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
- 1994-11-17 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 | $12.25 | $14.63 | 4,600 | — | — |
| 1996-12-30 | $12.38 | $14.78 | 26,000 | — | — |
| 1996-12-27 | $12.25 | $14.63 | 120,200 | — | — |
| 1996-12-26 | $12.38 | $14.78 | 46,300 | — | — |
| 1996-12-24 | $12.38 | $14.78 | 30,500 | — | — |
| 1996-12-23 | $12.25 | $14.63 | 16,700 | — | — |
| 1996-12-20 | $12.00 | $14.34 | 11,600 | — | — |
| 1996-12-19 | $11.75 | $14.04 | 25,800 | — | — |
| 1996-12-18 | $11.75 | $14.04 | 33,500 | — | — |
| 1996-12-17 | $11.50 | $13.74 | 62,800 | — | — |
| 1996-12-16 | $11.38 | $13.59 | 50,100 | — | — |
| 1996-12-13 | $11.75 | $14.04 | 70,600 | — | — |
| 1996-12-12 | $11.50 | $13.74 | 90,700 | — | — |
| 1996-12-11 | $11.75 | $14.04 | 81,800 | — | — |
| 1996-12-10 | $12.13 | $14.49 | 121,600 | — | — |
| 1996-12-09 | $12.13 | $14.49 | 37,300 | — | — |
| 1996-12-06 | $12.13 | $14.49 | 82,300 | — | — |
| 1996-12-05 | $12.13 | $14.49 | 77,300 | — | — |
| 1996-12-04 | $12.00 | $14.34 | 41,600 | — | — |
| 1996-12-03 | $12.50 | $14.93 | 40,600 | — | — |
| 1996-12-02 | $12.25 | $14.63 | 14,100 | — | — |
| 1996-11-29 | $12.38 | $14.78 | 2,000 | — | — |
| 1996-11-27 | $12.13 | $14.49 | 26,600 | — | — |
| 1996-11-26 | $12.38 | $14.78 | 98,800 | — | — |
| 1996-11-25 | $12.63 | $15.08 | 20,900 | — | — |
| 1996-11-22 | $12.38 | $14.78 | 21,900 | — | — |
| 1996-11-21 | $12.25 | $14.63 | 27,900 | — | — |
| 1996-11-20 | $12.38 | $14.78 | 50,900 | — | — |
| 1996-11-19 | $12.13 | $14.49 | 19,200 | — | — |
| 1996-11-18 | $12.00 | $14.34 | 47,800 | — | — |
| 1996-11-15 | $12.00 | $14.34 | 38,100 | — | — |
| 1996-11-14 | $12.13 | $14.49 | 9,200 | — | — |
| 1996-11-13 | $12.00 | $14.34 | 55,600 | — | — |
| 1996-11-12 | $12.13 | $14.49 | 56,800 | — | — |
| 1996-11-11 | $11.88 | $14.19 | 27,000 | — | — |
| 1996-11-08 | $11.88 | $14.19 | 12,200 | — | — |
| 1996-11-07 | $11.88 | $14.19 | 15,800 | — | — |
| 1996-11-06 | $11.75 | $14.04 | 28,300 | — | — |
| 1996-11-05 | $11.88 | $14.19 | 86,200 | — | — |
| 1996-11-04 | $11.88 | $14.19 | 67,300 | — | — |
| 1996-11-01 | $11.75 | $14.04 | 22,100 | — | — |
| 1996-10-31 | $11.63 | $13.89 | 60,900 | — | — |
| 1996-10-30 | $11.63 | $13.89 | 28,300 | — | — |
| 1996-10-29 | $11.75 | $14.04 | 85,200 | — | — |
| 1996-10-28 | $11.75 | $14.04 | 19,200 | — | — |
| 1996-10-25 | $11.88 | $14.19 | 48,000 | — | — |
| 1996-10-24 | $12.00 | $14.34 | 34,900 | — | — |
| 1996-10-23 | $12.00 | $14.34 | 49,400 | — | — |
| 1996-10-22 | $11.88 | $14.19 | 40,100 | — | — |
