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
- 1986-11-17 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 | $11.50 | $11.50 | 131,600 | — | — |
| 1996-12-30 | $11.38 | $11.37 | 88,400 | — | — |
| 1996-12-27 | $11.50 | $11.50 | 69,200 | — | — |
| 1996-12-26 | $11.88 | $11.87 | 39,600 | — | — |
| 1996-12-24 | $12.00 | $12.00 | 30,100 | — | — |
| 1996-12-23 | $12.63 | $12.62 | 29,500 | — | — |
| 1996-12-20 | $13.38 | $13.37 | 93,000 | — | — |
| 1996-12-19 | $12.63 | $12.62 | 126,800 | — | — |
| 1996-12-18 | $12.00 | $12.00 | 47,300 | — | — |
| 1996-12-17 | $11.63 | $11.62 | 66,100 | — | — |
| 1996-12-16 | $12.00 | $12.00 | 52,100 | — | — |
| 1996-12-13 | $11.75 | $11.75 | 51,900 | — | — |
| 1996-12-12 | $11.38 | $11.37 | 51,400 | — | — |
| 1996-12-11 | $11.13 | $11.12 | 79,500 | — | — |
| 1996-12-10 | $11.25 | $11.25 | 70,700 | — | — |
| 1996-12-09 | $11.63 | $11.62 | 40,100 | — | — |
| 1996-12-06 | $11.75 | $11.75 | 49,500 | — | — |
| 1996-12-05 | $11.63 | $11.62 | 96,300 | — | — |
| 1996-12-04 | $11.75 | $11.75 | 104,300 | — | — |
| 1996-12-03 | $11.88 | $11.87 | 49,100 | — | — |
| 1996-12-02 | $11.88 | $11.87 | 51,700 | — | — |
| 1996-11-29 | $12.25 | $12.25 | 25,000 | — | — |
| 1996-11-27 | $11.63 | $11.62 | 86,500 | — | — |
| 1996-11-26 | $12.13 | $12.12 | 66,200 | — | — |
| 1996-11-25 | $13.00 | $13.00 | 75,100 | — | — |
| 1996-11-22 | $13.50 | $13.50 | 21,000 | — | — |
| 1996-11-21 | $13.13 | $13.12 | 24,800 | — | — |
| 1996-11-20 | $13.50 | $13.50 | 27,600 | — | — |
| 1996-11-19 | $13.50 | $13.50 | 42,900 | — | — |
| 1996-11-18 | $13.25 | $13.25 | 22,800 | — | — |
| 1996-11-15 | $13.63 | $13.62 | 32,500 | — | — |
| 1996-11-14 | $13.75 | $13.75 | 31,100 | — | — |
| 1996-11-13 | $13.25 | $13.25 | 29,600 | — | — |
| 1996-11-12 | $13.00 | $13.00 | 41,000 | — | — |
| 1996-11-11 | $13.00 | $13.00 | 93,600 | — | — |
| 1996-11-08 | $13.88 | $13.87 | 75,500 | — | — |
| 1996-11-07 | $14.75 | $14.75 | 102,800 | — | — |
| 1996-11-06 | $15.25 | $15.25 | 26,200 | — | — |
| 1996-11-05 | $15.00 | $15.00 | 22,700 | — | — |
| 1996-11-04 | $15.50 | $15.50 | 30,700 | — | — |
| 1996-11-01 | $14.88 | $14.87 | 17,100 | — | — |
| 1996-10-31 | $15.25 | $15.25 | 29,300 | — | — |
| 1996-10-30 | $15.88 | $15.87 | 114,100 | — | — |
| 1996-10-29 | $15.75 | $15.75 | 68,200 | — | — |
| 1996-10-28 | $14.63 | $14.62 | 20,900 | — | — |
| 1996-10-25 | $14.88 | $14.87 | 32,300 | — | — |
| 1996-10-24 | $14.25 | $14.25 | 29,100 | — | — |
| 1996-10-23 | $13.88 | $13.87 | 18,100 | — | — |
| 1996-10-22 | $13.63 | $13.62 | 26,800 | — | — |
