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
- 1992-06-03 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 | $13.50 | $18.47 | 64,800 | — | — |
| 1996-12-30 | $13.63 | $18.64 | 61,800 | — | — |
| 1996-12-27 | $13.50 | $18.47 | 32,300 | — | — |
| 1996-12-26 | $13.63 | $18.64 | 19,200 | — | — |
| 1996-12-24 | $13.50 | $18.47 | 27,100 | — | — |
| 1996-12-23 | $13.50 | $18.47 | 22,500 | — | — |
| 1996-12-20 | $13.50 | $18.47 | 60,500 | — | — |
| 1996-12-19 | $13.63 | $18.64 | 46,300 | — | — |
| 1996-12-18 | $13.75 | $18.81 | 49,700 | — | — |
| 1996-12-17 | $13.63 | $18.64 | 57,500 | — | — |
| 1996-12-16 | $13.50 | $18.47 | 45,400 | — | — |
| 1996-12-13 | $13.63 | $18.64 | 54,300 | — | — |
| 1996-12-12 | $13.63 | $18.64 | 22,300 | — | — |
| 1996-12-11 | $13.88 | $18.98 | 32,700 | — | — |
| 1996-12-10 | $13.88 | $18.88 | 23,500 | — | — |
| 1996-12-09 | $13.75 | $18.71 | 22,900 | — | — |
| 1996-12-06 | $13.63 | $18.54 | 59,800 | — | — |
| 1996-12-05 | $13.88 | $18.88 | 48,600 | — | — |
| 1996-12-04 | $13.75 | $18.71 | 55,500 | — | — |
| 1996-12-03 | $13.88 | $18.88 | 9,000 | — | — |
| 1996-12-02 | $13.88 | $18.88 | 38,000 | — | — |
| 1996-11-29 | $13.88 | $18.88 | 3,900 | — | — |
| 1996-11-27 | $13.75 | $18.71 | 9,700 | — | — |
| 1996-11-26 | $14.00 | $19.05 | 9,300 | — | — |
| 1996-11-25 | $13.88 | $18.88 | 38,100 | — | — |
| 1996-11-22 | $13.88 | $18.88 | 21,300 | — | — |
| 1996-11-21 | $13.88 | $18.88 | 33,300 | — | — |
| 1996-11-20 | $14.00 | $19.05 | 73,400 | — | — |
| 1996-11-19 | $13.75 | $18.71 | 26,300 | — | — |
| 1996-11-18 | $13.88 | $18.88 | 25,500 | — | — |
| 1996-11-15 | $14.00 | $19.05 | 28,400 | — | — |
| 1996-11-14 | $13.88 | $18.88 | 22,400 | — | — |
| 1996-11-13 | $14.00 | $19.05 | 96,200 | — | — |
| 1996-11-12 | $13.75 | $18.61 | 32,500 | — | — |
| 1996-11-11 | $13.88 | $18.78 | 21,100 | — | — |
| 1996-11-08 | $13.75 | $18.61 | 16,100 | — | — |
| 1996-11-07 | $13.88 | $18.78 | 4,600 | — | — |
| 1996-11-06 | $13.88 | $18.78 | 13,700 | — | — |
| 1996-11-05 | $13.75 | $18.61 | 10,500 | — | — |
| 1996-11-04 | $13.88 | $18.78 | 17,700 | — | — |
| 1996-11-01 | $13.75 | $18.61 | 27,800 | — | — |
| 1996-10-31 | $13.75 | $18.61 | 20,100 | — | — |
| 1996-10-30 | $13.63 | $18.44 | 30,700 | — | — |
| 1996-10-29 | $13.69 | $18.52 | 16,400 | — | — |
| 1996-10-28 | $13.69 | $18.52 | 22,200 | — | — |
| 1996-10-25 | $13.63 | $18.44 | 27,200 | — | — |
| 1996-10-24 | $13.63 | $18.44 | 14,800 | — | — |
| 1996-10-23 | $13.50 | $18.27 | 10,400 | — | — |
| 1996-10-22 | $13.50 | $18.27 | 19,400 | — | — |
