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
- 1984-06-07 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 | $19.25 | $20.77 | 18,300 | — | — |
| 1996-12-30 | $18.92 | $20.41 | 30,900 | — | — |
| 1996-12-27 | $18.67 | $20.14 | 34,200 | — | — |
| 1996-12-26 | $18.67 | $20.14 | 9,300 | — | — |
| 1996-12-24 | $18.92 | $20.41 | 9,600 | — | — |
| 1996-12-23 | $18.83 | $20.32 | 9,900 | — | — |
| 1996-12-20 | $18.67 | $20.14 | 134,550 | — | — |
| 1996-12-19 | $19.00 | $20.50 | 38,550 | — | — |
| 1996-12-18 | $18.33 | $19.78 | 3,450 | — | — |
| 1996-12-17 | $18.25 | $19.69 | 53,850 | — | — |
| 1996-12-16 | $18.25 | $19.69 | 41,850 | — | — |
| 1996-12-13 | $18.08 | $19.51 | 28,950 | — | — |
| 1996-12-12 | $17.67 | $19.06 | 23,550 | — | — |
| 1996-12-11 | $17.92 | $19.33 | 170,850 | — | — |
| 1996-12-10 | $18.50 | $19.96 | 28,800 | — | — |
| 1996-12-09 | $18.50 | $19.96 | 22,800 | — | — |
| 1996-12-06 | $18.75 | $20.23 | 149,550 | — | — |
| 1996-12-05 | $19.42 | $20.95 | 37,500 | — | — |
| 1996-12-04 | $18.67 | $20.14 | 29,550 | — | — |
| 1996-12-03 | $19.00 | $20.50 | 298,200 | — | — |
| 1996-12-02 | $17.75 | $19.15 | 292,050 | — | — |
| 1996-11-29 | $16.83 | $18.16 | 122,250 | — | — |
| 1996-11-27 | $16.75 | $18.07 | 130,650 | — | — |
| 1996-11-26 | $16.92 | $18.25 | 39,000 | — | — |
| 1996-11-25 | $16.92 | $18.25 | 131,850 | — | — |
| 1996-11-22 | $16.42 | $17.71 | 17,250 | — | — |
| 1996-11-21 | $16.00 | $17.26 | 36,300 | — | — |
| 1996-11-20 | $15.75 | $16.99 | 69,150 | — | — |
| 1996-11-19 | $15.33 | $16.54 | 24,600 | — | — |
| 1996-11-18 | $15.25 | $16.45 | 106,350 | — | — |
| 1996-11-15 | $15.17 | $16.36 | 70,350 | — | — |
| 1996-11-14 | $14.25 | $15.37 | 102,750 | — | — |
| 1996-11-13 | $13.83 | $14.92 | 7,200 | — | — |
| 1996-11-12 | $13.58 | $14.65 | 9,600 | — | — |
| 1996-11-11 | $13.42 | $14.47 | 7,950 | — | — |
| 1996-11-08 | $13.42 | $14.47 | 131,850 | — | — |
| 1996-11-07 | $12.83 | $13.84 | 147,300 | — | — |
| 1996-11-06 | $12.75 | $13.75 | 8,250 | — | — |
| 1996-11-05 | $12.67 | $13.66 | 90,000 | — | — |
| 1996-11-04 | $12.92 | $13.93 | 2,250 | — | — |
| 1996-11-01 | $12.92 | $13.93 | 3,000 | — | — |
| 1996-10-31 | $12.92 | $13.93 | 18,150 | — | — |
| 1996-10-30 | $12.83 | $13.84 | 24,450 | — | — |
| 1996-10-29 | $12.92 | $13.93 | 15,000 | — | — |
| 1996-10-28 | $12.83 | $13.84 | 43,200 | — | — |