| 1996-10-21 | $13.63 | $13.62 | 21,200 | — | — |
| 1996-10-18 | $13.75 | $13.75 | 41,800 | — | — |
| 1996-10-17 | $13.63 | $13.62 | 36,200 | — | — |
| 1996-10-16 | $13.50 | $13.50 | 16,600 | — | — |
| 1996-10-15 | $13.75 | $13.75 | 30,600 | — | — |
| 1996-10-14 | $14.00 | $14.00 | 16,800 | — | — |
| 1996-10-11 | $14.63 | $14.62 | 83,000 | — | — |
| 1996-10-10 | $14.50 | $14.50 | 55,500 | — | — |
| 1996-10-09 | $14.00 | $14.00 | 70,300 | — | — |
| 1996-10-08 | $13.50 | $13.50 | 27,300 | — | — |
| 1996-10-07 | $13.88 | $13.87 | 25,300 | — | — |
| 1996-10-04 | $13.88 | $13.87 | 43,600 | — | — |
| 1996-10-03 | $13.38 | $13.37 | 16,200 | — | — |
| 1996-10-02 | $13.63 | $13.62 | 24,200 | — | — |
| 1996-10-01 | $13.63 | $13.62 | 17,700 | — | — |
| 1996-09-30 | $13.88 | $13.87 | 34,300 | — | — |
| 1996-09-27 | $13.63 | $13.62 | 6,300 | — | — |
| 1996-09-26 | $14.13 | $14.12 | 31,800 | — | — |
| 1996-09-25 | $13.50 | $13.50 | 26,800 | — | — |
| 1996-09-24 | $13.25 | $13.25 | 25,300 | — | — |
| 1996-09-23 | $13.00 | $13.00 | 11,800 | — | — |
| 1996-09-20 | $13.25 | $13.25 | 48,900 | — | — |
| 1996-09-19 | $13.75 | $13.75 | 16,800 | — | — |
| 1996-09-18 | $13.88 | $13.87 | 46,100 | — | — |
| 1996-09-17 | $14.38 | $14.37 | 60,800 | — | — |
| 1996-09-16 | $13.63 | $13.62 | 23,600 | — | — |
| 1996-09-13 | $14.00 | $14.00 | 21,700 | — | — |
| 1996-09-12 | $13.88 | $13.87 | 25,000 | — | — |
| 1996-09-11 | $13.25 | $13.25 | 35,100 | — | — |
| 1996-09-10 | $13.38 | $13.37 | 13,200 | — | — |
| 1996-09-09 | $13.63 | $13.62 | 8,700 | — | — |
| 1996-09-06 | $13.38 | $13.37 | 15,900 | — | — |
| 1996-09-05 | $13.25 | $13.25 | 12,800 | — | — |
| 1996-09-04 | $13.88 | $13.87 | 12,700 | — | — |
| 1996-09-03 | $14.38 | $14.37 | 19,200 | — | — |
| 1996-08-30 | $14.50 | $14.50 | 10,200 | — | — |
| 1996-08-29 | $14.88 | $14.87 | 23,200 | — | — |
| 1996-08-28 | $15.25 | $15.25 | 93,700 | — | — |
| 1996-08-27 | $14.25 | $14.25 | 30,300 | — | — |
| 1996-08-26 | $13.75 | $13.75 | 15,100 | — | — |
| 1996-08-23 | $13.88 | $13.87 | 18,500 | — | — |
| 1996-08-22 | $14.00 | $14.00 | 26,200 | — | — |
| 1996-08-21 | $13.75 | $13.75 | 20,900 | — | — |
| 1996-08-20 | $13.63 | $13.62 | 9,600 | — | — |
| 1996-08-19 | $13.63 | $13.62 | 19,500 | — | — |
| 1996-08-16 | $13.63 | $13.62 | 14,800 | — | — |
| 1996-08-15 | $13.88 | $13.87 | 13,300 | — | — |
| 1996-08-14 | $13.88 | $13.87 | 28,100 | — | — |
| 1996-08-13 | $13.88 | $13.87 | 40,400 | — | — |
| 1996-08-12 | $13.38 | $13.37 | 57,300 | — | — |
| 1996-08-09 | $13.88 | $13.87 | 18,300 | — | — |
| 1996-08-08 | $14.00 | $14.00 | 36,400 | — | — |
