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
- 1992-10-30 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 | $18.38 | $18.80 | 80,000 | — | — |
| 1996-12-30 | $18.44 | $18.86 | 10,800 | — | — |
| 1996-12-27 | $18.44 | $18.86 | 64,800 | — | — |
| 1996-12-26 | $18.63 | $19.05 | 63,000 | — | — |
| 1996-12-24 | $18.31 | $18.73 | 22,600 | — | — |
| 1996-12-23 | $18.25 | $18.67 | 33,600 | — | — |
| 1996-12-20 | $18.13 | $18.54 | 137,200 | — | — |
| 1996-12-19 | $17.75 | $18.16 | 148,800 | — | — |
| 1996-12-18 | $16.94 | $17.33 | 83,000 | — | — |
| 1996-12-17 | $17.50 | $17.90 | 39,200 | — | — |
| 1996-12-16 | $17.50 | $17.90 | 60,000 | — | — |
| 1996-12-13 | $18.13 | $18.54 | 50,400 | — | — |
| 1996-12-12 | $18.44 | $18.86 | 244,400 | — | — |
| 1996-12-11 | $18.38 | $18.80 | 68,400 | — | — |
| 1996-12-10 | $18.63 | $19.05 | 101,000 | — | — |
| 1996-12-09 | $18.81 | $19.24 | 179,800 | — | — |
| 1996-12-06 | $18.88 | $19.31 | 88,000 | — | — |
| 1996-12-05 | $19.13 | $19.56 | 52,600 | — | — |
| 1996-12-04 | $19.19 | $19.63 | 210,800 | — | — |
| 1996-12-03 | $19.09 | $19.53 | 78,000 | — | — |
| 1996-12-02 | $19.00 | $19.44 | 122,000 | — | — |
| 1996-11-29 | $19.06 | $19.50 | 86,000 | — | — |
| 1996-11-27 | $18.97 | $19.40 | 186,400 | — | — |
| 1996-11-26 | $18.75 | $19.18 | 101,200 | — | — |
| 1996-11-25 | $18.78 | $19.21 | 79,600 | — | — |
| 1996-11-22 | $18.44 | $18.86 | 66,800 | — | — |
| 1996-11-21 | $18.50 | $18.92 | 31,200 | — | — |
| 1996-11-20 | $18.56 | $18.99 | 357,200 | — | — |
| 1996-11-19 | $18.25 | $18.67 | 48,000 | — | — |
| 1996-11-18 | $18.03 | $18.45 | 47,200 | — | — |
| 1996-11-15 | $17.88 | $18.29 | 201,200 | — | — |
| 1996-11-14 | $17.75 | $18.16 | 42,800 | — | — |
| 1996-11-13 | $17.78 | $18.19 | 14,800 | — | — |
| 1996-11-12 | $17.72 | $18.13 | 84,000 | — | — |
| 1996-11-11 | $17.72 | $18.13 | 74,000 | — | — |
| 1996-11-08 | $17.72 | $18.13 | 64,400 | — | — |
| 1996-11-07 | $17.78 | $18.19 | 271,200 | — | — |
| 1996-11-06 | $17.66 | $18.06 | 86,400 | — | — |
| 1996-11-05 | $17.75 | $18.16 | 135,600 | — | — |
| 1996-11-04 | $17.84 | $18.24 | 230,800 | — | — |
| 1996-11-01 | $17.56 | $17.95 | 51,600 | — | — |
| 1996-10-31 | $17.28 | $17.66 | 98,800 | — | — |
| 1996-10-30 | $17.25 | $17.63 | 36,400 | — | — |
| 1996-10-29 | $17.13 | $17.50 | 45,200 | — | — |
| 1996-10-28 | $16.97 | $17.34 | 37,600 | — | — |
| 1996-10-25 | $16.75 | $17.12 | 301,600 | — | — |
| 1996-10-24 | $16.78 | $17.15 | 26,400 | — | — |
| 1996-10-23 | $16.72 | $17.09 | 148,400 | — | — |
| 1996-10-22 | $16.88 | $17.25 | 26,000 | — | — |
