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
- 1995-11-09 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 | $15.81 | $16.06 | 57,400 | — | — |
| 1996-12-30 | $15.69 | $15.93 | 78,400 | — | — |
| 1996-12-27 | $15.81 | $16.06 | 29,200 | — | — |
| 1996-12-26 | $15.75 | $15.99 | 72,200 | — | — |
| 1996-12-24 | $15.75 | $15.99 | 21,800 | — | — |
| 1996-12-23 | $15.81 | $16.06 | 36,200 | — | — |
| 1996-12-20 | $15.88 | $16.12 | 111,200 | — | — |
| 1996-12-19 | $16.00 | $16.25 | 72,200 | — | — |
| 1996-12-18 | $16.13 | $16.38 | 14,000 | — | — |
| 1996-12-17 | $16.13 | $16.38 | 122,000 | — | — |
| 1996-12-16 | $16.31 | $16.57 | 22,000 | — | — |
| 1996-12-13 | $16.38 | $16.63 | 58,600 | — | — |
| 1996-12-12 | $16.56 | $16.82 | 12,600 | — | — |
| 1996-12-11 | $16.50 | $16.76 | 226,400 | — | — |
| 1996-12-10 | $16.63 | $16.88 | 41,400 | — | — |
| 1996-12-09 | $16.38 | $16.63 | 37,200 | — | — |
| 1996-12-06 | $16.06 | $16.31 | 34,200 | — | — |
| 1996-12-05 | $16.19 | $16.44 | 51,200 | — | — |
| 1996-12-04 | $16.44 | $16.69 | 71,400 | — | — |
| 1996-12-03 | $16.75 | $17.01 | 56,600 | — | — |
| 1996-12-02 | $16.81 | $17.07 | 113,600 | — | — |
| 1996-11-29 | $16.50 | $16.76 | 35,800 | — | — |
| 1996-11-27 | $16.38 | $16.63 | 67,600 | — | — |
| 1996-11-26 | $16.00 | $16.25 | 104,800 | — | — |
| 1996-11-25 | $15.88 | $16.12 | 163,600 | — | — |
| 1996-11-22 | $15.63 | $15.87 | 122,000 | — | — |
| 1996-11-21 | $15.44 | $15.68 | 72,200 | — | — |
| 1996-11-20 | $15.44 | $15.68 | 41,600 | — | — |
| 1996-11-19 | $15.31 | $15.55 | 17,000 | — | — |
| 1996-11-18 | $15.31 | $15.55 | 22,600 | — | — |
| 1996-11-15 | $15.44 | $15.68 | 53,200 | — | — |
| 1996-11-14 | $15.13 | $15.36 | 22,000 | — | — |
| 1996-11-13 | $15.25 | $15.49 | 39,200 | — | — |
| 1996-11-12 | $15.44 | $15.68 | 81,400 | — | — |
| 1996-11-11 | $15.69 | $15.93 | 146,800 | — | — |
| 1996-11-08 | $15.69 | $15.93 | 57,000 | — | — |
| 1996-11-07 | $15.81 | $16.06 | 42,800 | — | — |
| 1996-11-06 | $15.81 | $15.98 | 51,200 | — | — |
| 1996-11-05 | $15.69 | $15.86 | 36,200 | — | — |
| 1996-11-04 | $15.75 | $15.92 | 55,600 | — | — |
| 1996-11-01 | $15.69 | $15.86 | 76,200 | — | — |
| 1996-10-31 | $15.38 | $15.54 | 77,200 | — | — |
| 1996-10-30 | $15.00 | $15.16 | 100,800 | — | — |
| 1996-10-29 | $14.88 | $15.03 | 61,000 | — | — |
| 1996-10-28 | $14.88 | $15.03 | 30,800 | — | — |
| 1996-10-25 | $14.69 | $14.85 | 63,000 | — | — |
| 1996-10-24 | $14.75 | $14.91 | 142,200 | — | — |
| 1996-10-23 | $14.69 | $14.85 | 104,200 | — | — |
| 1996-10-22 | $14.50 | $14.66 | 153,000 | — | — |
