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
- 1993-04-28 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 | $11.69 | $12.47 | 220,200 | — | — |
| 1996-12-30 | $11.75 | $12.54 | 45,600 | — | — |
| 1996-12-27 | $11.75 | $12.54 | 100,200 | — | — |
| 1996-12-26 | $11.81 | $12.61 | 103,800 | — | — |
| 1996-12-24 | $11.63 | $12.41 | 81,400 | — | — |
| 1996-12-23 | $11.63 | $12.41 | 185,000 | — | — |
| 1996-12-20 | $12.00 | $12.81 | 620,800 | — | — |
| 1996-12-19 | $11.94 | $12.74 | 54,200 | — | — |
| 1996-12-18 | $12.31 | $13.14 | 25,200 | — | — |
| 1996-12-17 | $12.38 | $13.21 | 42,200 | — | — |
| 1996-12-16 | $12.50 | $13.34 | 31,000 | — | — |
| 1996-12-13 | $12.63 | $13.48 | 43,200 | — | — |
| 1996-12-12 | $12.75 | $13.61 | 54,000 | — | — |
| 1996-12-11 | $12.75 | $13.61 | 32,200 | — | — |
| 1996-12-10 | $12.88 | $13.74 | 5,600 | — | — |
| 1996-12-09 | $12.81 | $13.68 | 11,000 | — | — |
| 1996-12-06 | $12.81 | $13.68 | 14,400 | — | — |
| 1996-12-05 | $12.88 | $13.74 | 7,000 | — | — |
| 1996-12-04 | $12.88 | $13.74 | 25,000 | — | — |
| 1996-12-03 | $12.88 | $13.74 | 192,400 | — | — |
| 1996-12-02 | $13.00 | $13.88 | 18,200 | — | — |
| 1996-11-29 | $12.94 | $13.81 | 10,800 | — | — |
| 1996-11-27 | $12.88 | $13.74 | 59,600 | — | — |
| 1996-11-26 | $13.00 | $13.80 | 117,000 | — | — |
| 1996-11-25 | $13.00 | $13.80 | 1,530,600 | — | — |
| 1996-11-22 | $12.75 | $13.54 | 54,800 | — | — |
| 1996-11-21 | $12.81 | $13.60 | 37,800 | — | — |
| 1996-11-20 | $13.00 | $13.80 | 50,200 | — | — |
| 1996-11-19 | $13.00 | $13.80 | 2,600 | — | — |
| 1996-11-18 | $12.94 | $13.73 | 33,600 | — | — |
| 1996-11-15 | $13.00 | $13.80 | 36,200 | — | — |
| 1996-11-14 | $13.06 | $13.87 | 33,600 | — | — |
| 1996-11-13 | $13.00 | $13.80 | 20,000 | — | — |
| 1996-11-12 | $13.13 | $13.93 | 35,400 | — | — |
| 1996-11-11 | $13.25 | $14.07 | 21,800 | — | — |
| 1996-11-08 | $13.50 | $14.33 | 67,800 | — | — |
| 1996-11-07 | $13.19 | $14.00 | 12,400 | — | — |
| 1996-11-06 | $13.13 | $13.93 | 43,200 | — | — |
| 1996-11-05 | $13.19 | $14.00 | 12,600 | — | — |
| 1996-11-04 | $13.13 | $13.93 | 39,000 | — | — |
| 1996-11-01 | $13.31 | $14.13 | 56,400 | — | — |
| 1996-10-31 | $13.44 | $14.27 | 86,200 | — | — |
| 1996-10-30 | $13.31 | $14.13 | 34,600 | — | — |
| 1996-10-29 | $13.19 | $14.00 | 50,800 | — | — |
| 1996-10-28 | $13.13 | $13.93 | 66,400 | — | — |
| 1996-10-25 | $13.25 | $14.07 | 180,600 | — | — |
| 1996-10-24 | $13.38 | $14.20 | 37,400 | — | — |
| 1996-10-23 | $13.38 | $14.20 | 104,000 | — | — |
| 1996-10-22 | $13.38 | $14.20 | 76,800 | — | — |
