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
- 1992-02-19 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 | $21.86 | 41,400 | — | — |
| 1996-12-30 | $15.38 | $21.86 | 131,600 | — | — |
| 1996-12-27 | $15.25 | $21.68 | 41,400 | — | — |
| 1996-12-26 | $15.25 | $21.68 | 14,300 | — | — |
| 1996-12-24 | $15.25 | $21.68 | 26,100 | — | — |
| 1996-12-23 | $15.25 | $21.68 | 87,300 | — | — |
| 1996-12-20 | $15.25 | $21.68 | 40,900 | — | — |
| 1996-12-19 | $15.25 | $21.68 | 74,800 | — | — |
| 1996-12-18 | $15.25 | $21.68 | 43,200 | — | — |
| 1996-12-17 | $15.25 | $21.68 | 88,000 | — | — |
| 1996-12-16 | $15.00 | $21.32 | 110,700 | — | — |
| 1996-12-13 | $15.13 | $21.50 | 138,400 | — | — |
| 1996-12-12 | $15.38 | $21.86 | 32,000 | — | — |
| 1996-12-11 | $15.38 | $21.86 | 114,700 | — | — |
| 1996-12-10 | $15.75 | $22.27 | 19,800 | — | — |
| 1996-12-09 | $15.75 | $22.27 | 36,100 | — | — |
| 1996-12-06 | $15.63 | $22.09 | 89,000 | — | — |
| 1996-12-05 | $15.63 | $22.09 | 44,800 | — | — |
| 1996-12-04 | $15.75 | $22.27 | 104,900 | — | — |
| 1996-12-03 | $15.75 | $22.27 | 140,200 | — | — |
| 1996-12-02 | $15.75 | $22.27 | 85,700 | — | — |
| 1996-11-29 | $15.88 | $22.44 | 22,800 | — | — |
| 1996-11-27 | $15.75 | $22.27 | 40,600 | — | — |
| 1996-11-26 | $15.88 | $22.44 | 38,400 | — | — |
| 1996-11-25 | $15.88 | $22.44 | 35,100 | — | — |
| 1996-11-22 | $15.88 | $22.44 | 50,800 | — | — |
| 1996-11-21 | $15.75 | $22.27 | 45,400 | — | — |
| 1996-11-20 | $15.88 | $22.44 | 28,600 | — | — |
| 1996-11-19 | $16.00 | $22.62 | 39,100 | — | — |
| 1996-11-18 | $16.00 | $22.62 | 37,200 | — | — |
| 1996-11-15 | $16.00 | $22.62 | 15,500 | — | — |
| 1996-11-14 | $16.00 | $22.62 | 49,900 | — | — |
| 1996-11-13 | $16.00 | $22.62 | 30,500 | — | — |
| 1996-11-12 | $16.00 | $22.49 | 90,800 | — | — |
| 1996-11-11 | $15.88 | $22.31 | 35,600 | — | — |
| 1996-11-08 | $15.88 | $22.31 | 27,600 | — | — |
| 1996-11-07 | $16.00 | $22.49 | 29,200 | — | — |
| 1996-11-06 | $15.88 | $22.31 | 62,100 | — | — |
| 1996-11-05 | $15.88 | $22.31 | 11,900 | — | — |
| 1996-11-04 | $15.88 | $22.31 | 56,600 | — | — |
| 1996-11-01 | $15.81 | $22.22 | 52,300 | — | — |
| 1996-10-31 | $15.81 | $22.22 | 22,600 | — | — |
| 1996-10-30 | $15.75 | $22.13 | 39,300 | — | — |
| 1996-10-29 | $15.75 | $22.13 | 11,400 | — | — |
| 1996-10-28 | $15.63 | $21.96 | 20,000 | — | — |
| 1996-10-25 | $15.63 | $21.96 | 13,700 | — | — |
| 1996-10-24 | $15.75 | $22.13 | 18,500 | — | — |
| 1996-10-23 | $15.75 | $22.13 | 101,600 | — | — |
| 1996-10-22 | $15.88 | $22.31 | 55,400 | — | — |
