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
- 1982-10-06 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 | $14.50 | $14.83 | 8,200 | — | — |
| 1996-12-30 | $14.63 | $14.96 | 15,900 | — | — |
| 1996-12-27 | $14.50 | $14.83 | 3,200 | — | — |
| 1996-12-26 | $14.50 | $14.83 | 3,600 | — | — |
| 1996-12-24 | $14.50 | $14.83 | 6,100 | — | — |
| 1996-12-23 | $14.38 | $14.70 | 2,500 | — | — |
| 1996-12-20 | $14.38 | $14.70 | 12,500 | — | — |
| 1996-12-19 | $14.50 | $14.83 | 11,600 | — | — |
| 1996-12-18 | $14.00 | $14.32 | 18,200 | — | — |
| 1996-12-17 | $14.25 | $14.58 | 5,100 | — | — |
| 1996-12-16 | $14.38 | $14.70 | 4,400 | — | — |
| 1996-12-13 | $14.38 | $14.70 | 3,100 | — | — |
| 1996-12-12 | $14.50 | $14.83 | 8,100 | — | — |
| 1996-12-11 | $14.50 | $14.83 | 14,700 | — | — |
| 1996-12-10 | $14.63 | $14.96 | 15,700 | — | — |
| 1996-12-09 | $14.25 | $14.58 | 5,600 | — | — |
| 1996-12-06 | $14.13 | $14.45 | 10,200 | — | — |
| 1996-12-05 | $14.50 | $14.83 | 18,700 | — | — |
| 1996-12-04 | $14.50 | $14.83 | 4,800 | — | — |
| 1996-12-03 | $14.63 | $14.96 | 1,800 | — | — |
| 1996-12-02 | $14.63 | $14.96 | 4,300 | — | — |
| 1996-11-29 | $14.50 | $14.83 | 4,300 | — | — |
| 1996-11-27 | $14.50 | $14.83 | 7,600 | — | — |
| 1996-11-26 | $14.50 | $14.83 | 26,000 | — | — |
| 1996-11-25 | $14.25 | $14.58 | 25,500 | — | — |
| 1996-11-22 | $14.13 | $14.45 | 31,500 | — | — |
| 1996-11-21 | $13.63 | $13.94 | 26,700 | — | — |
| 1996-11-20 | $13.50 | $13.81 | 17,800 | — | — |
| 1996-11-19 | $13.75 | $14.06 | 12,000 | — | — |
| 1996-11-18 | $13.63 | $13.94 | 8,700 | — | — |
| 1996-11-15 | $13.38 | $13.68 | 8,600 | — | — |
| 1996-11-14 | $13.38 | $13.68 | 1,600 | — | — |
| 1996-11-13 | $13.38 | $13.68 | 5,300 | — | — |
| 1996-11-12 | $13.63 | $13.94 | 20,000 | — | — |
| 1996-11-11 | $13.75 | $14.06 | 6,500 | — | — |
| 1996-11-08 | $13.88 | $14.19 | 10,600 | — | — |
| 1996-11-07 | $13.75 | $14.06 | 19,600 | — | — |
| 1996-11-06 | $13.88 | $14.19 | 8,000 | — | — |
| 1996-11-05 | $13.63 | $13.89 | 3,500 | — | — |
| 1996-11-04 | $13.50 | $13.76 | 4,300 | — | — |
| 1996-11-01 | $13.88 | $14.14 | 13,700 | — | — |
| 1996-10-31 | $13.38 | $13.63 | 6,000 | — | — |
| 1996-10-30 | $13.00 | $13.25 | 14,900 | — | — |
| 1996-10-29 | $13.00 | $13.25 | 14,900 | — | — |
| 1996-10-28 | $12.75 | $12.99 | 14,800 | — | — |
| 1996-10-25 | $12.75 | $12.99 | 6,300 | — | — |
| 1996-10-24 | $12.88 | $13.12 | 11,800 | — | — |
| 1996-10-23 | $12.38 | $12.61 | 22,200 | — | — |
| 1996-10-22 | $12.38 | $12.61 | 94,300 | — | — |
