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
- 1995-09-18 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 | $11.63 | $11.63 | 29,200 | — | — |
| 1996-12-30 | $11.38 | $11.38 | 7,600 | — | — |
| 1996-12-27 | $11.38 | $11.38 | 5,600 | — | — |
| 1996-12-26 | $11.75 | $11.75 | 245,600 | — | — |
| 1996-12-24 | $11.38 | $11.38 | 77,600 | — | — |
| 1996-12-23 | $11.41 | $11.41 | 19,600 | — | — |
| 1996-12-20 | $11.19 | $11.19 | 8,000 | — | — |
| 1996-12-19 | $11.09 | $11.09 | 42,000 | — | — |
| 1996-12-18 | $10.94 | $10.94 | 48,400 | — | — |
| 1996-12-17 | $10.88 | $10.88 | 13,600 | — | — |
| 1996-12-16 | $11.25 | $11.25 | 20,800 | — | — |
| 1996-12-13 | $11.19 | $11.19 | 3,600 | — | — |
| 1996-12-12 | $11.38 | $11.38 | 88,400 | — | — |
| 1996-12-11 | $11.56 | $11.56 | 102,000 | — | — |
| 1996-12-10 | $11.69 | $11.69 | 31,600 | — | — |
| 1996-12-09 | $11.56 | $11.56 | 64,400 | — | — |
| 1996-12-06 | $11.81 | $11.81 | 11,200 | — | — |
| 1996-12-05 | $11.75 | $11.75 | 2,800 | — | — |
| 1996-12-04 | $11.66 | $11.66 | 5,200 | — | — |
| 1996-12-03 | $11.75 | $11.75 | 10,400 | — | — |
| 1996-12-02 | $11.44 | $11.44 | 25,600 | — | — |
| 1996-11-29 | $11.63 | $11.63 | 6,800 | — | — |
| 1996-11-27 | $11.50 | $11.50 | 146,400 | — | — |
| 1996-11-26 | $11.44 | $11.44 | 10,400 | — | — |
| 1996-11-25 | $11.44 | $11.44 | 13,600 | — | — |
| 1996-11-22 | $11.06 | $11.06 | 17,200 | — | — |
| 1996-11-21 | $11.56 | $11.56 | 147,200 | — | — |
| 1996-11-20 | $11.31 | $11.31 | 4,400 | — | — |
| 1996-11-19 | $11.63 | $11.63 | 2,800 | — | — |
| 1996-11-18 | $11.88 | $11.88 | 7,200 | — | — |
| 1996-11-15 | $12.13 | $12.12 | 16,800 | — | — |
| 1996-11-14 | $11.81 | $11.81 | 92,800 | — | — |
| 1996-11-13 | $11.63 | $11.63 | 25,200 | — | — |
| 1996-11-12 | $12.00 | $12.00 | 8,800 | — | — |
| 1996-11-11 | $11.56 | $11.56 | 3,200 | — | — |
| 1996-11-08 | $11.63 | $11.63 | 20,000 | — | — |
| 1996-11-07 | $11.56 | $11.56 | 53,200 | — | — |
| 1996-11-06 | $11.17 | $11.17 | 518,800 | — | — |
| 1996-11-05 | $10.88 | $10.88 | 224,000 | — | — |
| 1996-11-04 | $10.63 | $10.63 | 20,000 | — | — |
| 1996-11-01 | $10.50 | $10.50 | 32,000 | — | — |
| 1996-10-31 | $11.38 | $11.38 | 173,200 | — | — |
| 1996-10-30 | $11.56 | $11.56 | 29,200 | — | — |
| 1996-10-29 | $11.80 | $11.80 | 13,600 | — | — |
| 1996-10-28 | $11.91 | $11.91 | 82,000 | — | — |
| 1996-10-25 | $11.94 | $11.94 | 275,600 | — | — |
| 1996-10-24 | $11.63 | $11.63 | 137,200 | — | — |
| 1996-10-23 | $11.88 | $11.88 | 438,800 | — | — |
| 1996-10-22 | $12.50 | $12.50 | 274,800 | — | — |
