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
- 1973-02-21 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 | $13.08 | $21.21 | 331,050 | — | — |
| 1996-12-30 | $13.00 | $21.07 | 71,700 | — | — |
| 1996-12-27 | $13.00 | $21.07 | 47,850 | — | — |
| 1996-12-26 | $12.75 | $20.67 | 51,750 | — | — |
| 1996-12-24 | $12.75 | $20.67 | 25,950 | — | — |
| 1996-12-23 | $12.67 | $20.53 | 53,850 | — | — |
| 1996-12-20 | $12.67 | $20.53 | 369,900 | — | — |
| 1996-12-19 | $12.58 | $20.40 | 145,200 | — | — |
| 1996-12-18 | $12.42 | $20.13 | 213,300 | — | — |
| 1996-12-17 | $12.50 | $20.26 | 46,650 | — | — |
| 1996-12-16 | $12.50 | $20.26 | 129,450 | — | — |
| 1996-12-13 | $12.58 | $20.40 | 55,800 | — | — |
| 1996-12-12 | $12.75 | $20.67 | 75,900 | — | — |
| 1996-12-11 | $12.92 | $20.94 | 104,400 | — | — |
| 1996-12-10 | $12.92 | $20.94 | 98,250 | — | — |
| 1996-12-09 | $12.83 | $20.80 | 347,100 | — | — |
| 1996-12-06 | $12.58 | $20.40 | 371,550 | — | — |
| 1996-12-05 | $12.58 | $20.40 | 173,400 | — | — |
| 1996-12-04 | $12.75 | $20.67 | 241,050 | — | — |
| 1996-12-03 | $12.75 | $20.67 | 128,250 | — | — |
| 1996-12-02 | $12.83 | $20.80 | 69,150 | — | — |
| 1996-11-29 | $12.75 | $20.67 | 69,300 | — | — |
| 1996-11-27 | $12.83 | $20.80 | 99,900 | — | — |
| 1996-11-26 | $12.83 | $20.80 | 93,150 | — | — |
| 1996-11-25 | $12.75 | $20.67 | 227,100 | — | — |
| 1996-11-22 | $12.75 | $20.67 | 405,450 | — | — |
| 1996-11-21 | $12.75 | $20.67 | 82,350 | — | — |
| 1996-11-20 | $12.75 | $20.67 | 159,150 | — | — |
| 1996-11-19 | $12.75 | $20.67 | 80,100 | — | — |
| 1996-11-18 | $12.83 | $20.80 | 78,450 | — | — |
| 1996-11-15 | $13.00 | $21.07 | 347,850 | — | — |
| 1996-11-14 | $12.83 | $20.80 | 164,850 | — | — |
| 1996-11-13 | $13.17 | $21.34 | 223,950 | — | — |
| 1996-11-12 | $12.92 | $20.94 | 919,350 | — | — |
| 1996-11-11 | $12.58 | $20.40 | 98,850 | — | — |
| 1996-11-08 | $12.58 | $20.40 | 80,850 | — | — |
| 1996-11-07 | $12.67 | $20.53 | 284,850 | — | — |
| 1996-11-06 | $12.25 | $19.86 | 734,850 | — | — |
| 1996-11-05 | $12.33 | $19.99 | 223,650 | — | — |
| 1996-11-04 | $12.33 | $19.99 | 515,550 | — | — |
| 1996-11-01 | $12.25 | $19.86 | 227,850 | — | — |
| 1996-10-31 | $12.50 | $20.26 | 63,150 | — | — |
| 1996-10-30 | $12.50 | $20.26 | 477,900 | — | — |
| 1996-10-29 | $12.58 | $20.27 | 1,387,800 | — | — |
| 1996-10-28 | $12.83 | $20.67 | 215,550 | — | — |
| 1996-10-25 | $12.92 | $20.81 | 83,400 | — | — |
| 1996-10-24 | $13.00 | $20.94 | 59,550 | — | — |
| 1996-10-23 | $12.75 | $20.54 | 143,100 | — | — |
| 1996-10-22 | $12.83 | $20.67 | 29,550 | — | — |