| 1996-10-21 | $11.75 | $14.04 | 21,000 | — | — |
| 1996-10-18 | $12.00 | $14.34 | 5,300 | — | — |
| 1996-10-17 | $11.88 | $14.19 | 48,600 | — | — |
| 1996-10-16 | $11.75 | $14.04 | 71,000 | — | — |
| 1996-10-15 | $12.23 | $14.62 | 109,400 | — | — |
| 1996-10-14 | $12.25 | $14.63 | 800 | — | — |
| 1996-10-11 | $12.25 | $14.63 | 13,900 | — | — |
| 1996-10-10 | $12.25 | $14.63 | 35,600 | — | — |
| 1996-10-09 | $12.50 | $14.93 | 121,500 | — | — |
| 1996-10-08 | $12.38 | $14.78 | 21,200 | — | — |
| 1996-10-07 | $12.38 | $14.78 | 70,200 | — | — |
| 1996-10-04 | $12.38 | $14.78 | 110,600 | — | — |
| 1996-10-03 | $12.63 | $15.08 | 153,600 | — | — |
| 1996-10-02 | $12.38 | $14.78 | 66,000 | — | — |
| 1996-10-01 | $12.25 | $14.63 | 19,000 | — | — |
| 1996-09-30 | $12.25 | $14.63 | 20,300 | — | — |
| 1996-09-27 | $12.25 | $14.63 | 19,800 | — | — |
| 1996-09-26 | $12.25 | $14.63 | 67,000 | — | — |
| 1996-09-25 | $12.38 | $14.78 | 60,100 | — | — |
| 1996-09-24 | $12.27 | $14.65 | 101,200 | — | — |
| 1996-09-23 | $12.13 | $14.49 | 50,100 | — | — |
| 1996-09-20 | $12.25 | $14.63 | 21,300 | — | — |
| 1996-09-19 | $12.38 | $14.78 | 43,300 | — | — |
| 1996-09-18 | $12.25 | $14.63 | 28,800 | — | — |
| 1996-09-17 | $12.25 | $14.63 | 41,400 | — | — |
| 1996-09-16 | $12.38 | $14.78 | 6,500 | — | — |
| 1996-09-13 | $12.25 | $14.63 | 65,000 | — | — |
| 1996-09-12 | $12.13 | $14.49 | 126,100 | — | — |
| 1996-09-11 | $12.13 | $14.49 | 60,700 | — | — |
| 1996-09-10 | $12.13 | $14.49 | 12,800 | — | — |
| 1996-09-09 | $12.13 | $14.49 | 16,600 | — | — |
| 1996-09-06 | $12.25 | $14.63 | 5,900 | — | — |
| 1996-09-05 | $12.00 | $14.34 | 61,100 | — | — |
| 1996-09-04 | $12.00 | $14.34 | 43,000 | — | — |
| 1996-09-03 | $12.00 | $14.34 | 38,600 | — | — |
| 1996-08-30 | $12.00 | $14.34 | 3,300 | — | — |
| 1996-08-29 | $11.88 | $14.19 | 55,400 | — | — |
| 1996-08-28 | $11.88 | $14.19 | 83,100 | — | — |
| 1996-08-27 | $11.75 | $14.04 | 35,100 | — | — |
| 1996-08-26 | $11.50 | $13.74 | 12,300 | — | — |
| 1996-08-23 | $11.38 | $13.59 | 10,300 | — | — |
| 1996-08-22 | $11.38 | $13.59 | 32,500 | — | — |
| 1996-08-21 | $11.63 | $13.89 | 134,800 | — | — |
| 1996-08-20 | $12.00 | $13.77 | 20,600 | — | — |
| 1996-08-19 | $12.13 | $13.91 | 53,100 | — | — |
| 1996-08-16 | $12.00 | $13.77 | 15,200 | — | — |
| 1996-08-15 | $11.88 | $13.62 | 31,100 | — | — |
| 1996-08-14 | $11.63 | $13.34 | 72,800 | — | — |
| 1996-08-13 | $11.75 | $13.48 | 85,400 | — | — |
| 1996-08-12 | $12.00 | $13.77 | 155,700 | — | — |
| 1996-08-09 | $12.00 | $13.77 | 59,700 | — | — |
