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
- 1992-04-21 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 | $15.38 | $17.76 | 3,800 | — | — |
| 1996-12-30 | $15.00 | $17.33 | 2,800 | — | — |
| 1996-12-27 | $15.19 | $17.40 | 4,200 | — | — |
| 1996-12-26 | $15.13 | $17.33 | 137,400 | — | — |
| 1996-12-24 | $15.31 | $17.54 | 0 | — | — |
| 1996-12-23 | $15.31 | $17.54 | 1,200 | — | — |
| 1996-12-20 | $15.25 | $17.47 | 24,000 | — | — |
| 1996-12-19 | $15.38 | $17.62 | 17,000 | — | — |
| 1996-12-18 | $15.19 | $17.40 | 17,200 | — | — |
| 1996-12-17 | $15.13 | $17.33 | 13,600 | — | — |
| 1996-12-16 | $15.63 | $17.90 | 3,400 | — | — |
| 1996-12-13 | $15.44 | $17.69 | 43,400 | — | — |
| 1996-12-12 | $15.63 | $17.90 | 600 | — | — |
| 1996-12-11 | $15.63 | $17.90 | 800 | — | — |
| 1996-12-10 | $15.75 | $18.05 | 62,200 | — | — |
| 1996-12-09 | $15.63 | $17.90 | 66,600 | — | — |
| 1996-12-06 | $15.00 | $17.19 | 18,200 | — | — |
| 1996-12-05 | $15.25 | $17.47 | 22,000 | — | — |
| 1996-12-04 | $15.00 | $17.19 | 2,000 | — | — |
| 1996-12-03 | $15.38 | $17.62 | 6,400 | — | — |
| 1996-12-02 | $15.25 | $17.47 | 32,600 | — | — |
| 1996-11-29 | $15.13 | $17.33 | 800 | — | — |
| 1996-11-27 | $15.13 | $17.33 | 1,400 | — | — |
| 1996-11-26 | $15.50 | $17.76 | 9,800 | — | — |
| 1996-11-25 | $15.63 | $17.90 | 4,800 | — | — |
| 1996-11-22 | $15.50 | $17.76 | 8,000 | — | — |
| 1996-11-21 | $15.50 | $17.76 | 40,200 | — | — |
| 1996-11-20 | $15.63 | $17.90 | 800 | — | — |
| 1996-11-19 | $15.50 | $17.76 | 4,400 | — | — |
| 1996-11-18 | $15.50 | $17.76 | 16,800 | — | — |
| 1996-11-15 | $15.88 | $18.19 | 8,400 | — | — |
| 1996-11-14 | $15.88 | $18.19 | 600 | — | — |
| 1996-11-13 | $15.63 | $17.90 | 1,800 | — | — |
| 1996-11-12 | $15.63 | $17.90 | 600 | — | — |
| 1996-11-11 | $15.63 | $17.90 | 7,200 | — | — |
| 1996-11-08 | $15.63 | $17.90 | 13,000 | — | — |
| 1996-11-07 | $15.88 | $18.19 | 200 | — | — |
| 1996-11-06 | $15.88 | $18.19 | 6,600 | — | — |
| 1996-11-05 | $15.63 | $17.90 | 9,000 | — | — |
| 1996-11-04 | $15.88 | $18.19 | 3,200 | — | — |
| 1996-11-01 | $15.50 | $17.76 | 18,200 | — | — |
| 1996-10-31 | $15.88 | $18.19 | 1,200 | — | — |
| 1996-10-30 | $15.56 | $17.83 | 400 | — | — |
| 1996-10-29 | $15.50 | $17.76 | 13,200 | — | — |
| 1996-10-28 | $15.88 | $18.19 | 1,800 | — | — |
| 1996-10-25 | $15.63 | $17.90 | 5,200 | — | — |
| 1996-10-24 | $15.88 | $18.19 | 3,400 | — | — |
| 1996-10-23 | $15.50 | $17.76 | 4,200 | — | — |
| 1996-10-22 | $15.63 | $17.90 | 5,200 | — | — |