| 1996-10-21 | $13.00 | $20.94 | 118,200 | — | — |
| 1996-10-18 | $13.00 | $20.94 | 52,650 | — | — |
| 1996-10-17 | $13.00 | $20.94 | 76,800 | — | — |
| 1996-10-16 | $13.00 | $20.94 | 80,250 | — | — |
| 1996-10-15 | $12.92 | $20.81 | 52,800 | — | — |
| 1996-10-14 | $12.83 | $20.67 | 80,550 | — | — |
| 1996-10-11 | $12.92 | $20.81 | 309,450 | — | — |
| 1996-10-10 | $13.17 | $21.21 | 54,300 | — | — |
| 1996-10-09 | $13.08 | $21.07 | 106,650 | — | — |
| 1996-10-08 | $13.17 | $21.21 | 136,650 | — | — |
| 1996-10-07 | $13.00 | $20.94 | 19,950 | — | — |
| 1996-10-04 | $13.00 | $20.94 | 33,300 | — | — |
| 1996-10-03 | $13.00 | $20.94 | 90,750 | — | — |
| 1996-10-02 | $13.08 | $21.07 | 148,950 | — | — |
| 1996-10-01 | $13.25 | $21.34 | 150,300 | — | — |
| 1996-09-30 | $13.00 | $20.94 | 137,100 | — | — |
| 1996-09-27 | $13.08 | $21.07 | 73,200 | — | — |
| 1996-09-26 | $13.08 | $21.07 | 211,950 | — | — |
| 1996-09-25 | $13.08 | $21.07 | 34,050 | — | — |
| 1996-09-24 | $13.00 | $20.94 | 118,350 | — | — |
| 1996-09-23 | $12.92 | $20.81 | 99,900 | — | — |
| 1996-09-20 | $12.92 | $20.81 | 664,350 | — | — |
| 1996-09-19 | $12.92 | $20.81 | 212,700 | — | — |
| 1996-09-18 | $12.83 | $20.67 | 208,500 | — | — |
| 1996-09-17 | $13.17 | $21.21 | 122,400 | — | — |
| 1996-09-16 | $13.17 | $21.21 | 370,500 | — | — |
| 1996-09-13 | $13.00 | $20.94 | 92,100 | — | — |
| 1996-09-12 | $12.92 | $20.81 | 75,600 | — | — |
| 1996-09-11 | $12.92 | $20.81 | 42,600 | — | — |
| 1996-09-10 | $13.08 | $21.07 | 38,250 | — | — |
| 1996-09-09 | $12.92 | $20.81 | 156,750 | — | — |
| 1996-09-06 | $13.17 | $21.21 | 112,050 | — | — |
| 1996-09-05 | $12.83 | $20.67 | 29,700 | — | — |
| 1996-09-04 | $12.83 | $20.67 | 92,850 | — | — |
| 1996-09-03 | $12.92 | $20.81 | 107,250 | — | — |
| 1996-08-30 | $13.00 | $20.94 | 41,700 | — | — |
| 1996-08-29 | $13.00 | $20.94 | 49,800 | — | — |
| 1996-08-28 | $13.08 | $21.07 | 22,200 | — | — |
| 1996-08-27 | $13.17 | $21.21 | 29,100 | — | — |
| 1996-08-26 | $13.17 | $21.21 | 60,000 | — | — |
| 1996-08-23 | $13.00 | $20.94 | 147,300 | — | — |
| 1996-08-22 | $13.17 | $21.21 | 55,500 | — | — |
| 1996-08-21 | $13.25 | $21.34 | 279,450 | — | — |
| 1996-08-20 | $13.08 | $21.07 | 30,750 | — | — |
| 1996-08-19 | $13.17 | $21.21 | 91,950 | — | — |
| 1996-08-16 | $13.17 | $21.21 | 106,950 | — | — |
| 1996-08-15 | $13.17 | $21.21 | 94,650 | — | — |
| 1996-08-14 | $13.17 | $21.21 | 39,000 | — | — |
| 1996-08-13 | $12.92 | $20.81 | 191,250 | — | — |
| 1996-08-12 | $13.08 | $21.07 | 45,750 | — | — |
| 1996-08-09 | $13.00 | $20.94 | 54,150 | — | — |
