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
- 1991-11-21 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 | $13.88 | $19.99 | 205,900 | — | — |
| 1996-12-30 | $14.13 | $20.35 | 117,300 | — | — |
| 1996-12-27 | $14.00 | $20.17 | 137,500 | — | — |
| 1996-12-26 | $13.88 | $19.99 | 54,400 | — | — |
| 1996-12-24 | $13.88 | $19.99 | 42,500 | — | — |
| 1996-12-23 | $13.88 | $19.99 | 136,900 | — | — |
| 1996-12-20 | $14.00 | $20.17 | 210,800 | — | — |
| 1996-12-19 | $14.13 | $20.35 | 135,400 | — | — |
| 1996-12-18 | $13.75 | $19.81 | 120,800 | — | — |
| 1996-12-17 | $13.75 | $19.81 | 76,300 | — | — |
| 1996-12-16 | $13.88 | $19.99 | 168,200 | — | — |
| 1996-12-13 | $13.88 | $19.99 | 124,900 | — | — |
| 1996-12-12 | $14.00 | $20.17 | 139,100 | — | — |
| 1996-12-11 | $14.25 | $20.53 | 89,200 | — | — |
| 1996-12-10 | $14.50 | $20.78 | 37,200 | — | — |
| 1996-12-09 | $14.38 | $20.60 | 23,000 | — | — |
| 1996-12-06 | $14.38 | $20.60 | 83,700 | — | — |
| 1996-12-05 | $14.38 | $20.60 | 65,300 | — | — |
| 1996-12-04 | $14.38 | $20.60 | 49,200 | — | — |
| 1996-12-03 | $14.50 | $20.78 | 134,700 | — | — |
| 1996-12-02 | $14.38 | $20.60 | 49,700 | — | — |
| 1996-11-29 | $14.50 | $20.78 | 18,600 | — | — |
| 1996-11-27 | $14.50 | $20.78 | 18,900 | — | — |
| 1996-11-26 | $14.38 | $20.60 | 167,100 | — | — |
| 1996-11-25 | $14.50 | $20.78 | 115,700 | — | — |
| 1996-11-22 | $14.38 | $20.60 | 40,200 | — | — |
| 1996-11-21 | $14.50 | $20.78 | 31,100 | — | — |
| 1996-11-20 | $14.50 | $20.78 | 77,300 | — | — |
| 1996-11-19 | $14.25 | $20.42 | 31,400 | — | — |
| 1996-11-18 | $14.25 | $20.42 | 21,500 | — | — |
| 1996-11-15 | $14.38 | $20.60 | 34,300 | — | — |
| 1996-11-14 | $14.38 | $20.60 | 22,400 | — | — |
| 1996-11-13 | $14.38 | $20.60 | 46,700 | — | — |
| 1996-11-12 | $14.50 | $20.66 | 66,800 | — | — |
| 1996-11-11 | $14.38 | $20.48 | 21,200 | — | — |
| 1996-11-08 | $14.38 | $20.48 | 40,100 | — | — |
| 1996-11-07 | $14.38 | $20.48 | 28,200 | — | — |
| 1996-11-06 | $14.38 | $20.48 | 67,700 | — | — |
| 1996-11-05 | $14.50 | $20.66 | 37,500 | — | — |
| 1996-11-04 | $14.50 | $20.66 | 88,200 | — | — |
| 1996-11-01 | $14.38 | $20.48 | 92,300 | — | — |
| 1996-10-31 | $14.38 | $20.48 | 33,200 | — | — |
| 1996-10-30 | $14.50 | $20.66 | 98,400 | — | — |
| 1996-10-29 | $14.50 | $20.66 | 21,800 | — | — |
| 1996-10-28 | $14.38 | $20.48 | 89,400 | — | — |
| 1996-10-25 | $14.50 | $20.66 | 84,200 | — | — |
| 1996-10-24 | $14.50 | $20.66 | 19,200 | — | — |
| 1996-10-23 | $14.50 | $20.66 | 24,600 | — | — |
| 1996-10-22 | $14.50 | $20.66 | 40,500 | — | — |