| 1996-10-21 | $15.00 | $15.16 | 74,200 | — | — |
| 1996-10-18 | $15.50 | $15.67 | 137,200 | — | — |
| 1996-10-17 | $15.75 | $15.92 | 43,400 | — | — |
| 1996-10-16 | $15.75 | $15.92 | 32,000 | — | — |
| 1996-10-15 | $15.81 | $15.98 | 58,800 | — | — |
| 1996-10-14 | $15.88 | $16.05 | 33,000 | — | — |
| 1996-10-11 | $16.13 | $16.30 | 31,400 | — | — |
| 1996-10-10 | $16.25 | $16.42 | 17,000 | — | — |
| 1996-10-09 | $16.13 | $16.30 | 28,400 | — | — |
| 1996-10-08 | $16.31 | $16.49 | 64,000 | — | — |
| 1996-10-07 | $16.56 | $16.74 | 22,400 | — | — |
| 1996-10-04 | $16.63 | $16.80 | 107,800 | — | — |
| 1996-10-03 | $16.50 | $16.68 | 97,400 | — | — |
| 1996-10-02 | $16.75 | $16.93 | 47,600 | — | — |
| 1996-10-01 | $16.50 | $16.68 | 237,600 | — | — |
| 1996-09-30 | $16.75 | $16.93 | 16,000 | — | — |
| 1996-09-27 | $16.63 | $16.80 | 108,600 | — | — |
| 1996-09-26 | $16.31 | $16.49 | 63,600 | — | — |
| 1996-09-25 | $16.38 | $16.55 | 57,800 | — | — |
| 1996-09-24 | $16.19 | $16.36 | 43,800 | — | — |
| 1996-09-23 | $16.06 | $16.23 | 54,200 | — | — |
| 1996-09-20 | $16.00 | $16.17 | 44,800 | — | — |
| 1996-09-19 | $16.13 | $16.30 | 49,600 | — | — |
| 1996-09-18 | $16.00 | $16.17 | 45,600 | — | — |
| 1996-09-17 | $16.00 | $16.17 | 181,600 | — | — |
| 1996-09-16 | $16.25 | $16.42 | 46,600 | — | — |
| 1996-09-13 | $16.38 | $16.55 | 70,400 | — | — |
| 1996-09-12 | $16.31 | $16.49 | 53,400 | — | — |
| 1996-09-11 | $16.00 | $16.17 | 39,800 | — | — |
| 1996-09-10 | $16.00 | $16.17 | 56,000 | — | — |
| 1996-09-09 | $16.00 | $16.17 | 32,000 | — | — |
| 1996-09-06 | $15.81 | $15.98 | 29,600 | — | — |
| 1996-09-05 | $15.81 | $15.98 | 14,000 | — | — |
| 1996-09-04 | $15.81 | $15.98 | 11,600 | — | — |
| 1996-09-03 | $15.94 | $16.11 | 51,000 | — | — |
| 1996-08-30 | $16.00 | $16.17 | 157,200 | — | — |
| 1996-08-29 | $15.81 | $15.98 | 84,000 | — | — |
| 1996-08-28 | $15.69 | $15.86 | 34,000 | — | — |
| 1996-08-27 | $15.69 | $15.86 | 43,600 | — | — |
| 1996-08-26 | $15.88 | $16.05 | 36,200 | — | — |
| 1996-08-23 | $15.81 | $15.98 | 31,800 | — | — |
| 1996-08-22 | $15.63 | $15.79 | 189,200 | — | — |
| 1996-08-21 | $15.56 | $15.73 | 229,800 | — | — |
| 1996-08-20 | $15.81 | $15.98 | 174,200 | — | — |
| 1996-08-19 | $16.06 | $16.23 | 28,400 | — | — |
| 1996-08-16 | $15.94 | $16.11 | 34,800 | — | — |
| 1996-08-15 | $16.00 | $16.17 | 143,600 | — | — |
| 1996-08-14 | $15.63 | $15.79 | 141,600 | — | — |
| 1996-08-13 | $15.56 | $15.73 | 139,200 | — | — |
| 1996-08-12 | $15.69 | $15.86 | 227,800 | — | — |
| 1996-08-09 | $15.25 | $15.41 | 189,400 | — | — |
| 1996-08-08 | $15.81 | $15.98 | 112,000 | — | — |