| 1996-10-21 | $12.75 | $12.99 | 32,700 | — | — |
| 1996-10-18 | $13.00 | $13.25 | 24,600 | — | — |
| 1996-10-17 | $12.88 | $13.12 | 80,300 | — | — |
| 1996-10-16 | $12.88 | $13.12 | 48,300 | — | — |
| 1996-10-15 | $12.88 | $13.12 | 5,200 | — | — |
| 1996-10-14 | $12.75 | $12.99 | 500 | — | — |
| 1996-10-11 | $13.00 | $13.25 | 23,300 | — | — |
| 1996-10-10 | $12.88 | $13.12 | 9,600 | — | — |
| 1996-10-09 | $12.88 | $13.12 | 49,900 | — | — |
| 1996-10-08 | $12.88 | $13.12 | 53,200 | — | — |
| 1996-10-07 | $12.75 | $12.99 | 6,300 | — | — |
| 1996-10-04 | $12.63 | $12.87 | 13,500 | — | — |
| 1996-10-03 | $12.25 | $12.48 | 9,100 | — | — |
| 1996-10-02 | $12.00 | $12.23 | 20,600 | — | — |
| 1996-10-01 | $11.88 | $12.10 | 34,900 | — | — |
| 1996-09-30 | $12.00 | $12.23 | 16,200 | — | — |
| 1996-09-27 | $12.25 | $12.48 | 28,100 | — | — |
| 1996-09-26 | $12.75 | $12.99 | 7,700 | — | — |
| 1996-09-25 | $12.75 | $12.99 | 5,900 | — | — |
| 1996-09-24 | $12.88 | $13.12 | 28,500 | — | — |
| 1996-09-23 | $12.88 | $13.12 | 10,800 | — | — |
| 1996-09-20 | $13.00 | $13.25 | 29,800 | — | — |
| 1996-09-19 | $13.13 | $13.38 | 12,100 | — | — |
| 1996-09-18 | $13.13 | $13.38 | 7,800 | — | — |
| 1996-09-17 | $13.38 | $13.63 | 37,100 | — | — |
| 1996-09-16 | $13.50 | $13.76 | 8,000 | — | — |
| 1996-09-13 | $13.50 | $13.76 | 23,000 | — | — |
| 1996-09-12 | $13.50 | $13.76 | 17,500 | — | — |
| 1996-09-11 | $13.63 | $13.89 | 14,700 | — | — |
| 1996-09-10 | $13.50 | $13.76 | 15,200 | — | — |
| 1996-09-09 | $13.25 | $13.50 | 13,700 | — | — |
| 1996-09-06 | $13.50 | $13.76 | 4,600 | — | — |
| 1996-09-05 | $13.50 | $13.76 | 5,300 | — | — |
| 1996-09-04 | $13.63 | $13.89 | 4,900 | — | — |
| 1996-09-03 | $13.75 | $14.01 | 10,600 | — | — |
| 1996-08-30 | $13.75 | $14.01 | 4,500 | — | — |
| 1996-08-29 | $13.75 | $14.01 | 18,700 | — | — |
| 1996-08-28 | $14.00 | $14.27 | 7,600 | — | — |
| 1996-08-27 | $14.19 | $14.46 | 43,500 | — | — |
| 1996-08-26 | $14.38 | $14.65 | 64,600 | — | — |
| 1996-08-23 | $13.75 | $14.01 | 7,500 | — | — |
| 1996-08-22 | $13.75 | $14.01 | 6,500 | — | — |
| 1996-08-21 | $13.88 | $14.14 | 7,800 | — | — |
| 1996-08-20 | $13.75 | $14.01 | 44,200 | — | — |
| 1996-08-19 | $13.88 | $14.14 | 2,600 | — | — |
| 1996-08-16 | $13.80 | $14.06 | 7,500 | — | — |
| 1996-08-15 | $13.81 | $14.08 | 13,300 | — | — |
| 1996-08-14 | $13.75 | $14.01 | 15,800 | — | — |
| 1996-08-13 | $13.81 | $14.08 | 8,300 | — | — |
| 1996-08-12 | $13.81 | $14.08 | 35,500 | — | — |
| 1996-08-09 | $13.75 | $14.01 | 22,700 | — | — |
