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
- 1995-11-21 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 | $10.25 | $10.25 | 120,000 | — | — |
| 1996-12-30 | $9.88 | $9.88 | 102,400 | — | — |
| 1996-12-27 | $10.25 | $10.25 | 80,300 | — | — |
| 1996-12-26 | $10.00 | $10.00 | 51,700 | — | — |
| 1996-12-24 | $10.00 | $10.00 | 56,800 | — | — |
| 1996-12-23 | $10.13 | $10.13 | 84,900 | — | — |
| 1996-12-20 | $10.38 | $10.38 | 55,900 | — | — |
| 1996-12-19 | $11.00 | $11.00 | 98,100 | — | — |
| 1996-12-18 | $11.13 | $11.13 | 24,600 | — | — |
| 1996-12-17 | $11.38 | $11.38 | 16,800 | — | — |
| 1996-12-16 | $11.38 | $11.38 | 25,200 | — | — |
| 1996-12-13 | $11.38 | $11.38 | 23,500 | — | — |
| 1996-12-12 | $11.25 | $11.25 | 40,600 | — | — |
| 1996-12-11 | $11.63 | $11.63 | 63,000 | — | — |
| 1996-12-10 | $11.63 | $11.63 | 43,800 | — | — |
| 1996-12-09 | $11.63 | $11.63 | 55,500 | — | — |
| 1996-12-06 | $11.50 | $11.50 | 84,700 | — | — |
| 1996-12-05 | $11.50 | $11.50 | 64,900 | — | — |
| 1996-12-04 | $11.50 | $11.50 | 27,800 | — | — |
| 1996-12-03 | $11.38 | $11.38 | 36,700 | — | — |
| 1996-12-02 | $11.50 | $11.50 | 50,900 | — | — |
| 1996-11-29 | $11.38 | $11.38 | 7,000 | — | — |
| 1996-11-27 | $11.50 | $11.50 | 44,300 | — | — |
| 1996-11-26 | $11.50 | $11.50 | 31,500 | — | — |
| 1996-11-25 | $11.50 | $11.50 | 56,900 | — | — |
| 1996-11-22 | $11.75 | $11.75 | 17,100 | — | — |
| 1996-11-21 | $12.00 | $12.00 | 15,700 | — | — |
| 1996-11-20 | $12.13 | $12.13 | 24,200 | — | — |
| 1996-11-19 | $11.75 | $11.75 | 22,700 | — | — |
| 1996-11-18 | $11.63 | $11.63 | 16,600 | — | — |
| 1996-11-15 | $11.63 | $11.63 | 22,800 | — | — |
| 1996-11-14 | $11.75 | $11.75 | 33,800 | — | — |
| 1996-11-13 | $11.75 | $11.75 | 16,900 | — | — |
| 1996-11-12 | $11.63 | $11.63 | 52,400 | — | — |
| 1996-11-11 | $11.88 | $11.88 | 17,000 | — | — |
| 1996-11-08 | $11.88 | $11.88 | 58,600 | — | — |
| 1996-11-07 | $11.75 | $11.75 | 29,400 | — | — |
| 1996-11-06 | $11.75 | $11.75 | 59,100 | — | — |
| 1996-11-05 | $12.00 | $12.00 | 44,500 | — | — |
| 1996-11-04 | $12.13 | $12.13 | 36,400 | — | — |
| 1996-11-01 | $12.13 | $12.13 | 24,000 | — | — |
| 1996-10-31 | $12.25 | $12.25 | 39,000 | — | — |
| 1996-10-30 | $12.50 | $12.50 | 27,700 | — | — |
| 1996-10-29 | $12.50 | $12.50 | 69,100 | — | — |
| 1996-10-28 | $12.75 | $12.75 | 59,400 | — | — |
| 1996-10-25 | $12.63 | $12.63 | 152,300 | — | — |
| 1996-10-24 | $12.75 | $12.75 | 243,500 | — | — |
| 1996-10-23 | $12.50 | $12.50 | 625,900 | — | — |
| 1996-10-22 | $16.00 | $16.00 | 279,400 | — | — |
