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
- 1995-07-20 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 | $16.38 | $17.08 | 13,600 | — | — |
| 1996-12-30 | $16.44 | $17.14 | 26,200 | — | — |
| 1996-12-27 | $16.56 | $17.27 | 28,600 | — | — |
| 1996-12-26 | $16.19 | $16.88 | 5,200 | — | — |
| 1996-12-24 | $16.06 | $16.75 | 2,800 | — | — |
| 1996-12-23 | $16.00 | $16.69 | 5,400 | — | — |
| 1996-12-20 | $15.81 | $16.49 | 6,600 | — | — |
| 1996-12-19 | $16.13 | $16.82 | 20,800 | — | — |
| 1996-12-18 | $15.44 | $16.10 | 111,400 | — | — |
| 1996-12-17 | $15.50 | $16.16 | 6,600 | — | — |
| 1996-12-16 | $15.44 | $16.10 | 123,600 | — | — |
| 1996-12-13 | $15.25 | $15.90 | 41,800 | — | — |
| 1996-12-12 | $15.81 | $16.49 | 24,800 | — | — |
| 1996-12-11 | $15.50 | $16.16 | 11,600 | — | — |
| 1996-12-10 | $15.56 | $16.23 | 33,800 | — | — |
| 1996-12-09 | $15.06 | $15.71 | 1,400 | — | — |
| 1996-12-06 | $14.94 | $15.58 | 16,600 | — | — |
| 1996-12-05 | $14.69 | $15.32 | 44,000 | — | — |
| 1996-12-04 | $14.56 | $15.19 | 36,600 | — | — |
| 1996-12-03 | $14.63 | $15.25 | 25,800 | — | — |
| 1996-12-02 | $14.81 | $15.45 | 6,800 | — | — |
| 1996-11-29 | $15.00 | $15.64 | 26,000 | — | — |
| 1996-11-27 | $15.13 | $15.77 | 5,800 | — | — |
| 1996-11-26 | $15.00 | $15.64 | 11,000 | — | — |
| 1996-11-25 | $15.13 | $15.77 | 17,000 | — | — |
| 1996-11-22 | $15.19 | $15.84 | 0 | — | — |
| 1996-11-21 | $15.19 | $15.84 | 10,000 | — | — |
| 1996-11-20 | $15.13 | $15.77 | 1,200 | — | — |
| 1996-11-19 | $15.13 | $15.77 | 2,600 | — | — |
| 1996-11-18 | $15.06 | $15.71 | 2,600 | — | — |
| 1996-11-15 | $14.94 | $15.58 | 6,000 | — | — |
| 1996-11-14 | $14.94 | $15.58 | 1,400 | — | — |
| 1996-11-13 | $15.00 | $15.64 | 16,400 | — | — |
| 1996-11-12 | $15.25 | $15.90 | 1,400 | — | — |
| 1996-11-11 | $15.31 | $15.97 | 17,400 | — | — |
| 1996-11-08 | $15.38 | $16.03 | 1,400 | — | — |
| 1996-11-07 | $15.44 | $16.10 | 27,200 | — | — |
| 1996-11-06 | $15.50 | $16.16 | 18,600 | — | — |
| 1996-11-05 | $15.25 | $15.90 | 3,600 | — | — |
| 1996-11-04 | $15.13 | $15.77 | 141,000 | — | — |
| 1996-11-01 | $15.38 | $16.03 | 16,800 | — | — |
| 1996-10-31 | $15.56 | $16.23 | 11,800 | — | — |
| 1996-10-30 | $15.63 | $16.29 | 50,800 | — | — |
| 1996-10-29 | $15.75 | $16.42 | 68,000 | — | — |
| 1996-10-28 | $15.63 | $16.29 | 19,800 | — | — |
| 1996-10-25 | $15.31 | $15.97 | 1,200 | — | — |
| 1996-10-24 | $15.19 | $15.84 | 5,000 | — | — |
| 1996-10-23 | $15.25 | $15.90 | 9,800 | — | — |
| 1996-10-22 | $15.13 | $15.77 | 40,000 | — | — |