| 1996-10-21 | $14.63 | $20.84 | 17,900 | — | — |
| 1996-10-18 | $14.50 | $20.66 | 27,800 | — | — |
| 1996-10-17 | $14.50 | $20.66 | 160,300 | — | — |
| 1996-10-16 | $14.38 | $20.48 | 26,500 | — | — |
| 1996-10-15 | $14.50 | $20.66 | 25,800 | — | — |
| 1996-10-14 | $14.38 | $20.48 | 28,000 | — | — |
| 1996-10-11 | $14.38 | $20.48 | 29,700 | — | — |
| 1996-10-10 | $14.25 | $20.30 | 39,200 | — | — |
| 1996-10-09 | $14.38 | $20.37 | 33,700 | — | — |
| 1996-10-08 | $14.63 | $20.72 | 74,000 | — | — |
| 1996-10-07 | $14.63 | $20.72 | 48,400 | — | — |
| 1996-10-04 | $14.63 | $20.72 | 24,000 | — | — |
| 1996-10-03 | $14.38 | $20.37 | 33,600 | — | — |
| 1996-10-02 | $14.50 | $20.55 | 63,400 | — | — |
| 1996-10-01 | $14.50 | $20.55 | 15,800 | — | — |
| 1996-09-30 | $14.50 | $20.55 | 49,100 | — | — |
| 1996-09-27 | $14.38 | $20.37 | 23,200 | — | — |
| 1996-09-26 | $14.38 | $20.37 | 19,100 | — | — |
| 1996-09-25 | $14.25 | $20.19 | 47,400 | — | — |
| 1996-09-24 | $14.13 | $20.01 | 59,700 | — | — |
| 1996-09-23 | $14.25 | $20.19 | 79,400 | — | — |
| 1996-09-20 | $14.13 | $20.01 | 52,700 | — | — |
| 1996-09-19 | $14.13 | $20.01 | 28,700 | — | — |
| 1996-09-18 | $14.13 | $20.01 | 35,800 | — | — |
| 1996-09-17 | $14.25 | $20.19 | 19,300 | — | — |
| 1996-09-16 | $14.25 | $20.19 | 168,000 | — | — |
| 1996-09-13 | $14.13 | $20.01 | 23,300 | — | — |
| 1996-09-12 | $14.13 | $20.01 | 24,800 | — | — |
| 1996-09-11 | $14.13 | $20.01 | 25,900 | — | — |
| 1996-09-10 | $14.19 | $19.99 | 29,400 | — | — |
| 1996-09-09 | $14.19 | $19.99 | 16,900 | — | — |
| 1996-09-06 | $14.25 | $20.08 | 59,200 | — | — |
| 1996-09-05 | $14.25 | $20.08 | 27,900 | — | — |
| 1996-09-04 | $14.25 | $20.08 | 34,300 | — | — |
| 1996-09-03 | $14.38 | $20.25 | 84,100 | — | — |
| 1996-08-30 | $14.50 | $20.43 | 102,200 | — | — |
| 1996-08-29 | $14.50 | $20.43 | 89,500 | — | — |
| 1996-08-28 | $14.50 | $20.43 | 25,500 | — | — |
| 1996-08-27 | $14.25 | $20.08 | 27,300 | — | — |
| 1996-08-26 | $14.38 | $20.25 | 17,200 | — | — |
| 1996-08-23 | $14.50 | $20.43 | 40,400 | — | — |
| 1996-08-22 | $14.50 | $20.43 | 24,100 | — | — |
| 1996-08-21 | $14.50 | $20.43 | 21,700 | — | — |
| 1996-08-20 | $14.38 | $20.25 | 21,500 | — | — |
| 1996-08-19 | $14.38 | $20.25 | 15,000 | — | — |
| 1996-08-16 | $14.50 | $20.43 | 9,300 | — | — |
| 1996-08-15 | $14.38 | $20.25 | 41,400 | — | — |
| 1996-08-14 | $14.44 | $20.34 | 103,200 | — | — |
| 1996-08-13 | $14.50 | $20.43 | 133,900 | — | — |
| 1996-08-12 | $14.63 | $20.49 | 37,200 | — | — |
| 1996-08-09 | $14.75 | $20.67 | 136,600 | — | — |