| 1996-10-21 | $15.06 | $15.06 | 56,400 | — | — |
| 1996-10-18 | $15.44 | $15.44 | 67,200 | — | — |
| 1996-10-17 | $15.19 | $15.19 | 10,400 | — | — |
| 1996-10-16 | $15.06 | $15.06 | 12,400 | — | — |
| 1996-10-15 | $15.06 | $15.06 | 58,800 | — | — |
| 1996-10-14 | $14.81 | $14.81 | 7,200 | — | — |
| 1996-10-11 | $14.75 | $14.75 | 15,200 | — | — |
| 1996-10-10 | $14.56 | $14.56 | 104,400 | — | — |
| 1996-10-09 | $14.84 | $14.84 | 272,800 | — | — |
| 1996-10-08 | $15.19 | $15.19 | 23,600 | — | — |
| 1996-10-07 | $15.25 | $15.25 | 65,600 | — | — |
| 1996-10-04 | $14.63 | $14.63 | 314,400 | — | — |
| 1996-10-03 | $14.44 | $14.44 | 202,000 | — | — |
| 1996-10-02 | $14.63 | $14.63 | 15,600 | — | — |
| 1996-10-01 | $14.19 | $14.19 | 76,800 | — | — |
| 1996-09-30 | $14.19 | $14.19 | 27,200 | — | — |
| 1996-09-27 | $14.19 | $14.19 | 13,200 | — | — |
| 1996-09-26 | $14.03 | $14.03 | 82,400 | — | — |
| 1996-09-25 | $14.38 | $14.38 | 4,800 | — | — |
| 1996-09-24 | $14.34 | $14.34 | 47,200 | — | — |
| 1996-09-23 | $14.25 | $14.25 | 300,000 | — | — |
| 1996-09-20 | $14.47 | $14.47 | 53,600 | — | — |
| 1996-09-19 | $14.28 | $14.28 | 200,000 | — | — |
| 1996-09-18 | $14.38 | $14.38 | 12,400 | — | — |
| 1996-09-17 | $14.38 | $14.38 | 84,800 | — | — |
| 1996-09-16 | $14.25 | $14.25 | 68,000 | — | — |
| 1996-09-13 | $14.31 | $14.31 | 40,800 | — | — |
| 1996-09-12 | $13.81 | $13.81 | 29,200 | — | — |
| 1996-09-11 | $13.88 | $13.87 | 4,800 | — | — |
| 1996-09-10 | $13.75 | $13.75 | 12,400 | — | — |
| 1996-09-09 | $13.75 | $13.75 | 40,000 | — | — |
| 1996-09-06 | $13.63 | $13.62 | 18,800 | — | — |
| 1996-09-05 | $13.50 | $13.50 | 4,800 | — | — |
| 1996-09-04 | $13.56 | $13.56 | 5,600 | — | — |
| 1996-09-03 | $13.38 | $13.37 | 15,200 | — | — |
| 1996-08-30 | $13.88 | $13.87 | 2,800 | — | — |
| 1996-08-29 | $13.81 | $13.81 | 241,200 | — | — |
| 1996-08-28 | $13.38 | $13.37 | 20,000 | — | — |
| 1996-08-27 | $13.50 | $13.50 | 20,000 | — | — |
| 1996-08-26 | $13.38 | $13.37 | 101,600 | — | — |
| 1996-08-23 | $13.31 | $13.31 | 55,600 | — | — |
| 1996-08-22 | $13.13 | $13.12 | 72,000 | — | — |
| 1996-08-21 | $13.44 | $13.44 | 4,400 | — | — |
| 1996-08-20 | $13.31 | $13.31 | 2,000 | — | — |
| 1996-08-19 | $13.13 | $13.12 | 8,800 | — | — |
| 1996-08-16 | $13.06 | $13.06 | 800 | — | — |
| 1996-08-15 | $12.88 | $12.88 | 2,800 | — | — |
| 1996-08-14 | $13.19 | $13.19 | 26,800 | — | — |
| 1996-08-13 | $13.22 | $13.22 | 5,600 | — | — |
| 1996-08-12 | $13.06 | $13.06 | 26,000 | — | — |
| 1996-08-09 | $13.00 | $13.00 | 998,000 | — | — |