| 1996-10-21 | $13.44 | $14.27 | 2,600 | — | — |
| 1996-10-18 | $13.38 | $14.20 | 15,600 | — | — |
| 1996-10-17 | $13.31 | $14.13 | 3,400 | — | — |
| 1996-10-16 | $13.25 | $14.07 | 126,400 | — | — |
| 1996-10-15 | $13.19 | $14.00 | 44,200 | — | — |
| 1996-10-14 | $13.44 | $14.27 | 10,200 | — | — |
| 1996-10-11 | $13.63 | $14.46 | 20,200 | — | — |
| 1996-10-10 | $13.50 | $14.33 | 38,600 | — | — |
| 1996-10-09 | $13.31 | $14.13 | 12,000 | — | — |
| 1996-10-08 | $13.31 | $14.13 | 27,200 | — | — |
| 1996-10-07 | $13.38 | $14.20 | 33,400 | — | — |
| 1996-10-04 | $13.31 | $14.13 | 15,400 | — | — |
| 1996-10-03 | $13.31 | $14.13 | 81,000 | — | — |
| 1996-10-02 | $13.38 | $14.20 | 40,000 | — | — |
| 1996-10-01 | $13.38 | $14.20 | 62,400 | — | — |
| 1996-09-30 | $13.31 | $14.13 | 8,400 | — | — |
| 1996-09-27 | $13.31 | $14.13 | 11,600 | — | — |
| 1996-09-26 | $13.25 | $14.07 | 23,000 | — | — |
| 1996-09-25 | $13.31 | $14.13 | 16,000 | — | — |
| 1996-09-24 | $13.38 | $14.20 | 14,800 | — | — |
| 1996-09-23 | $13.31 | $14.13 | 16,600 | — | — |
| 1996-09-20 | $13.38 | $14.20 | 84,600 | — | — |
| 1996-09-19 | $13.31 | $14.13 | 22,800 | — | — |
| 1996-09-18 | $13.38 | $14.20 | 19,800 | — | — |
| 1996-09-17 | $13.19 | $14.00 | 11,400 | — | — |
| 1996-09-16 | $13.25 | $14.07 | 141,200 | — | — |
| 1996-09-13 | $13.50 | $14.33 | 13,800 | — | — |
| 1996-09-12 | $13.38 | $14.20 | 6,000 | — | — |
| 1996-09-11 | $13.38 | $14.12 | 39,200 | — | — |
| 1996-09-10 | $13.50 | $14.26 | 8,800 | — | — |
| 1996-09-09 | $13.44 | $14.19 | 42,600 | — | — |
| 1996-09-06 | $13.31 | $14.06 | 8,600 | — | — |
| 1996-09-05 | $13.19 | $13.93 | 9,000 | — | — |
| 1996-09-04 | $13.31 | $14.06 | 13,000 | — | — |
| 1996-09-03 | $13.31 | $14.06 | 34,200 | — | — |
| 1996-08-30 | $13.19 | $13.93 | 16,800 | — | — |
| 1996-08-29 | $13.06 | $13.79 | 107,000 | — | — |
| 1996-08-28 | $13.25 | $13.99 | 2,400 | — | — |
| 1996-08-27 | $13.13 | $13.86 | 8,600 | — | — |
| 1996-08-26 | $13.19 | $13.93 | 14,400 | — | — |
| 1996-08-23 | $13.13 | $13.86 | 4,400 | — | — |
| 1996-08-22 | $13.13 | $13.86 | 31,000 | — | — |
| 1996-08-21 | $13.06 | $13.79 | 18,800 | — | — |
| 1996-08-20 | $12.94 | $13.66 | 19,800 | — | — |
| 1996-08-19 | $12.88 | $13.60 | 1,000 | — | — |
| 1996-08-16 | $12.94 | $13.66 | 12,200 | — | — |
| 1996-08-15 | $12.94 | $13.66 | 70,000 | — | — |
| 1996-08-14 | $12.88 | $13.60 | 9,600 | — | — |
| 1996-08-13 | $12.94 | $13.66 | 51,200 | — | — |
| 1996-08-12 | $12.94 | $13.66 | 9,800 | — | — |
| 1996-08-09 | $13.00 | $13.73 | 23,600 | — | — |