| 1996-10-21 | $17.09 | $17.47 | 186,800 | — | — |
| 1996-10-18 | $16.47 | $16.83 | 150,400 | — | — |
| 1996-10-17 | $16.06 | $16.42 | 270,800 | — | — |
| 1996-10-16 | $15.69 | $16.03 | 53,200 | — | — |
| 1996-10-15 | $15.72 | $16.07 | 34,400 | — | — |
| 1996-10-14 | $15.69 | $16.03 | 83,600 | — | — |
| 1996-10-11 | $15.75 | $16.10 | 233,200 | — | — |
| 1996-10-10 | $15.56 | $15.91 | 387,200 | — | — |
| 1996-10-09 | $15.53 | $15.87 | 47,600 | — | — |
| 1996-10-08 | $15.53 | $15.87 | 242,400 | — | — |
| 1996-10-07 | $15.53 | $15.87 | 258,800 | — | — |
| 1996-10-04 | $15.44 | $15.78 | 390,000 | — | — |
| 1996-10-03 | $15.25 | $15.59 | 410,000 | — | — |
| 1996-10-02 | $15.72 | $16.07 | 61,200 | — | — |
| 1996-10-01 | $15.75 | $16.10 | 32,400 | — | — |
| 1996-09-30 | $15.88 | $16.23 | 73,600 | — | — |
| 1996-09-27 | $15.97 | $16.32 | 206,800 | — | — |
| 1996-09-26 | $15.94 | $16.29 | 57,600 | — | — |
| 1996-09-25 | $15.88 | $16.23 | 92,400 | — | — |
| 1996-09-24 | $15.97 | $16.32 | 233,200 | — | — |
| 1996-09-23 | $15.97 | $16.32 | 57,600 | — | — |
| 1996-09-20 | $15.81 | $16.16 | 82,800 | — | — |
| 1996-09-19 | $15.75 | $16.10 | 126,400 | — | — |
| 1996-09-18 | $15.81 | $16.16 | 67,600 | — | — |
| 1996-09-17 | $15.53 | $15.87 | 26,400 | — | — |
| 1996-09-16 | $15.66 | $16.00 | 60,800 | — | — |
| 1996-09-13 | $15.72 | $16.07 | 195,200 | — | — |
| 1996-09-12 | $15.66 | $16.00 | 68,400 | — | — |
| 1996-09-11 | $15.78 | $16.13 | 18,000 | — | — |
| 1996-09-10 | $15.75 | $16.10 | 12,000 | — | — |
| 1996-09-09 | $15.59 | $15.94 | 60,000 | — | — |
| 1996-09-06 | $15.53 | $15.87 | 85,200 | — | — |
| 1996-09-05 | $15.44 | $15.78 | 147,600 | — | — |
| 1996-09-04 | $15.31 | $15.65 | 90,800 | — | — |
| 1996-09-03 | $15.31 | $15.65 | 79,200 | — | — |
| 1996-08-30 | $15.63 | $15.97 | 325,600 | — | — |
| 1996-08-29 | $15.34 | $15.68 | 98,000 | — | — |
| 1996-08-28 | $15.53 | $15.87 | 115,200 | — | — |
| 1996-08-27 | $15.38 | $15.71 | 139,600 | — | — |
| 1996-08-26 | $15.41 | $15.75 | 30,400 | — | — |
| 1996-08-23 | $15.53 | $15.87 | 140,800 | — | — |
| 1996-08-22 | $15.63 | $15.97 | 71,200 | — | — |
| 1996-08-21 | $15.34 | $15.68 | 15,600 | — | — |
| 1996-08-20 | $15.34 | $15.68 | 76,400 | — | — |
| 1996-08-19 | $15.38 | $15.71 | 120,400 | — | — |
| 1996-08-16 | $15.06 | $15.40 | 100,400 | — | — |
| 1996-08-15 | $14.97 | $15.30 | 100,800 | — | — |
| 1996-08-14 | $15.00 | $15.33 | 46,800 | — | — |
| 1996-08-13 | $15.03 | $15.36 | 21,200 | — | — |
| 1996-08-12 | $15.25 | $15.59 | 39,600 | — | — |
| 1996-08-09 | $15.25 | $15.59 | 80,400 | — | — |
| 1996-08-08 | $15.16 | $15.49 | 54,400 | — | — |
