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
- 1984-10-05 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 | $13.94 | $15.43 | 688,400 | — | — |
| 1996-12-30 | $13.69 | $15.15 | 857,600 | — | — |
| 1996-12-27 | $13.72 | $15.18 | 128,800 | — | — |
| 1996-12-26 | $13.72 | $15.11 | 38,400 | — | — |
| 1996-12-24 | $13.78 | $15.18 | 164,800 | — | — |
| 1996-12-23 | $13.69 | $15.08 | 191,200 | — | — |
| 1996-12-20 | $13.66 | $15.04 | 703,600 | — | — |
| 1996-12-19 | $13.56 | $14.94 | 1,707,600 | — | — |
| 1996-12-18 | $13.69 | $15.08 | 1,132,000 | — | — |
| 1996-12-17 | $13.69 | $15.08 | 1,527,200 | — | — |
| 1996-12-16 | $13.63 | $15.01 | 947,600 | — | — |
| 1996-12-13 | $13.69 | $15.08 | 171,600 | — | — |
| 1996-12-12 | $13.91 | $15.32 | 326,000 | — | — |
| 1996-12-11 | $14.00 | $15.42 | 1,350,800 | — | — |
| 1996-12-10 | $14.19 | $15.63 | 1,057,200 | — | — |
| 1996-12-09 | $14.09 | $15.52 | 773,200 | — | — |
| 1996-12-06 | $13.63 | $15.01 | 429,200 | — | — |
| 1996-12-05 | $13.69 | $15.08 | 700,400 | — | — |
| 1996-12-04 | $13.53 | $14.90 | 230,400 | — | — |
| 1996-12-03 | $13.69 | $15.08 | 557,600 | — | — |
| 1996-12-02 | $13.75 | $15.14 | 1,071,200 | — | — |
| 1996-11-29 | $13.72 | $15.11 | 739,600 | — | — |
| 1996-11-27 | $13.72 | $15.11 | 246,000 | — | — |
| 1996-11-26 | $13.69 | $15.08 | 470,000 | — | — |
| 1996-11-25 | $13.66 | $15.04 | 419,600 | — | — |
| 1996-11-22 | $13.66 | $15.04 | 195,600 | — | — |
| 1996-11-21 | $13.75 | $15.14 | 1,686,400 | — | — |
| 1996-11-20 | $13.81 | $15.21 | 1,023,600 | — | — |
| 1996-11-19 | $13.41 | $14.77 | 1,028,800 | — | — |
| 1996-11-18 | $13.31 | $14.66 | 806,800 | — | — |
| 1996-11-15 | $13.34 | $14.70 | 733,200 | — | — |
| 1996-11-14 | $13.38 | $14.73 | 282,400 | — | — |
| 1996-11-13 | $13.31 | $14.66 | 464,800 | — | — |
| 1996-11-12 | $13.19 | $14.52 | 474,400 | — | — |
| 1996-11-11 | $13.03 | $14.35 | 217,600 | — | — |
| 1996-11-08 | $12.84 | $14.15 | 394,000 | — | — |
| 1996-11-07 | $12.78 | $14.08 | 1,097,200 | — | — |
| 1996-11-06 | $12.91 | $14.21 | 1,143,600 | — | — |
| 1996-11-05 | $12.84 | $14.15 | 811,200 | — | — |
| 1996-11-04 | $12.47 | $13.73 | 466,400 | — | — |
| 1996-11-01 | $12.50 | $13.77 | 762,400 | — | — |
| 1996-10-31 | $12.53 | $13.80 | 833,600 | — | — |
| 1996-10-30 | $12.66 | $13.94 | 1,105,600 | — | — |
| 1996-10-29 | $12.66 | $13.94 | 213,200 | — | — |
| 1996-10-28 | $12.66 | $13.94 | 1,292,800 | — | — |
| 1996-10-25 | $12.63 | $13.90 | 1,558,000 | — | — |
| 1996-10-24 | $12.47 | $13.73 | 517,200 | — | — |
| 1996-10-23 | $12.38 | $13.63 | 1,734,400 | — | — |
| 1996-10-22 | $12.34 | $13.60 | 565,600 | — | — |