| 1996-10-21 | $15.50 | $17.76 | 2,800 | — | — |
| 1996-10-18 | $15.50 | $17.76 | 2,400 | — | — |
| 1996-10-17 | $15.69 | $17.97 | 6,200 | — | — |
| 1996-10-16 | $15.69 | $17.97 | 4,400 | — | — |
| 1996-10-15 | $15.88 | $18.19 | 2,000 | — | — |
| 1996-10-14 | $15.50 | $17.76 | 1,000 | — | — |
| 1996-10-11 | $15.50 | $17.76 | 7,400 | — | — |
| 1996-10-10 | $15.88 | $18.19 | 2,800 | — | — |
| 1996-10-09 | $15.50 | $17.76 | 3,600 | — | — |
| 1996-10-08 | $15.50 | $17.76 | 13,600 | — | — |
| 1996-10-07 | $15.75 | $18.05 | 14,400 | — | — |
| 1996-10-04 | $15.69 | $17.97 | 2,200 | — | — |
| 1996-10-03 | $15.50 | $17.76 | 8,600 | — | — |
| 1996-10-02 | $15.75 | $18.05 | 1,600 | — | — |
| 1996-10-01 | $15.50 | $17.76 | 14,600 | — | — |
| 1996-09-30 | $15.75 | $18.05 | 1,200 | — | — |
| 1996-09-27 | $15.63 | $17.90 | 3,600 | — | — |
| 1996-09-26 | $15.63 | $17.77 | 1,000 | — | — |
| 1996-09-25 | $15.75 | $17.91 | 3,600 | — | — |
| 1996-09-24 | $15.63 | $17.77 | 5,600 | — | — |
| 1996-09-23 | $15.63 | $17.77 | 16,200 | — | — |
| 1996-09-20 | $15.50 | $17.62 | 8,200 | — | — |
| 1996-09-19 | $15.50 | $17.62 | 2,800 | — | — |
| 1996-09-18 | $15.75 | $17.91 | 1,000 | — | — |
| 1996-09-17 | $15.63 | $17.77 | 9,000 | — | — |
| 1996-09-16 | $15.75 | $17.91 | 2,800 | — | — |
| 1996-09-13 | $15.50 | $17.62 | 47,000 | — | — |
| 1996-09-12 | $15.56 | $17.69 | 1,000 | — | — |
| 1996-09-11 | $15.56 | $17.69 | 1,200 | — | — |
| 1996-09-10 | $15.63 | $17.77 | 0 | — | — |
| 1996-09-09 | $15.63 | $17.77 | 6,400 | — | — |
| 1996-09-06 | $15.69 | $17.84 | 1,400 | — | — |
| 1996-09-05 | $15.50 | $17.62 | 0 | — | — |
| 1996-09-04 | $15.50 | $17.62 | 3,400 | — | — |
| 1996-09-03 | $15.69 | $17.84 | 5,600 | — | — |
| 1996-08-30 | $15.50 | $17.62 | 5,400 | — | — |
| 1996-08-29 | $15.50 | $17.62 | 19,400 | — | — |
| 1996-08-28 | $15.50 | $17.62 | 10,600 | — | — |
| 1996-08-27 | $15.25 | $17.34 | 28,400 | — | — |
| 1996-08-26 | $15.50 | $17.62 | 2,400 | — | — |
| 1996-08-23 | $15.19 | $17.27 | 16,400 | — | — |
| 1996-08-22 | $15.13 | $17.20 | 2,000 | — | — |
| 1996-08-21 | $15.38 | $17.48 | 4,000 | — | — |
| 1996-08-20 | $15.25 | $17.34 | 9,000 | — | — |
| 1996-08-19 | $15.19 | $17.27 | 2,600 | — | — |
| 1996-08-16 | $15.13 | $17.20 | 400 | — | — |
| 1996-08-15 | $15.00 | $17.05 | 0 | — | — |
| 1996-08-14 | $15.00 | $17.05 | 0 | — | — |
| 1996-08-13 | $15.00 | $17.05 | 8,000 | — | — |
| 1996-08-12 | $15.13 | $17.20 | 200 | — | — |
| 1996-08-09 | $15.16 | $17.23 | 4,200 | — | — |
| 1996-08-08 | $15.13 | $17.20 | 7,400 | — | — |