| 1996-08-07 | $13.50 | $13.50 | 88,600 | — | — |
| 1996-08-06 | $13.88 | $13.87 | 38,700 | — | — |
| 1996-08-05 | $13.75 | $13.75 | 30,900 | — | — |
| 1996-08-02 | $14.00 | $14.00 | 55,900 | — | — |
| 1996-08-01 | $13.38 | $13.37 | 178,400 | — | — |
| 1996-07-31 | $14.00 | $14.00 | 32,500 | — | — |
| 1996-07-30 | $14.25 | $14.25 | 28,300 | — | — |
| 1996-07-29 | $13.38 | $13.37 | 33,900 | — | — |
| 1996-07-26 | $13.00 | $13.00 | 63,800 | — | — |
| 1996-07-25 | $12.13 | $12.12 | 72,900 | — | — |
| 1996-07-24 | $12.50 | $12.50 | 37,700 | — | — |
| 1996-07-23 | $13.50 | $13.50 | 33,500 | — | — |
| 1996-07-22 | $13.75 | $13.75 | 18,800 | — | — |
| 1996-07-19 | $13.75 | $13.75 | 61,600 | — | — |
| 1996-07-18 | $14.13 | $14.12 | 40,000 | — | — |
| 1996-07-17 | $13.88 | $13.87 | 107,900 | — | — |
| 1996-07-16 | $13.13 | $13.12 | 206,500 | — | — |
| 1996-07-15 | $13.63 | $13.62 | 32,000 | — | — |
| 1996-07-12 | $14.13 | $14.12 | 43,600 | — | — |
| 1996-07-11 | $14.38 | $14.37 | 60,500 | — | — |
| 1996-07-10 | $14.50 | $14.50 | 95,700 | — | — |
| 1996-07-09 | $14.75 | $14.75 | 86,700 | — | — |
| 1996-07-08 | $14.75 | $14.75 | 64,300 | — | — |
| 1996-07-05 | $15.13 | $15.12 | 24,800 | — | — |
| 1996-07-03 | $15.50 | $15.50 | 26,700 | — | — |
| 1996-07-02 | $15.75 | $15.75 | 27,500 | — | — |
| 1996-07-01 | $15.75 | $15.75 | 37,200 | — | — |
| 1996-06-28 | $15.63 | $15.62 | 58,300 | — | — |
| 1996-06-27 | $15.88 | $15.87 | 50,700 | — | — |
| 1996-06-26 | $15.88 | $15.87 | 35,800 | — | — |
| 1996-06-25 | $16.63 | $16.62 | 44,800 | — | — |
| 1996-06-24 | $16.88 | $16.87 | 47,500 | — | — |
| 1996-06-21 | $16.50 | $16.50 | 55,900 | — | — |
| 1996-06-20 | $17.00 | $17.00 | 57,300 | — | — |
| 1996-06-19 | $16.88 | $16.87 | 113,000 | — | — |
| 1996-06-18 | $17.38 | $17.37 | 74,800 | — | — |
| 1996-06-17 | $18.88 | $18.87 | 12,500 | — | — |
| 1996-06-14 | $18.88 | $18.87 | 63,300 | — | — |
| 1996-06-13 | $18.88 | $18.87 | 51,500 | — | — |
| 1996-06-12 | $19.13 | $19.12 | 32,100 | — | — |
| 1996-06-11 | $19.25 | $19.25 | 48,300 | — | — |
| 1996-06-10 | $19.38 | $19.37 | 23,600 | — | — |
| 1996-06-07 | $19.50 | $19.50 | 60,100 | — | — |
| 1996-06-06 | $19.50 | $19.50 | 75,600 | — | — |
| 1996-06-05 | $19.75 | $19.75 | 126,300 | — | — |
| 1996-06-04 | $20.38 | $20.37 | 271,600 | — | — |
| 1996-06-03 | $21.50 | $21.50 | 528,200 | — | — |
| 1996-05-31 | $20.50 | $20.50 | 139,600 | — | — |
| 1996-05-30 | $19.63 | $19.62 | 52,600 | — | — |
| 1996-05-29 | $19.63 | $19.62 | 60,000 | — | — |
| 1996-05-28 | $20.13 | $20.12 | 156,100 | — | — |