| 1996-10-21 | $12.41 | $13.66 | 945,200 | — | — |
| 1996-10-18 | $12.25 | $13.49 | 1,864,800 | — | — |
| 1996-10-17 | $12.22 | $13.46 | 408,400 | — | — |
| 1996-10-16 | $12.28 | $13.53 | 253,600 | — | — |
| 1996-10-15 | $12.34 | $13.60 | 487,200 | — | — |
| 1996-10-14 | $12.22 | $13.46 | 156,000 | — | — |
| 1996-10-11 | $12.25 | $13.49 | 703,200 | — | — |
| 1996-10-10 | $12.16 | $13.39 | 464,800 | — | — |
| 1996-10-09 | $12.03 | $13.25 | 716,000 | — | — |
| 1996-10-08 | $11.88 | $13.08 | 1,158,800 | — | — |
| 1996-10-07 | $11.69 | $12.87 | 852,400 | — | — |
| 1996-10-04 | $11.91 | $13.11 | 916,400 | — | — |
| 1996-10-03 | $12.06 | $13.29 | 664,800 | — | — |
| 1996-10-02 | $12.25 | $13.49 | 291,600 | — | — |
| 1996-10-01 | $12.19 | $13.42 | 728,400 | — | — |
| 1996-09-30 | $12.06 | $13.29 | 466,800 | — | — |
| 1996-09-27 | $12.06 | $13.29 | 63,600 | — | — |
| 1996-09-26 | $12.13 | $13.35 | 407,600 | — | — |
| 1996-09-25 | $12.28 | $13.45 | 1,490,000 | — | — |
| 1996-09-24 | $12.25 | $13.42 | 1,024,800 | — | — |
| 1996-09-23 | $12.03 | $13.18 | 731,200 | — | — |
| 1996-09-20 | $11.88 | $13.01 | 887,200 | — | — |
| 1996-09-19 | $12.03 | $13.18 | 723,200 | — | — |
| 1996-09-18 | $12.09 | $13.25 | 568,400 | — | — |
| 1996-09-17 | $12.13 | $13.28 | 722,800 | — | — |
| 1996-09-16 | $11.97 | $13.11 | 367,200 | — | — |
| 1996-09-13 | $11.81 | $12.94 | 356,000 | — | — |
| 1996-09-12 | $11.81 | $12.94 | 352,400 | — | — |
| 1996-09-11 | $11.69 | $12.80 | 310,000 | — | — |
| 1996-09-10 | $11.66 | $12.77 | 1,338,000 | — | — |
| 1996-09-09 | $11.78 | $12.90 | 474,000 | — | — |
| 1996-09-06 | $11.84 | $12.97 | 506,800 | — | — |
| 1996-09-05 | $11.91 | $13.04 | 569,200 | — | — |
| 1996-09-04 | $12.06 | $13.21 | 693,600 | — | — |
| 1996-09-03 | $12.06 | $13.21 | 876,000 | — | — |
| 1996-08-30 | $12.06 | $13.21 | 676,800 | — | — |
| 1996-08-29 | $12.03 | $13.18 | 474,400 | — | — |
| 1996-08-28 | $12.09 | $13.25 | 602,800 | — | — |
| 1996-08-27 | $11.94 | $13.08 | 394,800 | — | — |
| 1996-08-26 | $11.94 | $13.08 | 289,600 | — | — |
| 1996-08-23 | $11.84 | $12.97 | 523,200 | — | — |
| 1996-08-22 | $11.81 | $12.94 | 352,000 | — | — |
| 1996-08-21 | $11.75 | $12.87 | 584,000 | — | — |
| 1996-08-20 | $11.69 | $12.80 | 756,000 | — | — |
| 1996-08-19 | $11.41 | $12.49 | 295,600 | — | — |
| 1996-08-16 | $11.44 | $12.53 | 920,800 | — | — |
| 1996-08-15 | $11.50 | $12.60 | 277,600 | — | — |
| 1996-08-14 | $11.53 | $12.63 | 293,600 | — | — |
| 1996-08-13 | $11.63 | $12.73 | 256,400 | — | — |
| 1996-08-12 | $11.59 | $12.70 | 206,000 | — | — |
| 1996-08-09 | $11.66 | $12.77 | 322,800 | — | — |