| 1996-10-21 | $13.63 | $18.44 | 30,600 | — | — |
| 1996-10-18 | $13.75 | $18.61 | 24,800 | — | — |
| 1996-10-17 | $13.63 | $18.44 | 5,600 | — | — |
| 1996-10-16 | $13.63 | $18.44 | 4,800 | — | — |
| 1996-10-15 | $13.63 | $18.44 | 33,400 | — | — |
| 1996-10-14 | $13.63 | $18.44 | 40,800 | — | — |
| 1996-10-11 | $13.50 | $18.27 | 30,300 | — | — |
| 1996-10-10 | $13.63 | $18.44 | 8,000 | — | — |
| 1996-10-09 | $13.88 | $18.68 | 32,600 | — | — |
| 1996-10-08 | $13.75 | $18.51 | 10,000 | — | — |
| 1996-10-07 | $13.75 | $18.51 | 3,800 | — | — |
| 1996-10-04 | $13.75 | $18.51 | 5,500 | — | — |
| 1996-10-03 | $13.88 | $18.68 | 14,200 | — | — |
| 1996-10-02 | $13.75 | $18.51 | 17,200 | — | — |
| 1996-10-01 | $13.75 | $18.51 | 41,200 | — | — |
| 1996-09-30 | $13.63 | $18.34 | 6,500 | — | — |
| 1996-09-27 | $13.63 | $18.34 | 6,100 | — | — |
| 1996-09-26 | $13.75 | $18.51 | 7,900 | — | — |
| 1996-09-25 | $13.63 | $18.34 | 25,200 | — | — |
| 1996-09-24 | $13.63 | $18.34 | 11,700 | — | — |
| 1996-09-23 | $13.75 | $18.51 | 16,600 | — | — |
| 1996-09-20 | $13.75 | $18.51 | 30,200 | — | — |
| 1996-09-19 | $13.75 | $18.51 | 25,000 | — | — |
| 1996-09-18 | $13.75 | $18.51 | 37,800 | — | — |
| 1996-09-17 | $13.63 | $18.34 | 11,800 | — | — |
| 1996-09-16 | $13.63 | $18.34 | 25,600 | — | — |
| 1996-09-13 | $13.75 | $18.51 | 22,400 | — | — |
| 1996-09-12 | $13.75 | $18.51 | 16,700 | — | — |
| 1996-09-11 | $13.75 | $18.51 | 29,700 | — | — |
| 1996-09-10 | $13.63 | $18.24 | 23,400 | — | — |
| 1996-09-09 | $13.75 | $18.41 | 12,500 | — | — |
| 1996-09-06 | $13.75 | $18.41 | 13,300 | — | — |
| 1996-09-05 | $13.50 | $18.07 | 23,600 | — | — |
| 1996-09-04 | $13.63 | $18.24 | 21,600 | — | — |
| 1996-09-03 | $13.63 | $18.24 | 14,400 | — | — |
| 1996-08-30 | $13.75 | $18.41 | 14,900 | — | — |
| 1996-08-29 | $13.63 | $18.24 | 26,600 | — | — |
| 1996-08-28 | $13.75 | $18.41 | 10,100 | — | — |
| 1996-08-27 | $13.75 | $18.41 | 14,900 | — | — |
| 1996-08-26 | $13.88 | $18.57 | 9,500 | — | — |
| 1996-08-23 | $14.00 | $18.74 | 33,100 | — | — |
| 1996-08-22 | $13.88 | $18.57 | 10,700 | — | — |
| 1996-08-21 | $13.63 | $18.24 | 6,600 | — | — |
| 1996-08-20 | $13.88 | $18.57 | 33,400 | — | — |
| 1996-08-19 | $13.75 | $18.41 | 6,100 | — | — |
| 1996-08-16 | $13.63 | $18.24 | 8,300 | — | — |
| 1996-08-15 | $13.63 | $18.24 | 5,200 | — | — |
| 1996-08-14 | $13.75 | $18.41 | 11,900 | — | — |
| 1996-08-13 | $13.75 | $18.41 | 82,400 | — | — |
| 1996-08-12 | $13.75 | $18.31 | 13,500 | — | — |
| 1996-08-09 | $14.00 | $18.64 | 8,700 | — | — |
