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
- 1995-11-14 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 | $15.97 | $15.98 | 51,624 | — | — |
| 1996-12-30 | $16.15 | $16.16 | 2,808 | — | — |
| 1996-12-27 | $16.09 | $16.10 | 12,744 | — | — |
| 1996-12-26 | $16.20 | $16.22 | 3,456 | — | — |
| 1996-12-24 | $16.20 | $16.22 | 15,120 | — | — |
| 1996-12-23 | $16.38 | $16.39 | 14,904 | — | — |
| 1996-12-20 | $16.26 | $16.27 | 6,696 | — | — |
| 1996-12-19 | $16.20 | $16.22 | 35,856 | — | — |
| 1996-12-18 | $15.86 | $15.87 | 181,440 | — | — |
| 1996-12-17 | $15.57 | $15.58 | 104,760 | — | — |
| 1996-12-16 | $15.39 | $15.41 | 17,064 | — | — |
| 1996-12-13 | $15.51 | $15.52 | 238,896 | — | — |
| 1996-12-12 | $15.51 | $15.52 | 158,328 | — | — |
| 1996-12-11 | $15.45 | $15.46 | 735,696 | — | — |
| 1996-12-10 | $15.16 | $15.17 | 633,744 | — | — |
| 1996-12-09 | $15.91 | $15.93 | 862,272 | — | — |
| 1996-12-06 | $16.26 | $16.27 | 186,192 | — | — |
| 1996-12-05 | $16.90 | $16.91 | 178,416 | — | — |
| 1996-12-04 | $16.09 | $16.10 | 78,192 | — | — |
| 1996-12-03 | $15.68 | $15.70 | 142,128 | — | — |
| 1996-12-02 | $15.51 | $15.52 | 180,792 | — | — |
| 1996-11-29 | $15.22 | $15.23 | 124,416 | — | — |
| 1996-11-27 | $15.34 | $15.35 | 206,064 | — | — |
| 1996-11-26 | $15.45 | $15.46 | 335,016 | — | — |
| 1996-11-25 | $15.28 | $15.29 | 301,320 | — | — |
| 1996-11-22 | $15.28 | $15.29 | 445,392 | — | — |
| 1996-11-21 | $14.76 | $14.77 | 377,352 | — | — |
| 1996-11-20 | $15.05 | $15.06 | 276,696 | — | — |
| 1996-11-19 | $15.68 | $15.70 | 285,120 | — | — |
| 1996-11-18 | $16.09 | $16.10 | 174,744 | — | — |
| 1996-11-15 | $16.84 | $16.85 | 273,672 | — | — |
| 1996-11-14 | $15.86 | $15.87 | 211,680 | — | — |
| 1996-11-13 | $14.99 | $15.00 | 46,656 | — | — |
| 1996-11-12 | $15.05 | $15.06 | 250,128 | — | — |
| 1996-11-11 | $15.45 | $15.46 | 201,096 | — | — |
| 1996-11-08 | $15.68 | $15.70 | 169,992 | — | — |
| 1996-11-07 | $15.51 | $15.52 | 156,600 | — | — |
| 1996-11-06 | $15.16 | $15.17 | 69,984 | — | — |
| 1996-11-05 | $14.93 | $14.94 | 193,320 | — | — |
| 1996-11-04 | $14.35 | $14.36 | 101,088 | — | — |
| 1996-11-01 | $14.06 | $14.07 | 84,240 | — | — |
| 1996-10-31 | $13.89 | $13.90 | 67,176 | — | — |
| 1996-10-30 | $13.89 | $13.90 | 86,616 | — | — |
| 1996-10-29 | $13.89 | $13.90 | 160,920 | — | — |
| 1996-10-28 | $13.95 | $13.96 | 148,392 | — | — |
| 1996-10-25 | $13.89 | $13.90 | 130,248 | — | — |
| 1996-10-24 | $14.18 | $14.19 | 87,696 | — | — |
| 1996-10-23 | $14.24 | $14.25 | 29,376 | — | — |
| 1996-10-22 | $14.24 | $14.25 | 195,264 | — | — |