| 1996-08-08 | $13.63 | $13.89 | 40,200 | — | — |
| 1996-08-07 | $13.69 | $13.95 | 73,700 | — | — |
| 1996-08-06 | $13.63 | $13.83 | 88,900 | — | — |
| 1996-08-05 | $13.63 | $13.83 | 78,500 | — | — |
| 1996-08-02 | $13.00 | $13.20 | 11,000 | — | — |
| 1996-08-01 | $13.00 | $13.20 | 3,900 | — | — |
| 1996-07-31 | $13.00 | $13.20 | 8,600 | — | — |
| 1996-07-30 | $13.00 | $13.20 | 6,800 | — | — |
| 1996-07-29 | $13.38 | $13.58 | 61,900 | — | — |
| 1996-07-26 | $12.88 | $13.07 | 1,600 | — | — |
| 1996-07-25 | $13.00 | $13.20 | 17,100 | — | — |
| 1996-07-24 | $12.75 | $12.95 | 85,900 | — | — |
| 1996-07-23 | $12.75 | $12.95 | 21,000 | — | — |
| 1996-07-22 | $13.00 | $13.20 | 55,200 | — | — |
| 1996-07-19 | $13.00 | $13.20 | 79,400 | — | — |
| 1996-07-18 | $13.25 | $13.45 | 86,700 | — | — |
| 1996-07-17 | $13.56 | $13.77 | 182,800 | — | — |
| 1996-07-16 | $12.00 | $12.18 | 70,000 | — | — |
| 1996-07-15 | $11.50 | $11.68 | 21,700 | — | — |
| 1996-07-12 | $12.00 | $12.18 | 32,400 | — | — |
| 1996-07-11 | $12.38 | $12.57 | 17,000 | — | — |
| 1996-07-10 | $12.38 | $12.57 | 23,200 | — | — |
| 1996-07-09 | $13.00 | $13.20 | 8,000 | — | — |
| 1996-07-08 | $12.88 | $13.07 | 15,300 | — | — |
| 1996-07-05 | $13.13 | $13.33 | 3,700 | — | — |
| 1996-07-03 | $13.25 | $13.45 | 37,300 | — | — |
| 1996-07-02 | $13.09 | $13.30 | 18,700 | — | — |
| 1996-07-01 | $13.00 | $13.20 | 11,700 | — | — |
| 1996-06-28 | $13.13 | $13.33 | 42,200 | — | — |
| 1996-06-27 | $13.31 | $13.52 | 40,700 | — | — |
| 1996-06-26 | $13.13 | $13.33 | 33,100 | — | — |
| 1996-06-25 | $13.13 | $13.33 | 75,200 | — | — |
| 1996-06-24 | $12.75 | $12.95 | 143,900 | — | — |
| 1996-06-21 | $12.38 | $12.57 | 73,100 | — | — |
| 1996-06-20 | $12.00 | $12.18 | 55,100 | — | — |
| 1996-06-19 | $12.25 | $12.44 | 4,100 | — | — |
| 1996-06-18 | $11.88 | $12.06 | 10,600 | — | — |
| 1996-06-17 | $12.38 | $12.57 | 66,500 | — | — |
| 1996-06-14 | $11.75 | $11.93 | 49,300 | — | — |
| 1996-06-13 | $11.63 | $11.80 | 3,800 | — | — |
| 1996-06-12 | $12.13 | $12.31 | 9,500 | — | — |
| 1996-06-11 | $12.00 | $12.18 | 6,700 | — | — |
| 1996-06-10 | $12.00 | $12.18 | 7,900 | — | — |
| 1996-06-07 | $11.73 | $11.92 | 8,200 | — | — |
| 1996-06-06 | $11.88 | $12.06 | 39,700 | — | — |
| 1996-06-05 | $12.25 | $12.44 | 9,600 | — | — |
| 1996-06-04 | $12.25 | $12.44 | 73,200 | — | — |
| 1996-06-03 | $11.88 | $12.06 | 10,500 | — | — |
| 1996-05-31 | $11.63 | $11.80 | 7,400 | — | — |
| 1996-05-30 | $11.63 | $11.80 | 13,300 | — | — |