| 1996-10-21 | $16.38 | $16.38 | 83,100 | — | — |
| 1996-10-18 | $16.38 | $16.38 | 115,400 | — | — |
| 1996-10-17 | $17.38 | $17.38 | 64,900 | — | — |
| 1996-10-16 | $18.50 | $18.50 | 56,800 | — | — |
| 1996-10-15 | $19.13 | $19.13 | 27,600 | — | — |
| 1996-10-14 | $19.75 | $19.75 | 7,700 | — | — |
| 1996-10-11 | $19.75 | $19.75 | 30,100 | — | — |
| 1996-10-10 | $19.88 | $19.88 | 8,500 | — | — |
| 1996-10-09 | $20.00 | $20.00 | 68,000 | — | — |
| 1996-10-08 | $20.38 | $20.38 | 58,000 | — | — |
| 1996-10-07 | $19.38 | $19.38 | 12,700 | — | — |
| 1996-10-04 | $20.13 | $20.13 | 20,800 | — | — |
| 1996-10-03 | $19.88 | $19.88 | 10,100 | — | — |
| 1996-10-02 | $19.75 | $19.75 | 34,300 | — | — |
| 1996-10-01 | $19.88 | $19.88 | 28,900 | — | — |
| 1996-09-30 | $19.38 | $19.38 | 7,800 | — | — |
| 1996-09-27 | $19.00 | $19.00 | 31,400 | — | — |
| 1996-09-26 | $19.00 | $19.00 | 25,300 | — | — |
| 1996-09-25 | $19.13 | $19.13 | 6,600 | — | — |
| 1996-09-24 | $19.38 | $19.38 | 6,000 | — | — |
| 1996-09-23 | $19.25 | $19.25 | 6,200 | — | — |
| 1996-09-20 | $19.38 | $19.38 | 17,400 | — | — |
| 1996-09-19 | $19.00 | $19.00 | 29,000 | — | — |
| 1996-09-18 | $19.00 | $19.00 | 33,300 | — | — |
| 1996-09-17 | $19.50 | $19.50 | 9,500 | — | — |
| 1996-09-16 | $19.75 | $19.75 | 35,100 | — | — |
| 1996-09-13 | $20.13 | $20.13 | 13,200 | — | — |
| 1996-09-12 | $20.13 | $20.13 | 18,700 | — | — |
| 1996-09-11 | $21.00 | $21.00 | 13,800 | — | — |
| 1996-09-10 | $21.00 | $21.00 | 3,500 | — | — |
| 1996-09-09 | $21.00 | $21.00 | 10,500 | — | — |
| 1996-09-06 | $20.63 | $20.63 | 27,900 | — | — |
| 1996-09-05 | $20.38 | $20.38 | 4,700 | — | — |
| 1996-09-04 | $20.63 | $20.63 | 14,800 | — | — |
| 1996-09-03 | $20.63 | $20.63 | 6,100 | — | — |
| 1996-08-30 | $20.88 | $20.88 | 5,900 | — | — |
| 1996-08-29 | $21.00 | $21.00 | 3,400 | — | — |
| 1996-08-28 | $21.25 | $21.25 | 11,100 | — | — |
| 1996-08-27 | $21.00 | $21.00 | 6,300 | — | — |
| 1996-08-26 | $20.88 | $20.88 | 5,000 | — | — |
| 1996-08-23 | $21.00 | $21.00 | 5,100 | — | — |
| 1996-08-22 | $20.88 | $20.88 | 12,900 | — | — |
| 1996-08-21 | $20.75 | $20.75 | 8,300 | — | — |
| 1996-08-20 | $21.13 | $21.13 | 8,500 | — | — |
| 1996-08-19 | $21.38 | $21.38 | 6,300 | — | — |
| 1996-08-16 | $21.75 | $21.75 | 22,400 | — | — |
| 1996-08-15 | $21.75 | $21.75 | 8,600 | — | — |
| 1996-08-14 | $21.50 | $21.50 | 2,200 | — | — |
| 1996-08-13 | $21.88 | $21.88 | 12,900 | — | — |
| 1996-08-12 | $21.63 | $21.63 | 9,200 | — | — |
| 1996-08-09 | $21.63 | $21.63 | 36,300 | — | — |
| 1996-08-08 | $21.38 | $21.38 | 42,100 | — | — |