| 1996-08-08 | $14.63 | $20.49 | 30,400 | — | — |
| 1996-08-07 | $14.63 | $20.49 | 51,000 | — | — |
| 1996-08-06 | $14.50 | $20.32 | 56,400 | — | — |
| 1996-08-05 | $14.50 | $20.32 | 25,400 | — | — |
| 1996-08-02 | $14.50 | $20.32 | 61,200 | — | — |
| 1996-08-01 | $14.38 | $20.14 | 103,500 | — | — |
| 1996-07-31 | $14.25 | $19.97 | 17,700 | — | — |
| 1996-07-30 | $14.25 | $19.97 | 74,100 | — | — |
| 1996-07-29 | $14.13 | $19.79 | 62,000 | — | — |
| 1996-07-26 | $14.25 | $19.97 | 121,300 | — | — |
| 1996-07-25 | $14.25 | $19.97 | 55,300 | — | — |
| 1996-07-24 | $14.25 | $19.97 | 27,000 | — | — |
| 1996-07-23 | $14.25 | $19.97 | 32,400 | — | — |
| 1996-07-22 | $14.13 | $19.79 | 18,800 | — | — |
| 1996-07-19 | $14.25 | $19.97 | 54,200 | — | — |
| 1996-07-18 | $14.13 | $19.79 | 308,300 | — | — |
| 1996-07-17 | $13.88 | $19.44 | 106,600 | — | — |
| 1996-07-16 | $13.88 | $19.44 | 61,400 | — | — |
| 1996-07-15 | $14.00 | $19.62 | 46,700 | — | — |
| 1996-07-12 | $13.88 | $19.44 | 37,100 | — | — |
| 1996-07-11 | $13.75 | $19.27 | 59,600 | — | — |
| 1996-07-10 | $13.88 | $19.33 | 26,200 | — | — |
| 1996-07-09 | $13.88 | $19.33 | 15,400 | — | — |
| 1996-07-08 | $13.88 | $19.33 | 37,900 | — | — |
| 1996-07-05 | $13.88 | $19.33 | 27,100 | — | — |
| 1996-07-03 | $14.00 | $19.50 | 47,000 | — | — |
| 1996-07-02 | $14.06 | $19.59 | 96,700 | — | — |
| 1996-07-01 | $14.13 | $19.68 | 25,300 | — | — |
| 1996-06-28 | $14.00 | $19.50 | 128,300 | — | — |
| 1996-06-27 | $13.88 | $19.33 | 15,600 | — | — |
| 1996-06-26 | $13.88 | $19.33 | 29,400 | — | — |
| 1996-06-25 | $13.88 | $19.33 | 44,900 | — | — |
| 1996-06-24 | $13.88 | $19.33 | 42,300 | — | — |
| 1996-06-21 | $14.00 | $19.50 | 54,800 | — | — |
| 1996-06-20 | $13.88 | $19.33 | 42,800 | — | — |
| 1996-06-19 | $13.88 | $19.33 | 81,300 | — | — |
| 1996-06-18 | $13.75 | $19.16 | 48,700 | — | — |
| 1996-06-17 | $14.00 | $19.50 | 24,300 | — | — |
| 1996-06-14 | $13.88 | $19.33 | 30,000 | — | — |
| 1996-06-13 | $13.88 | $19.33 | 24,200 | — | — |
| 1996-06-12 | $13.88 | $19.33 | 74,800 | — | — |
| 1996-06-11 | $13.88 | $19.22 | 55,000 | — | — |
| 1996-06-10 | $14.00 | $19.39 | 75,700 | — | — |
| 1996-06-07 | $13.75 | $19.05 | 54,100 | — | — |
| 1996-06-06 | $13.88 | $19.22 | 86,000 | — | — |
| 1996-06-05 | $14.00 | $19.39 | 37,800 | — | — |
| 1996-06-04 | $14.00 | $19.39 | 103,900 | — | — |
| 1996-06-03 | $13.88 | $19.22 | 55,200 | — | — |
| 1996-05-31 | $13.75 | $19.05 | 47,800 | — | — |
| 1996-05-30 | $13.75 | $19.05 | 42,900 | — | — |
| 1996-05-29 | $13.63 | $18.87 | 42,100 | — | — |