| 1996-08-08 | $12.25 | $14.06 | 23,800 | — | — |
| 1996-08-07 | $12.25 | $14.06 | 70,000 | — | — |
| 1996-08-06 | $11.88 | $13.62 | 23,500 | — | — |
| 1996-08-05 | $12.00 | $13.77 | 66,500 | — | — |
| 1996-08-02 | $12.25 | $14.06 | 16,500 | — | — |
| 1996-08-01 | $11.88 | $13.62 | 33,900 | — | — |
| 1996-07-31 | $11.75 | $13.48 | 71,400 | — | — |
| 1996-07-30 | $11.63 | $13.34 | 49,900 | — | — |
| 1996-07-29 | $11.13 | $12.76 | 49,300 | — | — |
| 1996-07-26 | $11.13 | $12.76 | 216,400 | — | — |
| 1996-07-25 | $11.13 | $12.76 | 14,500 | — | — |
| 1996-07-24 | $11.50 | $13.19 | 17,600 | — | — |
| 1996-07-23 | $11.63 | $13.34 | 2,200 | — | — |
| 1996-07-22 | $11.63 | $13.34 | 13,000 | — | — |
| 1996-07-19 | $11.63 | $13.34 | 10,300 | — | — |
| 1996-07-18 | $11.88 | $13.62 | 16,000 | — | — |
| 1996-07-17 | $11.75 | $13.48 | 29,400 | — | — |
| 1996-07-16 | $11.63 | $13.34 | 58,500 | — | — |
| 1996-07-15 | $11.88 | $13.62 | 27,900 | — | — |
| 1996-07-12 | $12.38 | $14.20 | 56,900 | — | — |
| 1996-07-11 | $11.88 | $13.62 | 107,800 | — | — |
| 1996-07-10 | $11.75 | $13.48 | 24,600 | — | — |
| 1996-07-09 | $11.88 | $13.62 | 8,600 | — | — |
| 1996-07-08 | $11.88 | $13.62 | 14,700 | — | — |
| 1996-07-05 | $12.00 | $13.77 | 19,200 | — | — |
| 1996-07-03 | $12.13 | $13.91 | 31,700 | — | — |
| 1996-07-02 | $12.13 | $13.91 | 6,100 | — | — |
| 1996-07-01 | $12.25 | $14.06 | 26,900 | — | — |
| 1996-06-28 | $12.25 | $14.06 | 47,100 | — | — |
| 1996-06-27 | $12.50 | $14.34 | 62,500 | — | — |
| 1996-06-26 | $12.38 | $14.20 | 66,800 | — | — |
| 1996-06-25 | $12.50 | $14.34 | 87,100 | — | — |
| 1996-06-24 | $12.50 | $14.34 | 27,100 | — | — |
| 1996-06-21 | $12.38 | $14.20 | 84,300 | — | — |
| 1996-06-20 | $12.00 | $13.77 | 106,100 | — | — |
| 1996-06-19 | $12.00 | $13.77 | 176,800 | — | — |
| 1996-06-18 | $11.75 | $13.48 | 133,200 | — | — |
| 1996-06-17 | $11.88 | $13.62 | 105,400 | — | — |
| 1996-06-14 | $11.63 | $13.34 | 403,400 | — | — |
| 1996-06-13 | $11.88 | $13.62 | 78,000 | — | — |
| 1996-06-12 | $12.00 | $13.77 | 96,600 | — | — |
| 1996-06-11 | $12.00 | $13.77 | 33,700 | — | — |
| 1996-06-10 | $12.13 | $13.91 | 4,700 | — | — |
| 1996-06-07 | $12.25 | $14.06 | 7,900 | — | — |
| 1996-06-06 | $12.25 | $14.06 | 172,400 | — | — |
| 1996-06-05 | $12.38 | $14.20 | 62,200 | — | — |
| 1996-06-04 | $12.00 | $13.77 | 137,800 | — | — |
| 1996-06-03 | $12.38 | $14.20 | 151,700 | — | — |
| 1996-05-31 | $12.75 | $14.63 | 8,200 | — | — |
| 1996-05-30 | $12.63 | $14.49 | 83,000 | — | — |
| 1996-05-29 | $12.75 | $14.63 | 11,900 | — | — |
| 1996-05-28 | $12.88 | $14.77 | 48,900 | — | — |