| 1996-10-21 | $14.24 | $14.25 | 36,072 | — | — |
| 1996-10-18 | $14.35 | $14.36 | 221,832 | — | — |
| 1996-10-17 | $14.29 | $14.31 | 154,872 | — | — |
| 1996-10-16 | $13.95 | $13.96 | 335,880 | — | — |
| 1996-10-15 | $14.00 | $14.02 | 74,304 | — | — |
| 1996-10-14 | $14.06 | $14.07 | 162,000 | — | — |
| 1996-10-11 | $14.06 | $14.07 | 77,112 | — | — |
| 1996-10-10 | $13.83 | $13.84 | 79,056 | — | — |
| 1996-10-09 | $13.89 | $13.90 | 251,640 | — | — |
| 1996-10-08 | $13.89 | $13.90 | 481,680 | — | — |
| 1996-10-07 | $14.47 | $14.48 | 133,272 | — | — |
| 1996-10-04 | $14.81 | $14.83 | 487,296 | — | — |
| 1996-10-03 | $15.05 | $15.06 | 358,992 | — | — |
| 1996-10-02 | $15.22 | $15.23 | 397,224 | — | — |
| 1996-10-01 | $14.87 | $14.88 | 257,040 | — | — |
| 1996-09-30 | $14.41 | $14.42 | 148,824 | — | — |
| 1996-09-27 | $14.35 | $14.36 | 114,048 | — | — |
| 1996-09-26 | $14.29 | $14.31 | 339,120 | — | — |
| 1996-09-25 | $13.72 | $13.73 | 47,304 | — | — |
| 1996-09-24 | $13.60 | $13.61 | 8,208 | — | — |
| 1996-09-23 | $13.72 | $13.73 | 33,912 | — | — |
| 1996-09-20 | $13.77 | $13.78 | 123,552 | — | — |
| 1996-09-19 | $13.72 | $13.73 | 233,280 | — | — |
| 1996-09-18 | $13.66 | $13.67 | 41,904 | — | — |
| 1996-09-17 | $13.60 | $13.61 | 182,304 | — | — |
| 1996-09-16 | $13.60 | $13.61 | 401,976 | — | — |
| 1996-09-13 | $13.43 | $13.44 | 190,080 | — | — |
| 1996-09-12 | $13.02 | $13.03 | 895,104 | — | — |
| 1996-09-11 | $13.08 | $13.09 | 113,616 | — | — |
| 1996-09-10 | $12.91 | $12.92 | 265,248 | — | — |
| 1996-09-09 | $13.19 | $13.20 | 93,960 | — | — |
| 1996-09-06 | $13.14 | $13.15 | 71,928 | — | — |
| 1996-09-05 | $12.79 | $12.80 | 31,320 | — | — |
| 1996-09-04 | $13.14 | $13.15 | 24,408 | — | — |
| 1996-09-03 | $12.96 | $12.97 | 52,704 | — | — |
| 1996-08-30 | $12.91 | $12.92 | 43,416 | — | — |
| 1996-08-29 | $13.19 | $13.20 | 191,592 | — | — |
| 1996-08-28 | $13.19 | $13.20 | 60,912 | — | — |
| 1996-08-27 | $13.19 | $13.20 | 23,112 | — | — |
| 1996-08-26 | $13.31 | $13.32 | 35,424 | — | — |
| 1996-08-23 | $13.25 | $13.26 | 92,232 | — | — |
| 1996-08-22 | $13.25 | $13.26 | 84,024 | — | — |
| 1996-08-21 | $12.91 | $12.92 | 41,256 | — | — |
| 1996-08-20 | $12.96 | $12.97 | 111,024 | — | — |
| 1996-08-19 | $12.79 | $12.80 | 67,392 | — | — |
| 1996-08-16 | $12.50 | $12.51 | 133,488 | — | — |
| 1996-08-15 | $12.44 | $12.45 | 204,768 | — | — |
| 1996-08-14 | $12.44 | $12.45 | 127,872 | — | — |
| 1996-08-13 | $12.67 | $12.68 | 6,480 | — | — |
| 1996-08-12 | $12.73 | $12.74 | 97,200 | — | — |
| 1996-08-09 | $12.79 | $12.80 | 1,944 | — | — |
| 1996-08-08 | $12.85 | $12.86 | 84,888 | — | — |