| 1996-08-07 | $15.19 | $15.27 | 104,800 | — | — |
| 1996-08-06 | $14.94 | $15.02 | 157,400 | — | — |
| 1996-08-05 | $14.75 | $14.83 | 187,200 | — | — |
| 1996-08-02 | $14.25 | $14.33 | 29,400 | — | — |
| 1996-08-01 | $14.38 | $14.46 | 50,600 | — | — |
| 1996-07-31 | $14.31 | $14.39 | 48,800 | — | — |
| 1996-07-30 | $14.25 | $14.33 | 69,600 | — | — |
| 1996-07-29 | $14.25 | $14.33 | 15,800 | — | — |
| 1996-07-26 | $14.38 | $14.46 | 74,600 | — | — |
| 1996-07-25 | $14.25 | $14.33 | 83,800 | — | — |
| 1996-07-24 | $13.94 | $14.02 | 52,600 | — | — |
| 1996-07-23 | $14.31 | $14.39 | 115,000 | — | — |
| 1996-07-22 | $14.63 | $14.71 | 154,400 | — | — |
| 1996-07-19 | $14.56 | $14.65 | 492,200 | — | — |
| 1996-07-18 | $14.50 | $14.58 | 313,800 | — | — |
| 1996-07-17 | $14.19 | $14.27 | 172,000 | — | — |
| 1996-07-16 | $13.75 | $13.83 | 44,400 | — | — |
| 1996-07-15 | $14.19 | $14.27 | 53,400 | — | — |
| 1996-07-12 | $14.31 | $14.39 | 51,000 | — | — |
| 1996-07-11 | $14.25 | $14.33 | 123,400 | — | — |
| 1996-07-10 | $14.50 | $14.58 | 45,800 | — | — |
| 1996-07-09 | $14.31 | $14.39 | 96,000 | — | — |
| 1996-07-08 | $14.31 | $14.39 | 112,400 | — | — |
| 1996-07-05 | $14.25 | $14.33 | 27,200 | — | — |
| 1996-07-03 | $14.25 | $14.33 | 139,600 | — | — |
| 1996-07-02 | $14.00 | $14.08 | 90,600 | — | — |
| 1996-07-01 | $14.00 | $14.08 | 196,200 | — | — |
| 1996-06-28 | $14.06 | $14.14 | 149,200 | — | — |
| 1996-06-27 | $13.69 | $13.77 | 71,400 | — | — |
| 1996-06-26 | $13.88 | $13.95 | 53,400 | — | — |
| 1996-06-25 | $14.00 | $14.08 | 200,000 | — | — |
| 1996-06-24 | $14.13 | $14.21 | 147,400 | — | — |
| 1996-06-21 | $14.31 | $14.39 | 142,600 | — | — |
| 1996-06-20 | $14.31 | $14.39 | 159,200 | — | — |
| 1996-06-19 | $14.25 | $14.33 | 251,800 | — | — |
| 1996-06-18 | $14.06 | $14.14 | 91,200 | — | — |
| 1996-06-17 | $14.00 | $14.08 | 124,000 | — | — |
| 1996-06-14 | $13.94 | $14.02 | 40,200 | — | — |
| 1996-06-13 | $14.06 | $14.14 | 125,800 | — | — |
| 1996-06-12 | $14.06 | $14.14 | 152,800 | — | — |
| 1996-06-11 | $14.00 | $14.08 | 75,600 | — | — |
| 1996-06-10 | $14.19 | $14.27 | 96,600 | — | — |
| 1996-06-07 | $13.63 | $13.70 | 54,000 | — | — |
| 1996-06-06 | $14.00 | $14.08 | 79,400 | — | — |
| 1996-06-05 | $14.00 | $14.08 | 29,800 | — | — |
| 1996-06-04 | $14.00 | $14.08 | 61,800 | — | — |
| 1996-06-03 | $14.31 | $14.39 | 95,200 | — | — |
| 1996-05-31 | $14.00 | $14.08 | 26,800 | — | — |
| 1996-05-30 | $14.00 | $14.08 | 36,400 | — | — |
| 1996-05-29 | $13.94 | $14.02 | 121,600 | — | — |
| 1996-05-28 | $14.00 | $14.08 | 116,400 | — | — |