| 1996-08-08 | $13.88 | $18.47 | 18,600 | — | — |
| 1996-08-07 | $13.75 | $18.31 | 20,000 | — | — |
| 1996-08-06 | $13.88 | $18.47 | 19,700 | — | — |
| 1996-08-05 | $13.75 | $18.31 | 26,700 | — | — |
| 1996-08-02 | $13.63 | $18.14 | 61,200 | — | — |
| 1996-08-01 | $13.63 | $18.14 | 26,200 | — | — |
| 1996-07-31 | $13.50 | $17.97 | 9,800 | — | — |
| 1996-07-30 | $13.38 | $17.81 | 7,700 | — | — |
| 1996-07-29 | $13.50 | $17.97 | 10,300 | — | — |
| 1996-07-26 | $13.50 | $17.97 | 44,300 | — | — |
| 1996-07-25 | $13.25 | $17.64 | 6,200 | — | — |
| 1996-07-24 | $13.25 | $17.64 | 10,900 | — | — |
| 1996-07-23 | $13.25 | $17.64 | 18,100 | — | — |
| 1996-07-22 | $13.25 | $17.64 | 10,400 | — | — |
| 1996-07-19 | $13.25 | $17.64 | 12,700 | — | — |
| 1996-07-18 | $13.25 | $17.64 | 14,400 | — | — |
| 1996-07-17 | $13.13 | $17.47 | 9,800 | — | — |
| 1996-07-16 | $13.25 | $17.64 | 4,800 | — | — |
| 1996-07-15 | $13.25 | $17.64 | 23,800 | — | — |
| 1996-07-12 | $13.25 | $17.64 | 3,300 | — | — |
| 1996-07-11 | $13.38 | $17.81 | 11,600 | — | — |
| 1996-07-10 | $13.50 | $17.87 | 27,200 | — | — |
| 1996-07-09 | $13.50 | $17.87 | 6,800 | — | — |
| 1996-07-08 | $13.38 | $17.71 | 5,500 | — | — |
| 1996-07-05 | $13.38 | $17.71 | 5,400 | — | — |
| 1996-07-03 | $13.63 | $18.04 | 9,000 | — | — |
| 1996-07-02 | $13.50 | $17.87 | 10,900 | — | — |
| 1996-07-01 | $13.50 | $17.87 | 18,000 | — | — |
| 1996-06-28 | $13.50 | $17.87 | 24,100 | — | — |
| 1996-06-27 | $13.38 | $17.71 | 5,600 | — | — |
| 1996-06-26 | $13.38 | $17.71 | 9,400 | — | — |
| 1996-06-25 | $13.50 | $17.87 | 40,700 | — | — |
| 1996-06-24 | $13.13 | $17.38 | 17,100 | — | — |
| 1996-06-21 | $13.13 | $17.38 | 69,500 | — | — |
| 1996-06-20 | $13.00 | $17.21 | 42,700 | — | — |
| 1996-06-19 | $13.13 | $17.38 | 34,500 | — | — |
| 1996-06-18 | $12.94 | $17.13 | 30,400 | — | — |
| 1996-06-17 | $12.88 | $17.05 | 8,300 | — | — |
| 1996-06-14 | $12.88 | $17.05 | 45,500 | — | — |
| 1996-06-13 | $13.00 | $17.21 | 11,400 | — | — |
| 1996-06-12 | $13.13 | $17.38 | 9,500 | — | — |
| 1996-06-11 | $13.13 | $17.28 | 5,600 | — | — |
| 1996-06-10 | $13.25 | $17.44 | 14,900 | — | — |
| 1996-06-07 | $13.25 | $17.44 | 14,200 | — | — |
| 1996-06-06 | $13.38 | $17.61 | 20,800 | — | — |
| 1996-06-05 | $13.25 | $17.44 | 20,300 | — | — |
| 1996-06-04 | $13.25 | $17.44 | 33,200 | — | — |
| 1996-06-03 | $13.13 | $17.28 | 11,000 | — | — |
| 1996-05-31 | $13.13 | $17.28 | 31,200 | — | — |
| 1996-05-30 | $13.25 | $17.44 | 20,900 | — | — |
| 1996-05-29 | $13.25 | $17.44 | 15,400 | — | — |