| 1996-08-07 | $12.91 | $12.92 | 36,072 | — | — |
| 1996-08-06 | $12.85 | $12.86 | 290,520 | — | — |
| 1996-08-05 | $13.31 | $13.32 | 65,232 | — | — |
| 1996-08-02 | $13.60 | $13.61 | 183,168 | — | — |
| 1996-08-01 | $12.96 | $12.97 | 150,984 | — | — |
| 1996-07-31 | $12.50 | $12.51 | 296,568 | — | — |
| 1996-07-30 | $12.27 | $12.28 | 564,192 | — | — |
| 1996-07-29 | $12.15 | $12.16 | 238,896 | — | — |
| 1996-07-26 | $12.85 | $12.86 | 163,728 | — | — |
| 1996-07-25 | $13.08 | $13.09 | 182,952 | — | — |
| 1996-07-24 | $12.91 | $12.92 | 201,312 | — | — |
| 1996-07-23 | $12.96 | $12.97 | 193,752 | — | — |
| 1996-07-22 | $13.25 | $13.26 | 34,776 | — | — |
| 1996-07-19 | $13.37 | $13.38 | 105,192 | — | — |
| 1996-07-18 | $13.31 | $13.32 | 336,312 | — | — |
| 1996-07-17 | $13.25 | $13.26 | 182,520 | — | — |
| 1996-07-16 | $13.14 | $13.15 | 161,784 | — | — |
| 1996-07-15 | $12.79 | $12.80 | 148,176 | — | — |
| 1996-07-12 | $13.54 | $13.55 | 39,096 | — | — |
| 1996-07-11 | $13.72 | $13.73 | 10,368 | — | — |
| 1996-07-10 | $13.95 | $13.96 | 22,248 | — | — |
| 1996-07-09 | $13.95 | $13.96 | 263,520 | — | — |
| 1996-07-08 | $13.54 | $13.55 | 227,880 | — | — |
| 1996-07-05 | $13.25 | $13.26 | 226,584 | — | — |
| 1996-07-03 | $13.83 | $13.84 | 88,992 | — | — |
| 1996-07-02 | $13.83 | $13.84 | 150,984 | — | — |
| 1996-07-01 | $13.66 | $13.67 | 286,848 | — | — |
| 1996-06-28 | $13.77 | $13.78 | 58,104 | — | — |
| 1996-06-27 | $13.77 | $13.78 | 269,568 | — | — |
| 1996-06-26 | $13.77 | $13.78 | 162,648 | — | — |
| 1996-06-25 | $13.54 | $13.55 | 72,144 | — | — |
| 1996-06-24 | $13.60 | $13.61 | 205,200 | — | — |
| 1996-06-21 | $13.08 | $13.09 | 126,576 | — | — |
| 1996-06-20 | $13.19 | $13.20 | 46,008 | — | — |
| 1996-06-19 | $13.08 | $13.09 | 158,328 | — | — |
| 1996-06-18 | $12.96 | $12.97 | 173,880 | — | — |
| 1996-06-17 | $13.08 | $13.09 | 10,800,648 | — | — |
| 1996-06-14 | $13.02 | $13.03 | 455,760 | — | — |
| 1996-06-13 | $12.38 | $12.39 | 464,616 | — | — |
| 1996-06-12 | $13.08 | $13.08 | 73,008 | — | — |
| 1996-06-11 | $13.48 | $13.48 | 167,616 | — | — |
| 1996-06-10 | $13.77 | $13.77 | 237,384 | — | — |
| 1996-06-07 | $13.37 | $13.37 | 412,992 | — | — |
| 1996-06-06 | $13.25 | $13.25 | 50,112 | — | — |
| 1996-06-05 | $13.37 | $13.37 | 266,760 | — | — |
| 1996-06-04 | $13.31 | $13.31 | 348,624 | — | — |
| 1996-06-03 | $13.89 | $13.89 | 467,424 | — | — |
| 1996-05-31 | $14.12 | $14.12 | 334,152 | — | — |
| 1996-05-30 | $14.12 | $14.12 | 158,112 | — | — |
| 1996-05-29 | $14.21 | $14.21 | 590,328 | — | — |
| 1996-05-28 | $14.18 | $14.18 | 79,272 | — | — |
