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
- 1992-02-24 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 | $13.25 | $13.25 | 202,300 | — | — |
| 1996-12-30 | $12.88 | $12.88 | 47,500 | — | — |
| 1996-12-27 | $13.25 | $13.25 | 90,500 | — | — |
| 1996-12-26 | $13.00 | $13.00 | 9,500 | — | — |
| 1996-12-24 | $13.00 | $13.00 | 17,400 | — | — |
| 1996-12-23 | $13.00 | $13.00 | 10,800 | — | — |
| 1996-12-20 | $13.25 | $13.25 | 93,000 | — | — |
| 1996-12-19 | $13.63 | $13.63 | 76,700 | — | — |
| 1996-12-18 | $13.25 | $13.25 | 42,300 | — | — |
| 1996-12-17 | $13.50 | $13.50 | 26,600 | — | — |
| 1996-12-16 | $13.63 | $13.63 | 53,800 | — | — |
| 1996-12-13 | $14.25 | $14.25 | 57,000 | — | — |
| 1996-12-12 | $13.88 | $13.88 | 45,000 | — | — |
| 1996-12-11 | $13.88 | $13.88 | 88,400 | — | — |
| 1996-12-10 | $13.38 | $13.38 | 28,300 | — | — |
| 1996-12-09 | $13.38 | $13.38 | 61,500 | — | — |
| 1996-12-06 | $13.50 | $13.50 | 152,900 | — | — |
| 1996-12-05 | $13.13 | $13.13 | 185,400 | — | — |
| 1996-12-04 | $12.50 | $12.50 | 287,800 | — | — |
| 1996-12-03 | $11.50 | $11.50 | 205,500 | — | — |
| 1996-12-02 | $11.13 | $11.13 | 132,200 | — | — |
| 1996-11-29 | $11.38 | $11.38 | 64,200 | — | — |
| 1996-11-27 | $11.13 | $11.13 | 69,400 | — | — |
| 1996-11-26 | $11.13 | $11.13 | 22,800 | — | — |
| 1996-11-25 | $11.00 | $11.00 | 82,600 | — | — |
| 1996-11-22 | $11.06 | $11.06 | 12,200 | — | — |
| 1996-11-21 | $11.00 | $11.00 | 54,800 | — | — |
| 1996-11-20 | $10.88 | $10.88 | 62,700 | — | — |
| 1996-11-19 | $11.00 | $11.00 | 185,200 | — | — |
| 1996-11-18 | $11.25 | $11.25 | 223,500 | — | — |
| 1996-11-15 | $11.75 | $11.75 | 93,500 | — | — |
| 1996-11-14 | $11.75 | $11.75 | 22,700 | — | — |
| 1996-11-13 | $11.75 | $11.75 | 267,500 | — | — |
| 1996-11-12 | $11.88 | $11.88 | 91,800 | — | — |
| 1996-11-11 | $12.25 | $12.25 | 16,100 | — | — |
| 1996-11-08 | $12.25 | $12.25 | 30,100 | — | — |
| 1996-11-07 | $12.25 | $12.25 | 46,500 | — | — |
| 1996-11-06 | $12.13 | $12.13 | 20,900 | — | — |
| 1996-11-05 | $11.88 | $11.88 | 40,500 | — | — |
| 1996-11-04 | $11.88 | $11.88 | 78,900 | — | — |
| 1996-11-01 | $12.50 | $12.50 | 53,400 | — | — |
| 1996-10-31 | $12.38 | $12.38 | 44,300 | — | — |
| 1996-10-30 | $12.75 | $12.75 | 106,000 | — | — |
| 1996-10-29 | $12.88 | $12.88 | 9,900 | — | — |
| 1996-10-28 | $12.88 | $12.88 | 44,500 | — | — |
| 1996-10-25 | $12.75 | $12.75 | 16,600 | — | — |
| 1996-10-24 | $13.00 | $13.00 | 5,500 | — | — |
| 1996-10-23 | $12.63 | $12.63 | 3,600 | — | — |
| 1996-10-22 | $12.63 | $12.63 | 25,400 | — | — |
