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
- 1993-05-24 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 | $13.88 | $16.65 | 19,500 | — | — |
| 1996-12-30 | $13.88 | $16.65 | 20,100 | — | — |
| 1996-12-27 | $14.00 | $16.79 | 10,700 | — | — |
| 1996-12-26 | $13.88 | $16.65 | 39,300 | — | — |
| 1996-12-24 | $13.88 | $16.65 | 16,400 | — | — |
| 1996-12-23 | $13.75 | $16.50 | 26,600 | — | — |
| 1996-12-20 | $13.75 | $16.50 | 52,500 | — | — |
| 1996-12-19 | $13.88 | $16.65 | 59,100 | — | — |
| 1996-12-18 | $13.88 | $16.65 | 40,100 | — | — |
| 1996-12-17 | $14.00 | $16.70 | 54,800 | — | — |
| 1996-12-16 | $13.88 | $16.55 | 52,100 | — | — |
| 1996-12-13 | $14.00 | $16.70 | 17,800 | — | — |
| 1996-12-12 | $14.00 | $16.70 | 20,300 | — | — |
| 1996-12-11 | $14.00 | $16.70 | 31,800 | — | — |
| 1996-12-10 | $14.13 | $16.85 | 61,500 | — | — |
| 1996-12-09 | $14.00 | $16.70 | 19,300 | — | — |
| 1996-12-06 | $14.00 | $16.70 | 34,800 | — | — |
| 1996-12-05 | $14.00 | $16.70 | 59,300 | — | — |
| 1996-12-04 | $14.00 | $16.70 | 61,900 | — | — |
| 1996-12-03 | $14.00 | $16.70 | 67,400 | — | — |
| 1996-12-02 | $14.00 | $16.70 | 132,600 | — | — |
| 1996-11-29 | $13.75 | $16.40 | 17,300 | — | — |
| 1996-11-27 | $13.88 | $16.55 | 60,100 | — | — |
| 1996-11-26 | $13.88 | $16.55 | 35,100 | — | — |
| 1996-11-25 | $13.75 | $16.40 | 81,500 | — | — |
| 1996-11-22 | $13.88 | $16.55 | 48,800 | — | — |
| 1996-11-21 | $13.75 | $16.40 | 50,400 | — | — |
| 1996-11-20 | $13.88 | $16.55 | 24,000 | — | — |
| 1996-11-19 | $14.00 | $16.70 | 43,100 | — | — |
| 1996-11-18 | $14.13 | $16.85 | 50,000 | — | — |
| 1996-11-15 | $14.13 | $16.75 | 29,600 | — | — |
| 1996-11-14 | $14.13 | $16.75 | 26,400 | — | — |
| 1996-11-13 | $14.00 | $16.60 | 36,200 | — | — |
| 1996-11-12 | $14.00 | $16.60 | 23,600 | — | — |
| 1996-11-11 | $14.13 | $16.75 | 19,400 | — | — |
| 1996-11-08 | $14.00 | $16.60 | 17,700 | — | — |
| 1996-11-07 | $14.13 | $16.75 | 7,500 | — | — |
| 1996-11-06 | $14.13 | $16.75 | 10,000 | — | — |
| 1996-11-05 | $14.00 | $16.60 | 21,300 | — | — |
| 1996-11-04 | $14.13 | $16.75 | 12,300 | — | — |
| 1996-11-01 | $13.88 | $16.45 | 23,500 | — | — |
| 1996-10-31 | $13.88 | $16.45 | 11,100 | — | — |
| 1996-10-30 | $13.88 | $16.45 | 11,300 | — | — |
| 1996-10-29 | $14.00 | $16.60 | 45,000 | — | — |
| 1996-10-28 | $13.75 | $16.30 | 13,600 | — | — |
| 1996-10-25 | $13.88 | $16.45 | 12,600 | — | — |
| 1996-10-24 | $13.75 | $16.30 | 4,300 | — | — |
| 1996-10-23 | $13.75 | $16.30 | 14,800 | — | — |
| 1996-10-22 | $13.88 | $16.45 | 13,900 | — | — |