| 1996-08-07 | $15.31 | $17.41 | 3,400 | — | — |
| 1996-08-06 | $15.41 | $17.52 | 1,200 | — | — |
| 1996-08-05 | $15.44 | $17.55 | 5,200 | — | — |
| 1996-08-02 | $15.50 | $17.62 | 8,400 | — | — |
| 1996-08-01 | $15.50 | $17.62 | 2,000 | — | — |
| 1996-07-31 | $15.50 | $17.62 | 5,000 | — | — |
| 1996-07-30 | $15.25 | $17.34 | 1,200 | — | — |
| 1996-07-29 | $15.31 | $17.41 | 0 | — | — |
| 1996-07-26 | $15.31 | $17.41 | 7,400 | — | — |
| 1996-07-25 | $15.25 | $17.34 | 23,600 | — | — |
| 1996-07-24 | $15.00 | $17.05 | 1,600 | — | — |
| 1996-07-23 | $15.13 | $17.20 | 22,600 | — | — |
| 1996-07-22 | $15.00 | $17.05 | 5,800 | — | — |
| 1996-07-19 | $15.13 | $17.20 | 18,000 | — | — |
| 1996-07-18 | $15.25 | $17.34 | 6,400 | — | — |
| 1996-07-17 | $14.88 | $16.91 | 5,200 | — | — |
| 1996-07-16 | $14.88 | $16.91 | 5,400 | — | — |
| 1996-07-15 | $14.88 | $16.91 | 6,400 | — | — |
| 1996-07-12 | $15.13 | $17.20 | 3,000 | — | — |
| 1996-07-11 | $14.94 | $16.98 | 12,800 | — | — |
| 1996-07-10 | $15.06 | $17.13 | 3,000 | — | — |
| 1996-07-09 | $15.25 | $17.34 | 6,600 | — | — |
| 1996-07-08 | $15.25 | $17.34 | 1,400 | — | — |
| 1996-07-05 | $14.88 | $16.91 | 12,400 | — | — |
| 1996-07-03 | $15.13 | $17.20 | 15,600 | — | — |
| 1996-07-02 | $15.06 | $17.13 | 48,200 | — | — |
| 1996-07-01 | $15.50 | $17.62 | 3,200 | — | — |
| 1996-06-28 | $15.38 | $17.48 | 17,000 | — | — |
| 1996-06-27 | $15.50 | $17.62 | 9,200 | — | — |
| 1996-06-26 | $15.31 | $17.27 | 3,200 | — | — |
| 1996-06-25 | $15.50 | $17.48 | 10,000 | — | — |
| 1996-06-24 | $15.50 | $17.48 | 4,400 | — | — |
| 1996-06-21 | $15.50 | $17.48 | 57,600 | — | — |
| 1996-06-20 | $15.31 | $17.27 | 4,600 | — | — |
| 1996-06-19 | $15.50 | $17.48 | 2,600 | — | — |
| 1996-06-18 | $15.25 | $17.20 | 0 | — | — |
| 1996-06-17 | $15.25 | $17.20 | 4,200 | — | — |
| 1996-06-14 | $15.06 | $16.99 | 21,800 | — | — |
| 1996-06-13 | $15.13 | $17.06 | 3,200 | — | — |
| 1996-06-12 | $15.00 | $16.92 | 5,400 | — | — |
| 1996-06-11 | $14.75 | $16.64 | 3,000 | — | — |
| 1996-06-10 | $15.06 | $16.99 | 12,200 | — | — |
| 1996-06-07 | $15.00 | $16.92 | 10,800 | — | — |
| 1996-06-06 | $15.25 | $17.20 | 10,400 | — | — |
| 1996-06-05 | $14.75 | $16.64 | 600 | — | — |
| 1996-06-04 | $14.92 | $16.83 | 800 | — | — |
| 1996-06-03 | $14.88 | $16.78 | 3,400 | — | — |
| 1996-05-31 | $14.75 | $16.64 | 600 | — | — |
| 1996-05-30 | $14.75 | $16.64 | 0 | — | — |
| 1996-05-29 | $14.75 | $16.64 | 200 | — | — |
| 1996-05-28 | $15.00 | $16.92 | 1,800 | — | — |