| 1996-08-08 | $12.94 | $13.66 | 11,400 | — | — |
| 1996-08-07 | $12.88 | $13.60 | 29,400 | — | — |
| 1996-08-06 | $12.94 | $13.66 | 23,400 | — | — |
| 1996-08-05 | $12.81 | $13.53 | 2,600 | — | — |
| 1996-08-02 | $12.69 | $13.40 | 19,600 | — | — |
| 1996-08-01 | $12.50 | $13.20 | 29,600 | — | — |
| 1996-07-31 | $12.25 | $12.94 | 87,200 | — | — |
| 1996-07-30 | $12.25 | $12.94 | 40,800 | — | — |
| 1996-07-29 | $12.19 | $12.87 | 23,000 | — | — |
| 1996-07-26 | $12.00 | $12.67 | 144,600 | — | — |
| 1996-07-25 | $11.94 | $12.61 | 145,400 | — | — |
| 1996-07-24 | $11.44 | $12.08 | 25,800 | — | — |
| 1996-07-23 | $11.94 | $12.61 | 20,200 | — | — |
| 1996-07-22 | $12.13 | $12.80 | 25,600 | — | — |
| 1996-07-19 | $12.25 | $12.94 | 13,000 | — | — |
| 1996-07-18 | $12.25 | $12.94 | 35,600 | — | — |
| 1996-07-17 | $12.38 | $13.07 | 35,000 | — | — |
| 1996-07-16 | $12.50 | $13.20 | 106,600 | — | — |
| 1996-07-15 | $13.00 | $13.73 | 6,800 | — | — |
| 1996-07-12 | $13.00 | $13.73 | 11,400 | — | — |
| 1996-07-11 | $13.31 | $14.06 | 130,000 | — | — |
| 1996-07-10 | $13.88 | $14.65 | 182,000 | — | — |
| 1996-07-09 | $13.75 | $14.52 | 70,200 | — | — |
| 1996-07-08 | $13.75 | $14.52 | 94,600 | — | — |
| 1996-07-05 | $13.94 | $14.72 | 13,600 | — | — |
| 1996-07-03 | $14.00 | $14.78 | 19,800 | — | — |
| 1996-07-02 | $14.25 | $15.05 | 292,200 | — | — |
| 1996-07-01 | $14.19 | $14.98 | 28,200 | — | — |
| 1996-06-28 | $14.25 | $15.05 | 106,200 | — | — |
| 1996-06-27 | $14.13 | $14.92 | 73,000 | — | — |
| 1996-06-26 | $13.94 | $14.72 | 16,000 | — | — |
| 1996-06-25 | $14.00 | $14.78 | 67,400 | — | — |
| 1996-06-24 | $13.63 | $14.39 | 17,000 | — | — |
| 1996-06-21 | $13.56 | $14.32 | 47,600 | — | — |
| 1996-06-20 | $13.75 | $14.52 | 21,200 | — | — |
| 1996-06-19 | $13.88 | $14.65 | 49,800 | — | — |
| 1996-06-18 | $14.06 | $14.85 | 23,200 | — | — |
| 1996-06-17 | $14.13 | $14.92 | 77,800 | — | — |
| 1996-06-14 | $14.19 | $14.98 | 197,000 | — | — |
| 1996-06-13 | $14.44 | $15.25 | 4,800 | — | — |
| 1996-06-12 | $14.31 | $15.11 | 71,000 | — | — |
| 1996-06-11 | $14.38 | $15.18 | 66,000 | — | — |
| 1996-06-10 | $14.38 | $15.18 | 140,400 | — | — |
| 1996-06-07 | $14.38 | $15.18 | 28,000 | — | — |
| 1996-06-06 | $14.38 | $15.18 | 30,200 | — | — |
| 1996-06-05 | $14.31 | $15.11 | 31,000 | — | — |
| 1996-06-04 | $14.44 | $15.25 | 15,200 | — | — |
| 1996-06-03 | $14.44 | $15.25 | 24,200 | — | — |
| 1996-05-31 | $14.38 | $15.18 | 40,800 | — | — |
| 1996-05-30 | $14.38 | $15.18 | 43,400 | — | — |
| 1996-05-29 | $14.25 | $15.05 | 9,200 | — | — |
| 1996-05-28 | $14.13 | $14.92 | 16,600 | — | — |