| 1996-08-08 | $12.81 | $12.81 | 70,800 | — | — |
| 1996-08-07 | $13.13 | $13.12 | 57,600 | — | — |
| 1996-08-06 | $12.50 | $12.50 | 112,400 | — | — |
| 1996-08-05 | $12.69 | $12.69 | 20,400 | — | — |
| 1996-08-02 | $12.88 | $12.88 | 13,200 | — | — |
| 1996-08-01 | $12.25 | $12.25 | 18,400 | — | — |
| 1996-07-31 | $12.00 | $12.00 | 2,800 | — | — |
| 1996-07-30 | $11.91 | $11.91 | 160,000 | — | — |
| 1996-07-29 | $11.94 | $11.94 | 3,600 | — | — |
| 1996-07-26 | $11.88 | $11.88 | 4,000 | — | — |
| 1996-07-25 | $12.00 | $12.00 | 7,200 | — | — |
| 1996-07-24 | $12.13 | $12.12 | 0 | — | — |
| 1996-07-23 | $12.13 | $12.12 | 48,400 | — | — |
| 1996-07-22 | $12.00 | $12.00 | 4,800 | — | — |
| 1996-07-19 | $11.78 | $11.78 | 6,800 | — | — |
| 1996-07-18 | $11.69 | $11.69 | 4,400 | — | — |
| 1996-07-17 | $11.63 | $11.63 | 308,400 | — | — |
| 1996-07-16 | $11.13 | $11.13 | 50,400 | — | — |
| 1996-07-15 | $11.31 | $11.31 | 14,000 | — | — |
| 1996-07-12 | $11.94 | $11.94 | 43,600 | — | — |
| 1996-07-11 | $12.31 | $12.31 | 10,800 | — | — |
| 1996-07-10 | $12.50 | $12.50 | 4,400 | — | — |
| 1996-07-09 | $12.50 | $12.50 | 2,400 | — | — |
| 1996-07-08 | $12.31 | $12.31 | 2,000 | — | — |
| 1996-07-05 | $12.75 | $12.75 | 0 | — | — |
| 1996-07-03 | $12.75 | $12.75 | 11,600 | — | — |
| 1996-07-02 | $12.38 | $12.37 | 12,400 | — | — |
| 1996-07-01 | $12.50 | $12.50 | 0 | — | — |
| 1996-06-28 | $12.50 | $12.50 | 800 | — | — |
| 1996-06-27 | $12.13 | $12.12 | 6,800 | — | — |
| 1996-06-26 | $12.44 | $12.44 | 6,400 | — | — |
| 1996-06-25 | $12.44 | $12.44 | 0 | — | — |
| 1996-06-24 | $12.44 | $12.44 | 4,400 | — | — |
| 1996-06-21 | $12.19 | $12.19 | 4,000 | — | — |
| 1996-06-20 | $12.19 | $12.19 | 2,400 | — | — |
| 1996-06-19 | $12.13 | $12.12 | 2,800 | — | — |
| 1996-06-18 | $12.16 | $12.16 | 21,200 | — | — |
| 1996-06-17 | $12.31 | $12.31 | 400 | — | — |
| 1996-06-14 | $12.13 | $12.12 | 7,200 | — | — |
| 1996-06-13 | $12.25 | $12.25 | 1,200 | — | — |
| 1996-06-12 | $12.31 | $12.31 | 12,400 | — | — |
| 1996-06-11 | $12.25 | $12.25 | 59,200 | — | — |
| 1996-06-10 | $12.31 | $12.31 | 22,400 | — | — |
| 1996-06-07 | $12.03 | $12.03 | 1,002,000 | — | — |
| 1996-06-06 | $12.31 | $12.31 | 16,000 | — | — |
| 1996-06-05 | $12.50 | $12.50 | 13,200 | — | — |
| 1996-06-04 | $12.06 | $12.06 | 32,800 | — | — |
| 1996-06-03 | $12.13 | $12.12 | 3,600 | — | — |
| 1996-05-31 | $11.38 | $11.38 | 9,600 | — | — |
| 1996-05-30 | $11.19 | $11.19 | 400 | — | — |
| 1996-05-29 | $11.25 | $11.25 | 1,600 | — | — |
