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
- 1992-04-01 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 | $14.67 | $14.67 | 395,400 | — | — |
| 1996-12-30 | $14.83 | $14.83 | 204,750 | — | — |
| 1996-12-27 | $15.25 | $15.25 | 157,800 | — | — |
| 1996-12-26 | $15.08 | $15.08 | 72,600 | — | — |
| 1996-12-24 | $15.17 | $15.17 | 12,000 | — | — |
| 1996-12-23 | $14.83 | $14.83 | 293,250 | — | — |
| 1996-12-20 | $15.25 | $15.25 | 117,150 | — | — |
| 1996-12-19 | $14.83 | $14.83 | 172,200 | — | — |
| 1996-12-18 | $14.83 | $14.83 | 170,250 | — | — |
| 1996-12-17 | $15.75 | $15.75 | 226,800 | — | — |
| 1996-12-16 | $14.75 | $14.75 | 195,750 | — | — |
| 1996-12-13 | $15.75 | $15.75 | 57,150 | — | — |
| 1996-12-12 | $16.67 | $16.67 | 46,950 | — | — |
| 1996-12-11 | $16.92 | $16.92 | 168,300 | — | — |
| 1996-12-10 | $17.00 | $17.00 | 53,100 | — | — |
| 1996-12-09 | $17.25 | $17.25 | 287,400 | — | — |
| 1996-12-06 | $17.33 | $17.33 | 323,850 | — | — |
| 1996-12-05 | $16.33 | $16.33 | 123,750 | — | — |
| 1996-12-04 | $16.00 | $16.00 | 93,450 | — | — |
| 1996-12-03 | $15.83 | $15.83 | 272,400 | — | — |
| 1996-12-02 | $15.83 | $15.83 | 146,550 | — | — |
| 1996-11-29 | $15.88 | $15.88 | 9,600 | — | — |
| 1996-11-27 | $15.75 | $15.75 | 87,900 | — | — |
| 1996-11-26 | $15.92 | $15.92 | 270,900 | — | — |
| 1996-11-25 | $16.13 | $16.13 | 199,050 | — | — |
| 1996-11-22 | $15.58 | $15.58 | 112,950 | — | — |
| 1996-11-21 | $15.75 | $15.75 | 131,400 | — | — |
| 1996-11-20 | $15.83 | $15.83 | 57,450 | — | — |
| 1996-11-19 | $16.00 | $16.00 | 109,500 | — | — |
| 1996-11-18 | $16.00 | $16.00 | 193,050 | — | — |
| 1996-11-15 | $16.08 | $16.08 | 516,300 | — | — |
| 1996-11-14 | $16.17 | $16.17 | 342,900 | — | — |
| 1996-11-13 | $16.17 | $16.17 | 197,550 | — | — |
| 1996-11-12 | $16.25 | $16.25 | 267,450 | — | — |
| 1996-11-11 | $15.58 | $15.58 | 137,100 | — | — |
| 1996-11-08 | $15.67 | $15.67 | 14,250 | — | — |
| 1996-11-07 | $15.67 | $15.67 | 36,600 | — | — |
| 1996-11-06 | $15.92 | $15.92 | 9,450 | — | — |
| 1996-11-05 | $15.83 | $15.83 | 150,450 | — | — |
| 1996-11-04 | $15.92 | $15.92 | 65,400 | — | — |
| 1996-11-01 | $16.00 | $16.00 | 97,500 | — | — |
| 1996-10-31 | $16.17 | $16.17 | 25,650 | — | — |
| 1996-10-30 | $16.00 | $16.00 | 98,100 | — | — |
| 1996-10-29 | $16.17 | $16.17 | 32,400 | — | — |
| 1996-10-28 | $16.08 | $16.08 | 134,250 | — | — |
| 1996-10-25 | $16.25 | $16.25 | 259,800 | — | — |
| 1996-10-24 | $16.00 | $16.00 | 265,050 | — | — |
| 1996-10-23 | $16.42 | $16.42 | 104,850 | — | — |
| 1996-10-22 | $16.75 | $16.75 | 188,100 | — | — |