| 1996-10-21 | $14.94 | $15.58 | 28,200 | — | — |
| 1996-10-18 | $14.75 | $15.38 | 9,800 | — | — |
| 1996-10-17 | $14.75 | $15.38 | 19,200 | — | — |
| 1996-10-16 | $14.56 | $15.19 | 39,000 | — | — |
| 1996-10-15 | $14.56 | $15.19 | 5,000 | — | — |
| 1996-10-14 | $14.63 | $15.14 | 5,200 | — | — |
| 1996-10-11 | $14.56 | $15.07 | 18,200 | — | — |
| 1996-10-10 | $14.56 | $15.07 | 1,200 | — | — |
| 1996-10-09 | $14.50 | $15.01 | 7,400 | — | — |
| 1996-10-08 | $14.63 | $15.14 | 109,400 | — | — |
| 1996-10-07 | $14.50 | $15.01 | 107,400 | — | — |
| 1996-10-04 | $14.44 | $14.94 | 5,000 | — | — |
| 1996-10-03 | $14.44 | $14.94 | 1,800 | — | — |
| 1996-10-02 | $14.44 | $14.94 | 6,600 | — | — |
| 1996-10-01 | $14.44 | $14.94 | 3,800 | — | — |
| 1996-09-30 | $14.44 | $14.94 | 45,400 | — | — |
| 1996-09-27 | $14.31 | $14.82 | 189,600 | — | — |
| 1996-09-26 | $14.38 | $14.88 | 337,800 | — | — |
| 1996-09-25 | $14.31 | $14.82 | 8,600 | — | — |
| 1996-09-24 | $14.38 | $14.88 | 2,000 | — | — |
| 1996-09-23 | $14.44 | $14.94 | 3,800 | — | — |
| 1996-09-20 | $14.56 | $15.07 | 59,000 | — | — |
| 1996-09-19 | $14.56 | $15.07 | 144,400 | — | — |
| 1996-09-18 | $14.81 | $15.33 | 2,000 | — | — |
| 1996-09-17 | $14.94 | $15.46 | 23,800 | — | — |
| 1996-09-16 | $15.19 | $15.72 | 2,600 | — | — |
| 1996-09-13 | $15.19 | $15.72 | 19,200 | — | — |
| 1996-09-12 | $15.31 | $15.85 | 0 | — | — |
| 1996-09-11 | $15.31 | $15.85 | 0 | — | — |
| 1996-09-10 | $15.31 | $15.85 | 1,800 | — | — |
| 1996-09-09 | $15.31 | $15.85 | 2,000 | — | — |
| 1996-09-06 | $15.19 | $15.72 | 0 | — | — |
| 1996-09-05 | $15.19 | $15.72 | 2,400 | — | — |
| 1996-09-04 | $15.25 | $15.79 | 12,600 | — | — |
| 1996-09-03 | $15.25 | $15.79 | 0 | — | — |
| 1996-08-30 | $15.25 | $15.79 | 400 | — | — |
| 1996-08-29 | $15.13 | $15.66 | 12,400 | — | — |
| 1996-08-28 | $15.31 | $15.85 | 5,800 | — | — |
| 1996-08-27 | $15.13 | $15.66 | 0 | — | — |
| 1996-08-26 | $15.13 | $15.66 | 10,400 | — | — |
| 1996-08-23 | $15.06 | $15.59 | 9,200 | — | — |
| 1996-08-22 | $15.13 | $15.66 | 5,600 | — | — |
| 1996-08-21 | $15.06 | $15.59 | 6,200 | — | — |
| 1996-08-20 | $15.13 | $15.66 | 2,200 | — | — |
| 1996-08-19 | $15.19 | $15.72 | 8,800 | — | — |
| 1996-08-16 | $15.00 | $15.53 | 0 | — | — |
| 1996-08-15 | $15.00 | $15.53 | 0 | — | — |
| 1996-08-14 | $15.00 | $15.53 | 121,000 | — | — |
| 1996-08-13 | $14.56 | $15.07 | 50,800 | — | — |
| 1996-08-12 | $14.56 | $15.07 | 14,800 | — | — |
| 1996-08-09 | $14.44 | $14.94 | 166,800 | — | — |