| 1996-10-21 | $14.00 | $16.60 | 15,600 | — | — |
| 1996-10-18 | $13.88 | $16.45 | 20,700 | — | — |
| 1996-10-17 | $13.75 | $16.30 | 11,400 | — | — |
| 1996-10-16 | $14.00 | $16.50 | 19,500 | — | — |
| 1996-10-15 | $14.13 | $16.65 | 24,100 | — | — |
| 1996-10-14 | $14.00 | $16.50 | 17,800 | — | — |
| 1996-10-11 | $14.00 | $16.50 | 13,600 | — | — |
| 1996-10-10 | $14.13 | $16.65 | 15,400 | — | — |
| 1996-10-09 | $14.13 | $16.65 | 18,100 | — | — |
| 1996-10-08 | $14.13 | $16.65 | 14,900 | — | — |
| 1996-10-07 | $14.13 | $16.65 | 16,800 | — | — |
| 1996-10-04 | $14.00 | $16.50 | 24,800 | — | — |
| 1996-10-03 | $14.00 | $16.50 | 3,500 | — | — |
| 1996-10-02 | $13.88 | $16.36 | 21,200 | — | — |
| 1996-10-01 | $13.88 | $16.36 | 57,100 | — | — |
| 1996-09-30 | $13.75 | $16.21 | 9,100 | — | — |
| 1996-09-27 | $13.75 | $16.21 | 43,300 | — | — |
| 1996-09-26 | $13.75 | $16.21 | 29,100 | — | — |
| 1996-09-25 | $13.63 | $16.06 | 23,800 | — | — |
| 1996-09-24 | $13.38 | $15.77 | 36,000 | — | — |
| 1996-09-23 | $13.50 | $15.91 | 48,700 | — | — |
| 1996-09-20 | $13.50 | $15.91 | 18,300 | — | — |
| 1996-09-19 | $13.38 | $15.77 | 28,100 | — | — |
| 1996-09-18 | $13.63 | $16.06 | 22,700 | — | — |
| 1996-09-17 | $13.88 | $16.26 | 29,800 | — | — |
| 1996-09-16 | $13.75 | $16.11 | 32,100 | — | — |
| 1996-09-13 | $13.88 | $16.26 | 58,500 | — | — |
| 1996-09-12 | $13.75 | $16.11 | 16,600 | — | — |
| 1996-09-11 | $13.88 | $16.26 | 44,500 | — | — |
| 1996-09-10 | $13.88 | $16.26 | 42,400 | — | — |
| 1996-09-09 | $13.88 | $16.26 | 45,900 | — | — |
| 1996-09-06 | $14.00 | $16.40 | 23,900 | — | — |
| 1996-09-05 | $14.00 | $16.40 | 19,600 | — | — |
| 1996-09-04 | $13.88 | $16.26 | 29,000 | — | — |
| 1996-09-03 | $14.00 | $16.40 | 34,300 | — | — |
| 1996-08-30 | $13.75 | $16.11 | 11,700 | — | — |
| 1996-08-29 | $13.88 | $16.26 | 20,700 | — | — |
| 1996-08-28 | $14.00 | $16.40 | 29,400 | — | — |
| 1996-08-27 | $13.88 | $16.26 | 22,500 | — | — |
| 1996-08-26 | $14.00 | $16.40 | 20,800 | — | — |
| 1996-08-23 | $14.00 | $16.40 | 23,100 | — | — |
| 1996-08-22 | $14.00 | $16.40 | 19,400 | — | — |
| 1996-08-21 | $13.88 | $16.26 | 39,400 | — | — |
| 1996-08-20 | $14.00 | $16.40 | 38,300 | — | — |
| 1996-08-19 | $14.00 | $16.40 | 45,500 | — | — |
| 1996-08-16 | $14.25 | $16.70 | 24,500 | — | — |
| 1996-08-15 | $14.25 | $16.60 | 47,300 | — | — |
| 1996-08-14 | $14.13 | $16.46 | 35,200 | — | — |
| 1996-08-13 | $13.88 | $16.16 | 18,300 | — | — |
| 1996-08-12 | $14.00 | $16.31 | 22,300 | — | — |
| 1996-08-09 | $13.75 | $16.02 | 50,800 | — | — |
