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
- 1996-05-23 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 | $15.25 | $15.25 | 1,300 | — | — |
| 1996-12-30 | $15.00 | $15.00 | 35,800 | — | — |
| 1996-12-27 | $14.00 | $14.00 | 6,200 | — | — |
| 1996-12-26 | $13.75 | $13.75 | 21,300 | — | — |
| 1996-12-24 | $13.75 | $13.75 | 0 | — | — |
| 1996-12-23 | $13.75 | $13.75 | 10,600 | — | — |
| 1996-12-20 | $13.75 | $13.75 | 122,000 | — | — |
| 1996-12-19 | $13.50 | $13.50 | 39,200 | — | — |
| 1996-12-18 | $13.69 | $13.69 | 193,100 | — | — |
| 1996-12-17 | $13.63 | $13.63 | 51,500 | — | — |
| 1996-12-16 | $14.00 | $14.00 | 8,600 | — | — |
| 1996-12-13 | $14.00 | $14.00 | 2,700 | — | — |
| 1996-12-12 | $14.75 | $14.75 | 17,600 | — | — |
| 1996-12-11 | $14.75 | $14.75 | 91,800 | — | — |
| 1996-12-10 | $14.75 | $14.75 | 4,900 | — | — |
| 1996-12-09 | $14.88 | $14.88 | 20,900 | — | — |
| 1996-12-06 | $14.75 | $14.75 | 4,400 | — | — |
| 1996-12-05 | $14.63 | $14.63 | 5,200 | — | — |
| 1996-12-04 | $14.38 | $14.37 | 36,300 | — | — |
| 1996-12-03 | $14.50 | $14.50 | 1,300 | — | — |
| 1996-12-02 | $14.50 | $14.50 | 16,100 | — | — |
| 1996-11-29 | $14.38 | $14.37 | 800 | — | — |
| 1996-11-27 | $14.75 | $14.75 | 500 | — | — |
| 1996-11-26 | $14.38 | $14.37 | 10,400 | — | — |
| 1996-11-25 | $14.38 | $14.37 | 9,100 | — | — |
| 1996-11-22 | $14.38 | $14.37 | 50,200 | — | — |
| 1996-11-21 | $14.50 | $14.50 | 29,000 | — | — |
| 1996-11-20 | $14.50 | $14.50 | 4,900 | — | — |
| 1996-11-19 | $14.88 | $14.88 | 8,900 | — | — |
| 1996-11-18 | $14.25 | $14.25 | 500 | — | — |
| 1996-11-15 | $14.50 | $14.50 | 900 | — | — |
| 1996-11-14 | $14.75 | $14.75 | 2,800 | — | — |
| 1996-11-13 | $14.25 | $14.25 | 32,000 | — | — |
| 1996-11-12 | $14.50 | $14.50 | 7,800 | — | — |
| 1996-11-11 | $14.25 | $14.25 | 2,500 | — | — |
| 1996-11-08 | $14.38 | $14.37 | 101,000 | — | — |
| 1996-11-07 | $14.25 | $14.25 | 21,100 | — | — |
| 1996-11-06 | $13.50 | $13.50 | 34,200 | — | — |
| 1996-11-05 | $13.88 | $13.88 | 3,400 | — | — |
| 1996-11-04 | $14.25 | $14.25 | 7,300 | — | — |
| 1996-11-01 | $14.13 | $14.13 | 5,000 | — | — |
| 1996-10-31 | $14.38 | $14.37 | 103,600 | — | — |
| 1996-10-30 | $14.00 | $14.00 | 46,400 | — | — |
| 1996-10-29 | $14.25 | $14.25 | 25,100 | — | — |
| 1996-10-28 | $13.88 | $13.88 | 9,900 | — | — |
| 1996-10-25 | $13.88 | $13.88 | 100 | — | — |
| 1996-10-24 | $14.25 | $14.25 | 4,700 | — | — |
| 1996-10-23 | $14.13 | $14.13 | 9,400 | — | — |
| 1996-10-22 | $13.88 | $13.88 | 10,200 | — | — |
| 1996-10-21 | $13.88 | $13.88 | 34,600 | — | — |