| 1996-10-21 | $13.13 | $13.13 | 18,400 | — | — |
| 1996-10-18 | $13.25 | $13.25 | 43,900 | — | — |
| 1996-10-17 | $13.38 | $13.38 | 36,900 | — | — |
| 1996-10-16 | $13.25 | $13.25 | 61,200 | — | — |
| 1996-10-15 | $13.50 | $13.50 | 32,200 | — | — |
| 1996-10-14 | $13.56 | $13.56 | 28,800 | — | — |
| 1996-10-11 | $13.63 | $13.63 | 23,200 | — | — |
| 1996-10-10 | $13.75 | $13.75 | 17,300 | — | — |
| 1996-10-09 | $13.88 | $13.88 | 48,800 | — | — |
| 1996-10-08 | $13.75 | $13.75 | 141,300 | — | — |
| 1996-10-07 | $13.13 | $13.13 | 16,300 | — | — |
| 1996-10-04 | $13.13 | $13.13 | 44,400 | — | — |
| 1996-10-03 | $13.13 | $13.13 | 21,400 | — | — |
| 1996-10-02 | $13.25 | $13.25 | 180,000 | — | — |
| 1996-10-01 | $13.50 | $13.50 | 27,600 | — | — |
| 1996-09-30 | $13.50 | $13.50 | 22,900 | — | — |
| 1996-09-27 | $13.38 | $13.38 | 34,700 | — | — |
| 1996-09-26 | $13.25 | $13.25 | 10,100 | — | — |
| 1996-09-25 | $13.50 | $13.50 | 82,100 | — | — |
| 1996-09-24 | $12.63 | $12.63 | 48,100 | — | — |
| 1996-09-23 | $12.75 | $12.75 | 55,200 | — | — |
| 1996-09-20 | $12.50 | $12.50 | 52,500 | — | — |
| 1996-09-19 | $12.75 | $12.75 | 35,400 | — | — |
| 1996-09-18 | $12.88 | $12.88 | 35,800 | — | — |
| 1996-09-17 | $12.81 | $12.81 | 53,600 | — | — |
| 1996-09-16 | $13.00 | $13.00 | 84,100 | — | — |
| 1996-09-13 | $13.75 | $13.75 | 17,800 | — | — |
| 1996-09-12 | $14.00 | $14.00 | 55,200 | — | — |
| 1996-09-11 | $14.00 | $14.00 | 60,900 | — | — |
| 1996-09-10 | $14.63 | $14.63 | 78,300 | — | — |
| 1996-09-09 | $14.25 | $14.25 | 5,400 | — | — |
| 1996-09-06 | $14.25 | $14.25 | 41,300 | — | — |
| 1996-09-05 | $14.38 | $14.38 | 137,300 | — | — |
| 1996-09-04 | $14.25 | $14.25 | 116,900 | — | — |
| 1996-09-03 | $13.50 | $13.50 | 74,600 | — | — |
| 1996-08-30 | $13.25 | $13.25 | 105,200 | — | — |
| 1996-08-29 | $12.06 | $12.06 | 121,300 | — | — |
| 1996-08-28 | $12.00 | $12.00 | 69,800 | — | — |
| 1996-08-27 | $12.88 | $12.88 | 23,800 | — | — |
| 1996-08-26 | $13.06 | $13.06 | 12,700 | — | — |
| 1996-08-23 | $13.00 | $13.00 | 13,300 | — | — |
| 1996-08-22 | $13.06 | $13.06 | 26,500 | — | — |
| 1996-08-21 | $13.25 | $13.25 | 35,100 | — | — |
| 1996-08-20 | $13.25 | $13.25 | 26,700 | — | — |
| 1996-08-19 | $13.00 | $13.00 | 11,300 | — | — |
| 1996-08-16 | $13.00 | $13.00 | 26,200 | — | — |
| 1996-08-15 | $13.50 | $13.50 | 56,600 | — | — |
| 1996-08-14 | $13.50 | $13.50 | 49,500 | — | — |
| 1996-08-13 | $13.00 | $13.00 | 16,000 | — | — |
| 1996-08-12 | $13.00 | $13.00 | 18,800 | — | — |
| 1996-08-09 | $13.06 | $13.06 | 115,400 | — | — |
| 1996-08-08 | $12.63 | $12.63 | 8,700 | — | — |