| 1996-08-08 | $13.75 | $16.02 | 13,500 | — | — |
| 1996-08-07 | $13.88 | $16.16 | 23,000 | — | — |
| 1996-08-06 | $13.88 | $16.16 | 18,500 | — | — |
| 1996-08-05 | $13.63 | $15.87 | 10,200 | — | — |
| 1996-08-02 | $13.75 | $16.02 | 29,900 | — | — |
| 1996-08-01 | $13.63 | $15.87 | 44,700 | — | — |
| 1996-07-31 | $13.38 | $15.58 | 37,300 | — | — |
| 1996-07-30 | $13.50 | $15.73 | 18,300 | — | — |
| 1996-07-29 | $13.25 | $15.44 | 29,300 | — | — |
| 1996-07-26 | $13.50 | $15.73 | 48,300 | — | — |
| 1996-07-25 | $13.63 | $15.87 | 9,000 | — | — |
| 1996-07-24 | $13.50 | $15.73 | 5,200 | — | — |
| 1996-07-23 | $13.50 | $15.73 | 23,500 | — | — |
| 1996-07-22 | $13.50 | $15.73 | 22,700 | — | — |
| 1996-07-19 | $13.63 | $15.87 | 13,500 | — | — |
| 1996-07-18 | $13.75 | $16.02 | 21,500 | — | — |
| 1996-07-17 | $13.75 | $15.92 | 21,800 | — | — |
| 1996-07-16 | $13.75 | $15.92 | 26,900 | — | — |
| 1996-07-15 | $13.88 | $16.07 | 53,300 | — | — |
| 1996-07-12 | $13.63 | $15.78 | 18,400 | — | — |
| 1996-07-11 | $13.50 | $15.63 | 7,800 | — | — |
| 1996-07-10 | $13.50 | $15.63 | 13,900 | — | — |
| 1996-07-09 | $13.50 | $15.63 | 25,500 | — | — |
| 1996-07-08 | $13.63 | $15.78 | 10,800 | — | — |
| 1996-07-05 | $13.50 | $15.63 | 7,700 | — | — |
| 1996-07-03 | $13.75 | $15.92 | 25,500 | — | — |
| 1996-07-02 | $13.75 | $15.92 | 19,100 | — | — |
| 1996-07-01 | $13.63 | $15.78 | 19,800 | — | — |
| 1996-06-28 | $13.63 | $15.78 | 11,000 | — | — |
| 1996-06-27 | $13.63 | $15.78 | 19,800 | — | — |
| 1996-06-26 | $13.63 | $15.78 | 14,500 | — | — |
| 1996-06-25 | $13.50 | $15.63 | 39,000 | — | — |
| 1996-06-24 | $13.50 | $15.63 | 15,200 | — | — |
| 1996-06-21 | $13.38 | $15.49 | 3,100 | — | — |
| 1996-06-20 | $13.50 | $15.63 | 18,700 | — | — |
| 1996-06-19 | $13.50 | $15.63 | 12,900 | — | — |
| 1996-06-18 | $13.63 | $15.78 | 20,200 | — | — |
| 1996-06-17 | $13.63 | $15.68 | 11,400 | — | — |
| 1996-06-14 | $13.63 | $15.68 | 22,700 | — | — |
| 1996-06-13 | $13.75 | $15.83 | 45,900 | — | — |
| 1996-06-12 | $13.75 | $15.83 | 21,500 | — | — |
| 1996-06-11 | $13.75 | $15.83 | 12,000 | — | — |
| 1996-06-10 | $13.75 | $15.83 | 21,300 | — | — |
| 1996-06-07 | $13.63 | $15.68 | 28,500 | — | — |
| 1996-06-06 | $13.88 | $15.97 | 61,400 | — | — |
| 1996-06-05 | $13.88 | $15.97 | 38,400 | — | — |
| 1996-06-04 | $13.75 | $15.83 | 43,900 | — | — |
| 1996-06-03 | $13.75 | $15.83 | 36,000 | — | — |
| 1996-05-31 | $13.75 | $15.83 | 23,100 | — | — |
| 1996-05-30 | $13.63 | $15.68 | 29,700 | — | — |
| 1996-05-29 | $13.63 | $15.68 | 70,000 | — | — |