| 1996-08-08 | $11.53 | $12.63 | 889,600 | — | — |
| 1996-08-07 | $11.38 | $12.46 | 392,800 | — | — |
| 1996-08-06 | $11.22 | $12.29 | 212,800 | — | — |
| 1996-08-05 | $11.16 | $12.22 | 136,400 | — | — |
| 1996-08-02 | $11.22 | $12.29 | 291,200 | — | — |
| 1996-08-01 | $11.16 | $12.22 | 1,194,800 | — | — |
| 1996-07-31 | $11.13 | $12.19 | 127,600 | — | — |
| 1996-07-30 | $11.03 | $12.08 | 129,200 | — | — |
| 1996-07-29 | $11.00 | $12.05 | 669,200 | — | — |
| 1996-07-26 | $11.00 | $12.05 | 497,600 | — | — |
| 1996-07-25 | $10.91 | $11.95 | 690,400 | — | — |
| 1996-07-24 | $10.59 | $11.60 | 688,800 | — | — |
| 1996-07-23 | $10.66 | $11.67 | 671,600 | — | — |
| 1996-07-22 | $10.81 | $11.84 | 399,600 | — | — |
| 1996-07-19 | $11.00 | $12.05 | 199,600 | — | — |
| 1996-07-18 | $10.94 | $11.98 | 726,400 | — | — |
| 1996-07-17 | $10.97 | $12.01 | 986,000 | — | — |
| 1996-07-16 | $10.72 | $11.74 | 2,321,200 | — | — |
| 1996-07-15 | $11.06 | $12.12 | 758,800 | — | — |
| 1996-07-12 | $11.28 | $12.36 | 261,200 | — | — |
| 1996-07-11 | $11.22 | $12.29 | 1,124,800 | — | — |
| 1996-07-10 | $11.47 | $12.56 | 766,800 | — | — |
| 1996-07-09 | $11.53 | $12.63 | 908,000 | — | — |
| 1996-07-08 | $11.38 | $12.46 | 555,200 | — | — |
| 1996-07-05 | $11.69 | $12.80 | 107,200 | — | — |
| 1996-07-03 | $11.88 | $13.01 | 1,368,800 | — | — |
| 1996-07-02 | $12.03 | $13.18 | 1,041,600 | — | — |
| 1996-07-01 | $11.84 | $12.97 | 1,132,000 | — | — |
| 1996-06-28 | $11.50 | $12.60 | 1,358,800 | — | — |
| 1996-06-27 | $11.75 | $12.87 | 1,354,800 | — | — |
| 1996-06-26 | $11.56 | $12.66 | 1,616,800 | — | — |
| 1996-06-25 | $11.91 | $12.97 | 1,584,800 | — | — |
| 1996-06-24 | $11.91 | $12.97 | 1,188,400 | — | — |
| 1996-06-21 | $11.88 | $12.93 | 1,243,600 | — | — |
| 1996-06-20 | $11.91 | $12.97 | 7,879,200 | — | — |
| 1996-06-19 | $11.81 | $12.87 | 455,600 | — | — |
| 1996-06-18 | $11.84 | $12.90 | 555,200 | — | — |
| 1996-06-17 | $11.88 | $12.93 | 918,400 | — | — |
| 1996-06-14 | $11.97 | $13.04 | 233,600 | — | — |
| 1996-06-13 | $11.94 | $13.00 | 617,600 | — | — |
| 1996-06-12 | $12.00 | $13.07 | 492,000 | — | — |
| 1996-06-11 | $11.91 | $12.97 | 289,200 | — | — |
| 1996-06-10 | $11.88 | $12.93 | 257,600 | — | — |
| 1996-06-07 | $11.97 | $13.04 | 197,600 | — | — |
| 1996-06-06 | $12.03 | $13.10 | 426,000 | — | — |
| 1996-06-05 | $11.97 | $13.04 | 126,000 | — | — |
| 1996-06-04 | $12.00 | $13.07 | 395,600 | — | — |
| 1996-06-03 | $12.06 | $13.14 | 191,600 | — | — |
| 1996-05-31 | $12.06 | $13.14 | 542,000 | — | — |
| 1996-05-30 | $12.16 | $13.24 | 356,000 | — | — |
| 1996-05-29 | $12.22 | $13.31 | 305,200 | — | — |
| 1996-05-28 | $12.16 | $13.24 | 906,800 | — | — |