| 1996-10-21 | $15.75 | $22.13 | 17,200 | — | — |
| 1996-10-18 | $15.88 | $22.31 | 21,800 | — | — |
| 1996-10-17 | $15.88 | $22.31 | 76,900 | — | — |
| 1996-10-16 | $15.88 | $22.31 | 22,700 | — | — |
| 1996-10-15 | $16.00 | $22.49 | 9,300 | — | — |
| 1996-10-14 | $16.00 | $22.49 | 21,300 | — | — |
| 1996-10-11 | $16.13 | $22.66 | 23,300 | — | — |
| 1996-10-10 | $16.00 | $22.49 | 36,900 | — | — |
| 1996-10-09 | $16.13 | $22.53 | 103,600 | — | — |
| 1996-10-08 | $15.88 | $22.18 | 63,800 | — | — |
| 1996-10-07 | $15.75 | $22.00 | 82,700 | — | — |
| 1996-10-04 | $15.75 | $22.00 | 17,000 | — | — |
| 1996-10-03 | $15.88 | $22.18 | 16,600 | — | — |
| 1996-10-02 | $15.88 | $22.18 | 61,300 | — | — |
| 1996-10-01 | $15.88 | $22.18 | 30,300 | — | — |
| 1996-09-30 | $15.88 | $22.18 | 20,700 | — | — |
| 1996-09-27 | $15.75 | $22.00 | 23,800 | — | — |
| 1996-09-26 | $15.75 | $22.00 | 28,500 | — | — |
| 1996-09-25 | $15.75 | $22.00 | 24,200 | — | — |
| 1996-09-24 | $15.63 | $21.83 | 28,500 | — | — |
| 1996-09-23 | $15.63 | $21.83 | 23,900 | — | — |
| 1996-09-20 | $15.63 | $21.83 | 34,900 | — | — |
| 1996-09-19 | $15.75 | $22.00 | 35,100 | — | — |
| 1996-09-18 | $15.75 | $22.00 | 103,900 | — | — |
| 1996-09-17 | $15.75 | $22.00 | 28,500 | — | — |
| 1996-09-16 | $15.81 | $22.09 | 34,500 | — | — |
| 1996-09-13 | $15.75 | $22.00 | 60,400 | — | — |
| 1996-09-12 | $15.75 | $22.00 | 27,900 | — | — |
| 1996-09-11 | $15.75 | $22.00 | 34,900 | — | — |
| 1996-09-10 | $16.00 | $22.22 | 40,100 | — | — |
| 1996-09-09 | $15.88 | $22.05 | 34,400 | — | — |
| 1996-09-06 | $16.00 | $22.22 | 27,300 | — | — |
| 1996-09-05 | $15.88 | $22.05 | 50,000 | — | — |
| 1996-09-04 | $15.88 | $22.05 | 9,100 | — | — |
| 1996-09-03 | $16.00 | $22.22 | 33,900 | — | — |
| 1996-08-30 | $16.00 | $22.22 | 65,300 | — | — |
| 1996-08-29 | $16.00 | $22.22 | 19,000 | — | — |
| 1996-08-28 | $16.00 | $22.22 | 43,100 | — | — |
| 1996-08-27 | $16.00 | $22.22 | 57,800 | — | — |
| 1996-08-26 | $15.94 | $22.13 | 50,100 | — | — |
| 1996-08-23 | $15.88 | $22.05 | 45,500 | — | — |
| 1996-08-22 | $16.00 | $22.22 | 28,400 | — | — |
| 1996-08-21 | $15.88 | $22.05 | 26,600 | — | — |
| 1996-08-20 | $16.00 | $22.22 | 37,700 | — | — |
| 1996-08-19 | $15.88 | $22.05 | 18,200 | — | — |
| 1996-08-16 | $15.88 | $22.05 | 25,200 | — | — |
| 1996-08-15 | $15.88 | $22.05 | 45,000 | — | — |
| 1996-08-14 | $15.75 | $21.87 | 27,900 | — | — |
| 1996-08-13 | $15.88 | $22.05 | 32,000 | — | — |
| 1996-08-12 | $15.88 | $21.92 | 25,100 | — | — |
| 1996-08-09 | $15.88 | $21.92 | 22,700 | — | — |