| 1996-05-24 | $14.13 | $14.85 | 100,200 | — | — |
| 1996-05-23 | $14.00 | $14.72 | 23,400 | — | — |
| 1996-05-22 | $14.00 | $14.72 | 44,000 | — | — |
| 1996-05-21 | $14.00 | $14.72 | 4,600 | — | — |
| 1996-05-20 | $14.13 | $14.85 | 18,800 | — | — |
| 1996-05-17 | $14.06 | $14.78 | 6,600 | — | — |
| 1996-05-16 | $14.13 | $14.85 | 29,200 | — | — |
| 1996-05-15 | $14.19 | $14.91 | 36,200 | — | — |
| 1996-05-14 | $14.13 | $14.85 | 12,600 | — | — |
| 1996-05-13 | $14.00 | $14.72 | 36,200 | — | — |
| 1996-05-10 | $14.06 | $14.78 | 58,000 | — | — |
| 1996-05-09 | $13.88 | $14.59 | 46,200 | — | — |
| 1996-05-08 | $13.75 | $14.45 | 34,200 | — | — |
| 1996-05-07 | $13.94 | $14.65 | 15,400 | — | — |
| 1996-05-06 | $13.94 | $14.65 | 78,400 | — | — |
| 1996-05-03 | $14.06 | $14.78 | 66,200 | — | — |
| 1996-05-02 | $14.00 | $14.72 | 100,400 | — | — |
| 1996-05-01 | $13.94 | $14.65 | 120,200 | — | — |
| 1996-04-30 | $14.06 | $14.78 | 37,400 | — | — |
| 1996-04-29 | $14.06 | $14.78 | 203,400 | — | — |
| 1996-04-26 | $14.06 | $14.78 | 288,200 | — | — |
| 1996-04-25 | $14.00 | $14.72 | 226,000 | — | — |
| 1996-04-24 | $13.56 | $14.26 | 100,200 | — | — |
| 1996-04-23 | $13.25 | $13.93 | 20,800 | — | — |
| 1996-04-22 | $13.44 | $14.13 | 18,200 | — | — |
| 1996-04-19 | $13.31 | $13.99 | 36,800 | — | — |
| 1996-04-18 | $13.13 | $13.80 | 67,600 | — | — |
| 1996-04-17 | $13.00 | $13.67 | 21,600 | — | — |
| 1996-04-16 | $13.00 | $13.67 | 61,600 | — | — |
| 1996-04-15 | $13.00 | $13.67 | 88,800 | — | — |
| 1996-04-12 | $12.81 | $13.47 | 22,000 | — | — |
| 1996-04-11 | $12.81 | $13.47 | 123,000 | — | — |
| 1996-04-10 | $12.81 | $13.47 | 147,600 | — | — |
| 1996-04-09 | $12.75 | $13.40 | 202,200 | — | — |
| 1996-04-08 | $12.25 | $12.88 | 233,800 | — | — |
| 1996-04-04 | $12.31 | $12.94 | 34,400 | — | — |
| 1996-04-03 | $12.13 | $12.75 | 10,200 | — | — |
| 1996-04-02 | $12.00 | $12.61 | 15,200 | — | — |
| 1996-04-01 | $12.25 | $12.88 | 44,800 | — | — |
| 1996-03-29 | $12.19 | $12.81 | 82,400 | — | — |
| 1996-03-28 | $11.88 | $12.48 | 34,200 | — | — |
| 1996-03-27 | $11.69 | $12.29 | 27,200 | — | — |
| 1996-03-26 | $11.75 | $12.35 | 7,600 | — | — |
| 1996-03-25 | $11.88 | $12.48 | 9,800 | — | — |
| 1996-03-22 | $11.81 | $12.42 | 15,400 | — | — |
| 1996-03-21 | $11.69 | $12.29 | 17,200 | — | — |
| 1996-03-20 | $11.63 | $12.22 | 131,200 | — | — |
| 1996-03-19 | $11.63 | $12.22 | 69,600 | — | — |
| 1996-03-18 | $11.69 | $12.29 | 23,400 | — | — |
| 1996-03-15 | $11.88 | $12.48 | 39,800 | — | — |
| 1996-03-14 | $12.06 | $12.68 | 151,000 | — | — |