| 1996-05-24 | $13.25 | $15.20 | 14,000 | — | — |
| 1996-05-23 | $13.25 | $15.20 | 14,800 | — | — |
| 1996-05-22 | $13.38 | $15.35 | 93,600 | — | — |
| 1996-05-21 | $13.25 | $15.20 | 75,300 | — | — |
| 1996-05-20 | $13.13 | $15.06 | 81,700 | — | — |
| 1996-05-17 | $13.00 | $14.92 | 18,600 | — | — |
| 1996-05-16 | $13.25 | $15.20 | 58,400 | — | — |
| 1996-05-15 | $13.25 | $15.20 | 35,900 | — | — |
| 1996-05-14 | $13.13 | $15.06 | 26,800 | — | — |
| 1996-05-13 | $13.13 | $15.06 | 91,600 | — | — |
| 1996-05-10 | $12.75 | $14.63 | 55,000 | — | — |
| 1996-05-09 | $12.75 | $14.63 | 41,700 | — | — |
| 1996-05-08 | $13.00 | $14.92 | 120,400 | — | — |
| 1996-05-07 | $12.88 | $14.77 | 17,600 | — | — |
| 1996-05-06 | $12.38 | $14.20 | 7,800 | — | — |
| 1996-05-03 | $12.50 | $14.34 | 4,500 | — | — |
| 1996-05-02 | $12.75 | $14.63 | 14,300 | — | — |
| 1996-05-01 | $12.88 | $14.77 | 13,500 | — | — |
| 1996-04-30 | $12.88 | $14.77 | 38,400 | — | — |
| 1996-04-29 | $12.88 | $14.77 | 62,400 | — | — |
| 1996-04-26 | $12.75 | $14.63 | 56,000 | — | — |
| 1996-04-25 | $12.75 | $14.63 | 70,000 | — | — |
| 1996-04-24 | $12.63 | $14.49 | 60,200 | — | — |
| 1996-04-23 | $12.63 | $14.49 | 20,400 | — | — |
| 1996-04-22 | $12.75 | $14.63 | 82,000 | — | — |
| 1996-04-19 | $12.63 | $14.49 | 70,600 | — | — |
| 1996-04-18 | $12.38 | $14.20 | 39,100 | — | — |
| 1996-04-17 | $12.38 | $14.20 | 42,100 | — | — |
| 1996-04-16 | $12.50 | $14.34 | 44,300 | — | — |
| 1996-04-15 | $12.50 | $14.34 | 10,800 | — | — |
| 1996-04-12 | $12.25 | $14.06 | 33,600 | — | — |
| 1996-04-11 | $11.88 | $13.62 | 178,700 | — | — |
| 1996-04-10 | $11.88 | $13.62 | 61,700 | — | — |
| 1996-04-09 | $11.63 | $13.34 | 32,100 | — | — |
| 1996-04-08 | $11.75 | $13.48 | 9,400 | — | — |
| 1996-04-04 | $12.00 | $13.77 | 2,300 | — | — |
| 1996-04-03 | $12.00 | $13.77 | 7,000 | — | — |
| 1996-04-02 | $12.13 | $13.91 | 13,100 | — | — |
| 1996-04-01 | $12.00 | $13.77 | 7,300 | — | — |
| 1996-03-29 | $12.00 | $13.77 | 12,100 | — | — |
| 1996-03-28 | $11.75 | $13.48 | 21,000 | — | — |
| 1996-03-27 | $11.75 | $13.48 | 30,600 | — | — |
| 1996-03-26 | $12.13 | $13.91 | 12,100 | — | — |
| 1996-03-25 | $12.13 | $13.91 | 11,500 | — | — |
| 1996-03-22 | $12.00 | $13.77 | 73,000 | — | — |
| 1996-03-21 | $12.00 | $13.77 | 125,500 | — | — |
| 1996-03-20 | $12.25 | $14.06 | 33,700 | — | — |
| 1996-03-19 | $12.13 | $13.91 | 20,600 | — | — |
| 1996-03-18 | $12.00 | $13.77 | 7,800 | — | — |
| 1996-03-15 | $12.00 | $13.77 | 42,000 | — | — |
| 1996-03-14 | $12.50 | $13.80 | 59,500 | — | — |