| 1996-08-07 | $12.50 | $12.50 | 16,100 | — | — |
| 1996-08-06 | $12.56 | $12.56 | 24,300 | — | — |
| 1996-08-05 | $12.50 | $12.50 | 25,800 | — | — |
| 1996-08-02 | $13.13 | $13.13 | 2,700 | — | — |
| 1996-08-01 | $12.75 | $12.75 | 48,000 | — | — |
| 1996-07-31 | $12.88 | $12.88 | 32,900 | — | — |
| 1996-07-30 | $12.50 | $12.50 | 377,400 | — | — |
| 1996-07-29 | $12.63 | $12.63 | 185,300 | — | — |
| 1996-07-26 | $13.44 | $13.44 | 14,700 | — | — |
| 1996-07-25 | $13.13 | $13.13 | 70,300 | — | — |
| 1996-07-24 | $13.50 | $13.50 | 52,800 | — | — |
| 1996-07-23 | $14.00 | $14.00 | 119,900 | — | — |
| 1996-07-22 | $13.88 | $13.88 | 18,800 | — | — |
| 1996-07-19 | $13.88 | $13.88 | 35,000 | — | — |
| 1996-07-18 | $13.44 | $13.44 | 96,600 | — | — |
| 1996-07-17 | $13.75 | $13.75 | 88,900 | — | — |
| 1996-07-16 | $13.75 | $13.75 | 50,000 | — | — |
| 1996-07-15 | $14.25 | $14.25 | 107,500 | — | — |
| 1996-07-12 | $13.88 | $13.88 | 66,300 | — | — |
| 1996-07-11 | $14.25 | $14.25 | 171,100 | — | — |
| 1996-07-10 | $15.50 | $15.50 | 65,900 | — | — |
| 1996-07-09 | $15.50 | $15.50 | 76,200 | — | — |
| 1996-07-08 | $15.38 | $15.38 | 30,800 | — | — |
| 1996-07-05 | $15.75 | $15.75 | 55,000 | — | — |
| 1996-07-03 | $16.38 | $16.38 | 20,500 | — | — |
| 1996-07-02 | $16.25 | $16.25 | 78,300 | — | — |
| 1996-07-01 | $15.88 | $15.88 | 73,900 | — | — |
| 1996-06-28 | $15.63 | $15.63 | 112,300 | — | — |
| 1996-06-27 | $15.13 | $15.13 | 26,300 | — | — |
| 1996-06-26 | $15.25 | $15.25 | 36,000 | — | — |
| 1996-06-25 | $15.50 | $15.50 | 50,400 | — | — |
| 1996-06-24 | $16.13 | $16.13 | 49,500 | — | — |
| 1996-06-21 | $16.63 | $16.63 | 56,900 | — | — |
| 1996-06-20 | $17.00 | $17.00 | 292,600 | — | — |
| 1996-06-19 | $17.00 | $17.00 | 52,800 | — | — |
| 1996-06-18 | $16.88 | $16.88 | 127,100 | — | — |
| 1996-06-17 | $16.50 | $16.50 | 28,700 | — | — |
| 1996-06-14 | $16.63 | $16.63 | 224,700 | — | — |
| 1996-06-13 | $17.50 | $17.50 | 814,100 | — | — |
| 1996-06-12 | $15.50 | $15.50 | 83,600 | — | — |
| 1996-06-11 | $15.38 | $15.38 | 127,300 | — | — |
| 1996-06-10 | $15.25 | $15.25 | 19,000 | — | — |
| 1996-06-07 | $15.38 | $15.38 | 104,900 | — | — |
| 1996-06-06 | $15.88 | $15.88 | 105,500 | — | — |
| 1996-06-05 | $15.63 | $15.63 | 156,900 | — | — |
| 1996-06-04 | $15.56 | $15.56 | 221,300 | — | — |
| 1996-06-03 | $15.00 | $15.00 | 107,700 | — | — |
| 1996-05-31 | $14.75 | $14.75 | 71,600 | — | — |
| 1996-05-30 | $14.25 | $14.25 | 32,100 | — | — |
| 1996-05-29 | $14.00 | $14.00 | 45,500 | — | — |
| 1996-05-28 | $14.25 | $14.25 | 40,600 | — | — |