| 1996-10-21 | $17.54 | $17.54 | 189,150 | — | — |
| 1996-10-18 | $18.00 | $18.00 | 688,500 | — | — |
| 1996-10-17 | $16.92 | $16.92 | 685,500 | — | — |
| 1996-10-16 | $18.42 | $18.42 | 79,350 | — | — |
| 1996-10-15 | $18.38 | $18.38 | 311,550 | — | — |
| 1996-10-14 | $18.46 | $18.46 | 103,500 | — | — |
| 1996-10-11 | $18.00 | $18.00 | 388,500 | — | — |
| 1996-10-10 | $17.42 | $17.42 | 47,100 | — | — |
| 1996-10-09 | $17.25 | $17.25 | 215,850 | — | — |
| 1996-10-08 | $17.25 | $17.25 | 109,050 | — | — |
| 1996-10-07 | $17.29 | $17.29 | 303,900 | — | — |
| 1996-10-04 | $17.92 | $17.92 | 876,300 | — | — |
| 1996-10-03 | $17.25 | $17.25 | 706,650 | — | — |
| 1996-10-02 | $17.17 | $17.17 | 149,100 | — | — |
| 1996-10-01 | $17.08 | $17.08 | 55,200 | — | — |
| 1996-09-30 | $17.08 | $17.08 | 394,500 | — | — |
| 1996-09-27 | $17.17 | $17.17 | 442,500 | — | — |
| 1996-09-26 | $17.17 | $17.17 | 750,750 | — | — |
| 1996-09-25 | $16.75 | $16.75 | 507,150 | — | — |
| 1996-09-24 | $16.67 | $16.67 | 972,300 | — | — |
| 1996-09-23 | $16.67 | $16.67 | 297,600 | — | — |
| 1996-09-20 | $16.00 | $16.00 | 485,400 | — | — |
| 1996-09-19 | $14.92 | $14.92 | 105,000 | — | — |
| 1996-09-18 | $15.50 | $15.50 | 299,250 | — | — |
| 1996-09-17 | $15.58 | $15.58 | 396,750 | — | — |
| 1996-09-16 | $15.42 | $15.42 | 208,800 | — | — |
| 1996-09-13 | $15.17 | $15.17 | 234,000 | — | — |
| 1996-09-12 | $15.42 | $15.42 | 539,850 | — | — |
| 1996-09-11 | $15.50 | $15.50 | 481,800 | — | — |
| 1996-09-10 | $14.58 | $14.58 | 233,700 | — | — |
| 1996-09-09 | $15.25 | $15.25 | 322,350 | — | — |
| 1996-09-06 | $15.25 | $15.25 | 101,700 | — | — |
| 1996-09-05 | $15.25 | $15.25 | 446,850 | — | — |
| 1996-09-04 | $15.58 | $15.58 | 1,500,600 | — | — |
| 1996-09-03 | $15.33 | $15.33 | 892,500 | — | — |
| 1996-08-30 | $15.29 | $15.29 | 165,300 | — | — |
| 1996-08-29 | $15.33 | $15.33 | 280,050 | — | — |
| 1996-08-28 | $15.92 | $15.92 | 102,000 | — | — |
| 1996-08-27 | $16.00 | $16.00 | 1,035,750 | — | — |
| 1996-08-26 | $16.42 | $16.42 | 651,450 | — | — |
| 1996-08-23 | $15.25 | $15.25 | 147,900 | — | — |
| 1996-08-22 | $15.25 | $15.25 | 729,900 | — | — |
| 1996-08-21 | $14.92 | $14.92 | 270,750 | — | — |
| 1996-08-20 | $15.67 | $15.67 | 682,500 | — | — |
| 1996-08-19 | $14.83 | $14.83 | 198,300 | — | — |
| 1996-08-16 | $14.58 | $14.58 | 1,096,950 | — | — |
| 1996-08-15 | $15.08 | $15.08 | 1,336,950 | — | — |
| 1996-08-14 | $13.33 | $13.33 | 199,950 | — | — |
| 1996-08-13 | $13.17 | $13.17 | 288,600 | — | — |
| 1996-08-12 | $12.83 | $12.83 | 166,050 | — | — |