| 1996-05-28 | $13.63 | $15.68 | 62,800 | — | — |
| 1996-05-24 | $13.38 | $15.40 | 7,600 | — | — |
| 1996-05-23 | $13.50 | $15.54 | 13,100 | — | — |
| 1996-05-22 | $13.50 | $15.54 | 15,300 | — | — |
| 1996-05-21 | $13.38 | $15.40 | 9,300 | — | — |
| 1996-05-20 | $13.38 | $15.40 | 8,000 | — | — |
| 1996-05-17 | $13.38 | $15.40 | 10,700 | — | — |
| 1996-05-16 | $13.50 | $15.54 | 15,700 | — | — |
| 1996-05-15 | $13.50 | $15.45 | 13,200 | — | — |
| 1996-05-14 | $13.63 | $15.59 | 8,100 | — | — |
| 1996-05-13 | $13.50 | $15.45 | 9,400 | — | — |
| 1996-05-10 | $13.50 | $15.45 | 17,100 | — | — |
| 1996-05-09 | $13.38 | $15.30 | 8,800 | — | — |
| 1996-05-08 | $13.38 | $15.30 | 16,700 | — | — |
| 1996-05-07 | $13.13 | $15.02 | 10,000 | — | — |
| 1996-05-06 | $13.13 | $15.02 | 18,200 | — | — |
| 1996-05-03 | $13.38 | $15.30 | 9,600 | — | — |
| 1996-05-02 | $13.38 | $15.30 | 58,900 | — | — |
| 1996-05-01 | $13.75 | $15.73 | 43,000 | — | — |
| 1996-04-30 | $13.63 | $15.59 | 15,500 | — | — |
| 1996-04-29 | $13.63 | $15.59 | 14,400 | — | — |
| 1996-04-26 | $13.50 | $15.45 | 19,200 | — | — |
| 1996-04-25 | $13.63 | $15.59 | 11,600 | — | — |
| 1996-04-24 | $13.50 | $15.45 | 8,300 | — | — |
| 1996-04-23 | $13.50 | $15.45 | 29,500 | — | — |
| 1996-04-22 | $13.63 | $15.59 | 22,500 | — | — |
| 1996-04-19 | $13.50 | $15.45 | 12,100 | — | — |
| 1996-04-18 | $13.38 | $15.30 | 24,300 | — | — |
| 1996-04-17 | $13.50 | $15.35 | 29,600 | — | — |
| 1996-04-16 | $13.38 | $15.21 | 30,700 | — | — |
| 1996-04-15 | $13.38 | $15.21 | 52,400 | — | — |
| 1996-04-12 | $13.13 | $14.93 | 26,300 | — | — |
| 1996-04-11 | $13.25 | $15.07 | 55,400 | — | — |
| 1996-04-10 | $13.38 | $15.21 | 40,500 | — | — |
| 1996-04-09 | $13.38 | $15.21 | 41,500 | — | — |
| 1996-04-08 | $13.38 | $15.21 | 68,700 | — | — |
| 1996-04-04 | $13.63 | $15.49 | 6,400 | — | — |
| 1996-04-03 | $13.50 | $15.35 | 18,100 | — | — |
| 1996-04-02 | $13.38 | $15.21 | 39,500 | — | — |
| 1996-04-01 | $13.50 | $15.35 | 47,400 | — | — |
| 1996-03-29 | $13.38 | $15.21 | 40,400 | — | — |
| 1996-03-28 | $13.50 | $15.35 | 46,500 | — | — |
| 1996-03-27 | $13.50 | $15.35 | 22,700 | — | — |
| 1996-03-26 | $13.50 | $15.35 | 28,200 | — | — |
| 1996-03-25 | $13.50 | $15.35 | 30,800 | — | — |
| 1996-03-22 | $13.63 | $15.49 | 25,100 | — | — |
| 1996-03-21 | $13.63 | $15.49 | 14,000 | — | — |
| 1996-03-20 | $13.88 | $15.78 | 31,300 | — | — |
| 1996-03-19 | $13.75 | $15.64 | 25,300 | — | — |
| 1996-03-18 | $13.88 | $15.78 | 16,000 | — | — |
| 1996-03-15 | $14.00 | $15.83 | 13,100 | — | — |
| 1996-03-14 | $14.00 | $15.83 | 18,100 | — | — |