| 1996-08-08 | $13.00 | $20.94 | 66,300 | — | — |
| 1996-08-07 | $13.17 | $21.21 | 129,000 | — | — |
| 1996-08-06 | $13.17 | $21.21 | 16,050 | — | — |
| 1996-08-05 | $13.33 | $21.48 | 105,150 | — | — |
| 1996-08-02 | $13.33 | $21.48 | 90,150 | — | — |
| 1996-08-01 | $13.33 | $21.48 | 74,100 | — | — |
| 1996-07-31 | $13.25 | $21.34 | 221,250 | — | — |
| 1996-07-30 | $13.08 | $21.07 | 855,300 | — | — |
| 1996-07-29 | $13.00 | $20.81 | 177,300 | — | — |
| 1996-07-26 | $13.08 | $20.94 | 117,000 | — | — |
| 1996-07-25 | $13.08 | $20.94 | 181,350 | — | — |
| 1996-07-24 | $12.92 | $20.68 | 184,050 | — | — |
| 1996-07-23 | $13.17 | $21.08 | 58,650 | — | — |
| 1996-07-22 | $13.17 | $21.08 | 50,850 | — | — |
| 1996-07-19 | $13.17 | $21.08 | 91,350 | — | — |
| 1996-07-18 | $13.25 | $21.21 | 73,650 | — | — |
| 1996-07-17 | $13.33 | $21.34 | 133,650 | — | — |
| 1996-07-16 | $13.08 | $20.94 | 82,050 | — | — |
| 1996-07-15 | $13.33 | $21.34 | 70,650 | — | — |
| 1996-07-12 | $13.25 | $21.21 | 167,700 | — | — |
| 1996-07-11 | $13.08 | $20.94 | 123,000 | — | — |
| 1996-07-10 | $13.33 | $21.34 | 169,650 | — | — |
| 1996-07-09 | $13.33 | $21.34 | 383,100 | — | — |
| 1996-07-08 | $13.00 | $20.81 | 105,900 | — | — |
| 1996-07-05 | $13.08 | $20.94 | 35,700 | — | — |
| 1996-07-03 | $13.33 | $21.34 | 34,800 | — | — |
| 1996-07-02 | $13.50 | $21.61 | 64,650 | — | — |
| 1996-07-01 | $13.33 | $21.34 | 26,700 | — | — |
| 1996-06-28 | $13.67 | $21.88 | 396,600 | — | — |
| 1996-06-27 | $13.25 | $21.21 | 234,900 | — | — |
| 1996-06-26 | $12.92 | $20.68 | 236,100 | — | — |
| 1996-06-25 | $12.75 | $20.41 | 204,900 | — | — |
| 1996-06-24 | $12.67 | $20.28 | 319,050 | — | — |
| 1996-06-21 | $12.67 | $20.28 | 252,450 | — | — |
| 1996-06-20 | $12.42 | $19.88 | 39,600 | — | — |
| 1996-06-19 | $12.50 | $20.01 | 37,500 | — | — |
| 1996-06-18 | $12.58 | $20.14 | 47,250 | — | — |
| 1996-06-17 | $12.42 | $19.88 | 43,200 | — | — |
| 1996-06-14 | $12.42 | $19.88 | 136,500 | — | — |
| 1996-06-13 | $12.33 | $19.74 | 67,050 | — | — |
| 1996-06-12 | $12.42 | $19.88 | 113,700 | — | — |
| 1996-06-11 | $12.58 | $20.14 | 26,550 | — | — |
| 1996-06-10 | $12.33 | $19.74 | 59,400 | — | — |
| 1996-06-07 | $12.50 | $20.01 | 112,650 | — | — |
| 1996-06-06 | $12.58 | $20.14 | 151,800 | — | — |
| 1996-06-05 | $12.58 | $20.14 | 199,800 | — | — |
| 1996-06-04 | $12.67 | $20.28 | 113,400 | — | — |
| 1996-06-03 | $12.58 | $20.14 | 50,850 | — | — |
| 1996-05-31 | $12.50 | $20.01 | 37,050 | — | — |
| 1996-05-30 | $12.75 | $20.41 | 185,700 | — | — |
| 1996-05-29 | $12.50 | $20.01 | 67,950 | — | — |
| 1996-05-28 | $12.67 | $20.28 | 52,200 | — | — |