| 1996-03-13 | $11.94 | $12.55 | 134,400 | — | — |
| 1996-03-12 | $12.00 | $12.61 | 222,600 | — | — |
| 1996-03-11 | $12.06 | $12.68 | 41,000 | — | — |
| 1996-03-08 | $11.88 | $12.48 | 56,000 | — | — |
| 1996-03-07 | $12.31 | $12.94 | 149,000 | — | — |
| 1996-03-06 | $12.25 | $12.88 | 24,200 | — | — |
| 1996-03-05 | $12.13 | $12.75 | 16,200 | — | — |
| 1996-03-04 | $12.25 | $12.88 | 49,600 | — | — |
| 1996-03-01 | $11.88 | $12.48 | 33,400 | — | — |
| 1996-02-29 | $11.69 | $12.29 | 34,800 | — | — |
| 1996-02-28 | $11.94 | $12.55 | 85,000 | — | — |
| 1996-02-27 | $11.88 | $12.41 | 32,400 | — | — |
| 1996-02-26 | $12.06 | $12.61 | 16,800 | — | — |
| 1996-02-23 | $12.25 | $12.81 | 31,000 | — | — |
| 1996-02-22 | $12.06 | $12.61 | 48,800 | — | — |
| 1996-02-21 | $11.88 | $12.41 | 81,600 | — | — |
| 1996-02-20 | $12.00 | $12.55 | 17,200 | — | — |
| 1996-02-16 | $12.38 | $12.94 | 54,600 | — | — |
| 1996-02-15 | $12.25 | $12.81 | 366,400 | — | — |
| 1996-02-14 | $12.31 | $12.87 | 67,200 | — | — |
| 1996-02-13 | $12.19 | $12.74 | 54,400 | — | — |
| 1996-02-12 | $12.19 | $12.74 | 36,400 | — | — |
| 1996-02-09 | $12.06 | $12.61 | 107,800 | — | — |
| 1996-02-08 | $12.00 | $12.55 | 146,400 | — | — |
| 1996-02-07 | $11.75 | $12.28 | 261,400 | — | — |
| 1996-02-06 | $11.25 | $11.76 | 130,400 | — | — |
| 1996-02-05 | $11.13 | $11.63 | 23,800 | — | — |
| 1996-02-02 | $11.44 | $11.96 | 35,400 | — | — |
| 1996-02-01 | $11.38 | $11.89 | 49,000 | — | — |
| 1996-01-31 | $11.19 | $11.70 | 102,800 | — | — |
| 1996-01-30 | $11.00 | $11.50 | 22,200 | — | — |
| 1996-01-29 | $11.00 | $11.50 | 155,600 | — | — |
| 1996-01-26 | $10.94 | $11.43 | 2,600 | — | — |
| 1996-01-25 | $11.00 | $11.50 | 119,600 | — | — |
| 1996-01-24 | $11.00 | $11.50 | 14,800 | — | — |
| 1996-01-23 | $10.81 | $11.30 | 32,800 | — | — |
| 1996-01-22 | $11.00 | $11.50 | 97,600 | — | — |
| 1996-01-19 | $11.19 | $11.70 | 26,800 | — | — |
| 1996-01-18 | $11.13 | $11.63 | 14,000 | — | — |
| 1996-01-17 | $11.25 | $11.76 | 18,000 | — | — |
| 1996-01-16 | $11.25 | $11.76 | 52,800 | — | — |
| 1996-01-15 | $11.00 | $11.50 | 10,000 | — | — |
| 1996-01-12 | $11.00 | $11.50 | 92,800 | — | — |
| 1996-01-11 | $10.94 | $11.43 | 10,000 | — | — |
| 1996-01-10 | $10.94 | $11.43 | 35,800 | — | — |
| 1996-01-09 | $11.19 | $11.70 | 25,200 | — | — |
| 1996-01-08 | $11.19 | $11.70 | 3,600 | — | — |
| 1996-01-05 | $11.06 | $11.56 | 5,600 | — | — |
| 1996-01-04 | $11.06 | $11.56 | 23,800 | — | — |
| 1996-01-03 | $11.25 | $11.76 | 117,000 | — | — |
| 1996-01-02 | $11.25 | $11.76 | 53,200 | — | — |