| 1996-10-18 | $14.25 | $14.25 | 15,900 | — | — |
| 1996-10-17 | $13.50 | $13.50 | 8,300 | — | — |
| 1996-10-16 | $13.50 | $13.50 | 17,100 | — | — |
| 1996-10-15 | $13.38 | $13.38 | 77,800 | — | — |
| 1996-10-14 | $13.00 | $13.00 | 13,000 | — | — |
| 1996-10-11 | $13.00 | $13.00 | 16,900 | — | — |
| 1996-10-10 | $12.88 | $12.88 | 80,900 | — | — |
| 1996-10-09 | $12.88 | $12.88 | 8,200 | — | — |
| 1996-10-08 | $13.25 | $13.25 | 14,500 | — | — |
| 1996-10-07 | $14.13 | $14.13 | 6,600 | — | — |
| 1996-10-04 | $14.00 | $14.00 | 30,900 | — | — |
| 1996-10-03 | $14.00 | $14.00 | 34,900 | — | — |
| 1996-10-02 | $14.50 | $14.50 | 62,900 | — | — |
| 1996-10-01 | $14.00 | $14.00 | 38,200 | — | — |
| 1996-09-30 | $14.50 | $14.50 | 3,100 | — | — |
| 1996-09-27 | $14.00 | $14.00 | 9,400 | — | — |
| 1996-09-26 | $14.50 | $14.50 | 3,800 | — | — |
| 1996-09-25 | $14.50 | $14.50 | 56,700 | — | — |
| 1996-09-24 | $14.50 | $14.50 | 49,600 | — | — |
| 1996-09-23 | $15.00 | $15.00 | 56,300 | — | — |
| 1996-09-20 | $15.00 | $15.00 | 48,000 | — | — |
| 1996-09-19 | $15.00 | $15.00 | 373,700 | — | — |
| 1996-09-18 | $14.75 | $14.75 | 224,900 | — | — |
| 1996-09-17 | $13.63 | $13.63 | 30,000 | — | — |
| 1996-09-16 | $13.25 | $13.25 | 117,200 | — | — |
| 1996-09-13 | $13.00 | $13.00 | 15,000 | — | — |
| 1996-09-12 | $12.75 | $12.75 | 4,600 | — | — |
| 1996-09-11 | $13.25 | $13.25 | 8,200 | — | — |
| 1996-09-10 | $12.88 | $12.88 | 3,700 | — | — |
| 1996-09-09 | $12.88 | $12.88 | 3,900 | — | — |
| 1996-09-06 | $12.88 | $12.88 | 84,900 | — | — |
| 1996-09-05 | $13.06 | $13.06 | 81,300 | — | — |
| 1996-09-04 | $12.88 | $12.88 | 47,900 | — | — |
| 1996-09-03 | $12.88 | $12.88 | 3,000 | — | — |
| 1996-08-30 | $12.88 | $12.88 | 1,700 | — | — |
| 1996-08-29 | $13.25 | $13.25 | 12,100 | — | — |
| 1996-08-28 | $13.00 | $13.00 | 3,200 | — | — |
| 1996-08-27 | $13.00 | $13.00 | 11,800 | — | — |
| 1996-08-26 | $13.50 | $13.50 | 21,800 | — | — |
| 1996-08-23 | $13.50 | $13.50 | 6,200 | — | — |
| 1996-08-22 | $13.50 | $13.50 | 7,000 | — | — |
| 1996-08-21 | $13.50 | $13.50 | 22,800 | — | — |
| 1996-08-20 | $13.25 | $13.25 | 47,200 | — | — |
| 1996-08-19 | $12.25 | $12.25 | 7,800 | — | — |
| 1996-08-16 | $12.50 | $12.50 | 18,900 | — | — |
| 1996-08-15 | $11.50 | $11.50 | 0 | — | — |
| 1996-08-14 | $11.50 | $11.50 | 38,900 | — | — |
| 1996-08-13 | $11.50 | $11.50 | 2,000 | — | — |
| 1996-08-12 | $11.25 | $11.25 | 500 | — | — |
| 1996-08-09 | $11.38 | $11.38 | 12,400 | — | — |
| 1996-08-08 | $11.50 | $11.50 | 6,000 | — | — |
| 1996-08-07 | $11.13 | $11.13 | 13,500 | — | — |
| 1996-08-06 | $11.38 | $11.38 | 76,900 | — | — |
