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
- 1995-06-07 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 | $13.00 | $13.00 | 101,400 | — | — |
| 1996-12-30 | $13.00 | $13.00 | 90,800 | — | — |
| 1996-12-27 | $13.00 | $13.00 | 39,400 | — | — |
| 1996-12-26 | $13.13 | $13.12 | 31,600 | — | — |
| 1996-12-24 | $13.13 | $13.12 | 130,000 | — | — |
| 1996-12-23 | $13.00 | $13.00 | 184,200 | — | — |
| 1996-12-20 | $13.56 | $13.56 | 451,200 | — | — |
| 1996-12-19 | $13.00 | $13.00 | 28,200 | — | — |
| 1996-12-18 | $13.38 | $13.38 | 286,600 | — | — |
| 1996-12-17 | $13.25 | $13.25 | 320,400 | — | — |
| 1996-12-16 | $12.63 | $12.63 | 129,000 | — | — |
| 1996-12-13 | $12.88 | $12.87 | 84,600 | — | — |
| 1996-12-12 | $12.63 | $12.63 | 316,000 | — | — |
| 1996-12-11 | $12.69 | $12.69 | 448,200 | — | — |
| 1996-12-10 | $13.13 | $13.12 | 721,800 | — | — |
| 1996-12-09 | $11.50 | $11.50 | 271,600 | — | — |
| 1996-12-06 | $11.50 | $11.50 | 77,000 | — | — |
| 1996-12-05 | $11.88 | $11.88 | 150,600 | — | — |
| 1996-12-04 | $12.38 | $12.37 | 348,000 | — | — |
| 1996-12-03 | $12.06 | $12.06 | 394,200 | — | — |
| 1996-12-02 | $12.00 | $12.00 | 56,600 | — | — |
| 1996-11-29 | $12.13 | $12.12 | 132,000 | — | — |
| 1996-11-27 | $11.94 | $11.94 | 203,200 | — | — |
| 1996-11-26 | $12.44 | $12.44 | 119,600 | — | — |
| 1996-11-25 | $12.38 | $12.37 | 459,200 | — | — |
| 1996-11-22 | $13.13 | $13.12 | 168,400 | — | — |
| 1996-11-21 | $13.75 | $13.75 | 46,600 | — | — |
| 1996-11-20 | $14.00 | $14.00 | 100,200 | — | — |
| 1996-11-19 | $14.25 | $14.25 | 190,200 | — | — |
| 1996-11-18 | $14.50 | $14.50 | 100,400 | — | — |
| 1996-11-15 | $14.94 | $14.94 | 102,200 | — | — |
| 1996-11-14 | $15.63 | $15.62 | 101,400 | — | — |
| 1996-11-13 | $16.00 | $16.00 | 41,400 | — | — |
| 1996-11-12 | $16.25 | $16.25 | 15,400 | — | — |
| 1996-11-11 | $16.38 | $16.38 | 27,400 | — | — |
| 1996-11-08 | $16.13 | $16.12 | 405,400 | — | — |
| 1996-11-07 | $16.25 | $16.25 | 328,200 | — | — |
| 1996-11-06 | $15.50 | $15.50 | 97,000 | — | — |
| 1996-11-05 | $15.31 | $15.31 | 188,600 | — | — |
| 1996-11-04 | $15.81 | $15.81 | 137,800 | — | — |
| 1996-11-01 | $15.88 | $15.88 | 427,600 | — | — |
| 1996-10-31 | $15.25 | $15.25 | 429,600 | — | — |
| 1996-10-30 | $14.44 | $14.44 | 1,117,200 | — | — |
| 1996-10-29 | $13.94 | $13.94 | 402,000 | — | — |
| 1996-10-28 | $14.63 | $14.63 | 851,200 | — | — |
| 1996-10-25 | $17.00 | $17.00 | 34,600 | — | — |
| 1996-10-24 | $16.88 | $16.87 | 40,400 | — | — |
| 1996-10-23 | $17.13 | $17.13 | 36,400 | — | — |
| 1996-10-22 | $17.13 | $17.13 | 568,000 | — | — |