| 1996-05-29 | $11.13 | $11.30 | 15,800 | — | — |
| 1996-05-28 | $11.50 | $11.68 | 6,400 | — | — |
| 1996-05-24 | $11.50 | $11.68 | 2,300 | — | — |
| 1996-05-23 | $11.50 | $11.68 | 8,500 | — | — |
| 1996-05-22 | $11.25 | $11.42 | 41,800 | — | — |
| 1996-05-21 | $11.38 | $11.55 | 6,800 | — | — |
| 1996-05-20 | $11.38 | $11.55 | 6,200 | — | — |
| 1996-05-17 | $11.63 | $11.80 | 9,800 | — | — |
| 1996-05-16 | $11.25 | $11.42 | 5,400 | — | — |
| 1996-05-15 | $11.63 | $11.80 | 10,300 | — | — |
| 1996-05-14 | $11.50 | $11.68 | 16,000 | — | — |
| 1996-05-13 | $11.25 | $11.42 | 5,000 | — | — |
| 1996-05-10 | $11.63 | $11.80 | 1,800 | — | — |
| 1996-05-09 | $11.63 | $11.80 | 19,600 | — | — |
| 1996-05-08 | $11.75 | $11.93 | 4,500 | — | — |
| 1996-05-07 | $11.75 | $11.93 | 14,100 | — | — |
| 1996-05-06 | $11.75 | $11.88 | 7,000 | — | — |
| 1996-05-03 | $11.50 | $11.63 | 20,700 | — | — |
| 1996-05-02 | $11.25 | $11.37 | 11,500 | — | — |
| 1996-05-01 | $11.75 | $11.88 | 13,200 | — | — |
| 1996-04-30 | $11.72 | $11.85 | 24,300 | — | — |
| 1996-04-29 | $11.88 | $12.01 | 6,100 | — | — |
| 1996-04-26 | $12.00 | $12.13 | 27,100 | — | — |
| 1996-04-25 | $12.00 | $12.13 | 20,400 | — | — |
| 1996-04-24 | $12.00 | $12.13 | 16,300 | — | — |
| 1996-04-23 | $11.75 | $11.88 | 16,700 | — | — |
| 1996-04-22 | $11.75 | $11.88 | 47,300 | — | — |
| 1996-04-19 | $11.56 | $11.69 | 92,700 | — | — |
| 1996-04-18 | $11.50 | $11.63 | 8,800 | — | — |
| 1996-04-17 | $11.38 | $11.50 | 8,600 | — | — |
| 1996-04-16 | $11.25 | $11.37 | 8,400 | — | — |
| 1996-04-15 | $11.44 | $11.56 | 26,700 | — | — |
| 1996-04-12 | $11.25 | $11.37 | 16,100 | — | — |
| 1996-04-11 | $11.63 | $11.75 | 29,500 | — | — |
| 1996-04-10 | $11.63 | $11.75 | 3,600 | — | — |
| 1996-04-09 | $11.19 | $11.31 | 20,900 | — | — |
| 1996-04-08 | $11.25 | $11.37 | 36,000 | — | — |
| 1996-04-04 | $11.19 | $11.31 | 17,800 | — | — |
| 1996-04-03 | $11.13 | $11.25 | 500 | — | — |
| 1996-04-02 | $10.63 | $10.74 | 0 | — | — |
| 1996-04-01 | $10.63 | $10.74 | 15,900 | — | — |
| 1996-03-29 | $10.63 | $10.74 | 8,400 | — | — |
| 1996-03-28 | $10.88 | $11.00 | 25,400 | — | — |
| 1996-03-27 | $10.81 | $10.93 | 23,100 | — | — |
| 1996-03-26 | $10.63 | $10.74 | 15,800 | — | — |
| 1996-03-25 | $10.75 | $10.87 | 3,400 | — | — |
| 1996-03-22 | $10.25 | $10.36 | 1,000 | — | — |
| 1996-03-21 | $10.38 | $10.49 | 10,800 | — | — |
| 1996-03-20 | $10.13 | $10.24 | 2,500 | — | — |
| 1996-03-19 | $10.75 | $10.87 | 42,900 | — | — |
| 1996-03-18 | $10.13 | $10.24 | 8,200 | — | — |