| 1996-05-28 | $13.25 | $17.44 | 26,200 | — | — |
| 1996-05-24 | $13.25 | $17.44 | 9,600 | — | — |
| 1996-05-23 | $13.25 | $17.44 | 5,100 | — | — |
| 1996-05-22 | $13.25 | $17.44 | 6,900 | — | — |
| 1996-05-21 | $13.25 | $17.44 | 13,300 | — | — |
| 1996-05-20 | $13.25 | $17.44 | 10,400 | — | — |
| 1996-05-17 | $13.25 | $17.44 | 10,000 | — | — |
| 1996-05-16 | $13.38 | $17.61 | 17,600 | — | — |
| 1996-05-15 | $13.25 | $17.44 | 22,100 | — | — |
| 1996-05-14 | $13.13 | $17.28 | 8,300 | — | — |
| 1996-05-13 | $13.13 | $17.28 | 5,400 | — | — |
| 1996-05-10 | $13.25 | $17.34 | 15,200 | — | — |
| 1996-05-09 | $13.13 | $17.18 | 6,700 | — | — |
| 1996-05-08 | $13.13 | $17.18 | 9,000 | — | — |
| 1996-05-07 | $13.25 | $17.34 | 13,800 | — | — |
| 1996-05-06 | $13.25 | $17.34 | 9,500 | — | — |
| 1996-05-03 | $13.25 | $17.34 | 12,800 | — | — |
| 1996-05-02 | $13.38 | $17.51 | 22,200 | — | — |
| 1996-05-01 | $13.63 | $17.83 | 7,200 | — | — |
| 1996-04-30 | $13.50 | $17.67 | 10,100 | — | — |
| 1996-04-29 | $13.50 | $17.67 | 12,000 | — | — |
| 1996-04-26 | $13.50 | $17.67 | 3,200 | — | — |
| 1996-04-25 | $13.38 | $17.51 | 2,500 | — | — |
| 1996-04-24 | $13.50 | $17.67 | 3,500 | — | — |
| 1996-04-23 | $13.50 | $17.67 | 37,500 | — | — |
| 1996-04-22 | $13.38 | $17.51 | 38,600 | — | — |
| 1996-04-19 | $13.38 | $17.51 | 8,100 | — | — |
| 1996-04-18 | $13.25 | $17.34 | 18,600 | — | — |
| 1996-04-17 | $13.25 | $17.34 | 35,000 | — | — |
| 1996-04-16 | $13.25 | $17.34 | 8,700 | — | — |
| 1996-04-15 | $13.38 | $17.51 | 9,200 | — | — |
| 1996-04-12 | $13.25 | $17.34 | 12,700 | — | — |
| 1996-04-11 | $13.25 | $17.34 | 13,400 | — | — |
| 1996-04-10 | $13.13 | $17.08 | 15,600 | — | — |
| 1996-04-09 | $13.25 | $17.24 | 13,000 | — | — |
| 1996-04-08 | $13.13 | $17.08 | 41,700 | — | — |
| 1996-04-04 | $13.63 | $17.73 | 17,300 | — | — |
| 1996-04-03 | $13.75 | $17.89 | 16,600 | — | — |
| 1996-04-02 | $13.75 | $17.89 | 23,100 | — | — |
| 1996-04-01 | $13.75 | $17.89 | 4,300 | — | — |
| 1996-03-29 | $13.75 | $17.89 | 7,600 | — | — |
| 1996-03-28 | $13.63 | $17.73 | 12,400 | — | — |
| 1996-03-27 | $13.75 | $17.89 | 26,300 | — | — |
| 1996-03-26 | $13.88 | $18.06 | 20,400 | — | — |
| 1996-03-25 | $13.75 | $17.89 | 8,400 | — | — |
| 1996-03-22 | $13.75 | $17.89 | 5,000 | — | — |
| 1996-03-21 | $14.00 | $18.22 | 19,800 | — | — |
| 1996-03-20 | $13.88 | $18.06 | 5,000 | — | — |
| 1996-03-19 | $13.75 | $17.89 | 14,500 | — | — |
| 1996-03-18 | $13.75 | $17.89 | 13,700 | — | — |
| 1996-03-15 | $14.00 | $18.22 | 25,600 | — | — |
| 1996-03-14 | $14.00 | $18.22 | 7,300 | — | — |