| 1996-08-08 | $14.19 | $14.69 | 14,800 | — | — |
| 1996-08-07 | $14.13 | $14.62 | 1,000 | — | — |
| 1996-08-06 | $14.06 | $14.56 | 57,600 | — | — |
| 1996-08-05 | $13.81 | $14.30 | 111,000 | — | — |
| 1996-08-02 | $13.75 | $14.23 | 40,200 | — | — |
| 1996-08-01 | $13.69 | $14.17 | 10,000 | — | — |
| 1996-07-31 | $13.63 | $14.10 | 2,000 | — | — |
| 1996-07-30 | $13.69 | $14.17 | 4,800 | — | — |
| 1996-07-29 | $13.50 | $13.97 | 2,000 | — | — |
| 1996-07-26 | $13.56 | $14.04 | 4,400 | — | — |
| 1996-07-25 | $13.63 | $14.10 | 2,600 | — | — |
| 1996-07-24 | $13.56 | $14.04 | 3,600 | — | — |
| 1996-07-23 | $13.56 | $14.04 | 10,200 | — | — |
| 1996-07-22 | $13.63 | $14.10 | 34,600 | — | — |
| 1996-07-19 | $13.25 | $13.72 | 3,200 | — | — |
| 1996-07-18 | $13.38 | $13.85 | 2,200 | — | — |
| 1996-07-17 | $13.31 | $13.78 | 0 | — | — |
| 1996-07-16 | $13.44 | $13.80 | 41,600 | — | — |
| 1996-07-15 | $13.38 | $13.73 | 11,600 | — | — |
| 1996-07-12 | $13.63 | $13.99 | 43,000 | — | — |
| 1996-07-11 | $13.50 | $13.86 | 71,200 | — | — |
| 1996-07-10 | $13.63 | $13.99 | 48,000 | — | — |
| 1996-07-09 | $13.50 | $13.86 | 14,000 | — | — |
| 1996-07-08 | $13.56 | $13.93 | 1,200 | — | — |
| 1996-07-05 | $13.56 | $13.93 | 5,000 | — | — |
| 1996-07-03 | $13.69 | $14.06 | 22,400 | — | — |
| 1996-07-02 | $13.69 | $14.06 | 19,200 | — | — |
| 1996-07-01 | $13.38 | $13.73 | 5,200 | — | — |
| 1996-06-28 | $13.19 | $13.54 | 0 | — | — |
| 1996-06-27 | $13.19 | $13.54 | 9,800 | — | — |
| 1996-06-26 | $13.19 | $13.54 | 5,400 | — | — |
| 1996-06-25 | $13.19 | $13.54 | 11,800 | — | — |
| 1996-06-24 | $13.19 | $13.54 | 39,000 | — | — |
| 1996-06-21 | $13.13 | $13.48 | 11,600 | — | — |
| 1996-06-20 | $13.13 | $13.48 | 10,600 | — | — |
| 1996-06-19 | $13.13 | $13.48 | 22,000 | — | — |
| 1996-06-18 | $13.19 | $13.54 | 11,400 | — | — |
| 1996-06-17 | $13.13 | $13.48 | 18,800 | — | — |
| 1996-06-14 | $13.19 | $13.54 | 9,000 | — | — |
| 1996-06-13 | $13.25 | $13.61 | 157,000 | — | — |
| 1996-06-12 | $13.00 | $13.35 | 0 | — | — |
| 1996-06-11 | $13.00 | $13.35 | 3,800 | — | — |
| 1996-06-10 | $13.00 | $13.35 | 82,000 | — | — |
| 1996-06-07 | $13.13 | $13.48 | 60,600 | — | — |
| 1996-06-06 | $13.56 | $13.93 | 3,600 | — | — |
| 1996-06-05 | $13.50 | $13.86 | 9,000 | — | — |
| 1996-06-04 | $13.63 | $13.99 | 5,600 | — | — |
| 1996-06-03 | $13.75 | $14.12 | 4,800 | — | — |
| 1996-05-31 | $13.75 | $14.12 | 400 | — | — |
| 1996-05-30 | $13.75 | $14.12 | 24,000 | — | — |
| 1996-05-29 | $13.69 | $14.06 | 28,400 | — | — |
| 1996-05-28 | $13.69 | $14.06 | 1,000 | — | — |