| 1996-08-07 | $15.28 | $15.62 | 505,200 | — | — |
| 1996-08-06 | $15.44 | $15.78 | 309,200 | — | — |
| 1996-08-05 | $15.16 | $15.49 | 64,800 | — | — |
| 1996-08-02 | $14.75 | $15.08 | 497,600 | — | — |
| 1996-08-01 | $14.50 | $14.82 | 269,200 | — | — |
| 1996-07-31 | $14.34 | $14.65 | 39,200 | — | — |
| 1996-07-30 | $14.28 | $14.58 | 82,400 | — | — |
| 1996-07-29 | $14.44 | $14.74 | 16,800 | — | — |
| 1996-07-26 | $14.50 | $14.81 | 96,400 | — | — |
| 1996-07-25 | $14.47 | $14.78 | 30,400 | — | — |
| 1996-07-24 | $14.38 | $14.68 | 57,600 | — | — |
| 1996-07-23 | $14.38 | $14.68 | 83,600 | — | — |
| 1996-07-22 | $14.50 | $14.81 | 132,400 | — | — |
| 1996-07-19 | $14.44 | $14.74 | 165,200 | — | — |
| 1996-07-18 | $14.31 | $14.62 | 155,600 | — | — |
| 1996-07-17 | $14.00 | $14.30 | 321,200 | — | — |
| 1996-07-16 | $13.59 | $13.88 | 170,800 | — | — |
| 1996-07-15 | $13.94 | $14.23 | 58,800 | — | — |
| 1996-07-12 | $14.16 | $14.46 | 23,600 | — | — |
| 1996-07-11 | $14.03 | $14.33 | 341,600 | — | — |
| 1996-07-10 | $14.09 | $14.39 | 225,200 | — | — |
| 1996-07-09 | $14.06 | $14.36 | 172,000 | — | — |
| 1996-07-08 | $14.28 | $14.58 | 425,600 | — | — |
| 1996-07-05 | $14.66 | $14.97 | 120,000 | — | — |
| 1996-07-03 | $14.66 | $14.97 | 48,400 | — | — |
| 1996-07-02 | $14.75 | $15.06 | 600,400 | — | — |
| 1996-07-01 | $14.28 | $14.58 | 80,400 | — | — |
| 1996-06-28 | $14.28 | $14.58 | 299,600 | — | — |
| 1996-06-27 | $14.16 | $14.46 | 77,200 | — | — |
| 1996-06-26 | $13.88 | $14.17 | 85,200 | — | — |
| 1996-06-25 | $13.88 | $14.17 | 67,600 | — | — |
| 1996-06-24 | $13.63 | $13.91 | 70,800 | — | — |
| 1996-06-21 | $13.66 | $13.95 | 270,800 | — | — |
| 1996-06-20 | $13.75 | $14.04 | 81,200 | — | — |
| 1996-06-19 | $13.75 | $14.04 | 55,600 | — | — |
| 1996-06-18 | $13.88 | $14.17 | 64,000 | — | — |
| 1996-06-17 | $13.63 | $13.91 | 78,800 | — | — |
| 1996-06-14 | $13.38 | $13.66 | 173,600 | — | — |
| 1996-06-13 | $13.56 | $13.85 | 28,000 | — | — |
| 1996-06-12 | $13.50 | $13.79 | 147,600 | — | — |
| 1996-06-11 | $13.38 | $13.66 | 153,200 | — | — |
| 1996-06-10 | $13.78 | $14.07 | 26,800 | — | — |
| 1996-06-07 | $13.53 | $13.82 | 139,200 | — | — |
| 1996-06-06 | $13.69 | $13.98 | 337,600 | — | — |
| 1996-06-05 | $13.59 | $13.88 | 103,200 | — | — |
| 1996-06-04 | $13.53 | $13.82 | 197,600 | — | — |
| 1996-06-03 | $13.59 | $13.88 | 70,000 | — | — |
| 1996-05-31 | $13.63 | $13.91 | 510,000 | — | — |
| 1996-05-30 | $13.69 | $13.98 | 248,400 | — | — |
| 1996-05-29 | $13.66 | $13.95 | 188,800 | — | — |
| 1996-05-28 | $13.84 | $14.14 | 181,200 | — | — |