| 1996-05-28 | $11.25 | $11.25 | 2,000 | — | — |
| 1996-05-24 | $11.19 | $11.19 | 2,000 | — | — |
| 1996-05-23 | $11.00 | $11.00 | 6,400 | — | — |
| 1996-05-22 | $10.88 | $10.88 | 38,400 | — | — |
| 1996-05-21 | $11.19 | $11.19 | 5,200 | — | — |
| 1996-05-20 | $11.31 | $11.31 | 2,080,000 | — | — |
| 1996-05-17 | $11.38 | $11.38 | 400,000 | — | — |
| 1996-05-16 | $11.28 | $11.28 | 54,400 | — | — |
| 1996-05-15 | $11.19 | $11.19 | 22,000 | — | — |
| 1996-05-14 | $11.28 | $11.28 | 16,800 | — | — |
| 1996-05-13 | $11.25 | $11.25 | 16,800 | — | — |
| 1996-05-10 | $10.88 | $10.88 | 1,200 | — | — |
| 1996-05-09 | $11.03 | $11.03 | 8,400 | — | — |
| 1996-05-08 | $11.50 | $11.50 | 2,400 | — | — |
| 1996-05-07 | $11.19 | $11.19 | 4,800 | — | — |
| 1996-05-06 | $11.13 | $11.13 | 12,000 | — | — |
| 1996-05-03 | $11.19 | $11.19 | 1,200 | — | — |
| 1996-05-02 | $11.13 | $11.13 | 252,000 | — | — |
| 1996-05-01 | $11.25 | $11.25 | 25,200 | — | — |
| 1996-04-30 | $11.00 | $11.00 | 1,021,200 | — | — |
| 1996-04-29 | $11.00 | $11.00 | 4,000 | — | — |
| 1996-04-26 | $11.00 | $11.00 | 26,400 | — | — |
| 1996-04-25 | $11.03 | $11.03 | 32,400 | — | — |
| 1996-04-24 | $11.19 | $11.19 | 46,000 | — | — |
| 1996-04-23 | $11.25 | $11.25 | 6,000 | — | — |
| 1996-04-22 | $11.13 | $11.13 | 272,800 | — | — |
| 1996-04-19 | $11.44 | $11.44 | 9,600 | — | — |
| 1996-04-18 | $11.38 | $11.38 | 53,200 | — | — |
| 1996-04-17 | $10.91 | $10.91 | 127,600 | — | — |
| 1996-04-16 | $10.69 | $10.69 | 328,800 | — | — |
| 1996-04-15 | $10.94 | $10.94 | 64,000 | — | — |
| 1996-04-12 | $10.88 | $10.88 | 109,200 | — | — |
| 1996-04-11 | $9.94 | $9.94 | 56,800 | — | — |
| 1996-04-10 | $10.41 | $10.41 | 217,200 | — | — |
| 1996-04-09 | $10.63 | $10.63 | 202,800 | — | — |
| 1996-04-08 | $11.13 | $11.13 | 146,800 | — | — |
| 1996-04-04 | $11.13 | $11.13 | 40,800 | — | — |
| 1996-04-03 | $10.75 | $10.75 | 3,600 | — | — |
| 1996-04-02 | $11.44 | $11.44 | 116,400 | — | — |
| 1996-04-01 | $11.75 | $11.75 | 3,600 | — | — |
| 1996-03-29 | $12.06 | $12.06 | 103,600 | — | — |
| 1996-03-28 | $12.13 | $12.12 | 1,600 | — | — |
| 1996-03-27 | $12.00 | $12.00 | 10,800 | — | — |
| 1996-03-26 | $12.13 | $12.12 | 5,200 | — | — |
| 1996-03-25 | $12.25 | $12.25 | 56,400 | — | — |
| 1996-03-22 | $11.44 | $11.44 | 34,000 | — | — |
| 1996-03-21 | $11.78 | $11.78 | 7,200 | — | — |
| 1996-03-20 | $11.94 | $11.94 | 13,200 | — | — |
| 1996-03-19 | $12.13 | $12.12 | 51,600 | — | — |
| 1996-03-18 | $12.03 | $12.03 | 24,400 | — | — |
| 1996-03-15 | $12.19 | $12.19 | 54,000 | — | — |