| 1996-10-25 | $13.17 | $14.20 | 2,250 | — | — |
| 1996-10-24 | $13.17 | $14.20 | 4,200 | — | — |
| 1996-10-23 | $13.17 | $14.20 | 4,200 | — | — |
| 1996-10-22 | $13.00 | $14.02 | 26,400 | — | — |
| 1996-10-21 | $12.67 | $13.66 | 19,650 | — | — |
| 1996-10-18 | $13.00 | $14.02 | 2,850 | — | — |
| 1996-10-17 | $13.17 | $14.20 | 33,300 | — | — |
| 1996-10-16 | $12.92 | $13.93 | 14,400 | — | — |
| 1996-10-15 | $12.75 | $13.75 | 78,300 | — | — |
| 1996-10-14 | $12.42 | $13.39 | 64,800 | — | — |
| 1996-10-11 | $12.42 | $13.39 | 97,650 | — | — |
| 1996-10-10 | $12.42 | $13.39 | 20,250 | — | — |
| 1996-10-09 | $12.50 | $13.46 | 257,850 | — | — |
| 1996-10-08 | $13.25 | $14.27 | 34,050 | — | — |
| 1996-10-07 | $13.25 | $14.27 | 1,650 | — | — |
| 1996-10-04 | $13.33 | $14.36 | 1,500 | — | — |
| 1996-10-03 | $13.42 | $14.45 | 8,700 | — | — |
| 1996-10-02 | $13.67 | $14.72 | 56,400 | — | — |
| 1996-10-01 | $13.75 | $14.81 | 56,550 | — | — |
| 1996-09-30 | $13.58 | $14.63 | 46,200 | — | — |
| 1996-09-27 | $13.17 | $14.18 | 5,700 | — | — |
| 1996-09-26 | $13.25 | $14.27 | 101,400 | — | — |
| 1996-09-25 | $13.33 | $14.36 | 89,700 | — | — |
| 1996-09-24 | $13.25 | $14.27 | 25,800 | — | — |
| 1996-09-23 | $13.17 | $14.18 | 41,550 | — | — |
| 1996-09-20 | $13.17 | $14.18 | 37,050 | — | — |
| 1996-09-19 | $13.00 | $14.00 | 22,050 | — | — |
| 1996-09-18 | $13.08 | $14.09 | 104,100 | — | — |
| 1996-09-17 | $13.25 | $14.27 | 117,150 | — | — |
| 1996-09-16 | $13.17 | $14.18 | 25,200 | — | — |
| 1996-09-13 | $13.00 | $14.00 | 26,100 | — | — |
| 1996-09-12 | $12.83 | $13.82 | 65,700 | — | — |
| 1996-09-11 | $12.83 | $13.82 | 35,100 | — | — |
| 1996-09-10 | $12.58 | $13.55 | 36,300 | — | — |
| 1996-09-09 | $12.58 | $13.55 | 12,300 | — | — |
| 1996-09-06 | $12.58 | $13.55 | 6,900 | — | — |
| 1996-09-05 | $12.50 | $13.46 | 2,550 | — | — |
| 1996-09-04 | $12.58 | $13.55 | 20,250 | — | — |
| 1996-09-03 | $12.83 | $13.82 | 79,650 | — | — |
| 1996-08-30 | $13.00 | $14.00 | 150 | — | — |
| 1996-08-29 | $13.00 | $14.00 | 11,250 | — | — |
| 1996-08-28 | $13.08 | $14.09 | 5,100 | — | — |
| 1996-08-27 | $13.17 | $14.18 | 1,500 | — | — |
| 1996-08-26 | $13.17 | $14.18 | 1,200 | — | — |
| 1996-08-23 | $13.25 | $14.27 | 149,700 | — | — |
| 1996-08-22 | $13.25 | $14.27 | 116,550 | — | — |
| 1996-08-21 | $13.17 | $14.18 | 49,350 | — | — |
| 1996-08-20 | $13.17 | $14.18 | 55,500 | — | — |