| 1996-05-28 | $13.63 | $18.87 | 29,100 | — | — |
| 1996-05-24 | $13.63 | $18.87 | 48,800 | — | — |
| 1996-05-23 | $13.75 | $19.05 | 34,400 | — | — |
| 1996-05-22 | $13.63 | $18.87 | 42,400 | — | — |
| 1996-05-21 | $13.75 | $19.05 | 68,700 | — | — |
| 1996-05-20 | $13.63 | $18.87 | 102,100 | — | — |
| 1996-05-17 | $13.75 | $19.05 | 55,900 | — | — |
| 1996-05-16 | $13.50 | $18.70 | 111,200 | — | — |
| 1996-05-15 | $13.63 | $18.87 | 51,100 | — | — |
| 1996-05-14 | $13.75 | $19.05 | 55,400 | — | — |
| 1996-05-13 | $13.75 | $19.05 | 32,000 | — | — |
| 1996-05-10 | $13.63 | $18.76 | 69,700 | — | — |
| 1996-05-09 | $13.63 | $18.76 | 23,800 | — | — |
| 1996-05-08 | $13.63 | $18.76 | 64,000 | — | — |
| 1996-05-07 | $13.63 | $18.76 | 25,400 | — | — |
| 1996-05-06 | $13.63 | $18.76 | 50,300 | — | — |
| 1996-05-03 | $13.63 | $18.76 | 32,400 | — | — |
| 1996-05-02 | $13.50 | $18.59 | 96,900 | — | — |
| 1996-05-01 | $13.75 | $18.93 | 16,400 | — | — |
| 1996-04-30 | $13.75 | $18.93 | 49,100 | — | — |
| 1996-04-29 | $13.88 | $19.11 | 27,900 | — | — |
| 1996-04-26 | $13.88 | $19.11 | 30,900 | — | — |
| 1996-04-25 | $13.75 | $18.93 | 20,700 | — | — |
| 1996-04-24 | $13.88 | $19.11 | 18,600 | — | — |
| 1996-04-23 | $13.75 | $18.93 | 45,500 | — | — |
| 1996-04-22 | $13.75 | $18.93 | 27,900 | — | — |
| 1996-04-19 | $13.88 | $19.11 | 23,900 | — | — |
| 1996-04-18 | $13.88 | $19.11 | 38,800 | — | — |
| 1996-04-17 | $13.88 | $19.11 | 40,100 | — | — |
| 1996-04-16 | $13.88 | $19.11 | 26,400 | — | — |
| 1996-04-15 | $14.00 | $19.28 | 18,100 | — | — |
| 1996-04-12 | $14.00 | $19.28 | 19,100 | — | — |
| 1996-04-11 | $13.88 | $19.11 | 49,200 | — | — |
| 1996-04-10 | $13.88 | $19.00 | 44,000 | — | — |
| 1996-04-09 | $13.88 | $19.00 | 19,600 | — | — |
| 1996-04-08 | $13.88 | $19.00 | 108,200 | — | — |
| 1996-04-04 | $14.13 | $19.34 | 24,400 | — | — |
| 1996-04-03 | $14.25 | $19.51 | 24,200 | — | — |
| 1996-04-02 | $14.25 | $19.51 | 56,300 | — | — |
| 1996-04-01 | $14.13 | $19.34 | 20,700 | — | — |
| 1996-03-29 | $14.13 | $19.34 | 29,000 | — | — |
| 1996-03-28 | $14.13 | $19.34 | 20,300 | — | — |
| 1996-03-27 | $14.25 | $19.51 | 24,700 | — | — |
| 1996-03-26 | $14.25 | $19.51 | 25,100 | — | — |
| 1996-03-25 | $14.13 | $19.34 | 30,600 | — | — |
| 1996-03-22 | $14.25 | $19.51 | 26,200 | — | — |
| 1996-03-21 | $14.13 | $19.34 | 39,800 | — | — |
| 1996-03-20 | $14.13 | $19.34 | 61,700 | — | — |
| 1996-03-19 | $14.13 | $19.34 | 64,700 | — | — |
| 1996-03-18 | $14.13 | $19.34 | 23,300 | — | — |
| 1996-03-15 | $14.25 | $19.51 | 11,400 | — | — |
| 1996-03-14 | $14.25 | $19.51 | 47,600 | — | — |