| 1996-08-09 | $12.75 | $12.75 | 342,750 | — | — |
| 1996-08-08 | $12.54 | $12.54 | 178,050 | — | — |
| 1996-08-07 | $12.58 | $12.58 | 400,650 | — | — |
| 1996-08-06 | $12.00 | $12.00 | 550,350 | — | — |
| 1996-08-05 | $12.00 | $12.00 | 218,850 | — | — |
| 1996-08-02 | $11.75 | $11.75 | 168,750 | — | — |
| 1996-08-01 | $11.83 | $11.83 | 307,800 | — | — |
| 1996-07-31 | $11.83 | $11.83 | 537,900 | — | — |
| 1996-07-30 | $11.83 | $11.83 | 253,950 | — | — |
| 1996-07-29 | $12.00 | $12.00 | 68,850 | — | — |
| 1996-07-26 | $12.08 | $12.08 | 100,950 | — | — |
| 1996-07-25 | $12.17 | $12.17 | 445,650 | — | — |
| 1996-07-24 | $11.58 | $11.58 | 249,300 | — | — |
| 1996-07-23 | $11.67 | $11.67 | 96,150 | — | — |
| 1996-07-22 | $11.92 | $11.92 | 45,600 | — | — |
| 1996-07-19 | $12.08 | $12.08 | 702,600 | — | — |
| 1996-07-18 | $12.25 | $12.25 | 1,176,900 | — | — |
| 1996-07-17 | $12.00 | $12.00 | 558,600 | — | — |
| 1996-07-16 | $11.58 | $11.58 | 450,750 | — | — |
| 1996-07-15 | $12.25 | $12.25 | 308,850 | — | — |
| 1996-07-12 | $12.92 | $12.92 | 1,136,100 | — | — |
| 1996-07-11 | $13.00 | $13.00 | 666,300 | — | — |
| 1996-07-10 | $12.96 | $12.96 | 199,500 | — | — |
| 1996-07-09 | $13.08 | $13.08 | 1,245,000 | — | — |
| 1996-07-08 | $13.08 | $13.08 | 955,350 | — | — |
| 1996-07-05 | $13.25 | $13.25 | 306,900 | — | — |
| 1996-07-03 | $13.08 | $13.08 | 702,900 | — | — |
| 1996-07-02 | $12.17 | $12.17 | 73,950 | — | — |
| 1996-07-01 | $12.13 | $12.13 | 148,200 | — | — |
| 1996-06-28 | $11.83 | $11.83 | 282,450 | — | — |
| 1996-06-27 | $11.92 | $11.92 | 5,850 | — | — |
| 1996-06-26 | $11.83 | $11.83 | 215,550 | — | — |
| 1996-06-25 | $12.25 | $12.25 | 395,700 | — | — |
| 1996-06-24 | $12.00 | $12.00 | 282,750 | — | — |
| 1996-06-21 | $11.33 | $11.33 | 355,800 | — | — |
| 1996-06-20 | $11.17 | $11.17 | 114,300 | — | — |
| 1996-06-19 | $11.83 | $11.83 | 66,900 | — | — |
| 1996-06-18 | $12.00 | $12.00 | 160,350 | — | — |
| 1996-06-17 | $11.83 | $11.83 | 6,000 | — | — |
| 1996-06-14 | $11.92 | $11.92 | 30,750 | — | — |
| 1996-06-13 | $11.75 | $11.75 | 74,700 | — | — |
| 1996-06-12 | $11.75 | $11.75 | 35,400 | — | — |
| 1996-06-11 | $11.50 | $11.50 | 153,900 | — | — |
| 1996-06-10 | $11.25 | $11.25 | 95,400 | — | — |
| 1996-06-07 | $11.21 | $11.21 | 138,000 | — | — |
| 1996-06-06 | $11.42 | $11.42 | 397,650 | — | — |
| 1996-06-05 | $11.25 | $11.25 | 46,950 | — | — |
| 1996-06-04 | $11.17 | $11.17 | 437,850 | — | — |
| 1996-06-03 | $11.33 | $11.33 | 49,650 | — | — |
| 1996-05-31 | $11.17 | $11.17 | 329,700 | — | — |