| 1996-05-24 | $14.88 | $16.78 | 28,400 | — | — |
| 1996-05-23 | $14.88 | $16.78 | 15,400 | — | — |
| 1996-05-22 | $15.06 | $16.99 | 1,000 | — | — |
| 1996-05-21 | $15.06 | $16.99 | 2,200 | — | — |
| 1996-05-20 | $14.88 | $16.78 | 0 | — | — |
| 1996-05-17 | $14.88 | $16.78 | 1,600 | — | — |
| 1996-05-16 | $15.00 | $16.92 | 2,200 | — | — |
| 1996-05-15 | $14.75 | $16.64 | 1,400 | — | — |
| 1996-05-14 | $15.00 | $16.92 | 2,600 | — | — |
| 1996-05-13 | $15.25 | $17.20 | 3,200 | — | — |
| 1996-05-10 | $14.88 | $16.78 | 4,800 | — | — |
| 1996-05-09 | $14.75 | $16.64 | 1,200 | — | — |
| 1996-05-08 | $15.13 | $17.06 | 12,400 | — | — |
| 1996-05-07 | $14.88 | $16.78 | 32,800 | — | — |
| 1996-05-06 | $15.38 | $17.34 | 10,200 | — | — |
| 1996-05-03 | $15.25 | $17.20 | 1,200 | — | — |
| 1996-05-02 | $15.13 | $17.06 | 2,400 | — | — |
| 1996-05-01 | $15.25 | $17.20 | 87,600 | — | — |
| 1996-04-30 | $15.13 | $17.06 | 3,000 | — | — |
| 1996-04-29 | $14.94 | $16.85 | 2,200 | — | — |
| 1996-04-26 | $15.13 | $17.06 | 600 | — | — |
| 1996-04-25 | $15.13 | $17.06 | 1,200 | — | — |
| 1996-04-24 | $14.94 | $16.85 | 600 | — | — |
| 1996-04-23 | $14.75 | $16.64 | 12,600 | — | — |
| 1996-04-22 | $14.75 | $16.64 | 1,200 | — | — |
| 1996-04-19 | $15.13 | $17.06 | 10,200 | — | — |
| 1996-04-18 | $15.13 | $17.06 | 5,600 | — | — |
| 1996-04-17 | $15.13 | $17.06 | 0 | — | — |
| 1996-04-16 | $15.13 | $17.06 | 0 | — | — |
| 1996-04-15 | $15.13 | $17.06 | 11,600 | — | — |
| 1996-04-12 | $14.75 | $16.64 | 800 | — | — |
| 1996-04-11 | $14.94 | $16.85 | 1,800 | — | — |
| 1996-04-10 | $14.75 | $16.64 | 7,000 | — | — |
| 1996-04-09 | $14.75 | $16.64 | 200 | — | — |
| 1996-04-08 | $15.13 | $17.06 | 1,000 | — | — |
| 1996-04-04 | $15.13 | $17.06 | 1,800 | — | — |
| 1996-04-03 | $14.81 | $16.71 | 28,400 | — | — |
| 1996-04-02 | $15.19 | $17.13 | 12,200 | — | — |
| 1996-04-01 | $15.00 | $16.92 | 12,200 | — | — |
| 1996-03-29 | $15.38 | $17.34 | 59,800 | — | — |
| 1996-03-28 | $15.22 | $17.17 | 14,800 | — | — |
| 1996-03-27 | $15.22 | $17.05 | 14,400 | — | — |
| 1996-03-26 | $15.19 | $17.01 | 16,800 | — | — |
| 1996-03-25 | $15.13 | $16.94 | 30,000 | — | — |
| 1996-03-22 | $15.25 | $17.08 | 16,400 | — | — |
| 1996-03-21 | $15.13 | $16.94 | 94,800 | — | — |
| 1996-03-20 | $14.63 | $16.38 | 17,200 | — | — |
| 1996-03-19 | $14.50 | $16.24 | 5,000 | — | — |
| 1996-03-18 | $14.38 | $16.10 | 7,400 | — | — |
| 1996-03-15 | $14.00 | $15.68 | 1,600 | — | — |
| 1996-03-14 | $14.03 | $15.72 | 23,400 | — | — |