| 1996-08-07 | $22.25 | $22.25 | 21,200 | — | — |
| 1996-08-06 | $22.38 | $22.38 | 13,600 | — | — |
| 1996-08-05 | $23.00 | $23.00 | 15,900 | — | — |
| 1996-08-02 | $22.75 | $22.75 | 36,600 | — | — |
| 1996-08-01 | $22.50 | $22.50 | 34,700 | — | — |
| 1996-07-31 | $22.25 | $22.25 | 22,500 | — | — |
| 1996-07-30 | $22.13 | $22.13 | 52,900 | — | — |
| 1996-07-29 | $22.50 | $22.50 | 46,600 | — | — |
| 1996-07-26 | $22.63 | $22.63 | 43,000 | — | — |
| 1996-07-25 | $22.50 | $22.50 | 112,500 | — | — |
| 1996-07-24 | $22.50 | $22.50 | 179,300 | — | — |
| 1996-07-23 | $20.75 | $20.75 | 41,600 | — | — |
| 1996-07-22 | $21.00 | $21.00 | 16,000 | — | — |
| 1996-07-19 | $21.13 | $21.13 | 10,800 | — | — |
| 1996-07-18 | $21.63 | $21.63 | 22,700 | — | — |
| 1996-07-17 | $20.50 | $20.50 | 58,500 | — | — |
| 1996-07-16 | $19.75 | $19.75 | 49,300 | — | — |
| 1996-07-15 | $20.75 | $20.75 | 76,400 | — | — |
| 1996-07-12 | $21.63 | $21.63 | 30,400 | — | — |
| 1996-07-11 | $21.88 | $21.88 | 70,900 | — | — |
| 1996-07-10 | $22.50 | $22.50 | 46,100 | — | — |
| 1996-07-09 | $22.38 | $22.38 | 34,000 | — | — |
| 1996-07-08 | $22.38 | $22.38 | 29,600 | — | — |
| 1996-07-05 | $22.88 | $22.88 | 18,100 | — | — |
| 1996-07-03 | $23.75 | $23.75 | 110,900 | — | — |
| 1996-07-02 | $23.25 | $23.25 | 63,200 | — | — |
| 1996-07-01 | $22.88 | $22.88 | 55,600 | — | — |
| 1996-06-28 | $24.00 | $24.00 | 199,600 | — | — |
| 1996-06-27 | $22.50 | $22.50 | 49,200 | — | — |
| 1996-06-26 | $22.50 | $22.50 | 140,600 | — | — |
| 1996-06-25 | $22.00 | $22.00 | 145,000 | — | — |
| 1996-06-24 | $21.25 | $21.25 | 40,900 | — | — |
| 1996-06-21 | $20.38 | $20.38 | 59,000 | — | — |
| 1996-06-20 | $20.38 | $20.38 | 37,500 | — | — |
| 1996-06-19 | $20.00 | $20.00 | 41,000 | — | — |
| 1996-06-18 | $19.88 | $19.88 | 43,900 | — | — |
| 1996-06-17 | $20.00 | $20.00 | 73,100 | — | — |
| 1996-06-14 | $20.13 | $20.13 | 361,600 | — | — |
| 1996-06-13 | $19.38 | $19.38 | 128,300 | — | — |
| 1996-06-12 | $18.25 | $18.25 | 23,900 | — | — |
| 1996-06-11 | $18.25 | $18.25 | 18,500 | — | — |
| 1996-06-10 | $18.38 | $18.38 | 15,100 | — | — |
| 1996-06-07 | $18.38 | $18.38 | 51,300 | — | — |
| 1996-06-06 | $19.13 | $19.13 | 141,200 | — | — |
| 1996-06-05 | $18.88 | $18.88 | 62,500 | — | — |
| 1996-06-04 | $18.63 | $18.63 | 24,200 | — | — |
| 1996-06-03 | $18.88 | $18.88 | 36,000 | — | — |
| 1996-05-31 | $18.75 | $18.75 | 21,400 | — | — |
| 1996-05-30 | $19.00 | $19.00 | 53,800 | — | — |
| 1996-05-29 | $18.50 | $18.50 | 85,400 | — | — |
| 1996-05-28 | $18.50 | $18.50 | 18,600 | — | — |