| 1996-05-30 | $10.75 | $10.75 | 10,650 | — | — |
| 1996-05-29 | $10.79 | $10.79 | 137,550 | — | — |
| 1996-05-28 | $11.00 | $11.00 | 354,000 | — | — |
| 1996-05-24 | $11.21 | $11.21 | 246,450 | — | — |
| 1996-05-23 | $11.17 | $11.17 | 43,350 | — | — |
| 1996-05-22 | $11.25 | $11.25 | 256,950 | — | — |
| 1996-05-21 | $11.33 | $11.33 | 21,150 | — | — |
| 1996-05-20 | $11.08 | $11.08 | 95,400 | — | — |
| 1996-05-17 | $11.08 | $11.08 | 52,350 | — | — |
| 1996-05-16 | $11.25 | $11.25 | 76,350 | — | — |
| 1996-05-15 | $11.25 | $11.25 | 71,400 | — | — |
| 1996-05-14 | $11.33 | $11.33 | 84,000 | — | — |
| 1996-05-13 | $11.00 | $11.00 | 102,900 | — | — |
| 1996-05-10 | $11.25 | $11.25 | 328,050 | — | — |
| 1996-05-09 | $11.00 | $11.00 | 44,250 | — | — |
| 1996-05-08 | $11.00 | $11.00 | 219,150 | — | — |
| 1996-05-07 | $11.42 | $11.42 | 4,513,200 | — | — |
| 1996-05-06 | $11.42 | $11.42 | 105,000 | — | — |
| 1996-05-03 | $11.08 | $11.08 | 132,000 | — | — |
| 1996-05-02 | $10.58 | $10.58 | 477,750 | — | — |
| 1996-05-01 | $10.50 | $10.50 | 1,185,900 | — | — |
| 1996-04-30 | $9.75 | $9.75 | 562,800 | — | — |
| 1996-04-29 | $9.17 | $9.17 | 34,650 | — | — |
| 1996-04-26 | $9.33 | $9.33 | 176,100 | — | — |
| 1996-04-25 | $9.25 | $9.25 | 86,550 | — | — |
| 1996-04-24 | $9.17 | $9.17 | 197,850 | — | — |
| 1996-04-23 | $9.25 | $9.25 | 500,100 | — | — |
| 1996-04-22 | $8.83 | $8.83 | 178,800 | — | — |
| 1996-04-19 | $8.92 | $8.92 | 102,300 | — | — |
| 1996-04-18 | $9.17 | $9.17 | 81,750 | — | — |
| 1996-04-17 | $9.04 | $9.04 | 194,850 | — | — |
| 1996-04-16 | $9.08 | $9.08 | 839,550 | — | — |
| 1996-04-15 | $9.13 | $9.13 | 86,700 | — | — |
| 1996-04-12 | $9.00 | $9.00 | 17,400 | — | — |
| 1996-04-11 | $9.25 | $9.25 | 18,750 | — | — |
| 1996-04-10 | $9.08 | $9.08 | 53,700 | — | — |
| 1996-04-09 | $9.33 | $9.33 | 274,950 | — | — |
| 1996-04-08 | $9.33 | $9.33 | 86,550 | — | — |
| 1996-04-04 | $9.42 | $9.42 | 9,150 | — | — |
| 1996-04-03 | $9.58 | $9.58 | 65,850 | — | — |
| 1996-04-02 | $9.38 | $9.38 | 100,350 | — | — |
| 1996-04-01 | $9.83 | $9.83 | 68,700 | — | — |
| 1996-03-29 | $10.00 | $10.00 | 33,450 | — | — |
| 1996-03-28 | $9.92 | $9.92 | 11,700 | — | — |
| 1996-03-27 | $9.79 | $9.79 | 145,650 | — | — |
| 1996-03-26 | $10.08 | $10.08 | 131,700 | — | — |
| 1996-03-25 | $10.00 | $10.00 | 35,100 | — | — |
| 1996-03-22 | $9.92 | $9.92 | 53,250 | — | — |
| 1996-03-21 | $9.92 | $9.92 | 61,500 | — | — |
| 1996-03-20 | $9.92 | $9.92 | 25,650 | — | — |
| 1996-03-19 | $9.67 | $9.67 | 382,650 | — | — |
| 1996-03-18 | $9.42 | $9.42 | 240,450 | — | — |