| 1996-03-13 | $14.38 | $16.10 | 18,200 | — | — |
| 1996-03-12 | $14.38 | $16.10 | 46,400 | — | — |
| 1996-03-11 | $14.25 | $15.96 | 200 | — | — |
| 1996-03-08 | $14.00 | $15.68 | 4,000 | — | — |
| 1996-03-07 | $14.25 | $15.96 | 308,000 | — | — |
| 1996-03-06 | $14.00 | $15.68 | 800 | — | — |
| 1996-03-05 | $14.13 | $15.82 | 4,400 | — | — |
| 1996-03-04 | $14.06 | $15.75 | 201,600 | — | — |
| 1996-03-01 | $14.25 | $15.96 | 1,200 | — | — |
| 1996-02-29 | $14.13 | $15.82 | 6,400 | — | — |
| 1996-02-28 | $14.00 | $15.68 | 200 | — | — |
| 1996-02-27 | $14.00 | $15.68 | 2,400 | — | — |
| 1996-02-26 | $14.25 | $15.96 | 3,400 | — | — |
| 1996-02-23 | $14.00 | $15.68 | 3,000 | — | — |
| 1996-02-22 | $14.25 | $15.96 | 4,000 | — | — |
| 1996-02-21 | $14.25 | $15.96 | 258,600 | — | — |
| 1996-02-20 | $14.00 | $15.68 | 4,800 | — | — |
| 1996-02-16 | $14.25 | $15.96 | 7,400 | — | — |
| 1996-02-15 | $14.00 | $15.68 | 192,000 | — | — |
| 1996-02-14 | $14.00 | $15.68 | 3,400 | — | — |
| 1996-02-13 | $14.00 | $15.68 | 30,000 | — | — |
| 1996-02-12 | $14.13 | $15.82 | 7,400 | — | — |
| 1996-02-09 | $14.25 | $15.96 | 50,600 | — | — |
| 1996-02-08 | $14.50 | $16.24 | 10,400 | — | — |
| 1996-02-07 | $14.38 | $16.10 | 3,000 | — | — |
| 1996-02-06 | $14.50 | $16.24 | 2,800 | — | — |
| 1996-02-05 | $14.50 | $16.24 | 3,800 | — | — |
| 1996-02-02 | $14.38 | $16.10 | 3,200 | — | — |
| 1996-02-01 | $14.50 | $16.24 | 2,400 | — | — |
| 1996-01-31 | $14.50 | $16.24 | 38,600 | — | — |
| 1996-01-30 | $14.38 | $16.10 | 31,200 | — | — |
| 1996-01-29 | $14.56 | $16.31 | 6,600 | — | — |
| 1996-01-26 | $14.75 | $16.52 | 11,400 | — | — |
| 1996-01-25 | $14.44 | $16.17 | 31,600 | — | — |
| 1996-01-24 | $14.63 | $16.38 | 40,400 | — | — |
| 1996-01-23 | $14.50 | $16.24 | 1,200 | — | — |
| 1996-01-22 | $14.50 | $16.24 | 1,600 | — | — |
| 1996-01-19 | $14.38 | $16.10 | 15,600 | — | — |
| 1996-01-18 | $14.50 | $16.24 | 11,200 | — | — |
| 1996-01-17 | $14.41 | $16.14 | 18,000 | — | — |
| 1996-01-16 | $14.75 | $16.52 | 9,600 | — | — |
| 1996-01-15 | $14.56 | $16.31 | 0 | — | — |
| 1996-01-12 | $14.56 | $16.31 | 3,200 | — | — |
| 1996-01-11 | $14.63 | $16.38 | 2,400 | — | — |
| 1996-01-10 | $14.63 | $16.38 | 14,600 | — | — |
| 1996-01-09 | $14.63 | $16.38 | 12,000 | — | — |
| 1996-01-08 | $14.75 | $16.52 | 0 | — | — |
| 1996-01-05 | $14.75 | $16.52 | 90,800 | — | — |
| 1996-01-04 | $14.75 | $16.52 | 65,800 | — | — |
| 1996-01-03 | $14.88 | $16.66 | 14,600 | — | — |
| 1996-01-02 | $15.00 | $16.80 | 26,000 | — | — |