| 1996-05-24 | $14.88 | $14.88 | 174,200 | — | — |
| 1996-05-23 | $15.25 | $15.25 | 324,700 | — | — |
| 1996-05-22 | $13.88 | $13.88 | 67,400 | — | — |
| 1996-05-21 | $13.50 | $13.50 | 67,700 | — | — |
| 1996-05-20 | $13.25 | $13.25 | 19,700 | — | — |
| 1996-05-17 | $13.25 | $13.25 | 51,000 | — | — |
| 1996-05-16 | $13.38 | $13.38 | 38,900 | — | — |
| 1996-05-15 | $13.75 | $13.75 | 126,800 | — | — |
| 1996-05-14 | $13.73 | $13.73 | 114,600 | — | — |
| 1996-05-13 | $13.38 | $13.38 | 109,900 | — | — |
| 1996-05-10 | $12.63 | $12.63 | 67,100 | — | — |
| 1996-05-09 | $12.94 | $12.94 | 87,500 | — | — |
| 1996-05-08 | $12.63 | $12.63 | 37,700 | — | — |
| 1996-05-07 | $12.63 | $12.63 | 61,200 | — | — |
| 1996-05-06 | $12.50 | $12.50 | 36,100 | — | — |
| 1996-05-03 | $12.50 | $12.50 | 19,600 | — | — |
| 1996-05-02 | $12.63 | $12.63 | 39,700 | — | — |
| 1996-05-01 | $12.63 | $12.63 | 98,300 | — | — |
| 1996-04-30 | $13.00 | $13.00 | 18,100 | — | — |
| 1996-04-29 | $12.94 | $12.94 | 54,600 | — | — |
| 1996-04-26 | $13.13 | $13.13 | 11,800 | — | — |
| 1996-04-25 | $13.38 | $13.38 | 12,400 | — | — |
| 1996-04-24 | $13.25 | $13.25 | 14,300 | — | — |
| 1996-04-23 | $13.25 | $13.25 | 28,000 | — | — |
| 1996-04-22 | $13.06 | $13.06 | 54,700 | — | — |
| 1996-04-19 | $13.56 | $13.56 | 37,100 | — | — |
| 1996-04-18 | $13.23 | $13.23 | 54,500 | — | — |
| 1996-04-17 | $12.63 | $12.63 | 28,300 | — | — |
| 1996-04-16 | $12.75 | $12.75 | 50,700 | — | — |
| 1996-04-15 | $13.00 | $13.00 | 52,700 | — | — |
| 1996-04-12 | $12.50 | $12.50 | 93,200 | — | — |
| 1996-04-11 | $12.94 | $12.94 | 38,800 | — | — |
| 1996-04-10 | $12.88 | $12.88 | 47,300 | — | — |
| 1996-04-09 | $13.44 | $13.44 | 28,900 | — | — |
| 1996-04-08 | $13.94 | $13.94 | 30,400 | — | — |
| 1996-04-04 | $14.25 | $14.25 | 41,800 | — | — |
| 1996-04-03 | $14.13 | $14.13 | 28,600 | — | — |
| 1996-04-02 | $14.13 | $14.13 | 22,900 | — | — |
| 1996-04-01 | $14.25 | $14.25 | 160,800 | — | — |
| 1996-03-29 | $14.00 | $14.00 | 24,800 | — | — |
| 1996-03-28 | $14.13 | $14.13 | 142,600 | — | — |
| 1996-03-27 | $13.13 | $13.13 | 50,900 | — | — |
| 1996-03-26 | $12.75 | $12.75 | 16,000 | — | — |
| 1996-03-25 | $13.00 | $13.00 | 114,900 | — | — |
| 1996-03-22 | $13.00 | $13.00 | 130,400 | — | — |
| 1996-03-21 | $13.00 | $13.00 | 268,700 | — | — |
| 1996-03-20 | $13.50 | $13.50 | 80,500 | — | — |
| 1996-03-19 | $14.25 | $14.25 | 142,900 | — | — |
| 1996-03-18 | $13.88 | $13.88 | 86,900 | — | — |
| 1996-03-15 | $13.75 | $13.75 | 286,600 | — | — |
| 1996-03-14 | $13.38 | $13.38 | 95,000 | — | — |