| 1996-10-21 | $17.38 | $17.37 | 2,469,800 | — | — |
| 1996-10-18 | $21.88 | $21.88 | 7,000 | — | — |
| 1996-10-17 | $21.81 | $21.81 | 40,400 | — | — |
| 1996-10-16 | $21.75 | $21.75 | 175,000 | — | — |
| 1996-10-15 | $20.75 | $20.75 | 108,800 | — | — |
| 1996-10-14 | $20.00 | $20.00 | 5,200 | — | — |
| 1996-10-11 | $19.75 | $19.75 | 8,600 | — | — |
| 1996-10-10 | $19.94 | $19.94 | 9,400 | — | — |
| 1996-10-09 | $20.00 | $20.00 | 95,200 | — | — |
| 1996-10-08 | $19.75 | $19.75 | 85,400 | — | — |
| 1996-10-07 | $19.97 | $19.97 | 6,400 | — | — |
| 1996-10-04 | $20.38 | $20.38 | 3,400 | — | — |
| 1996-10-03 | $20.38 | $20.38 | 1,200 | — | — |
| 1996-10-02 | $20.25 | $20.25 | 3,800 | — | — |
| 1996-10-01 | $20.00 | $20.00 | 18,800 | — | — |
| 1996-09-30 | $19.94 | $19.94 | 88,600 | — | — |
| 1996-09-27 | $19.63 | $19.62 | 27,800 | — | — |
| 1996-09-26 | $19.75 | $19.75 | 29,000 | — | — |
| 1996-09-25 | $19.38 | $19.38 | 200 | — | — |
| 1996-09-24 | $19.38 | $19.38 | 34,800 | — | — |
| 1996-09-23 | $19.25 | $19.25 | 164,000 | — | — |
| 1996-09-20 | $19.25 | $19.25 | 56,400 | — | — |
| 1996-09-19 | $19.25 | $19.25 | 72,800 | — | — |
| 1996-09-18 | $19.50 | $19.50 | 250,200 | — | — |
| 1996-09-17 | $19.75 | $19.75 | 86,400 | — | — |
| 1996-09-16 | $19.63 | $19.62 | 176,600 | — | — |
| 1996-09-13 | $18.94 | $18.94 | 140,200 | — | — |
| 1996-09-12 | $19.00 | $19.00 | 579,200 | — | — |
| 1996-09-11 | $18.75 | $18.75 | 55,600 | — | — |
| 1996-09-10 | $18.88 | $18.88 | 52,000 | — | — |
| 1996-09-09 | $19.06 | $19.06 | 198,400 | — | — |
| 1996-09-06 | $18.69 | $18.69 | 243,800 | — | — |
| 1996-09-05 | $18.25 | $18.25 | 12,000 | — | — |
| 1996-09-04 | $18.25 | $18.25 | 14,000 | — | — |
| 1996-09-03 | $18.50 | $18.50 | 2,200 | — | — |
| 1996-08-30 | $18.75 | $18.75 | 5,400 | — | — |
| 1996-08-29 | $18.50 | $18.50 | 65,800 | — | — |
| 1996-08-28 | $18.50 | $18.50 | 21,600 | — | — |
| 1996-08-27 | $18.38 | $18.37 | 30,200 | — | — |
| 1996-08-26 | $18.25 | $18.25 | 48,400 | — | — |
| 1996-08-23 | $18.50 | $18.50 | 52,800 | — | — |
| 1996-08-22 | $18.88 | $18.88 | 36,800 | — | — |
| 1996-08-21 | $19.06 | $19.06 | 6,800 | — | — |
| 1996-08-20 | $19.13 | $19.13 | 81,800 | — | — |
| 1996-08-19 | $19.13 | $19.13 | 114,800 | — | — |
| 1996-08-16 | $18.06 | $18.06 | 225,000 | — | — |
| 1996-08-15 | $19.25 | $19.25 | 271,600 | — | — |
| 1996-08-14 | $19.63 | $19.62 | 67,800 | — | — |
| 1996-08-13 | $19.63 | $19.62 | 374,000 | — | — |
| 1996-08-12 | $19.75 | $19.75 | 104,800 | — | — |
| 1996-08-09 | $20.25 | $20.25 | 3,000 | — | — |