| 1996-05-24 | $14.24 | $14.24 | 210,168 | — | — |
| 1996-05-23 | $14.12 | $14.12 | 181,656 | — | — |
| 1996-05-22 | $14.29 | $14.29 | 82,728 | — | — |
| 1996-05-21 | $14.41 | $14.41 | 317,304 | — | — |
| 1996-05-20 | $14.29 | $14.29 | 78,840 | — | — |
| 1996-05-17 | $14.41 | $14.41 | 133,056 | — | — |
| 1996-05-16 | $14.41 | $14.41 | 84,456 | — | — |
| 1996-05-15 | $14.58 | $14.58 | 123,768 | — | — |
| 1996-05-14 | $14.35 | $14.35 | 64,368 | — | — |
| 1996-05-13 | $14.29 | $14.29 | 79,056 | — | — |
| 1996-05-10 | $14.64 | $14.64 | 70,416 | — | — |
| 1996-05-09 | $14.81 | $14.81 | 127,224 | — | — |
| 1996-05-08 | $14.87 | $14.87 | 995,976 | — | — |
| 1996-05-07 | $14.87 | $14.87 | 395,712 | — | — |
| 1996-05-06 | $14.47 | $14.47 | 215,136 | — | — |
| 1996-05-03 | $13.83 | $13.83 | 507,600 | — | — |
| 1996-05-02 | $14.47 | $14.47 | 670,032 | — | — |
| 1996-05-01 | $15.57 | $15.57 | 163,944 | — | — |
| 1996-04-30 | $15.80 | $15.80 | 230,688 | — | — |
| 1996-04-29 | $15.57 | $15.57 | 177,120 | — | — |
| 1996-04-26 | $15.63 | $15.62 | 329,400 | — | — |
| 1996-04-25 | $15.22 | $15.22 | 184,464 | — | — |
| 1996-04-24 | $15.39 | $15.39 | 298,728 | — | — |
| 1996-04-23 | $15.51 | $15.51 | 313,632 | — | — |
| 1996-04-22 | $15.51 | $15.51 | 189,216 | — | — |
| 1996-04-19 | $15.28 | $15.28 | 440,640 | — | — |
| 1996-04-18 | $15.22 | $15.22 | 138,888 | — | — |
| 1996-04-17 | $15.28 | $15.28 | 309,744 | — | — |
| 1996-04-16 | $15.34 | $15.34 | 54,648 | — | — |
| 1996-04-15 | $15.45 | $15.45 | 188,784 | — | — |
| 1996-04-12 | $15.63 | $15.62 | 324,216 | — | — |
| 1996-04-11 | $15.57 | $15.57 | 386,640 | — | — |
| 1996-04-10 | $15.68 | $15.68 | 407,592 | — | — |
| 1996-04-09 | $15.57 | $15.57 | 171,720 | — | — |
| 1996-04-08 | $15.16 | $15.16 | 107,784 | — | — |
| 1996-04-04 | $15.63 | $15.62 | 128,520 | — | — |
| 1996-04-03 | $15.28 | $15.28 | 229,824 | — | — |
| 1996-04-02 | $15.10 | $15.10 | 314,928 | — | — |
| 1996-04-01 | $14.47 | $14.47 | 282,096 | — | — |
| 1996-03-29 | $14.29 | $14.29 | 184,896 | — | — |
| 1996-03-28 | $14.41 | $14.41 | 127,008 | — | — |
| 1996-03-27 | $14.47 | $14.47 | 281,664 | — | — |
| 1996-03-26 | $14.35 | $14.35 | 37,800 | — | — |
| 1996-03-25 | $14.41 | $14.41 | 235,224 | — | — |
| 1996-03-22 | $14.53 | $14.53 | 427,032 | — | — |
| 1996-03-21 | $14.47 | $14.47 | 331,560 | — | — |
| 1996-03-20 | $14.47 | $14.47 | 224,856 | — | — |
| 1996-03-19 | $14.70 | $14.70 | 210,384 | — | — |
| 1996-03-18 | $14.70 | $14.70 | 552,312 | — | — |
| 1996-03-15 | $14.47 | $14.47 | 379,728 | — | — |
| 1996-03-14 | $14.53 | $14.53 | 488,160 | — | — |