| 1996-05-24 | $18.75 | $18.75 | 68,000 | — | — |
| 1996-05-23 | $18.50 | $18.50 | 20,500 | — | — |
| 1996-05-22 | $18.63 | $18.63 | 86,200 | — | — |
| 1996-05-21 | $18.88 | $18.88 | 55,700 | — | — |
| 1996-05-20 | $18.38 | $18.38 | 62,000 | — | — |
| 1996-05-17 | $18.63 | $18.63 | 16,600 | — | — |
| 1996-05-16 | $18.88 | $18.88 | 14,200 | — | — |
| 1996-05-15 | $18.50 | $18.50 | 36,800 | — | — |
| 1996-05-14 | $19.00 | $19.00 | 56,900 | — | — |
| 1996-05-13 | $18.88 | $18.88 | 131,500 | — | — |
| 1996-05-10 | $18.88 | $18.88 | 23,200 | — | — |
| 1996-05-09 | $19.00 | $19.00 | 44,000 | — | — |
| 1996-05-08 | $19.00 | $19.00 | 13,300 | — | — |
| 1996-05-07 | $18.63 | $18.63 | 17,400 | — | — |
| 1996-05-06 | $19.00 | $19.00 | 16,300 | — | — |
| 1996-05-03 | $18.88 | $18.88 | 78,400 | — | — |
| 1996-05-02 | $18.75 | $18.75 | 65,800 | — | — |
| 1996-05-01 | $19.13 | $19.13 | 50,000 | — | — |
| 1996-04-30 | $18.88 | $18.88 | 68,500 | — | — |
| 1996-04-29 | $19.13 | $19.13 | 27,900 | — | — |
| 1996-04-26 | $18.88 | $18.88 | 130,100 | — | — |
| 1996-04-25 | $19.00 | $19.00 | 508,500 | — | — |
| 1996-04-24 | $20.13 | $20.13 | 48,200 | — | — |
| 1996-04-23 | $20.38 | $20.38 | 126,700 | — | — |
| 1996-04-22 | $19.25 | $19.25 | 20,900 | — | — |
| 1996-04-19 | $19.13 | $19.13 | 57,100 | — | — |
| 1996-04-18 | $19.38 | $19.38 | 28,800 | — | — |
| 1996-04-17 | $19.00 | $19.00 | 50,100 | — | — |
| 1996-04-16 | $19.25 | $19.25 | 62,300 | — | — |
| 1996-04-15 | $19.00 | $19.00 | 17,500 | — | — |
| 1996-04-12 | $18.75 | $18.75 | 44,200 | — | — |
| 1996-04-11 | $19.00 | $19.00 | 34,400 | — | — |
| 1996-04-10 | $19.13 | $19.13 | 25,100 | — | — |
| 1996-04-09 | $19.25 | $19.25 | 23,300 | — | — |
| 1996-04-08 | $19.75 | $19.75 | 20,300 | — | — |
| 1996-04-04 | $20.38 | $20.38 | 6,400 | — | — |
| 1996-04-03 | $20.25 | $20.25 | 15,800 | — | — |
| 1996-04-02 | $20.63 | $20.63 | 13,200 | — | — |
| 1996-04-01 | $20.75 | $20.75 | 45,900 | — | — |
| 1996-03-29 | $20.13 | $20.13 | 62,600 | — | — |
| 1996-03-28 | $19.50 | $19.50 | 35,600 | — | — |
| 1996-03-27 | $19.13 | $19.13 | 33,300 | — | — |
| 1996-03-26 | $19.75 | $19.75 | 22,900 | — | — |
| 1996-03-25 | $20.13 | $20.13 | 23,900 | — | — |
| 1996-03-22 | $20.50 | $20.50 | 30,600 | — | — |
| 1996-03-21 | $20.75 | $20.75 | 67,300 | — | — |
| 1996-03-20 | $20.13 | $20.13 | 75,400 | — | — |
| 1996-03-19 | $19.88 | $19.88 | 119,900 | — | — |
| 1996-03-18 | $19.75 | $19.75 | 56,400 | — | — |
| 1996-03-15 | $18.88 | $18.88 | 27,600 | — | — |
| 1996-03-14 | $19.00 | $19.00 | 38,900 | — | — |