| 1996-08-08 | $20.25 | $20.25 | 3,000 | — | — |
| 1996-08-07 | $20.25 | $20.25 | 4,200 | — | — |
| 1996-08-06 | $20.00 | $20.00 | 41,600 | — | — |
| 1996-08-05 | $20.00 | $20.00 | 55,600 | — | — |
| 1996-08-02 | $19.75 | $19.75 | 96,800 | — | — |
| 1996-08-01 | $20.19 | $20.19 | 115,800 | — | — |
| 1996-07-31 | $20.25 | $20.25 | 69,000 | — | — |
| 1996-07-30 | $20.25 | $20.25 | 577,400 | — | — |
| 1996-07-29 | $20.38 | $20.38 | 232,000 | — | — |
| 1996-07-26 | $19.38 | $19.38 | 170,600 | — | — |
| 1996-07-25 | $19.38 | $19.38 | 91,000 | — | — |
| 1996-07-24 | $18.88 | $18.88 | 73,800 | — | — |
| 1996-07-23 | $19.25 | $19.25 | 105,200 | — | — |
| 1996-07-22 | $21.19 | $21.19 | 44,000 | — | — |
| 1996-07-19 | $21.25 | $21.25 | 44,800 | — | — |
| 1996-07-18 | $21.31 | $21.31 | 146,800 | — | — |
| 1996-07-17 | $21.25 | $21.25 | 220,600 | — | — |
| 1996-07-16 | $21.63 | $21.63 | 416,600 | — | — |
| 1996-07-15 | $23.25 | $23.25 | 333,400 | — | — |
| 1996-07-12 | $22.75 | $22.75 | 19,000 | — | — |
| 1996-07-11 | $22.38 | $22.37 | 149,200 | — | — |
| 1996-07-10 | $22.56 | $22.56 | 195,200 | — | — |
| 1996-07-09 | $22.25 | $22.25 | 476,000 | — | — |
| 1996-07-08 | $21.31 | $21.31 | 114,400 | — | — |
| 1996-07-05 | $21.50 | $21.50 | 27,200 | — | — |
| 1996-07-03 | $21.38 | $21.37 | 241,200 | — | — |
| 1996-07-02 | $22.25 | $22.25 | 530,000 | — | — |
| 1996-07-01 | $23.25 | $23.25 | 541,600 | — | — |
| 1996-06-28 | $21.75 | $21.75 | 173,400 | — | — |
| 1996-06-27 | $21.13 | $21.13 | 721,600 | — | — |
| 1996-06-26 | $19.88 | $19.88 | 292,400 | — | — |
| 1996-06-25 | $19.31 | $19.31 | 13,400 | — | — |
| 1996-06-24 | $19.50 | $19.50 | 13,400 | — | — |
| 1996-06-21 | $19.00 | $19.00 | 16,200 | — | — |
| 1996-06-20 | $19.00 | $19.00 | 76,200 | — | — |
| 1996-06-19 | $19.63 | $19.62 | 324,000 | — | — |
| 1996-06-18 | $19.00 | $19.00 | 144,600 | — | — |
| 1996-06-17 | $19.38 | $19.38 | 121,000 | — | — |
| 1996-06-14 | $19.50 | $19.50 | 202,800 | — | — |
| 1996-06-13 | $19.50 | $19.50 | 61,600 | — | — |
| 1996-06-12 | $19.00 | $19.00 | 163,600 | — | — |
| 1996-06-11 | $18.63 | $18.63 | 5,600 | — | — |
| 1996-06-10 | $19.00 | $19.00 | 25,800 | — | — |
| 1996-06-07 | $19.00 | $19.00 | 115,200 | — | — |
| 1996-06-06 | $19.25 | $19.25 | 103,200 | — | — |
| 1996-06-05 | $18.75 | $18.75 | 50,200 | — | — |
| 1996-06-04 | $19.13 | $19.13 | 42,400 | — | — |
| 1996-06-03 | $19.13 | $19.13 | 499,200 | — | — |
| 1996-05-31 | $19.00 | $19.00 | 248,600 | — | — |
| 1996-05-30 | $18.56 | $18.56 | 81,000 | — | — |
| 1996-05-29 | $18.63 | $18.63 | 729,800 | — | — |