| 1996-05-24 | $19.75 | $19.75 | 203,700 | — | — |
| 1996-05-23 | $19.25 | $19.25 | 57,100 | — | — |
| 1996-05-22 | $18.88 | $18.87 | 39,500 | — | — |
| 1996-05-21 | $18.88 | $18.87 | 52,400 | — | — |
| 1996-05-20 | $18.63 | $18.62 | 53,400 | — | — |
| 1996-05-17 | $18.63 | $18.62 | 34,000 | — | — |
| 1996-05-16 | $18.75 | $18.75 | 58,800 | — | — |
| 1996-05-15 | $19.13 | $19.12 | 182,500 | — | — |
| 1996-05-14 | $19.25 | $19.25 | 134,900 | — | — |
| 1996-05-13 | $18.88 | $18.87 | 79,100 | — | — |
| 1996-05-10 | $18.88 | $18.87 | 111,600 | — | — |
| 1996-05-09 | $18.63 | $18.62 | 69,600 | — | — |
| 1996-05-08 | $17.88 | $17.87 | 33,500 | — | — |
| 1996-05-07 | $18.00 | $18.00 | 53,300 | — | — |
| 1996-05-06 | $17.75 | $17.75 | 58,600 | — | — |
| 1996-05-03 | $18.13 | $18.12 | 31,200 | — | — |
| 1996-05-02 | $17.88 | $17.87 | 31,200 | — | — |
| 1996-05-01 | $17.88 | $17.87 | 37,500 | — | — |
| 1996-04-30 | $18.50 | $18.50 | 30,600 | — | — |
| 1996-04-29 | $17.88 | $17.87 | 23,800 | — | — |
| 1996-04-26 | $17.88 | $17.87 | 58,100 | — | — |
| 1996-04-25 | $17.75 | $17.75 | 57,000 | — | — |
| 1996-04-24 | $18.25 | $18.25 | 76,200 | — | — |
| 1996-04-23 | $18.75 | $18.75 | 142,200 | — | — |
| 1996-04-22 | $18.00 | $18.00 | 68,900 | — | — |
| 1996-04-19 | $18.25 | $18.25 | 64,700 | — | — |
| 1996-04-18 | $18.63 | $18.62 | 60,600 | — | — |
| 1996-04-17 | $18.88 | $18.87 | 140,900 | — | — |
| 1996-04-16 | $17.75 | $17.75 | 50,300 | — | — |
| 1996-04-15 | $17.88 | $17.87 | 31,400 | — | — |
| 1996-04-12 | $17.63 | $17.62 | 33,000 | — | — |
| 1996-04-11 | $17.88 | $17.87 | 51,300 | — | — |
| 1996-04-10 | $17.63 | $17.62 | 85,800 | — | — |
| 1996-04-09 | $17.13 | $17.12 | 72,100 | — | — |
| 1996-04-08 | $16.25 | $16.25 | 29,300 | — | — |
| 1996-04-04 | $16.50 | $16.50 | 35,300 | — | — |
| 1996-04-03 | $17.00 | $17.00 | 35,600 | — | — |
| 1996-04-02 | $16.63 | $16.62 | 15,800 | — | — |
| 1996-04-01 | $17.00 | $17.00 | 17,800 | — | — |
| 1996-03-29 | $17.13 | $17.12 | 30,400 | — | — |
| 1996-03-28 | $16.88 | $16.87 | 14,100 | — | — |
| 1996-03-27 | $17.25 | $17.25 | 26,100 | — | — |
| 1996-03-26 | $17.63 | $17.62 | 33,500 | — | — |
| 1996-03-25 | $17.63 | $17.62 | 25,900 | — | — |
| 1996-03-22 | $17.75 | $17.75 | 23,700 | — | — |
| 1996-03-21 | $17.75 | $17.75 | 101,400 | — | — |
| 1996-03-20 | $17.00 | $17.00 | 46,000 | — | — |
| 1996-03-19 | $16.63 | $16.62 | 44,600 | — | — |
| 1996-03-18 | $16.50 | $16.50 | 29,700 | — | — |
| 1996-03-15 | $16.88 | $16.87 | 21,500 | — | — |
| 1996-03-14 | $17.00 | $17.00 | 114,900 | — | — |