| 1996-03-13 | $14.13 | $18.38 | 4,900 | — | — |
| 1996-03-12 | $14.13 | $18.28 | 8,300 | — | — |
| 1996-03-11 | $14.00 | $18.12 | 23,800 | — | — |
| 1996-03-08 | $13.88 | $17.96 | 37,900 | — | — |
| 1996-03-07 | $14.25 | $18.45 | 42,500 | — | — |
| 1996-03-06 | $14.25 | $18.45 | 25,600 | — | — |
| 1996-03-05 | $14.13 | $18.28 | 26,800 | — | — |
| 1996-03-04 | $14.25 | $18.45 | 19,400 | — | — |
| 1996-03-01 | $14.94 | $19.34 | 25,400 | — | — |
| 1996-02-29 | $14.25 | $18.45 | 12,500 | — | — |
| 1996-02-28 | $14.25 | $18.45 | 26,600 | — | — |
| 1996-02-27 | $14.13 | $18.28 | 30,200 | — | — |
| 1996-02-26 | $14.25 | $18.45 | 22,100 | — | — |
| 1996-02-23 | $14.38 | $18.61 | 45,800 | — | — |
| 1996-02-22 | $14.25 | $18.45 | 19,800 | — | — |
| 1996-02-21 | $14.38 | $18.61 | 25,200 | — | — |
| 1996-02-20 | $14.25 | $18.45 | 23,200 | — | — |
| 1996-02-16 | $14.25 | $18.45 | 34,600 | — | — |
| 1996-02-15 | $14.38 | $18.61 | 31,900 | — | — |
| 1996-02-14 | $14.38 | $18.61 | 52,400 | — | — |
| 1996-02-13 | $14.38 | $18.61 | 38,000 | — | — |
| 1996-02-12 | $14.38 | $18.51 | 17,900 | — | — |
| 1996-02-09 | $14.25 | $18.35 | 34,700 | — | — |
| 1996-02-08 | $14.38 | $18.51 | 31,600 | — | — |
| 1996-02-07 | $14.25 | $18.35 | 18,900 | — | — |
| 1996-02-06 | $14.25 | $18.35 | 26,100 | — | — |
| 1996-02-05 | $14.25 | $18.35 | 37,100 | — | — |
| 1996-02-02 | $14.25 | $18.35 | 6,000 | — | — |
| 1996-02-01 | $14.25 | $18.35 | 21,200 | — | — |
| 1996-01-31 | $14.38 | $18.51 | 52,900 | — | — |
| 1996-01-30 | $14.25 | $18.35 | 33,000 | — | — |
| 1996-01-29 | $14.25 | $18.35 | 38,400 | — | — |
| 1996-01-26 | $14.13 | $18.19 | 19,900 | — | — |
| 1996-01-25 | $14.25 | $18.35 | 79,100 | — | — |
| 1996-01-24 | $14.13 | $18.19 | 74,500 | — | — |
| 1996-01-23 | $14.13 | $18.19 | 49,200 | — | — |
| 1996-01-22 | $14.00 | $18.03 | 51,000 | — | — |
| 1996-01-19 | $14.00 | $18.03 | 28,200 | — | — |
| 1996-01-18 | $13.75 | $17.71 | 32,200 | — | — |
| 1996-01-17 | $13.75 | $17.71 | 17,400 | — | — |
| 1996-01-16 | $13.63 | $17.55 | 36,400 | — | — |
| 1996-01-15 | $13.50 | $17.38 | 23,600 | — | — |
| 1996-01-12 | $13.63 | $17.55 | 23,200 | — | — |
| 1996-01-11 | $13.63 | $17.55 | 11,000 | — | — |
| 1996-01-10 | $13.50 | $17.38 | 55,700 | — | — |
| 1996-01-09 | $13.63 | $17.45 | 16,500 | — | — |
| 1996-01-08 | $13.63 | $17.45 | 9,700 | — | — |
| 1996-01-05 | $13.75 | $17.61 | 10,200 | — | — |
| 1996-01-04 | $13.75 | $17.61 | 18,000 | — | — |
| 1996-01-03 | $13.75 | $17.61 | 20,500 | — | — |
| 1996-01-02 | $13.88 | $17.77 | 18,700 | — | — |