| 1996-03-13 | $14.38 | $19.68 | 26,700 | — | — |
| 1996-03-12 | $14.25 | $19.40 | 30,000 | — | — |
| 1996-03-11 | $14.25 | $19.40 | 56,800 | — | — |
| 1996-03-08 | $14.25 | $19.40 | 165,800 | — | — |
| 1996-03-07 | $14.75 | $20.08 | 41,400 | — | — |
| 1996-03-06 | $14.75 | $20.08 | 31,100 | — | — |
| 1996-03-05 | $14.75 | $20.08 | 35,100 | — | — |
| 1996-03-04 | $14.88 | $20.25 | 143,300 | — | — |
| 1996-03-01 | $14.88 | $20.25 | 34,300 | — | — |
| 1996-02-29 | $14.88 | $20.25 | 16,500 | — | — |
| 1996-02-28 | $15.00 | $20.42 | 29,500 | — | — |
| 1996-02-27 | $14.88 | $20.25 | 35,200 | — | — |
| 1996-02-26 | $14.88 | $20.25 | 33,000 | — | — |
| 1996-02-23 | $15.00 | $20.42 | 74,300 | — | — |
| 1996-02-22 | $15.13 | $20.59 | 45,200 | — | — |
| 1996-02-21 | $15.00 | $20.42 | 104,700 | — | — |
| 1996-02-20 | $14.88 | $20.25 | 31,600 | — | — |
| 1996-02-16 | $15.13 | $20.59 | 43,500 | — | — |
| 1996-02-15 | $15.00 | $20.42 | 66,400 | — | — |
| 1996-02-14 | $15.06 | $20.51 | 59,100 | — | — |
| 1996-02-13 | $15.00 | $20.42 | 74,800 | — | — |
| 1996-02-12 | $15.06 | $20.39 | 96,000 | — | — |
| 1996-02-09 | $15.00 | $20.31 | 53,800 | — | — |
| 1996-02-08 | $15.00 | $20.31 | 36,600 | — | — |
| 1996-02-07 | $14.88 | $20.14 | 67,000 | — | — |
| 1996-02-06 | $15.00 | $20.31 | 33,400 | — | — |
| 1996-02-05 | $15.00 | $20.31 | 71,200 | — | — |
| 1996-02-02 | $15.00 | $20.31 | 20,200 | — | — |
| 1996-02-01 | $15.13 | $20.47 | 177,000 | — | — |
| 1996-01-31 | $15.00 | $20.31 | 103,900 | — | — |
| 1996-01-30 | $15.13 | $20.47 | 112,700 | — | — |
| 1996-01-29 | $14.88 | $20.14 | 32,600 | — | — |
| 1996-01-26 | $15.00 | $20.31 | 49,000 | — | — |
| 1996-01-25 | $14.88 | $20.14 | 37,800 | — | — |
| 1996-01-24 | $14.88 | $20.14 | 65,300 | — | — |
| 1996-01-23 | $14.75 | $19.97 | 228,000 | — | — |
| 1996-01-22 | $14.69 | $19.88 | 43,800 | — | — |
| 1996-01-19 | $14.75 | $19.97 | 104,400 | — | — |
| 1996-01-18 | $14.63 | $19.80 | 59,200 | — | — |
| 1996-01-17 | $14.63 | $19.80 | 42,600 | — | — |
| 1996-01-16 | $14.63 | $19.80 | 128,200 | — | — |
| 1996-01-15 | $14.50 | $19.63 | 57,200 | — | — |
| 1996-01-12 | $14.50 | $19.63 | 98,000 | — | — |
| 1996-01-11 | $14.38 | $19.46 | 46,200 | — | — |
| 1996-01-10 | $14.38 | $19.46 | 93,200 | — | — |
| 1996-01-09 | $14.38 | $19.34 | 75,500 | — | — |
| 1996-01-08 | $14.38 | $19.34 | 16,100 | — | — |
| 1996-01-05 | $14.38 | $19.34 | 54,300 | — | — |
| 1996-01-04 | $14.25 | $19.18 | 90,200 | — | — |
| 1996-01-03 | $14.38 | $19.34 | 72,800 | — | — |
| 1996-01-02 | $14.25 | $19.18 | 119,300 | — | — |