| 1996-03-13 | $16.50 | $16.50 | 30,600 | — | — |
| 1996-03-12 | $16.00 | $16.00 | 54,200 | — | — |
| 1996-03-11 | $15.88 | $15.87 | 62,700 | — | — |
| 1996-03-08 | $15.25 | $15.25 | 51,100 | — | — |
| 1996-03-07 | $16.13 | $16.12 | 190,800 | — | — |
| 1996-03-06 | $16.88 | $16.87 | 57,000 | — | — |
| 1996-03-05 | $17.00 | $17.00 | 57,800 | — | — |
| 1996-03-04 | $17.63 | $17.62 | 35,300 | — | — |
| 1996-03-01 | $17.75 | $17.75 | 25,200 | — | — |
| 1996-02-29 | $17.75 | $17.75 | 32,800 | — | — |
| 1996-02-28 | $17.88 | $17.87 | 43,600 | — | — |
| 1996-02-27 | $17.88 | $17.87 | 30,800 | — | — |
| 1996-02-26 | $17.88 | $17.87 | 29,000 | — | — |
| 1996-02-23 | $18.13 | $18.12 | 63,400 | — | — |
| 1996-02-22 | $18.88 | $18.87 | 105,600 | — | — |
| 1996-02-21 | $18.63 | $18.62 | 98,300 | — | — |
| 1996-02-20 | $17.63 | $17.62 | 58,700 | — | — |
| 1996-02-16 | $18.50 | $18.50 | 50,100 | — | — |
| 1996-02-15 | $18.25 | $18.25 | 149,300 | — | — |
| 1996-02-14 | $17.50 | $17.50 | 25,800 | — | — |
| 1996-02-13 | $17.63 | $17.62 | 44,100 | — | — |
| 1996-02-12 | $18.00 | $18.00 | 37,300 | — | — |
| 1996-02-09 | $17.88 | $17.87 | 27,200 | — | — |
| 1996-02-08 | $17.75 | $17.75 | 118,300 | — | — |
| 1996-02-07 | $18.75 | $18.75 | 145,300 | — | — |
| 1996-02-06 | $19.25 | $19.25 | 207,300 | — | — |
| 1996-02-05 | $18.63 | $18.62 | 180,800 | — | — |
| 1996-02-02 | $17.50 | $17.50 | 81,600 | — | — |
| 1996-02-01 | $17.63 | $17.62 | 162,800 | — | — |
| 1996-01-31 | $17.88 | $17.87 | 365,700 | — | — |
| 1996-01-30 | $16.38 | $16.37 | 43,500 | — | — |
| 1996-01-29 | $16.38 | $16.37 | 92,200 | — | — |
| 1996-01-26 | $16.75 | $16.75 | 112,800 | — | — |
| 1996-01-25 | $16.63 | $16.62 | 165,900 | — | — |
| 1996-01-24 | $15.50 | $15.50 | 66,900 | — | — |
| 1996-01-23 | $15.63 | $15.62 | 46,400 | — | — |
| 1996-01-22 | $15.38 | $15.37 | 53,600 | — | — |
| 1996-01-19 | $15.38 | $15.37 | 105,400 | — | — |
| 1996-01-18 | $14.88 | $14.87 | 57,800 | — | — |
| 1996-01-17 | $14.88 | $14.87 | 28,000 | — | — |
| 1996-01-16 | $14.88 | $14.87 | 55,400 | — | — |
| 1996-01-15 | $15.00 | $15.00 | 21,600 | — | — |
| 1996-01-12 | $15.00 | $15.00 | 31,000 | — | — |
| 1996-01-11 | $14.75 | $14.75 | 40,400 | — | — |
| 1996-01-10 | $14.75 | $14.75 | 61,600 | — | — |
| 1996-01-09 | $15.00 | $15.00 | 65,200 | — | — |
| 1996-01-08 | $15.75 | $15.75 | 23,900 | — | — |
| 1996-01-05 | $16.00 | $16.00 | 105,700 | — | — |
| 1996-01-04 | $14.13 | $14.12 | 78,600 | — | — |
| 1996-01-03 | $15.13 | $15.12 | 53,900 | — | — |
| 1996-01-02 | $15.25 | $15.25 | 131,500 | — | — |