| 1996-05-28 | $18.75 | $18.75 | 96,200 | — | — |
| 1996-05-24 | $20.00 | $20.00 | 6,400 | — | — |
| 1996-05-23 | $20.00 | $20.00 | 30,600 | — | — |
| 1996-05-22 | $19.63 | $19.62 | 101,200 | — | — |
| 1996-05-21 | $20.88 | $20.87 | 14,200 | — | — |
| 1996-05-20 | $20.44 | $20.44 | 42,600 | — | — |
| 1996-05-17 | $20.38 | $20.38 | 46,200 | — | — |
| 1996-05-16 | $20.50 | $20.50 | 42,800 | — | — |
| 1996-05-15 | $20.88 | $20.87 | 23,000 | — | — |
| 1996-05-14 | $20.25 | $20.25 | 72,800 | — | — |
| 1996-05-13 | $20.38 | $20.38 | 226,000 | — | — |
| 1996-05-10 | $20.81 | $20.81 | 94,800 | — | — |
| 1996-05-09 | $20.69 | $20.69 | 106,800 | — | — |
| 1996-05-08 | $20.75 | $20.75 | 40,400 | — | — |
| 1996-05-07 | $21.13 | $21.13 | 153,200 | — | — |
| 1996-05-06 | $21.00 | $21.00 | 107,200 | — | — |
| 1996-05-03 | $20.69 | $20.69 | 383,800 | — | — |
| 1996-05-02 | $20.63 | $20.63 | 391,200 | — | — |
| 1996-05-01 | $19.50 | $19.50 | 68,200 | — | — |
| 1996-04-30 | $19.06 | $19.06 | 47,800 | — | — |
| 1996-04-29 | $18.66 | $18.66 | 168,800 | — | — |
| 1996-04-26 | $18.38 | $18.37 | 703,400 | — | — |
| 1996-04-25 | $18.00 | $18.00 | 54,600 | — | — |
| 1996-04-24 | $18.63 | $18.63 | 69,200 | — | — |
| 1996-04-23 | $18.63 | $18.63 | 67,600 | — | — |
| 1996-04-22 | $18.13 | $18.13 | 762,400 | — | — |
| 1996-04-19 | $17.00 | $17.00 | 93,200 | — | — |
| 1996-04-18 | $16.25 | $16.25 | 9,200 | — | — |
| 1996-04-17 | $16.88 | $16.87 | 168,000 | — | — |
| 1996-04-16 | $16.38 | $16.38 | 170,000 | — | — |
| 1996-04-15 | $15.75 | $15.75 | 138,200 | — | — |
| 1996-04-12 | $17.13 | $17.13 | 378,200 | — | — |
| 1996-04-11 | $16.13 | $16.12 | 532,600 | — | — |
| 1996-04-10 | $13.63 | $13.63 | 199,200 | — | — |
| 1996-04-09 | $13.25 | $13.25 | 105,400 | — | — |
| 1996-04-08 | $13.25 | $13.25 | 102,800 | — | — |
| 1996-04-04 | $13.50 | $13.50 | 234,800 | — | — |
| 1996-04-03 | $13.63 | $13.63 | 328,600 | — | — |
| 1996-04-02 | $13.00 | $13.00 | 35,600 | — | — |
| 1996-04-01 | $12.75 | $12.75 | 4,800 | — | — |
| 1996-03-29 | $13.25 | $13.25 | 116,600 | — | — |
| 1996-03-28 | $12.75 | $12.75 | 101,200 | — | — |
| 1996-03-27 | $13.00 | $13.00 | 30,600 | — | — |
| 1996-03-26 | $13.25 | $13.25 | 58,000 | — | — |
| 1996-03-25 | $12.75 | $12.75 | 9,000 | — | — |
| 1996-03-22 | $12.75 | $12.75 | 29,600 | — | — |
| 1996-03-21 | $12.75 | $12.75 | 12,800 | — | — |
| 1996-03-20 | $13.00 | $13.00 | 69,600 | — | — |
| 1996-03-19 | $13.25 | $13.25 | 152,600 | — | — |
| 1996-03-18 | $13.00 | $13.00 | 57,400 | — | — |
| 1996-03-15 | $12.88 | $12.87 | 15,000 | — | — |