| 1996-05-24 | $14.31 | $14.39 | 74,200 | — | — |
| 1996-05-23 | $14.25 | $14.33 | 381,600 | — | — |
| 1996-05-22 | $13.94 | $14.02 | 152,400 | — | — |
| 1996-05-21 | $13.94 | $14.02 | 49,600 | — | — |
| 1996-05-20 | $13.88 | $13.95 | 32,400 | — | — |
| 1996-05-17 | $13.69 | $13.77 | 64,600 | — | — |
| 1996-05-16 | $13.63 | $13.70 | 19,400 | — | — |
| 1996-05-15 | $13.63 | $13.70 | 108,000 | — | — |
| 1996-05-14 | $13.50 | $13.58 | 71,200 | — | — |
| 1996-05-13 | $13.38 | $13.45 | 128,200 | — | — |
| 1996-05-10 | $13.25 | $13.33 | 91,600 | — | — |
| 1996-05-09 | $13.13 | $13.20 | 25,400 | — | — |
| 1996-05-08 | $13.13 | $13.12 | 90,800 | — | — |
| 1996-05-07 | $13.19 | $13.19 | 37,800 | — | — |
| 1996-05-06 | $13.13 | $13.12 | 68,400 | — | — |
| 1996-05-03 | $12.94 | $12.94 | 116,200 | — | — |
| 1996-05-02 | $13.31 | $13.31 | 38,600 | — | — |
| 1996-05-01 | $13.50 | $13.50 | 120,200 | — | — |
| 1996-04-30 | $13.56 | $13.56 | 123,400 | — | — |
| 1996-04-29 | $12.94 | $12.94 | 152,000 | — | — |
| 1996-04-26 | $13.00 | $13.00 | 50,400 | — | — |
| 1996-04-25 | $13.13 | $13.12 | 135,200 | — | — |
| 1996-04-24 | $13.25 | $13.25 | 80,000 | — | — |
| 1996-04-23 | $13.63 | $13.62 | 217,600 | — | — |
| 1996-04-22 | $13.94 | $13.94 | 77,400 | — | — |
| 1996-04-19 | $13.94 | $13.94 | 80,800 | — | — |
| 1996-04-18 | $14.00 | $14.00 | 397,800 | — | — |
| 1996-04-17 | $13.81 | $13.81 | 182,200 | — | — |
| 1996-04-16 | $13.81 | $13.81 | 111,600 | — | — |
| 1996-04-15 | $13.81 | $13.81 | 64,800 | — | — |
| 1996-04-12 | $13.63 | $13.62 | 43,200 | — | — |
| 1996-04-11 | $13.38 | $13.37 | 50,000 | — | — |
| 1996-04-10 | $13.38 | $13.37 | 66,200 | — | — |
| 1996-04-09 | $13.50 | $13.50 | 84,600 | — | — |
| 1996-04-08 | $13.81 | $13.81 | 45,000 | — | — |
| 1996-04-04 | $13.94 | $13.94 | 75,000 | — | — |
| 1996-04-03 | $14.00 | $14.00 | 99,200 | — | — |
| 1996-04-02 | $14.13 | $14.12 | 289,400 | — | — |
| 1996-04-01 | $14.00 | $14.00 | 457,600 | — | — |
| 1996-03-29 | $13.75 | $13.75 | 149,800 | — | — |
| 1996-03-28 | $13.69 | $13.69 | 326,200 | — | — |
| 1996-03-27 | $13.50 | $13.50 | 479,600 | — | — |
| 1996-03-26 | $12.94 | $12.94 | 73,600 | — | — |
| 1996-03-25 | $12.75 | $12.75 | 158,800 | — | — |
| 1996-03-22 | $12.94 | $12.94 | 73,000 | — | — |
| 1996-03-21 | $13.31 | $13.31 | 103,400 | — | — |
| 1996-03-20 | $13.13 | $13.12 | 203,600 | — | — |
| 1996-03-19 | $13.31 | $13.31 | 147,000 | — | — |
| 1996-03-18 | $13.38 | $13.37 | 159,000 | — | — |
| 1996-03-15 | $13.88 | $13.88 | 140,400 | — | — |
| 1996-03-14 | $13.50 | $13.50 | 206,400 | — | — |