| 1996-03-13 | $12.50 | $13.80 | 4,500 | — | — |
| 1996-03-12 | $12.38 | $13.66 | 39,900 | — | — |
| 1996-03-11 | $12.38 | $13.66 | 65,500 | — | — |
| 1996-03-08 | $12.13 | $13.39 | 136,300 | — | — |
| 1996-03-07 | $12.63 | $13.94 | 11,700 | — | — |
| 1996-03-06 | $12.88 | $14.21 | 53,000 | — | — |
| 1996-03-05 | $13.00 | $14.35 | 368,500 | — | — |
| 1996-03-04 | $12.75 | $14.08 | 30,900 | — | — |
| 1996-03-01 | $12.38 | $13.66 | 37,100 | — | — |
| 1996-02-29 | $12.38 | $13.66 | 88,800 | — | — |
| 1996-02-28 | $12.50 | $13.80 | 157,800 | — | — |
| 1996-02-27 | $12.25 | $13.52 | 33,100 | — | — |
| 1996-02-26 | $12.25 | $13.52 | 28,400 | — | — |
| 1996-02-23 | $12.50 | $13.80 | 24,500 | — | — |
| 1996-02-22 | $12.50 | $13.80 | 22,700 | — | — |
| 1996-02-21 | $12.25 | $13.52 | 52,000 | — | — |
| 1996-02-20 | $12.13 | $13.39 | 98,300 | — | — |
| 1996-02-16 | $12.50 | $13.80 | 56,000 | — | — |
| 1996-02-15 | $12.88 | $14.21 | 101,000 | — | — |
| 1996-02-14 | $13.00 | $14.35 | 18,600 | — | — |
| 1996-02-13 | $13.00 | $14.35 | 78,100 | — | — |
| 1996-02-12 | $12.88 | $14.21 | 107,900 | — | — |
| 1996-02-09 | $12.88 | $14.21 | 61,000 | — | — |
| 1996-02-08 | $12.38 | $13.66 | 34,000 | — | — |
| 1996-02-07 | $12.13 | $13.39 | 27,100 | — | — |
| 1996-02-06 | $12.13 | $13.39 | 56,700 | — | — |
| 1996-02-05 | $12.25 | $13.52 | 16,900 | — | — |
| 1996-02-02 | $12.50 | $13.80 | 75,400 | — | — |
| 1996-02-01 | $12.50 | $13.80 | 25,900 | — | — |
| 1996-01-31 | $12.63 | $13.94 | 11,200 | — | — |
| 1996-01-30 | $12.63 | $13.94 | 119,300 | — | — |
| 1996-01-29 | $12.63 | $13.94 | 126,600 | — | — |
| 1996-01-26 | $12.75 | $14.08 | 27,000 | — | — |
| 1996-01-25 | $12.88 | $14.21 | 179,300 | — | — |
| 1996-01-24 | $12.88 | $14.21 | 46,200 | — | — |
| 1996-01-23 | $13.00 | $14.35 | 58,600 | — | — |
| 1996-01-22 | $13.00 | $14.35 | 196,200 | — | — |
| 1996-01-19 | $12.38 | $13.66 | 49,800 | — | — |
| 1996-01-18 | $12.13 | $13.39 | 96,000 | — | — |
| 1996-01-17 | $12.50 | $13.80 | 21,000 | — | — |
| 1996-01-16 | $12.63 | $13.94 | 32,600 | — | — |
| 1996-01-15 | $12.75 | $14.08 | 26,400 | — | — |
| 1996-01-12 | $13.00 | $14.35 | 32,800 | — | — |
| 1996-01-11 | $12.50 | $13.80 | 53,800 | — | — |
| 1996-01-10 | $12.50 | $13.80 | 38,400 | — | — |
| 1996-01-09 | $12.75 | $14.08 | 69,100 | — | — |
| 1996-01-08 | $13.00 | $14.35 | 23,200 | — | — |
| 1996-01-05 | $13.25 | $14.63 | 72,300 | — | — |
| 1996-01-04 | $12.88 | $14.21 | 258,300 | — | — |
| 1996-01-03 | $13.13 | $14.49 | 194,300 | — | — |
| 1996-01-02 | $12.63 | $13.94 | 57,900 | — | — |