| 1996-03-13 | $13.25 | $13.25 | 86,900 | — | — |
| 1996-03-12 | $12.75 | $12.75 | 94,500 | — | — |
| 1996-03-11 | $13.02 | $13.02 | 40,800 | — | — |
| 1996-03-08 | $13.19 | $13.19 | 63,300 | — | — |
| 1996-03-07 | $13.88 | $13.88 | 20,000 | — | — |
| 1996-03-06 | $13.88 | $13.88 | 31,300 | — | — |
| 1996-03-05 | $13.63 | $13.63 | 10,000 | — | — |
| 1996-03-04 | $13.38 | $13.38 | 23,600 | — | — |
| 1996-03-01 | $13.63 | $13.63 | 35,700 | — | — |
| 1996-02-29 | $13.75 | $13.75 | 149,400 | — | — |
| 1996-02-28 | $14.00 | $14.00 | 56,600 | — | — |
| 1996-02-27 | $14.06 | $14.06 | 74,900 | — | — |
| 1996-02-26 | $14.06 | $14.06 | 91,300 | — | — |
| 1996-02-23 | $14.00 | $14.00 | 149,700 | — | — |
| 1996-02-22 | $13.88 | $13.88 | 63,200 | — | — |
| 1996-02-21 | $14.00 | $14.00 | 91,500 | — | — |
| 1996-02-20 | $13.50 | $13.50 | 126,300 | — | — |
| 1996-02-16 | $14.50 | $14.50 | 77,700 | — | — |
| 1996-02-15 | $14.50 | $14.50 | 129,700 | — | — |
| 1996-02-14 | $14.56 | $14.56 | 296,700 | — | — |
| 1996-02-13 | $14.00 | $14.00 | 297,200 | — | — |
| 1996-02-12 | $13.88 | $13.88 | 290,000 | — | — |
| 1996-02-09 | $13.63 | $13.63 | 173,000 | — | — |
| 1996-02-08 | $13.75 | $13.75 | 294,600 | — | — |
| 1996-02-07 | $13.00 | $13.00 | 225,800 | — | — |
| 1996-02-06 | $12.75 | $12.75 | 138,300 | — | — |
| 1996-02-05 | $12.25 | $12.25 | 33,000 | — | — |
| 1996-02-02 | $12.63 | $12.63 | 187,600 | — | — |
| 1996-02-01 | $12.38 | $12.38 | 106,700 | — | — |
| 1996-01-31 | $12.13 | $12.13 | 86,600 | — | — |
| 1996-01-30 | $11.94 | $11.94 | 129,300 | — | — |
| 1996-01-29 | $11.56 | $11.56 | 145,700 | — | — |
| 1996-01-26 | $11.50 | $11.50 | 29,900 | — | — |
| 1996-01-25 | $11.63 | $11.63 | 27,900 | — | — |
| 1996-01-24 | $11.50 | $11.50 | 64,300 | — | — |
| 1996-01-23 | $11.75 | $11.75 | 124,600 | — | — |
| 1996-01-22 | $12.00 | $12.00 | 221,200 | — | — |
| 1996-01-19 | $11.63 | $11.63 | 294,600 | — | — |
| 1996-01-18 | $11.63 | $11.63 | 197,000 | — | — |
| 1996-01-17 | $10.63 | $10.63 | 103,000 | — | — |
| 1996-01-16 | $10.13 | $10.13 | 39,000 | — | — |
| 1996-01-15 | $10.25 | $10.25 | 109,400 | — | — |
| 1996-01-12 | $10.25 | $10.25 | 53,000 | — | — |
| 1996-01-11 | $10.13 | $10.13 | 20,600 | — | — |
| 1996-01-10 | $10.13 | $10.13 | 43,200 | — | — |
| 1996-01-09 | $10.25 | $10.25 | 107,600 | — | — |
| 1996-01-08 | $10.50 | $10.50 | 34,600 | — | — |
| 1996-01-05 | $10.50 | $10.50 | 59,100 | — | — |
| 1996-01-04 | $10.13 | $10.13 | 92,100 | — | — |
| 1996-01-03 | $10.50 | $10.50 | 82,600 | — | — |
| 1996-01-02 | $10.88 | $10.88 | 56,900 | — | — |