| 1996-05-24 | $13.72 | $14.01 | 81,200 | — | — |
| 1996-05-23 | $13.56 | $13.85 | 287,200 | — | — |
| 1996-05-22 | $13.50 | $13.79 | 146,800 | — | — |
| 1996-05-21 | $13.47 | $13.75 | 219,600 | — | — |
| 1996-05-20 | $13.34 | $13.63 | 153,600 | — | — |
| 1996-05-17 | $13.09 | $13.37 | 280,800 | — | — |
| 1996-05-16 | $13.00 | $13.28 | 147,600 | — | — |
| 1996-05-15 | $13.16 | $13.44 | 207,600 | — | — |
| 1996-05-14 | $13.19 | $13.47 | 252,000 | — | — |
| 1996-05-13 | $13.03 | $13.31 | 125,200 | — | — |
| 1996-05-10 | $13.13 | $13.40 | 969,600 | — | — |
| 1996-05-09 | $13.06 | $13.34 | 282,400 | — | — |
| 1996-05-08 | $13.06 | $13.34 | 486,400 | — | — |
| 1996-05-07 | $13.09 | $13.37 | 426,400 | — | — |
| 1996-05-06 | $13.50 | $13.79 | 42,000 | — | — |
| 1996-05-03 | $13.69 | $13.98 | 98,000 | — | — |
| 1996-05-02 | $13.81 | $14.11 | 253,200 | — | — |
| 1996-05-01 | $14.00 | $14.28 | 116,800 | — | — |
| 1996-04-30 | $14.00 | $14.28 | 155,200 | — | — |
| 1996-04-29 | $14.25 | $14.54 | 99,600 | — | — |
| 1996-04-26 | $14.31 | $14.60 | 27,600 | — | — |
| 1996-04-25 | $14.25 | $14.54 | 40,800 | — | — |
| 1996-04-24 | $14.22 | $14.51 | 138,800 | — | — |
| 1996-04-23 | $13.94 | $14.22 | 232,800 | — | — |
| 1996-04-22 | $13.84 | $14.12 | 274,000 | — | — |
| 1996-04-19 | $13.84 | $14.12 | 52,000 | — | — |
| 1996-04-18 | $13.53 | $13.81 | 638,400 | — | — |
| 1996-04-17 | $13.28 | $13.55 | 235,600 | — | — |
| 1996-04-16 | $13.44 | $13.71 | 100,800 | — | — |
| 1996-04-15 | $13.41 | $13.68 | 495,600 | — | — |
| 1996-04-12 | $13.28 | $13.55 | 35,600 | — | — |
| 1996-04-11 | $13.13 | $13.39 | 171,200 | — | — |
| 1996-04-10 | $13.38 | $13.65 | 250,000 | — | — |
| 1996-04-09 | $13.50 | $13.77 | 329,200 | — | — |
| 1996-04-08 | $13.63 | $13.90 | 114,400 | — | — |
| 1996-04-04 | $13.94 | $14.22 | 66,000 | — | — |
| 1996-04-03 | $14.38 | $14.67 | 54,800 | — | — |
| 1996-04-02 | $14.25 | $14.54 | 67,200 | — | — |
| 1996-04-01 | $14.31 | $14.60 | 212,400 | — | — |
| 1996-03-29 | $14.13 | $14.41 | 30,400 | — | — |
| 1996-03-28 | $14.25 | $14.54 | 37,200 | — | — |
| 1996-03-27 | $14.38 | $14.67 | 43,200 | — | — |
| 1996-03-26 | $14.63 | $14.92 | 285,200 | — | — |
| 1996-03-25 | $14.66 | $14.95 | 142,000 | — | — |
| 1996-03-22 | $14.38 | $14.67 | 176,800 | — | — |
| 1996-03-21 | $14.31 | $14.60 | 184,000 | — | — |
| 1996-03-20 | $14.28 | $14.57 | 574,400 | — | — |
| 1996-03-19 | $14.13 | $14.41 | 324,400 | — | — |
| 1996-03-18 | $14.00 | $14.28 | 110,800 | — | — |
| 1996-03-15 | $13.69 | $13.97 | 161,600 | — | — |
| 1996-03-14 | $13.53 | $13.81 | 72,800 | — | — |