| 1996-08-08 | $16.00 | $22.09 | 31,000 | — | — |
| 1996-08-07 | $15.88 | $21.92 | 16,000 | — | — |
| 1996-08-06 | $16.00 | $22.09 | 70,700 | — | — |
| 1996-08-05 | $16.00 | $22.09 | 34,300 | — | — |
| 1996-08-02 | $16.00 | $22.09 | 60,400 | — | — |
| 1996-08-01 | $15.75 | $21.74 | 74,800 | — | — |
| 1996-07-31 | $15.63 | $21.57 | 55,800 | — | — |
| 1996-07-30 | $15.38 | $21.23 | 79,400 | — | — |
| 1996-07-29 | $15.38 | $21.23 | 55,000 | — | — |
| 1996-07-26 | $15.50 | $21.40 | 36,000 | — | — |
| 1996-07-25 | $15.38 | $21.23 | 58,900 | — | — |
| 1996-07-24 | $15.38 | $21.23 | 20,700 | — | — |
| 1996-07-23 | $15.38 | $21.23 | 51,600 | — | — |
| 1996-07-22 | $15.38 | $21.23 | 36,300 | — | — |
| 1996-07-19 | $15.25 | $21.05 | 34,500 | — | — |
| 1996-07-18 | $15.25 | $21.05 | 28,800 | — | — |
| 1996-07-17 | $15.25 | $21.05 | 21,800 | — | — |
| 1996-07-16 | $15.25 | $21.05 | 44,200 | — | — |
| 1996-07-15 | $15.00 | $20.71 | 110,600 | — | — |
| 1996-07-12 | $15.25 | $21.05 | 44,500 | — | — |
| 1996-07-11 | $15.13 | $20.88 | 31,900 | — | — |
| 1996-07-10 | $15.00 | $20.58 | 77,200 | — | — |
| 1996-07-09 | $15.13 | $20.75 | 71,500 | — | — |
| 1996-07-08 | $15.00 | $20.58 | 73,400 | — | — |
| 1996-07-05 | $14.88 | $20.40 | 35,900 | — | — |
| 1996-07-03 | $15.13 | $20.75 | 50,000 | — | — |
| 1996-07-02 | $15.13 | $20.75 | 81,400 | — | — |
| 1996-07-01 | $15.00 | $20.58 | 34,700 | — | — |
| 1996-06-28 | $15.06 | $20.66 | 31,100 | — | — |
| 1996-06-27 | $15.00 | $20.58 | 57,800 | — | — |
| 1996-06-26 | $15.00 | $20.58 | 49,500 | — | — |
| 1996-06-25 | $14.88 | $20.40 | 71,800 | — | — |
| 1996-06-24 | $14.75 | $20.23 | 138,100 | — | — |
| 1996-06-21 | $14.88 | $20.40 | 79,900 | — | — |
| 1996-06-20 | $14.88 | $20.40 | 82,500 | — | — |
| 1996-06-19 | $14.88 | $20.40 | 119,700 | — | — |
| 1996-06-18 | $15.00 | $20.58 | 83,000 | — | — |
| 1996-06-17 | $15.25 | $20.92 | 51,700 | — | — |
| 1996-06-14 | $15.13 | $20.75 | 67,800 | — | — |
| 1996-06-13 | $15.38 | $21.09 | 26,200 | — | — |
| 1996-06-12 | $15.38 | $21.09 | 78,400 | — | — |
| 1996-06-11 | $15.50 | $21.13 | 43,100 | — | — |
| 1996-06-10 | $15.50 | $21.13 | 20,100 | — | — |
| 1996-06-07 | $15.38 | $20.96 | 51,800 | — | — |
| 1996-06-06 | $15.63 | $21.30 | 28,500 | — | — |
| 1996-06-05 | $15.75 | $21.47 | 54,900 | — | — |
| 1996-06-04 | $15.63 | $21.30 | 38,500 | — | — |
| 1996-06-03 | $15.63 | $21.30 | 26,800 | — | — |
| 1996-05-31 | $15.63 | $21.30 | 34,800 | — | — |
| 1996-05-30 | $15.63 | $21.30 | 58,200 | — | — |
| 1996-05-29 | $15.63 | $21.30 | 53,300 | — | — |
| 1996-05-28 | $15.50 | $21.13 | 19,900 | — | — |