| 1996-05-24 | $12.58 | $20.14 | 30,900 | — | — |
| 1996-05-23 | $12.67 | $20.28 | 107,400 | — | — |
| 1996-05-22 | $12.58 | $20.14 | 19,800 | — | — |
| 1996-05-21 | $12.67 | $20.28 | 82,350 | — | — |
| 1996-05-20 | $12.58 | $20.14 | 40,650 | — | — |
| 1996-05-17 | $12.58 | $20.14 | 57,600 | — | — |
| 1996-05-16 | $12.58 | $20.14 | 87,150 | — | — |
| 1996-05-15 | $12.42 | $19.88 | 46,800 | — | — |
| 1996-05-14 | $12.58 | $20.14 | 74,400 | — | — |
| 1996-05-13 | $12.67 | $20.28 | 134,850 | — | — |
| 1996-05-10 | $12.67 | $20.28 | 106,350 | — | — |
| 1996-05-09 | $12.67 | $20.28 | 762,750 | — | — |
| 1996-05-08 | $12.25 | $19.61 | 377,550 | — | — |
| 1996-05-07 | $11.83 | $18.94 | 131,550 | — | — |
| 1996-05-06 | $11.75 | $18.81 | 113,850 | — | — |
| 1996-05-03 | $11.67 | $18.68 | 883,950 | — | — |
| 1996-05-02 | $11.67 | $18.68 | 285,450 | — | — |
| 1996-05-01 | $11.83 | $18.94 | 212,550 | — | — |
| 1996-04-30 | $11.67 | $18.68 | 140,100 | — | — |
| 1996-04-29 | $11.58 | $18.54 | 374,250 | — | — |
| 1996-04-26 | $11.67 | $18.68 | 173,400 | — | — |
| 1996-04-25 | $11.67 | $18.68 | 219,450 | — | — |
| 1996-04-24 | $11.75 | $18.81 | 77,250 | — | — |
| 1996-04-23 | $11.75 | $18.81 | 101,700 | — | — |
| 1996-04-22 | $11.83 | $18.94 | 494,100 | — | — |
| 1996-04-19 | $11.83 | $18.94 | 241,650 | — | — |
| 1996-04-18 | $11.67 | $18.68 | 119,250 | — | — |
| 1996-04-17 | $11.83 | $18.94 | 16,200 | — | — |
| 1996-04-16 | $11.92 | $19.08 | 406,650 | — | — |
| 1996-04-15 | $11.67 | $18.68 | 150,300 | — | — |
| 1996-04-12 | $11.67 | $18.68 | 56,400 | — | — |
| 1996-04-11 | $11.75 | $18.81 | 175,050 | — | — |
| 1996-04-10 | $11.83 | $18.94 | 176,700 | — | — |
| 1996-04-09 | $11.92 | $19.08 | 105,150 | — | — |
| 1996-04-08 | $11.83 | $18.94 | 154,650 | — | — |
| 1996-04-04 | $12.25 | $19.61 | 191,550 | — | — |
| 1996-04-03 | $12.25 | $19.61 | 17,250 | — | — |
| 1996-04-02 | $12.25 | $19.61 | 102,450 | — | — |
| 1996-04-01 | $12.33 | $19.74 | 85,800 | — | — |
| 1996-03-29 | $12.42 | $19.88 | 138,750 | — | — |
| 1996-03-28 | $12.25 | $19.61 | 42,300 | — | — |
| 1996-03-27 | $12.25 | $19.61 | 133,350 | — | — |
| 1996-03-26 | $12.25 | $19.61 | 246,000 | — | — |
| 1996-03-25 | $12.17 | $19.48 | 55,200 | — | — |
| 1996-03-22 | $12.25 | $19.61 | 30,750 | — | — |
| 1996-03-21 | $12.08 | $19.34 | 79,200 | — | — |
| 1996-03-20 | $12.17 | $19.48 | 21,750 | — | — |
| 1996-03-19 | $12.00 | $19.21 | 271,500 | — | — |
| 1996-03-18 | $12.17 | $19.48 | 64,950 | — | — |
| 1996-03-15 | $12.00 | $19.21 | 267,600 | — | — |
| 1996-03-14 | $12.17 | $19.48 | 794,700 | — | — |