| 1996-05-24 | $12.41 | $13.51 | 769,200 | — | — |
| 1996-05-23 | $12.69 | $13.82 | 1,541,600 | — | — |
| 1996-05-22 | $12.53 | $13.65 | 1,671,600 | — | — |
| 1996-05-21 | $12.38 | $13.48 | 788,400 | — | — |
| 1996-05-20 | $12.03 | $13.10 | 205,600 | — | — |
| 1996-05-17 | $12.16 | $13.24 | 951,600 | — | — |
| 1996-05-16 | $12.00 | $13.07 | 503,200 | — | — |
| 1996-05-15 | $12.00 | $13.07 | 668,000 | — | — |
| 1996-05-14 | $11.84 | $12.90 | 840,000 | — | — |
| 1996-05-13 | $11.47 | $12.49 | 652,800 | — | — |
| 1996-05-10 | $11.47 | $12.49 | 152,800 | — | — |
| 1996-05-09 | $11.50 | $12.52 | 131,200 | — | — |
| 1996-05-08 | $11.41 | $12.42 | 196,400 | — | — |
| 1996-05-07 | $11.47 | $12.49 | 400,000 | — | — |
| 1996-05-06 | $11.44 | $12.46 | 554,800 | — | — |
| 1996-05-03 | $11.59 | $12.63 | 289,200 | — | — |
| 1996-05-02 | $11.66 | $12.70 | 324,000 | — | — |
| 1996-05-01 | $11.72 | $12.76 | 247,600 | — | — |
| 1996-04-30 | $11.59 | $12.63 | 587,600 | — | — |
| 1996-04-29 | $11.59 | $12.63 | 198,800 | — | — |
| 1996-04-26 | $11.59 | $12.63 | 414,000 | — | — |
| 1996-04-25 | $11.72 | $12.76 | 937,600 | — | — |
| 1996-04-24 | $11.84 | $12.90 | 509,200 | — | — |
| 1996-04-23 | $11.84 | $12.90 | 285,200 | — | — |
| 1996-04-22 | $11.81 | $12.87 | 166,400 | — | — |
| 1996-04-19 | $11.78 | $12.83 | 146,800 | — | — |
| 1996-04-18 | $11.72 | $12.76 | 428,800 | — | — |
| 1996-04-17 | $11.72 | $12.76 | 456,400 | — | — |
| 1996-04-16 | $11.63 | $12.66 | 572,400 | — | — |
| 1996-04-15 | $11.41 | $12.42 | 679,600 | — | — |
| 1996-04-12 | $11.34 | $12.35 | 516,400 | — | — |
| 1996-04-11 | $11.34 | $12.35 | 429,200 | — | — |
| 1996-04-10 | $11.41 | $12.42 | 465,200 | — | — |
| 1996-04-09 | $11.31 | $12.32 | 738,400 | — | — |
| 1996-04-08 | $11.25 | $12.25 | 1,556,000 | — | — |
| 1996-04-04 | $11.25 | $12.25 | 1,046,400 | — | — |
| 1996-04-03 | $11.47 | $12.49 | 643,600 | — | — |
| 1996-04-02 | $11.72 | $12.76 | 2,472,000 | — | — |
| 1996-04-01 | $11.81 | $12.87 | 2,117,600 | — | — |
| 1996-03-29 | $11.53 | $12.56 | 459,200 | — | — |
| 1996-03-28 | $11.41 | $12.42 | 517,200 | — | — |
| 1996-03-27 | $11.44 | $12.46 | 752,800 | — | — |
| 1996-03-26 | $11.38 | $12.32 | 604,000 | — | — |
| 1996-03-25 | $11.31 | $12.25 | 372,800 | — | — |
| 1996-03-22 | $11.28 | $12.21 | 784,400 | — | — |
| 1996-03-21 | $11.31 | $12.25 | 825,200 | — | — |
| 1996-03-20 | $11.13 | $12.04 | 408,400 | — | — |
| 1996-03-19 | $11.13 | $12.04 | 337,200 | — | — |
| 1996-03-18 | $11.13 | $12.04 | 653,600 | — | — |
| 1996-03-15 | $10.81 | $11.71 | 435,200 | — | — |
| 1996-03-14 | $10.81 | $11.71 | 1,020,800 | — | — |