| 1996-03-13 | $19.00 | $19.00 | 98,500 | — | — |
| 1996-03-12 | $19.00 | $19.00 | 52,900 | — | — |
| 1996-03-11 | $19.50 | $19.50 | 134,200 | — | — |
| 1996-03-08 | $20.13 | $20.13 | 68,300 | — | — |
| 1996-03-07 | $21.00 | $21.00 | 13,800 | — | — |
| 1996-03-06 | $20.63 | $20.63 | 17,900 | — | — |
| 1996-03-05 | $21.13 | $21.13 | 18,900 | — | — |
| 1996-03-04 | $21.25 | $21.25 | 18,500 | — | — |
| 1996-03-01 | $21.38 | $21.38 | 74,800 | — | — |
| 1996-02-29 | $21.88 | $21.88 | 20,300 | — | — |
| 1996-02-28 | $22.50 | $22.50 | 46,000 | — | — |
| 1996-02-27 | $23.00 | $23.00 | 99,900 | — | — |
| 1996-02-26 | $22.25 | $22.25 | 28,500 | — | — |
| 1996-02-23 | $21.38 | $21.38 | 27,000 | — | — |
| 1996-02-22 | $21.25 | $21.25 | 25,300 | — | — |
| 1996-02-21 | $22.00 | $22.00 | 34,400 | — | — |
| 1996-02-20 | $21.13 | $21.13 | 26,600 | — | — |
| 1996-02-16 | $21.38 | $21.38 | 34,700 | — | — |
| 1996-02-15 | $20.75 | $20.75 | 70,200 | — | — |
| 1996-02-14 | $22.25 | $22.25 | 60,000 | — | — |
| 1996-02-13 | $22.38 | $22.38 | 138,800 | — | — |
| 1996-02-12 | $21.13 | $21.13 | 197,100 | — | — |
| 1996-02-09 | $18.38 | $18.38 | 113,700 | — | — |
| 1996-02-08 | $18.75 | $18.75 | 141,300 | — | — |
| 1996-02-07 | $20.50 | $20.50 | 89,200 | — | — |
| 1996-02-06 | $21.00 | $21.00 | 34,800 | — | — |
| 1996-02-05 | $21.13 | $21.13 | 23,400 | — | — |
| 1996-02-02 | $21.13 | $21.13 | 21,900 | — | — |
| 1996-02-01 | $21.25 | $21.25 | 18,900 | — | — |
| 1996-01-31 | $21.25 | $21.25 | 21,900 | — | — |
| 1996-01-30 | $21.25 | $21.25 | 16,900 | — | — |
| 1996-01-29 | $21.13 | $21.13 | 23,700 | — | — |
| 1996-01-26 | $21.50 | $21.50 | 19,600 | — | — |
| 1996-01-25 | $21.25 | $21.25 | 57,000 | — | — |
| 1996-01-24 | $21.50 | $21.50 | 88,700 | — | — |
| 1996-01-23 | $21.63 | $21.63 | 53,000 | — | — |
| 1996-01-22 | $22.50 | $22.50 | 16,000 | — | — |
| 1996-01-19 | $22.25 | $22.25 | 28,200 | — | — |
| 1996-01-18 | $22.00 | $22.00 | 12,400 | — | — |
| 1996-01-17 | $21.88 | $21.88 | 26,200 | — | — |
| 1996-01-16 | $22.13 | $22.13 | 56,600 | — | — |
| 1996-01-15 | $22.13 | $22.13 | 58,800 | — | — |
| 1996-01-12 | $23.25 | $23.25 | 66,200 | — | — |
| 1996-01-11 | $23.75 | $23.75 | 49,200 | — | — |
| 1996-01-10 | $23.50 | $23.50 | 42,400 | — | — |
| 1996-01-09 | $24.13 | $24.13 | 18,500 | — | — |
| 1996-01-08 | $24.13 | $24.13 | 6,000 | — | — |
| 1996-01-05 | $24.00 | $24.00 | 20,600 | — | — |
| 1996-01-04 | $24.00 | $24.00 | 52,800 | — | — |
| 1996-01-03 | $24.75 | $24.75 | 78,900 | — | — |
| 1996-01-02 | $24.00 | $24.00 | 36,200 | — | — |