| 1996-03-15 | $10.63 | $10.74 | 3,100 | — | — |
| 1996-03-14 | $10.63 | $10.74 | 10,700 | — | — |
| 1996-03-13 | $10.38 | $10.49 | 14,200 | — | — |
| 1996-03-12 | $10.63 | $10.74 | 3,000 | — | — |
| 1996-03-11 | $10.06 | $10.17 | 3,200 | — | — |
| 1996-03-08 | $10.00 | $10.11 | 9,000 | — | — |
| 1996-03-07 | $10.63 | $10.74 | 19,000 | — | — |
| 1996-03-06 | $10.34 | $10.46 | 7,500 | — | — |
| 1996-03-05 | $10.08 | $10.19 | 3,400 | — | — |
| 1996-03-04 | $10.00 | $10.11 | 13,200 | — | — |
| 1996-03-01 | $10.72 | $10.84 | 2,200 | — | — |
| 1996-02-29 | $10.38 | $10.49 | 51,300 | — | — |
| 1996-02-28 | $10.63 | $10.74 | 0 | — | — |
| 1996-02-27 | $10.63 | $10.74 | 17,700 | — | — |
| 1996-02-26 | $10.63 | $10.74 | 18,100 | — | — |
| 1996-02-23 | $10.25 | $10.36 | 23,000 | — | — |
| 1996-02-22 | $10.75 | $10.87 | 21,300 | — | — |
| 1996-02-21 | $10.25 | $10.36 | 1,300 | — | — |
| 1996-02-20 | $10.50 | $10.62 | 12,700 | — | — |
| 1996-02-16 | $10.42 | $10.54 | 4,200 | — | — |
| 1996-02-15 | $10.00 | $10.11 | 13,700 | — | — |
| 1996-02-14 | $10.25 | $10.36 | 23,200 | — | — |
| 1996-02-13 | $10.38 | $10.49 | 8,300 | — | — |
| 1996-02-12 | $10.63 | $10.74 | 11,200 | — | — |
| 1996-02-09 | $10.63 | $10.74 | 27,700 | — | — |
| 1996-02-08 | $10.63 | $10.74 | 57,100 | — | — |
| 1996-02-07 | $10.38 | $10.49 | 120,500 | — | — |
| 1996-02-06 | $9.50 | $9.55 | 16,300 | — | — |
| 1996-02-05 | $9.38 | $9.43 | 11,500 | — | — |
| 1996-02-02 | $9.50 | $9.55 | 5,700 | — | — |
| 1996-02-01 | $9.50 | $9.55 | 5,800 | — | — |
| 1996-01-31 | $9.50 | $9.55 | 3,900 | — | — |
| 1996-01-30 | $9.50 | $9.55 | 7,000 | — | — |
| 1996-01-29 | $9.69 | $9.74 | 6,400 | — | — |
| 1996-01-26 | $9.13 | $9.18 | 89,600 | — | — |
| 1996-01-25 | $9.25 | $9.30 | 0 | — | — |
| 1996-01-24 | $9.25 | $9.30 | 0 | — | — |
| 1996-01-23 | $9.25 | $9.30 | 1,000 | — | — |
| 1996-01-22 | $8.98 | $9.04 | 7,800 | — | — |
| 1996-01-19 | $8.88 | $8.93 | 3,600 | — | — |
| 1996-01-18 | $8.63 | $8.67 | 1,400 | — | — |
| 1996-01-17 | $8.63 | $8.67 | 3,200 | — | — |
| 1996-01-16 | $8.80 | $8.85 | 3,800 | — | — |
| 1996-01-15 | $9.25 | $9.30 | 1,200 | — | — |
| 1996-01-12 | $9.25 | $9.30 | 1,000 | — | — |
| 1996-01-11 | $8.94 | $8.99 | 2,000 | — | — |
| 1996-01-10 | $8.75 | $8.80 | 3,300 | — | — |
| 1996-01-09 | $8.75 | $8.80 | 6,500 | — | — |
| 1996-01-08 | $8.88 | $8.93 | 600 | — | — |
| 1996-01-05 | $9.38 | $9.43 | 16,000 | — | — |
| 1996-01-04 | $9.50 | $9.55 | 600 | — | — |
| 1996-01-03 | $9.16 | $9.21 | 23,900 | — | — |
| 1996-01-02 | $9.23 | $9.29 | 200 | — | — |