| 1996-03-13 | $10.88 | $11.77 | 1,237,200 | — | — |
| 1996-03-12 | $10.63 | $11.50 | 2,249,600 | — | — |
| 1996-03-11 | $10.38 | $11.23 | 1,396,000 | — | — |
| 1996-03-08 | $9.81 | $10.62 | 987,200 | — | — |
| 1996-03-07 | $10.06 | $10.89 | 1,235,200 | — | — |
| 1996-03-06 | $9.97 | $10.79 | 629,200 | — | — |
| 1996-03-05 | $10.13 | $10.96 | 821,200 | — | — |
| 1996-03-04 | $10.09 | $10.93 | 320,400 | — | — |
| 1996-03-01 | $9.97 | $10.79 | 881,600 | — | — |
| 1996-02-29 | $9.91 | $10.73 | 658,400 | — | — |
| 1996-02-28 | $9.91 | $10.73 | 1,236,000 | — | — |
| 1996-02-27 | $9.91 | $10.73 | 1,184,000 | — | — |
| 1996-02-26 | $9.75 | $10.56 | 1,057,600 | — | — |
| 1996-02-23 | $9.66 | $10.45 | 1,630,000 | — | — |
| 1996-02-22 | $9.63 | $10.42 | 2,465,600 | — | — |
| 1996-02-21 | $9.59 | $10.39 | 3,387,600 | — | — |
| 1996-02-20 | $9.75 | $10.56 | 1,006,400 | — | — |
| 1996-02-16 | $9.97 | $10.79 | 2,667,200 | — | — |
| 1996-02-15 | $10.13 | $10.96 | 2,101,200 | — | — |
| 1996-02-14 | $10.22 | $11.06 | 966,800 | — | — |
| 1996-02-13 | $10.28 | $11.13 | 964,400 | — | — |
| 1996-02-12 | $10.34 | $11.20 | 1,854,400 | — | — |
| 1996-02-09 | $10.22 | $11.06 | 1,123,200 | — | — |
| 1996-02-08 | $10.25 | $11.10 | 1,142,000 | — | — |
| 1996-02-07 | $10.59 | $11.47 | 986,000 | — | — |
| 1996-02-06 | $10.63 | $11.50 | 963,600 | — | — |
| 1996-02-05 | $10.53 | $11.40 | 1,548,000 | — | — |
| 1996-02-02 | $10.41 | $11.27 | 655,200 | — | — |
| 1996-02-01 | $10.41 | $11.27 | 401,200 | — | — |
| 1996-01-31 | $10.34 | $11.20 | 867,600 | — | — |
| 1996-01-30 | $10.47 | $11.33 | 811,600 | — | — |
| 1996-01-29 | $10.38 | $11.23 | 858,400 | — | — |
| 1996-01-26 | $10.25 | $11.10 | 264,000 | — | — |
| 1996-01-25 | $10.31 | $11.16 | 800,800 | — | — |
| 1996-01-24 | $10.38 | $11.23 | 1,742,400 | — | — |
| 1996-01-23 | $10.47 | $11.33 | 634,400 | — | — |
| 1996-01-22 | $10.63 | $11.50 | 1,547,200 | — | — |
| 1996-01-19 | $10.19 | $11.03 | 1,017,600 | — | — |
| 1996-01-18 | $10.31 | $11.16 | 1,011,200 | — | — |
| 1996-01-17 | $10.53 | $11.40 | 569,600 | — | — |
| 1996-01-16 | $10.53 | $11.40 | 279,200 | — | — |
| 1996-01-15 | $10.63 | $11.50 | 196,000 | — | — |
| 1996-01-12 | $10.63 | $11.50 | 408,800 | — | — |
| 1996-01-11 | $10.69 | $11.57 | 809,600 | — | — |
| 1996-01-10 | $10.75 | $11.64 | 399,600 | — | — |
| 1996-01-09 | $10.88 | $11.77 | 1,143,600 | — | — |
| 1996-01-08 | $11.00 | $11.91 | 419,200 | — | — |
| 1996-01-05 | $10.88 | $11.77 | 241,600 | — | — |
| 1996-01-04 | $10.97 | $11.88 | 598,400 | — | — |
| 1996-01-03 | $11.16 | $12.08 | 1,067,200 | — | — |
| 1996-01-02 | $10.81 | $11.71 | 884,400 | — | — |