| 1996-03-13 | $13.83 | $13.83 | 234,144 | — | — |
| 1996-03-12 | $13.66 | $13.66 | 488,808 | — | — |
| 1996-03-11 | $13.43 | $13.43 | 518,400 | — | — |
| 1996-03-08 | $13.19 | $13.19 | 497,016 | — | — |
| 1996-03-07 | $14.35 | $14.35 | 81,216 | — | — |
| 1996-03-06 | $14.70 | $14.70 | 223,128 | — | — |
| 1996-03-05 | $14.99 | $14.99 | 90,072 | — | — |
| 1996-03-04 | $15.10 | $15.10 | 126,576 | — | — |
| 1996-03-01 | $14.76 | $14.76 | 307,152 | — | — |
| 1996-02-29 | $14.53 | $14.53 | 111,672 | — | — |
| 1996-02-28 | $14.81 | $14.81 | 469,368 | — | — |
| 1996-02-27 | $14.81 | $14.81 | 265,464 | — | — |
| 1996-02-26 | $14.41 | $14.41 | 445,824 | — | — |
| 1996-02-23 | $14.35 | $14.35 | 463,104 | — | — |
| 1996-02-22 | $14.29 | $14.29 | 425,736 | — | — |
| 1996-02-21 | $14.53 | $14.53 | 1,204,416 | — | — |
| 1996-02-20 | $14.35 | $14.35 | 496,800 | — | — |
| 1996-02-16 | $14.93 | $14.93 | 939,816 | — | — |
| 1996-02-15 | $14.81 | $14.81 | 627,480 | — | — |
| 1996-02-14 | $15.16 | $15.16 | 967,680 | — | — |
| 1996-02-13 | $14.99 | $14.99 | 523,800 | — | — |
| 1996-02-12 | $14.58 | $14.58 | 158,112 | — | — |
| 1996-02-09 | $14.53 | $14.53 | 438,264 | — | — |
| 1996-02-08 | $14.93 | $14.93 | 394,632 | — | — |
| 1996-02-07 | $15.22 | $15.22 | 542,808 | — | — |
| 1996-02-06 | $15.10 | $15.10 | 866,160 | — | — |
| 1996-02-05 | $14.58 | $14.58 | 498,096 | — | — |
| 1996-02-02 | $14.47 | $14.47 | 617,976 | — | — |
| 1996-02-01 | $14.64 | $14.64 | 351,000 | — | — |
| 1996-01-31 | $14.24 | $14.24 | 558,360 | — | — |
| 1996-01-30 | $13.72 | $13.72 | 470,232 | — | — |
| 1996-01-29 | $13.60 | $13.60 | 619,056 | — | — |
| 1996-01-26 | $13.60 | $13.60 | 692,496 | — | — |
| 1996-01-25 | $13.31 | $13.31 | 1,041,984 | — | — |
| 1996-01-24 | $13.31 | $13.31 | 1,299,672 | — | — |
| 1996-01-23 | $13.43 | $13.43 | 1,147,392 | — | — |
| 1996-01-22 | $13.66 | $13.66 | 231,984 | — | — |
| 1996-01-19 | $13.77 | $13.77 | 856,656 | — | — |
| 1996-01-18 | $13.25 | $13.25 | 375,840 | — | — |
| 1996-01-17 | $12.91 | $12.91 | 571,536 | — | — |
| 1996-01-16 | $12.85 | $12.85 | 1,218,240 | — | — |
| 1996-01-15 | $13.14 | $13.14 | 1,266,624 | — | — |
| 1996-01-12 | $12.62 | $12.62 | 1,704,672 | — | — |
| 1996-01-11 | $12.15 | $12.15 | 1,424,736 | — | — |
| 1996-01-10 | $11.63 | $11.63 | 1,192,536 | — | — |
| 1996-01-09 | $11.86 | $11.86 | 982,152 | — | — |
| 1996-01-08 | $12.27 | $12.27 | 1,039,176 | — | — |
| 1996-01-05 | $12.21 | $12.21 | 841,752 | — | — |
| 1996-01-04 | $12.33 | $12.33 | 1,307,880 | — | — |
| 1996-01-03 | $12.04 | $12.04 | 2,187,216 | — | — |
| 1996-01-02 | $11.57 | $11.57 | 557,064 | — | — |