| 1996-03-13 | $13.88 | $15.69 | 13,200 | — | — |
| 1996-03-12 | $13.88 | $15.69 | 13,200 | — | — |
| 1996-03-11 | $13.75 | $15.54 | 36,100 | — | — |
| 1996-03-08 | $13.88 | $15.69 | 26,500 | — | — |
| 1996-03-07 | $14.13 | $15.97 | 20,100 | — | — |
| 1996-03-06 | $14.13 | $15.97 | 24,700 | — | — |
| 1996-03-05 | $14.13 | $15.97 | 18,700 | — | — |
| 1996-03-04 | $14.13 | $15.97 | 23,600 | — | — |
| 1996-03-01 | $14.25 | $16.11 | 39,700 | — | — |
| 1996-02-29 | $14.00 | $15.83 | 17,700 | — | — |
| 1996-02-28 | $14.13 | $15.97 | 40,200 | — | — |
| 1996-02-27 | $14.00 | $15.83 | 23,200 | — | — |
| 1996-02-26 | $14.13 | $15.97 | 29,000 | — | — |
| 1996-02-23 | $14.25 | $16.11 | 19,300 | — | — |
| 1996-02-22 | $14.13 | $15.97 | 44,300 | — | — |
| 1996-02-21 | $14.13 | $15.97 | 13,000 | — | — |
| 1996-02-20 | $14.13 | $15.97 | 7,900 | — | — |
| 1996-02-16 | $14.13 | $15.97 | 15,700 | — | — |
| 1996-02-15 | $14.25 | $16.11 | 21,900 | — | — |
| 1996-02-14 | $14.25 | $16.02 | 31,900 | — | — |
| 1996-02-13 | $14.13 | $15.88 | 34,300 | — | — |
| 1996-02-12 | $13.88 | $15.60 | 38,500 | — | — |
| 1996-02-09 | $14.00 | $15.74 | 20,900 | — | — |
| 1996-02-08 | $14.00 | $15.74 | 17,800 | — | — |
| 1996-02-07 | $14.00 | $15.74 | 29,300 | — | — |
| 1996-02-06 | $14.13 | $15.88 | 12,500 | — | — |
| 1996-02-05 | $14.00 | $15.74 | 32,000 | — | — |
| 1996-02-02 | $14.13 | $15.88 | 24,100 | — | — |
| 1996-02-01 | $14.13 | $15.88 | 36,300 | — | — |
| 1996-01-31 | $14.13 | $15.88 | 50,000 | — | — |
| 1996-01-30 | $14.00 | $15.74 | 25,200 | — | — |
| 1996-01-29 | $13.75 | $15.46 | 21,200 | — | — |
| 1996-01-26 | $13.75 | $15.46 | 14,400 | — | — |
| 1996-01-25 | $13.88 | $15.60 | 41,100 | — | — |
| 1996-01-24 | $13.88 | $15.60 | 56,700 | — | — |
| 1996-01-23 | $13.88 | $15.60 | 26,200 | — | — |
| 1996-01-22 | $13.88 | $15.60 | 5,600 | — | — |
| 1996-01-19 | $14.00 | $15.74 | 33,000 | — | — |
| 1996-01-18 | $13.88 | $15.60 | 18,600 | — | — |
| 1996-01-17 | $13.88 | $15.50 | 22,000 | — | — |
| 1996-01-16 | $13.88 | $15.50 | 15,000 | — | — |
| 1996-01-15 | $13.75 | $15.36 | 33,400 | — | — |
| 1996-01-12 | $13.75 | $15.36 | 19,200 | — | — |
| 1996-01-11 | $13.75 | $15.36 | 3,000 | — | — |
| 1996-01-10 | $13.75 | $15.36 | 16,600 | — | — |
| 1996-01-09 | $13.75 | $15.36 | 18,000 | — | — |
| 1996-01-08 | $13.63 | $15.22 | 3,400 | — | — |
| 1996-01-05 | $13.63 | $15.22 | 21,300 | — | — |
| 1996-01-04 | $13.75 | $15.36 | 46,300 | — | — |
| 1996-01-03 | $13.63 | $15.22 | 36,300 | — | — |
| 1996-01-02 | $13.63 | $15.22 | 30,300 | — | — |