| 1996-03-14 | $12.28 | $12.28 | 52,800 | — | — |
| 1996-03-13 | $12.19 | $12.19 | 135,600 | — | — |
| 1996-03-12 | $11.75 | $11.75 | 47,200 | — | — |
| 1996-03-11 | $11.44 | $11.44 | 43,200 | — | — |
| 1996-03-08 | $11.38 | $11.38 | 70,800 | — | — |
| 1996-03-07 | $12.00 | $12.00 | 7,200 | — | — |
| 1996-03-06 | $12.13 | $12.12 | 1,200 | — | — |
| 1996-03-05 | $12.47 | $12.47 | 3,600 | — | — |
| 1996-03-04 | $12.69 | $12.69 | 8,400 | — | — |
| 1996-03-01 | $13.16 | $13.16 | 4,800 | — | — |
| 1996-02-29 | $12.94 | $12.94 | 3,600 | — | — |
| 1996-02-28 | $13.00 | $13.00 | 0 | — | — |
| 1996-02-27 | $13.00 | $13.00 | 25,200 | — | — |
| 1996-02-26 | $12.94 | $12.94 | 2,400 | — | — |
| 1996-02-23 | $13.28 | $13.28 | 40,800 | — | — |
| 1996-02-22 | $13.19 | $13.19 | 13,600 | — | — |
| 1996-02-21 | $13.00 | $13.00 | 400 | — | — |
| 1996-02-20 | $12.50 | $12.50 | 12,000 | — | — |
| 1996-02-16 | $13.00 | $13.00 | 13,200 | — | — |
| 1996-02-15 | $12.88 | $12.88 | 9,600 | — | — |
| 1996-02-14 | $13.22 | $13.22 | 6,400 | — | — |
| 1996-02-13 | $13.16 | $13.16 | 13,200 | — | — |
| 1996-02-12 | $13.00 | $13.00 | 13,200 | — | — |
| 1996-02-09 | $13.38 | $13.37 | 10,800 | — | — |
| 1996-02-08 | $12.28 | $12.28 | 0 | — | — |
| 1996-02-07 | $12.28 | $12.28 | 0 | — | — |
| 1996-02-06 | $12.28 | $12.28 | 62,800 | — | — |
| 1996-02-05 | $12.38 | $12.37 | 32,400 | — | — |
| 1996-02-02 | $12.44 | $12.44 | 6,400 | — | — |
| 1996-02-01 | $12.19 | $12.19 | 33,600 | — | — |
| 1996-01-31 | $12.38 | $12.37 | 25,600 | — | — |
| 1996-01-30 | $12.88 | $12.88 | 97,200 | — | — |
| 1996-01-29 | $12.75 | $12.75 | 8,800 | — | — |
| 1996-01-26 | $13.06 | $13.06 | 0 | — | — |
| 1996-01-25 | $13.06 | $13.06 | 21,600 | — | — |
| 1996-01-24 | $13.13 | $13.12 | 6,000 | — | — |
| 1996-01-23 | $12.75 | $12.75 | 50,400 | — | — |
| 1996-01-22 | $12.94 | $12.94 | 3,600 | — | — |
| 1996-01-19 | $12.78 | $12.78 | 64,000 | — | — |
| 1996-01-18 | $12.25 | $12.25 | 2,400 | — | — |
| 1996-01-17 | $12.22 | $12.22 | 10,800 | — | — |
| 1996-01-16 | $12.69 | $12.69 | 9,600 | — | — |
| 1996-01-15 | $12.94 | $12.94 | 33,600 | — | — |
| 1996-01-12 | $12.88 | $12.88 | 31,200 | — | — |
| 1996-01-11 | $12.88 | $12.88 | 193,200 | — | — |
| 1996-01-10 | $12.88 | $12.88 | 14,400 | — | — |
| 1996-01-09 | $13.69 | $13.69 | 8,400 | — | — |
| 1996-01-08 | $13.00 | $13.00 | 1,200 | — | — |
| 1996-01-05 | $13.25 | $13.25 | 1,600 | — | — |
| 1996-01-04 | $13.38 | $13.37 | 43,600 | — | — |
| 1996-01-03 | $13.63 | $13.62 | 6,400 | — | — |
| 1996-01-02 | $13.28 | $13.28 | 9,600 | — | — |