| 1996-05-24 | $15.50 | $21.13 | 17,400 | — | — |
| 1996-05-23 | $15.63 | $21.30 | 32,800 | — | — |
| 1996-05-22 | $15.63 | $21.30 | 22,500 | — | — |
| 1996-05-21 | $15.63 | $21.30 | 30,500 | — | — |
| 1996-05-20 | $15.75 | $21.47 | 11,800 | — | — |
| 1996-05-17 | $15.63 | $21.30 | 17,600 | — | — |
| 1996-05-16 | $15.50 | $21.13 | 72,400 | — | — |
| 1996-05-15 | $15.63 | $21.30 | 40,200 | — | — |
| 1996-05-14 | $15.75 | $21.47 | 81,700 | — | — |
| 1996-05-13 | $15.75 | $21.47 | 25,800 | — | — |
| 1996-05-10 | $15.69 | $21.26 | 75,900 | — | — |
| 1996-05-09 | $15.63 | $21.17 | 39,600 | — | — |
| 1996-05-08 | $15.63 | $21.17 | 25,100 | — | — |
| 1996-05-07 | $15.63 | $21.17 | 27,000 | — | — |
| 1996-05-06 | $15.50 | $21.00 | 17,700 | — | — |
| 1996-05-03 | $15.63 | $21.17 | 30,900 | — | — |
| 1996-05-02 | $15.63 | $21.17 | 96,500 | — | — |
| 1996-05-01 | $15.75 | $21.34 | 29,700 | — | — |
| 1996-04-30 | $15.63 | $21.17 | 38,100 | — | — |
| 1996-04-29 | $15.75 | $21.34 | 79,900 | — | — |
| 1996-04-26 | $15.75 | $21.34 | 44,800 | — | — |
| 1996-04-25 | $15.81 | $21.43 | 30,700 | — | — |
| 1996-04-24 | $15.88 | $21.51 | 23,300 | — | — |
| 1996-04-23 | $15.75 | $21.34 | 49,400 | — | — |
| 1996-04-22 | $15.75 | $21.34 | 38,300 | — | — |
| 1996-04-19 | $15.63 | $21.17 | 19,900 | — | — |
| 1996-04-18 | $15.63 | $21.17 | 46,400 | — | — |
| 1996-04-17 | $15.75 | $21.34 | 69,300 | — | — |
| 1996-04-16 | $15.75 | $21.34 | 15,400 | — | — |
| 1996-04-15 | $15.63 | $21.17 | 61,500 | — | — |
| 1996-04-12 | $15.75 | $21.34 | 24,200 | — | — |
| 1996-04-11 | $15.75 | $21.34 | 49,900 | — | — |
| 1996-04-10 | $15.75 | $21.21 | 14,300 | — | — |
| 1996-04-09 | $15.88 | $21.38 | 14,200 | — | — |
| 1996-04-08 | $15.75 | $21.21 | 113,600 | — | — |
| 1996-04-04 | $15.88 | $21.38 | 5,300 | — | — |
| 1996-04-03 | $15.88 | $21.38 | 21,000 | — | — |
| 1996-04-02 | $16.00 | $21.55 | 34,400 | — | — |
| 1996-04-01 | $16.00 | $21.55 | 30,800 | — | — |
| 1996-03-29 | $15.88 | $21.38 | 22,600 | — | — |
| 1996-03-28 | $15.75 | $21.21 | 30,600 | — | — |
| 1996-03-27 | $15.75 | $21.21 | 31,800 | — | — |
| 1996-03-26 | $15.88 | $21.38 | 31,700 | — | — |
| 1996-03-25 | $16.00 | $21.55 | 55,100 | — | — |
| 1996-03-22 | $15.88 | $21.38 | 22,000 | — | — |
| 1996-03-21 | $15.88 | $21.38 | 13,700 | — | — |
| 1996-03-20 | $15.75 | $21.21 | 19,200 | — | — |
| 1996-03-19 | $15.88 | $21.38 | 53,600 | — | — |
| 1996-03-18 | $15.63 | $21.05 | 12,200 | — | — |
| 1996-03-15 | $15.63 | $21.05 | 27,400 | — | — |
| 1996-03-14 | $15.88 | $21.38 | 25,100 | — | — |