| 1996-03-13 | $13.38 | $13.37 | 338,600 | — | — |
| 1996-03-12 | $13.38 | $13.37 | 124,200 | — | — |
| 1996-03-11 | $13.88 | $13.88 | 43,400 | — | — |
| 1996-03-08 | $13.81 | $13.81 | 107,200 | — | — |
| 1996-03-07 | $14.13 | $14.12 | 104,200 | — | — |
| 1996-03-06 | $14.19 | $14.19 | 82,200 | — | — |
| 1996-03-05 | $14.31 | $14.31 | 123,400 | — | — |
| 1996-03-04 | $14.38 | $14.38 | 232,400 | — | — |
| 1996-03-01 | $14.13 | $14.12 | 87,800 | — | — |
| 1996-02-29 | $14.19 | $14.19 | 229,800 | — | — |
| 1996-02-28 | $14.13 | $14.12 | 209,200 | — | — |
| 1996-02-27 | $14.13 | $14.12 | 598,800 | — | — |
| 1996-02-26 | $14.13 | $14.12 | 312,200 | — | — |
| 1996-02-23 | $14.13 | $14.12 | 498,400 | — | — |
| 1996-02-22 | $13.69 | $13.69 | 546,400 | — | — |
| 1996-02-21 | $13.06 | $13.06 | 100,800 | — | — |
| 1996-02-20 | $12.94 | $12.94 | 134,600 | — | — |
| 1996-02-16 | $12.94 | $12.94 | 91,600 | — | — |
| 1996-02-15 | $12.88 | $12.88 | 86,400 | — | — |
| 1996-02-14 | $13.13 | $13.12 | 132,400 | — | — |
| 1996-02-13 | $13.38 | $13.37 | 177,800 | — | — |
| 1996-02-12 | $12.94 | $12.94 | 83,800 | — | — |
| 1996-02-09 | $12.94 | $12.94 | 101,000 | — | — |
| 1996-02-08 | $13.13 | $13.12 | 191,000 | — | — |
| 1996-02-07 | $13.25 | $13.25 | 153,000 | — | — |
| 1996-02-06 | $13.31 | $13.31 | 85,400 | — | — |
| 1996-02-05 | $13.38 | $13.37 | 244,400 | — | — |
| 1996-02-02 | $13.50 | $13.50 | 483,600 | — | — |
| 1996-02-01 | $13.25 | $13.25 | 897,400 | — | — |
| 1996-01-31 | $12.44 | $12.44 | 550,600 | — | — |
| 1996-01-30 | $11.44 | $11.44 | 467,200 | — | — |
| 1996-01-29 | $11.69 | $11.69 | 120,000 | — | — |
| 1996-01-26 | $11.94 | $11.94 | 181,400 | — | — |
| 1996-01-25 | $11.88 | $11.88 | 172,800 | — | — |
| 1996-01-24 | $11.88 | $11.88 | 222,800 | — | — |
| 1996-01-23 | $12.25 | $12.25 | 184,400 | — | — |
| 1996-01-22 | $12.13 | $12.12 | 140,800 | — | — |
| 1996-01-19 | $12.00 | $12.00 | 192,400 | — | — |
| 1996-01-18 | $12.38 | $12.38 | 178,000 | — | — |
| 1996-01-17 | $12.50 | $12.50 | 289,200 | — | — |
| 1996-01-16 | $12.69 | $12.69 | 422,400 | — | — |
| 1996-01-15 | $12.44 | $12.44 | 306,800 | — | — |
| 1996-01-12 | $12.19 | $12.19 | 209,200 | — | — |
| 1996-01-11 | $11.75 | $11.75 | 106,400 | — | — |
| 1996-01-10 | $11.63 | $11.62 | 168,200 | — | — |
| 1996-01-09 | $11.38 | $11.37 | 284,400 | — | — |
| 1996-01-08 | $11.56 | $11.56 | 33,800 | — | — |
| 1996-01-05 | $11.81 | $11.81 | 367,000 | — | — |
| 1996-01-04 | $11.44 | $11.44 | 306,400 | — | — |
| 1996-01-03 | $11.63 | $11.62 | 411,800 | — | — |
| 1996-01-02 | $11.50 | $11.50 | 318,800 | — | — |