| 1996-05-24 | $13.69 | $14.06 | 6,400 | — | — |
| 1996-05-23 | $13.63 | $13.99 | 22,600 | — | — |
| 1996-05-22 | $13.50 | $13.86 | 2,600 | — | — |
| 1996-05-21 | $13.50 | $13.86 | 25,600 | — | — |
| 1996-05-20 | $13.44 | $13.80 | 0 | — | — |
| 1996-05-17 | $13.44 | $13.80 | 12,000 | — | — |
| 1996-05-16 | $13.31 | $13.67 | 2,400 | — | — |
| 1996-05-15 | $13.31 | $13.67 | 6,000 | — | — |
| 1996-05-14 | $13.44 | $13.80 | 93,600 | — | — |
| 1996-05-13 | $13.50 | $13.86 | 18,200 | — | — |
| 1996-05-10 | $13.50 | $13.86 | 14,200 | — | — |
| 1996-05-09 | $13.44 | $13.80 | 1,200 | — | — |
| 1996-05-08 | $13.50 | $13.86 | 29,200 | — | — |
| 1996-05-07 | $13.38 | $13.73 | 94,800 | — | — |
| 1996-05-06 | $13.75 | $14.12 | 2,400 | — | — |
| 1996-05-03 | $13.69 | $14.06 | 8,400 | — | — |
| 1996-05-02 | $13.88 | $14.25 | 59,800 | — | — |
| 1996-05-01 | $14.00 | $14.38 | 170,000 | — | — |
| 1996-04-30 | $13.88 | $14.25 | 44,400 | — | — |
| 1996-04-29 | $13.63 | $13.99 | 35,200 | — | — |
| 1996-04-26 | $13.50 | $13.86 | 35,800 | — | — |
| 1996-04-25 | $13.38 | $13.73 | 79,400 | — | — |
| 1996-04-24 | $13.38 | $13.73 | 11,600 | — | — |
| 1996-04-23 | $13.31 | $13.67 | 79,600 | — | — |
| 1996-04-22 | $13.28 | $13.64 | 60,000 | — | — |
| 1996-04-19 | $13.25 | $13.61 | 2,800 | — | — |
| 1996-04-18 | $13.19 | $13.54 | 4,800 | — | — |
| 1996-04-17 | $13.06 | $13.41 | 2,400 | — | — |
| 1996-04-16 | $13.13 | $13.37 | 8,600 | — | — |
| 1996-04-15 | $13.00 | $13.24 | 68,200 | — | — |
| 1996-04-12 | $12.50 | $12.73 | 74,800 | — | — |
| 1996-04-11 | $12.50 | $12.73 | 182,800 | — | — |
| 1996-04-10 | $12.63 | $12.86 | 28,200 | — | — |
| 1996-04-09 | $12.63 | $12.86 | 107,200 | — | — |
| 1996-04-08 | $12.56 | $12.79 | 1,076,800 | — | — |
| 1996-04-04 | $12.56 | $12.79 | 113,600 | — | — |
| 1996-04-03 | $12.69 | $12.92 | 29,800 | — | — |
| 1996-04-02 | $12.88 | $13.11 | 225,000 | — | — |
| 1996-04-01 | $13.00 | $13.24 | 1,000 | — | — |
| 1996-03-29 | $13.06 | $13.30 | 11,400 | — | — |
| 1996-03-28 | $13.00 | $13.24 | 131,200 | — | — |
| 1996-03-27 | $13.13 | $13.37 | 0 | — | — |
| 1996-03-26 | $13.13 | $13.37 | 8,400 | — | — |
| 1996-03-25 | $13.06 | $13.30 | 9,000 | — | — |
| 1996-03-22 | $12.94 | $13.18 | 10,800 | — | — |
| 1996-03-21 | $12.88 | $13.11 | 9,200 | — | — |
| 1996-03-20 | $12.75 | $12.99 | 400 | — | — |
| 1996-03-19 | $12.81 | $13.05 | 112,000 | — | — |
| 1996-03-18 | $12.94 | $13.18 | 400 | — | — |
| 1996-03-15 | $12.94 | $13.18 | 1,400 | — | — |
| 1996-03-14 | $12.94 | $13.18 | 7,000 | — | — |