| 1996-03-13 | $15.75 | $21.21 | 31,200 | — | — |
| 1996-03-12 | $15.75 | $21.09 | 34,500 | — | — |
| 1996-03-11 | $15.88 | $21.25 | 62,000 | — | — |
| 1996-03-08 | $15.63 | $20.92 | 169,400 | — | — |
| 1996-03-07 | $15.88 | $21.25 | 44,800 | — | — |
| 1996-03-06 | $16.00 | $21.42 | 91,900 | — | — |
| 1996-03-05 | $16.00 | $21.42 | 52,000 | — | — |
| 1996-03-04 | $15.94 | $21.34 | 157,700 | — | — |
| 1996-03-01 | $16.00 | $21.42 | 42,400 | — | — |
| 1996-02-29 | $15.75 | $21.09 | 54,500 | — | — |
| 1996-02-28 | $16.00 | $21.42 | 65,900 | — | — |
| 1996-02-27 | $15.88 | $21.25 | 121,100 | — | — |
| 1996-02-26 | $15.88 | $21.25 | 63,900 | — | — |
| 1996-02-23 | $16.13 | $21.59 | 46,900 | — | — |
| 1996-02-22 | $16.13 | $21.59 | 61,700 | — | — |
| 1996-02-21 | $16.00 | $21.42 | 60,200 | — | — |
| 1996-02-20 | $15.88 | $21.25 | 130,800 | — | — |
| 1996-02-16 | $16.25 | $21.76 | 85,700 | — | — |
| 1996-02-15 | $16.25 | $21.76 | 85,900 | — | — |
| 1996-02-14 | $16.25 | $21.76 | 78,700 | — | — |
| 1996-02-13 | $16.25 | $21.76 | 117,600 | — | — |
| 1996-02-12 | $16.50 | $21.96 | 34,200 | — | — |
| 1996-02-09 | $16.38 | $21.80 | 41,900 | — | — |
| 1996-02-08 | $16.50 | $21.96 | 28,800 | — | — |
| 1996-02-07 | $16.38 | $21.80 | 13,000 | — | — |
| 1996-02-06 | $16.50 | $21.96 | 37,300 | — | — |
| 1996-02-05 | $16.50 | $21.96 | 66,700 | — | — |
| 1996-02-02 | $16.50 | $21.96 | 34,100 | — | — |
| 1996-02-01 | $16.38 | $21.80 | 98,500 | — | — |
| 1996-01-31 | $16.38 | $21.80 | 94,200 | — | — |
| 1996-01-30 | $16.13 | $21.46 | 135,100 | — | — |
| 1996-01-29 | $16.13 | $21.46 | 22,400 | — | — |
| 1996-01-26 | $16.00 | $21.30 | 26,400 | — | — |
| 1996-01-25 | $16.13 | $21.46 | 31,900 | — | — |
| 1996-01-24 | $16.13 | $21.46 | 34,500 | — | — |
| 1996-01-23 | $15.88 | $21.13 | 46,600 | — | — |
| 1996-01-22 | $16.00 | $21.30 | 94,200 | — | — |
| 1996-01-19 | $16.13 | $21.46 | 48,600 | — | — |
| 1996-01-18 | $16.25 | $21.63 | 53,600 | — | — |
| 1996-01-17 | $16.13 | $21.46 | 75,600 | — | — |
| 1996-01-16 | $16.06 | $21.38 | 99,800 | — | — |
| 1996-01-15 | $15.88 | $21.13 | 21,400 | — | — |
| 1996-01-12 | $15.88 | $21.13 | 25,600 | — | — |
| 1996-01-11 | $15.75 | $20.96 | 24,000 | — | — |
| 1996-01-10 | $15.75 | $20.96 | 42,400 | — | — |
| 1996-01-09 | $16.00 | $21.17 | 57,400 | — | — |
| 1996-01-08 | $15.88 | $21.01 | 13,600 | — | — |
| 1996-01-05 | $15.88 | $21.01 | 27,000 | — | — |
| 1996-01-04 | $15.75 | $20.84 | 41,700 | — | — |
| 1996-01-03 | $15.88 | $21.01 | 55,900 | — | — |
| 1996-01-02 | $15.75 | $20.84 | 48,800 | — | — |