| 1996-08-05 | $11.06 | $11.06 | 11,600 | — | — |
| 1996-08-02 | $11.13 | $11.13 | 900 | — | — |
| 1996-08-01 | $11.13 | $11.13 | 104,000 | — | — |
| 1996-07-31 | $10.69 | $10.69 | 61,500 | — | — |
| 1996-07-30 | $10.88 | $10.88 | 108,400 | — | — |
| 1996-07-29 | $10.63 | $10.62 | 11,100 | — | — |
| 1996-07-26 | $10.56 | $10.56 | 79,000 | — | — |
| 1996-07-25 | $10.38 | $10.38 | 185,700 | — | — |
| 1996-07-24 | $10.63 | $10.62 | 117,700 | — | — |
| 1996-07-23 | $10.38 | $10.38 | 53,900 | — | — |
| 1996-07-22 | $11.13 | $11.13 | 38,500 | — | — |
| 1996-07-19 | $11.50 | $11.50 | 4,100 | — | — |
| 1996-07-18 | $11.75 | $11.75 | 14,700 | — | — |
| 1996-07-17 | $11.75 | $11.75 | 99,300 | — | — |
| 1996-07-16 | $11.88 | $11.87 | 93,100 | — | — |
| 1996-07-15 | $12.00 | $12.00 | 28,700 | — | — |
| 1996-07-12 | $12.00 | $12.00 | 30,200 | — | — |
| 1996-07-11 | $11.88 | $11.87 | 157,400 | — | — |
| 1996-07-10 | $12.25 | $12.25 | 27,600 | — | — |
| 1996-07-09 | $12.13 | $12.13 | 6,700 | — | — |
| 1996-07-08 | $12.00 | $12.00 | 26,000 | — | — |
| 1996-07-05 | $12.38 | $12.38 | 24,300 | — | — |
| 1996-07-03 | $12.75 | $12.75 | 61,700 | — | — |
| 1996-07-02 | $12.75 | $12.75 | 65,900 | — | — |
| 1996-07-01 | $13.00 | $13.00 | 61,300 | — | — |
| 1996-06-28 | $12.50 | $12.50 | 86,800 | — | — |
| 1996-06-27 | $12.25 | $12.25 | 116,500 | — | — |
| 1996-06-26 | $12.38 | $12.38 | 67,500 | — | — |
| 1996-06-25 | $12.63 | $12.63 | 49,300 | — | — |
| 1996-06-24 | $12.50 | $12.50 | 27,300 | — | — |
| 1996-06-21 | $12.88 | $12.88 | 51,400 | — | — |
| 1996-06-20 | $12.88 | $12.88 | 47,200 | — | — |
| 1996-06-19 | $12.88 | $12.88 | 40,200 | — | — |
| 1996-06-18 | $12.38 | $12.38 | 67,100 | — | — |
| 1996-06-17 | $12.63 | $12.63 | 25,700 | — | — |
| 1996-06-14 | $12.63 | $12.63 | 43,600 | — | — |
| 1996-06-13 | $12.75 | $12.75 | 124,400 | — | — |
| 1996-06-12 | $12.88 | $12.88 | 160,400 | — | — |
| 1996-06-11 | $12.75 | $12.75 | 25,700 | — | — |
| 1996-06-10 | $12.63 | $12.63 | 117,400 | — | — |
| 1996-06-07 | $12.50 | $12.50 | 208,200 | — | — |
| 1996-06-06 | $12.63 | $12.63 | 56,000 | — | — |
| 1996-06-05 | $12.50 | $12.50 | 275,600 | — | — |
| 1996-06-04 | $12.75 | $12.75 | 114,300 | — | — |
| 1996-06-03 | $12.75 | $12.75 | 75,600 | — | — |
| 1996-05-31 | $12.75 | $12.75 | 365,500 | — | — |
| 1996-05-30 | $13.00 | $13.00 | 184,700 | — | — |
| 1996-05-29 | $12.88 | $12.88 | 395,700 | — | — |
| 1996-05-28 | $13.38 | $13.38 | 498,100 | — | — |
| 1996-05-24 | $13.13 | $13.12 | 927,200 | — | — |
| 1996-05-23 | $12.88 | $12.88 | 3,379,500 | — | — |