| 1996-03-13 | $12.88 | $13.11 | 161,600 | — | — |
| 1996-03-12 | $12.88 | $13.11 | 15,400 | — | — |
| 1996-03-11 | $13.19 | $13.43 | 14,400 | — | — |
| 1996-03-08 | $13.44 | $13.69 | 2,400 | — | — |
| 1996-03-07 | $13.44 | $13.69 | 400 | — | — |
| 1996-03-06 | $13.38 | $13.62 | 1,400 | — | — |
| 1996-03-05 | $13.44 | $13.69 | 10,600 | — | — |
| 1996-03-04 | $13.38 | $13.62 | 800 | — | — |
| 1996-03-01 | $13.31 | $13.56 | 1,800 | — | — |
| 1996-02-29 | $13.31 | $13.56 | 9,600 | — | — |
| 1996-02-28 | $13.25 | $13.49 | 7,000 | — | — |
| 1996-02-27 | $13.25 | $13.49 | 12,200 | — | — |
| 1996-02-26 | $13.31 | $13.56 | 21,800 | — | — |
| 1996-02-23 | $13.44 | $13.69 | 90,600 | — | — |
| 1996-02-22 | $13.44 | $13.69 | 34,000 | — | — |
| 1996-02-21 | $13.50 | $13.75 | 21,400 | — | — |
| 1996-02-20 | $13.06 | $13.30 | 0 | — | — |
| 1996-02-16 | $13.06 | $13.30 | 4,800 | — | — |
| 1996-02-15 | $13.13 | $13.37 | 34,600 | — | — |
| 1996-02-14 | $13.06 | $13.30 | 1,800 | — | — |
| 1996-02-13 | $13.00 | $13.24 | 2,200 | — | — |
| 1996-02-12 | $13.06 | $13.30 | 4,000 | — | — |
| 1996-02-09 | $13.06 | $13.30 | 5,200 | — | — |
| 1996-02-08 | $12.94 | $13.18 | 65,800 | — | — |
| 1996-02-07 | $13.00 | $13.24 | 125,000 | — | — |
| 1996-02-06 | $12.44 | $12.67 | 5,800 | — | — |
| 1996-02-05 | $12.38 | $12.60 | 11,600 | — | — |
| 1996-02-02 | $12.56 | $12.79 | 11,800 | — | — |
| 1996-02-01 | $12.50 | $12.73 | 7,000 | — | — |
| 1996-01-31 | $12.31 | $12.54 | 1,200 | — | — |
| 1996-01-30 | $12.31 | $12.54 | 9,600 | — | — |
| 1996-01-29 | $12.25 | $12.48 | 21,400 | — | — |
| 1996-01-26 | $12.25 | $12.48 | 16,400 | — | — |
| 1996-01-25 | $12.13 | $12.35 | 8,600 | — | — |
| 1996-01-24 | $12.00 | $12.22 | 5,600 | — | — |
| 1996-01-23 | $11.81 | $12.03 | 4,800 | — | — |
| 1996-01-22 | $11.75 | $11.97 | 2,000 | — | — |
| 1996-01-19 | $11.75 | $11.97 | 8,400 | — | — |
| 1996-01-18 | $11.75 | $11.97 | 2,000 | — | — |
| 1996-01-17 | $11.75 | $11.97 | 0 | — | — |
| 1996-01-16 | $11.75 | $11.97 | 79,200 | — | — |
| 1996-01-15 | $11.69 | $11.90 | 12,000 | — | — |
| 1996-01-12 | $11.75 | $11.97 | 12,800 | — | — |
| 1996-01-11 | $11.75 | $11.97 | 0 | — | — |
| 1996-01-10 | $11.75 | $11.97 | 63,200 | — | — |
| 1996-01-09 | $11.63 | $11.73 | 58,200 | — | — |
| 1996-01-08 | $11.69 | $11.79 | 200 | — | — |
| 1996-01-05 | $11.69 | $11.79 | 26,800 | — | — |
| 1996-01-04 | $11.69 | $11.79 | 2,200 | — | — |
| 1996-01-03 | $11.69 | $11.79 | 1,800 | — | — |
| 1996-01-02 | $11.63 | $11.73 | 6,200 | — | — |