| 1996-03-15 | $9.33 | $9.33 | 430,650 | — | — |
| 1996-03-14 | $9.25 | $9.25 | 58,650 | — | — |
| 1996-03-13 | $9.33 | $9.33 | 64,500 | — | — |
| 1996-03-12 | $9.50 | $9.50 | 54,300 | — | — |
| 1996-03-11 | $9.67 | $9.67 | 144,900 | — | — |
| 1996-03-08 | $9.83 | $9.83 | 21,750 | — | — |
| 1996-03-07 | $10.00 | $10.00 | 59,850 | — | — |
| 1996-03-06 | $10.17 | $10.17 | 118,800 | — | — |
| 1996-03-05 | $10.00 | $10.00 | 102,600 | — | — |
| 1996-03-04 | $9.58 | $9.58 | 97,050 | — | — |
| 1996-03-01 | $9.75 | $9.75 | 148,350 | — | — |
| 1996-02-29 | $9.58 | $9.58 | 145,950 | — | — |
| 1996-02-28 | $9.08 | $9.08 | 263,400 | — | — |
| 1996-02-27 | $9.08 | $9.08 | 140,700 | — | — |
| 1996-02-26 | $9.17 | $9.17 | 107,250 | — | — |
| 1996-02-23 | $8.92 | $8.92 | 19,650 | — | — |
| 1996-02-22 | $8.92 | $8.92 | 130,200 | — | — |
| 1996-02-21 | $9.00 | $9.00 | 221,550 | — | — |
| 1996-02-20 | $8.83 | $8.83 | 428,400 | — | — |
| 1996-02-16 | $8.83 | $8.83 | 60,750 | — | — |
| 1996-02-15 | $9.00 | $9.00 | 672,300 | — | — |
| 1996-02-14 | $8.92 | $8.92 | 203,100 | — | — |
| 1996-02-13 | $8.83 | $8.83 | 434,850 | — | — |
| 1996-02-12 | $8.88 | $8.88 | 196,350 | — | — |
| 1996-02-09 | $8.83 | $8.83 | 277,050 | — | — |
| 1996-02-08 | $8.92 | $8.92 | 89,850 | — | — |
| 1996-02-07 | $9.00 | $9.00 | 812,700 | — | — |
| 1996-02-06 | $9.00 | $9.00 | 9,600 | — | — |
| 1996-02-05 | $9.38 | $9.38 | 29,100 | — | — |
| 1996-02-02 | $9.00 | $9.00 | 54,900 | — | — |
| 1996-02-01 | $9.13 | $9.13 | 163,950 | — | — |
| 1996-01-31 | $9.08 | $9.08 | 113,100 | — | — |
| 1996-01-30 | $8.42 | $8.42 | 169,650 | — | — |
| 1996-01-29 | $8.67 | $8.67 | 120,150 | — | — |
| 1996-01-26 | $8.33 | $8.33 | 22,650 | — | — |
| 1996-01-25 | $8.67 | $8.67 | 109,500 | — | — |
| 1996-01-24 | $8.33 | $8.33 | 10,350 | — | — |
| 1996-01-23 | $8.67 | $8.67 | 33,300 | — | — |
| 1996-01-22 | $8.67 | $8.67 | 349,200 | — | — |
| 1996-01-19 | $8.33 | $8.33 | 117,900 | — | — |
| 1996-01-18 | $9.00 | $9.00 | 3,600 | — | — |
| 1996-01-17 | $9.33 | $9.33 | 63,900 | — | — |
| 1996-01-16 | $9.33 | $9.33 | 15,300 | — | — |
| 1996-01-15 | $9.17 | $9.17 | 73,500 | — | — |
| 1996-01-12 | $9.67 | $9.67 | 30,600 | — | — |
| 1996-01-11 | $9.50 | $9.50 | 28,800 | — | — |
| 1996-01-10 | $9.83 | $9.83 | 38,700 | — | — |
| 1996-01-09 | $10.00 | $10.00 | 61,350 | — | — |
| 1996-01-08 | $9.83 | $9.83 | 1,050 | — | — |
| 1996-01-05 | $10.17 | $10.17 | 96,150 | — | — |
| 1996-01-04 | $10.50 | $10.50 | 64,050 | — | — |
| 1996-01-03 | $10.67 | $10.67 | 6,150 | — | — |
| 1996-01-02 | $10.67 | $10.67 | 57,900 | — | — |