.98 | $19.16 | 22,770 | — | — |
| 1996-05-07 | $13.98 | $19.16 | 35,200 | — | — |
| 1996-05-06 | $13.86 | $19.01 | 40,260 | — | — |
| 1996-05-03 | $13.75 | $18.85 | 17,490 | — | — |
| 1996-05-02 | $13.75 | $18.85 | 204,050 | — | — |
| 1996-05-01 | $13.86 | $19.01 | 95,920 | — | — |
| 1996-04-30 | $13.86 | $19.01 | 73,370 | — | — |
| 1996-04-29 | $14.09 | $19.32 | 39,050 | — | — |
| 1996-04-26 | $13.98 | $19.16 | 129,140 | — | — |
| 1996-04-25 | $14.09 | $19.32 | 124,410 | — | — |
| 1996-04-24 | $14.20 | $19.48 | 28,270 | — | — |
| 1996-04-23 | $13.98 | $19.16 | 51,810 | — | — |
| 1996-04-22 | $13.98 | $19.16 | 47,190 | — | — |
| 1996-04-19 | $13.98 | $19.16 | 18,920 | — | — |
| 1996-04-18 | $13.86 | $19.01 | 53,570 | — | — |
| 1996-04-17 | $13.98 | $19.16 | 46,640 | — | — |
| 1996-04-16 | $14.09 | $19.32 | 35,310 | — | — |
| 1996-04-15 | $13.98 | $19.16 | 20,460 | — | — |
| 1996-04-12 | $13.75 | $18.85 | 72,380 | — | — |
| 1996-04-11 | $14.09 | $19.32 | 17,050 | — | — |
| 1996-04-10 | $14.32 | $19.63 | 49,830 | — | — |
| 1996-04-09 | $14.32 | $19.63 | 130,460 | — | — |
| 1996-04-08 | $14.43 | $19.79 | 62,590 | — | — |
| 1996-04-04 | $14.66 | $20.10 | 17,160 | — | — |
| 1996-04-03 | $14.66 | $20.10 | 30,140 | — | — |
| 1996-04-02 | $14.77 | $20.26 | 33,660 | — | — |
| 1996-04-01 | $14.77 | $20.26 | 20,130 | — | — |
| 1996-03-29 | $14.77 | $20.26 | 11,220 | — | — |
| 1996-03-28 | $14.77 | $20.26 | 25,960 | — | — |
| 1996-03-27 | $15.00 | $20.57 | 122,980 | — | — |
| 1996-03-26 | $15.23 | $20.49 | 48,180 | — | — |
| 1996-03-25 | $15.11 | $20.33 | 39,600 | — | — |
| 1996-03-22 | $15.23 | $20.49 | 59,400 | — | — |
| 1996-03-21 | $15.00 | $20.18 | 14,960 | — | — |
| 1996-03-20 | $15.00 | $20.18 | 19,800 | — | — |
| 1996-03-19 | $15.00 | $20.18 | 74,250 | — | — |
| 1996-03-18 | $14.89 | $20.03 | 23,650 | — | — |
| 1996-03-15 | $14.89 | $20.03 | 39,270 | — | — |
| 1996-03-14 | $14.89 | $20.03 | 24,310 | — | — |
| 1996-03-13 | $14.77 | $19.87 | 22,990 | — | — |
| 1996-03-12 | $14.77 | $19.87 | 23,430 | — | — |
| 1996-03-11 | $14.77 | $19.87 | 52,690 | — | — |
| 1996-03-08 | $14.66 | $19.72 | 25,520 | — | — |
| 1996-03-07 | $15.00 | $20.18 | 49,390 | — | — |
| 1996-03-06 | $15.00 | $20.18 | 22,990 | — | — |
| 1996-03-05 | $15.00 | $20.18 | 10,120 | — | — |
| 1996-03-04 | $15.00 | $20.18 | 8,470 | — | — |
| 1996-03-01 | $15.00 | $20.18 | 93,610 | — | — |
| 1996-02-29 | $15.00 | $20.18 | 27,940 | — | — |
| 1996-02-28 | $14.89 | $20.03 | 12,980 | — | — |
| 1996-02-27 | $15.11 | $20.33 | 24,860 | — | — |
| 1996-02-26 | $15.11 | $20.33 | 27,720 | — | — |
| 1996-02-23 | $15.23 | $20.49 | 51,810 | — | — |
| 1996-02-22 | $15.00 | $20.18 | 22,660 | — | — |
| 1996-02-21 | $14.77 | $19.87 | 24,750 | — | — |
| 1996-02-20 | $14.89 | $20.03 | 17,600 | — | — |
| 1996-02-16 | $15.00 | $20.18 | 13,420 | — | — |
| 1996-02-15 | $14.89 | $20.03 | 158,400 | — | — |
| 1996-02-14 | $15.11 | $20.33 | 15,950 | — | — |
| 1996-02-13 | $15.00 | $20.18 | 21,670 | — | — |
| 1996-02-12 | $15.00 | $20.18 | 20,240 | — | — |
| 1996-02-09 | $15.11 | $20.33 | 25,520 | — | — |
| 1996-02-08 | $15.00 | $20.18 | 13,530 | — | — |
| 1996-02-07 | $14.89 | $20.03 | 18,590 | — | — |
| 1996-02-06 | $14.89 | $20.03 | 34,870 | — | — |
| 1996-02-05 | $15.00 | $20.18 | 29,700 | — | — |
| 1996-02-02 | $14.89 | $20.03 | 23,980 | — | — |
| 1996-02-01 | $14.89 | $20.03 | 37,070 | — | — |
| 1996-01-31 | $14.89 | $20.03 | 48,950 | — | — |
| 1996-01-30 | $14.89 | $20.03 | 59,400 | — | — |
| 1996-01-29 | $15.23 | $20.49 | 87,450 | — | — |
| 1996-01-26 | $15.11 | $20.33 | 113,960 | — | — |
| 1996-01-25 | $14.55 | $19.57 | 41,910 | — | — |
| 1996-01-24 | $14.66 | $19.72 | 79,860 | — | — |
| 1996-01-23 | $14.20 | $19.11 | 92,840 | — | — |
| 1996-01-22 | $14.09 | $18.96 | 49,060 | — | — |
| 1996-01-19 | $14.20 | $19.11 | 34,760 | — | — |
| 1996-01-18 | $14.20 | $19.11 | 43,780 | — | — |
| 1996-01-17 | $14.32 | $19.26 | 106,480 | — | — |
| 1996-01-16 | $14.32 | $19.26 | 26,840 | — | — |
| 1996-01-15 | $14.20 | $19.11 | 23,540 | — | — |
| 1996-01-12 | $14.32 | $19.26 | 30,580 | — | — |
| 1996-01-11 | $14.09 | $18.96 | 49,060 | — | — |
| 1996-01-10 | $13.98 | $18.80 | 36,520 | — | — |
| 1996-01-09 | $14.20 | $19.11 | 59,620 | — | — |
| 1996-01-08 | $13.98 | $18.80 | 16,940 | — | — |
| 1996-01-05 | $13.98 | $18.80 | 33,330 | — | — |
| 1996-01-04 | $13.86 | $18.65 | 114,180 | — | — |
| 1996-01-03 | $13.98 | $18.80 | 61,600 | — | — |
| 1996-01-02 | $13.75 | $18.50 | 98,560 | — | — |