| 1996-03-14 | $12.50 | $12.50 | 65,000 | — | — |
| 1996-03-13 | $12.88 | $12.87 | 53,600 | — | — |
| 1996-03-12 | $12.63 | $12.63 | 35,400 | — | — |
| 1996-03-11 | $12.50 | $12.50 | 72,000 | — | — |
| 1996-03-08 | $12.63 | $12.63 | 121,200 | — | — |
| 1996-03-07 | $12.75 | $12.75 | 306,200 | — | — |
| 1996-03-06 | $12.50 | $12.50 | 295,400 | — | — |
| 1996-03-05 | $12.00 | $12.00 | 328,600 | — | — |
| 1996-03-04 | $11.63 | $11.62 | 67,600 | — | — |
| 1996-03-01 | $11.50 | $11.50 | 185,800 | — | — |
| 1996-02-29 | $11.75 | $11.75 | 343,600 | — | — |
| 1996-02-28 | $10.56 | $10.56 | 468,800 | — | — |
| 1996-02-27 | $10.75 | $10.75 | 65,200 | — | — |
| 1996-02-26 | $10.63 | $10.62 | 176,000 | — | — |
| 1996-02-23 | $10.75 | $10.75 | 451,000 | — | — |
| 1996-02-22 | $10.75 | $10.75 | 155,000 | — | — |
| 1996-02-21 | $10.75 | $10.75 | 104,000 | — | — |
| 1996-02-20 | $10.63 | $10.62 | 50,200 | — | — |
| 1996-02-16 | $10.63 | $10.62 | 308,400 | — | — |
| 1996-02-15 | $10.75 | $10.75 | 519,200 | — | — |
| 1996-02-14 | $10.13 | $10.12 | 948,400 | — | — |
| 1996-02-13 | $9.00 | $9.00 | 869,000 | — | — |
| 1996-02-12 | $8.69 | $8.69 | 169,600 | — | — |
| 1996-02-09 | $8.88 | $8.88 | 69,200 | — | — |
| 1996-02-08 | $8.50 | $8.50 | 48,200 | — | — |
| 1996-02-07 | $8.75 | $8.75 | 87,600 | — | — |
| 1996-02-06 | $8.88 | $8.88 | 61,600 | — | — |
| 1996-02-05 | $8.63 | $8.63 | 6,400 | — | — |
| 1996-02-02 | $8.88 | $8.88 | 308,600 | — | — |
| 1996-02-01 | $9.00 | $9.00 | 148,000 | — | — |
| 1996-01-31 | $9.00 | $9.00 | 23,000 | — | — |
| 1996-01-30 | $8.56 | $8.56 | 186,400 | — | — |
| 1996-01-29 | $9.38 | $9.37 | 6,400 | — | — |
| 1996-01-26 | $9.44 | $9.44 | 9,800 | — | — |
| 1996-01-25 | $9.44 | $9.44 | 67,800 | — | — |
| 1996-01-24 | $9.38 | $9.37 | 60,800 | — | — |
| 1996-01-23 | $9.38 | $9.37 | 5,600 | — | — |
| 1996-01-22 | $9.13 | $9.13 | 8,400 | — | — |
| 1996-01-19 | $9.13 | $9.13 | 52,800 | — | — |
| 1996-01-18 | $9.50 | $9.50 | 21,600 | — | — |
| 1996-01-17 | $9.50 | $9.50 | 16,000 | — | — |
| 1996-01-16 | $9.50 | $9.50 | 75,200 | — | — |
| 1996-01-15 | $9.50 | $9.50 | 2,000 | — | — |
| 1996-01-12 | $9.25 | $9.25 | 20,000 | — | — |
| 1996-01-11 | $9.38 | $9.37 | 94,800 | — | — |
| 1996-01-10 | $9.44 | $9.44 | 701,000 | — | — |
| 1996-01-09 | $9.31 | $9.31 | 516,400 | — | — |
| 1996-01-08 | $9.63 | $9.62 | 9,600 | — | — |
| 1996-01-05 | $9.63 | $9.62 | 418,400 | — | — |
| 1996-01-04 | $9.13 | $9.13 | 441,200 | — | — |
| 1996-01-03 | $8.88 | $8.88 | 279,600 | — | — |
| 1996-01-02 | $8.44 | $8.44 | 69,400 | — | — |