| 1996-03-13 | $12.17 | $19.48 | 350,100 | — | — |
| 1996-03-12 | $12.17 | $19.48 | 513,600 | — | — |
| 1996-03-11 | $11.92 | $19.08 | 86,700 | — | — |
| 1996-03-08 | $11.75 | $18.81 | 85,050 | — | — |
| 1996-03-07 | $12.08 | $19.34 | 204,750 | — | — |
| 1996-03-06 | $12.00 | $19.21 | 96,750 | — | — |
| 1996-03-05 | $12.00 | $19.21 | 145,650 | — | — |
| 1996-03-04 | $12.08 | $19.34 | 75,900 | — | — |
| 1996-03-01 | $11.83 | $18.94 | 33,450 | — | — |
| 1996-02-29 | $11.83 | $18.94 | 146,100 | — | — |
| 1996-02-28 | $11.83 | $18.94 | 76,800 | — | — |
| 1996-02-27 | $11.92 | $19.08 | 99,150 | — | — |
| 1996-02-26 | $12.00 | $19.21 | 116,850 | — | — |
| 1996-02-23 | $12.17 | $19.48 | 365,700 | — | — |
| 1996-02-22 | $12.08 | $19.34 | 86,550 | — | — |
| 1996-02-21 | $12.08 | $19.34 | 145,350 | — | — |
| 1996-02-20 | $11.92 | $19.08 | 127,050 | — | — |
| 1996-02-16 | $12.08 | $19.34 | 231,300 | — | — |
| 1996-02-15 | $11.92 | $19.08 | 76,350 | — | — |
| 1996-02-14 | $12.00 | $19.21 | 90,450 | — | — |
| 1996-02-13 | $12.00 | $19.21 | 121,050 | — | — |
| 1996-02-12 | $12.00 | $19.21 | 104,100 | — | — |
| 1996-02-09 | $12.00 | $19.21 | 245,250 | — | — |
| 1996-02-08 | $12.00 | $19.21 | 96,300 | — | — |
| 1996-02-07 | $11.92 | $19.08 | 139,650 | — | — |
| 1996-02-06 | $12.08 | $19.34 | 192,150 | — | — |
| 1996-02-05 | $11.92 | $19.08 | 88,650 | — | — |
| 1996-02-02 | $12.08 | $19.34 | 130,050 | — | — |
| 1996-02-01 | $12.00 | $19.21 | 344,250 | — | — |
| 1996-01-31 | $11.92 | $19.08 | 95,100 | — | — |
| 1996-01-30 | $11.83 | $18.94 | 685,650 | — | — |
| 1996-01-29 | $11.75 | $18.81 | 252,600 | — | — |
| 1996-01-26 | $11.83 | $18.94 | 915,600 | — | — |
| 1996-01-25 | $12.00 | $19.21 | 55,350 | — | — |
| 1996-01-24 | $12.00 | $19.21 | 234,000 | — | — |
| 1996-01-23 | $11.92 | $19.08 | 57,600 | — | — |
| 1996-01-22 | $11.83 | $18.94 | 18,300 | — | — |
| 1996-01-19 | $11.83 | $18.94 | 153,000 | — | — |
| 1996-01-18 | $11.92 | $19.08 | 298,800 | — | — |
| 1996-01-17 | $12.08 | $19.34 | 414,900 | — | — |
| 1996-01-16 | $12.17 | $19.48 | 113,100 | — | — |
| 1996-01-15 | $12.17 | $19.48 | 243,000 | — | — |
| 1996-01-12 | $12.33 | $19.74 | 177,000 | — | — |
| 1996-01-11 | $12.25 | $19.61 | 68,100 | — | — |
| 1996-01-10 | $12.25 | $19.61 | 407,400 | — | — |
| 1996-01-09 | $12.33 | $19.74 | 412,350 | — | — |
| 1996-01-08 | $12.17 | $19.48 | 263,400 | — | — |
| 1996-01-05 | $12.00 | $19.21 | 97,950 | — | — |
| 1996-01-04 | $11.92 | $19.08 | 192,450 | — | — |
| 1996-01-03 | $11.92 | $19.08 | 107,550 | — | — |
| 1996-01-02 | $11.75 | $18.81 | 267,150 | — | — |