| 1996-03-13 | $13.47 | $13.74 | 149,600 | — | — |
| 1996-03-12 | $13.41 | $13.68 | 137,600 | — | — |
| 1996-03-11 | $13.34 | $13.61 | 135,600 | — | — |
| 1996-03-08 | $13.34 | $13.61 | 242,000 | — | — |
| 1996-03-07 | $13.91 | $14.19 | 72,000 | — | — |
| 1996-03-06 | $13.94 | $14.22 | 77,600 | — | — |
| 1996-03-05 | $14.25 | $14.54 | 246,800 | — | — |
| 1996-03-04 | $14.13 | $14.41 | 168,800 | — | — |
| 1996-03-01 | $13.75 | $14.03 | 42,800 | — | — |
| 1996-02-29 | $13.72 | $14.00 | 53,200 | — | — |
| 1996-02-28 | $13.84 | $14.12 | 274,000 | — | — |
| 1996-02-27 | $13.75 | $14.03 | 336,000 | — | — |
| 1996-02-26 | $13.69 | $13.97 | 170,000 | — | — |
| 1996-02-23 | $13.56 | $13.84 | 288,000 | — | — |
| 1996-02-22 | $13.44 | $13.71 | 30,400 | — | — |
| 1996-02-21 | $13.41 | $13.68 | 62,400 | — | — |
| 1996-02-20 | $13.50 | $13.77 | 124,000 | — | — |
| 1996-02-16 | $13.50 | $13.77 | 170,800 | — | — |
| 1996-02-15 | $13.00 | $13.26 | 132,000 | — | — |
| 1996-02-14 | $12.91 | $13.17 | 602,400 | — | — |
| 1996-02-13 | $13.03 | $13.30 | 134,400 | — | — |
| 1996-02-12 | $13.31 | $13.58 | 130,000 | — | — |
| 1996-02-09 | $13.50 | $13.77 | 250,800 | — | — |
| 1996-02-08 | $13.91 | $14.19 | 23,600 | — | — |
| 1996-02-07 | $13.88 | $14.16 | 60,800 | — | — |
| 1996-02-06 | $14.03 | $14.32 | 66,400 | — | — |
| 1996-02-05 | $13.84 | $14.12 | 128,800 | — | — |
| 1996-02-02 | $13.75 | $14.03 | 120,800 | — | — |
| 1996-02-01 | $14.25 | $14.54 | 126,800 | — | — |
| 1996-01-31 | $14.38 | $14.65 | 573,200 | — | — |
| 1996-01-30 | $13.81 | $14.08 | 387,200 | — | — |
| 1996-01-29 | $13.19 | $13.44 | 203,200 | — | — |
| 1996-01-26 | $13.00 | $13.25 | 477,200 | — | — |
| 1996-01-25 | $12.75 | $13.00 | 180,400 | — | — |
| 1996-01-24 | $12.44 | $12.68 | 160,800 | — | — |
| 1996-01-23 | $12.38 | $12.62 | 30,400 | — | — |
| 1996-01-22 | $12.34 | $12.58 | 92,000 | — | — |
| 1996-01-19 | $12.16 | $12.39 | 1,681,600 | — | — |
| 1996-01-18 | $12.00 | $12.23 | 274,400 | — | — |
| 1996-01-17 | $12.00 | $12.23 | 223,200 | — | — |
| 1996-01-16 | $11.88 | $12.11 | 128,800 | — | — |
| 1996-01-15 | $12.09 | $12.33 | 153,600 | — | — |
| 1996-01-12 | $12.19 | $12.42 | 696,800 | — | — |
| 1996-01-11 | $11.69 | $11.91 | 548,800 | — | — |
| 1996-01-10 | $11.63 | $11.85 | 729,200 | — | — |
| 1996-01-09 | $11.81 | $12.04 | 330,800 | — | — |
| 1996-01-08 | $12.00 | $12.23 | 316,400 | — | — |
| 1996-01-05 | $12.06 | $12.30 | 474,800 | — | — |
| 1996-01-04 | $11.34 | $11.56 | 506,400 | — | — |
| 1996-01-03 | $11.13 | $11.34 | 130,800 | — | — |
| 1996-01-02 | $11.16 | $11.37 | 210,400 | — | — |