| 1996-08-19 | $13.25 | $14.27 | 26,550 | — | — |
| 1996-08-16 | $13.50 | $14.54 | 91,050 | — | — |
| 1996-08-15 | $13.25 | $14.27 | 11,550 | — | — |
| 1996-08-14 | $13.33 | $14.36 | 28,350 | — | — |
| 1996-08-13 | $13.83 | $14.90 | 49,950 | — | — |
| 1996-08-12 | $13.92 | $14.98 | 149,100 | — | — |
| 1996-08-09 | $13.00 | $14.00 | 15,750 | — | — |
| 1996-08-08 | $13.17 | $14.18 | 2,850 | — | — |
| 1996-08-07 | $13.17 | $14.18 | 57,600 | — | — |
| 1996-08-06 | $12.17 | $13.10 | 122,550 | — | — |
| 1996-08-05 | $12.08 | $13.01 | 59,400 | — | — |
| 1996-08-02 | $11.58 | $12.47 | 38,400 | — | — |
| 1996-08-01 | $11.50 | $12.38 | 91,650 | — | — |
| 1996-07-31 | $10.83 | $11.66 | 39,900 | — | — |
| 1996-07-30 | $11.25 | $12.11 | 63,900 | — | — |
| 1996-07-29 | $11.67 | $12.56 | 13,350 | — | — |
| 1996-07-26 | $12.33 | $13.28 | 10,800 | — | — |
| 1996-07-25 | $12.17 | $13.10 | 41,850 | — | — |
| 1996-07-24 | $12.67 | $13.64 | 39,600 | — | — |
| 1996-07-23 | $12.92 | $13.91 | 21,300 | — | — |
| 1996-07-22 | $13.58 | $14.63 | 14,100 | — | — |
| 1996-07-19 | $13.75 | $14.81 | 41,850 | — | — |
| 1996-07-18 | $13.67 | $14.72 | 27,450 | — | — |
| 1996-07-17 | $13.17 | $14.18 | 91,350 | — | — |
| 1996-07-16 | $11.42 | $12.29 | 113,100 | — | — |
| 1996-07-15 | $12.83 | $13.82 | 44,250 | — | — |
| 1996-07-12 | $12.83 | $13.82 | 31,650 | — | — |
| 1996-07-11 | $12.75 | $13.73 | 50,850 | — | — |
| 1996-07-10 | $13.67 | $14.69 | 13,650 | — | — |
| 1996-07-09 | $13.75 | $14.78 | 40,950 | — | — |
| 1996-07-08 | $14.17 | $15.23 | 11,400 | — | — |
| 1996-07-05 | $14.58 | $15.68 | 4,800 | — | — |
| 1996-07-03 | $14.58 | $15.68 | 45,750 | — | — |
| 1996-07-02 | $14.42 | $15.50 | 28,650 | — | — |
| 1996-07-01 | $14.50 | $15.59 | 31,350 | — | — |
| 1996-06-28 | $14.00 | $15.05 | 79,050 | — | — |
| 1996-06-27 | $13.58 | $14.60 | 62,700 | — | — |
| 1996-06-26 | $13.33 | $14.33 | 12,300 | — | — |
| 1996-06-25 | $13.33 | $14.33 | 400,350 | — | — |
| 1996-06-24 | $13.08 | $14.06 | 26,250 | — | — |
| 1996-06-21 | $13.17 | $14.15 | 6,750 | — | — |
| 1996-06-20 | $13.08 | $14.06 | 16,650 | — | — |
| 1996-06-19 | $13.33 | $14.33 | 12,150 | — | — |
| 1996-06-18 | $13.33 | $14.33 | 130,950 | — | — |
| 1996-06-17 | $12.92 | $13.88 | 63,750 | — | — |
| 1996-06-14 | $12.83 | $13.79 | 71,550 | — | — |
| 1996-06-13 | $12.78 | $13.73 | 246,600 | — | — |
| 1996-06-12 | $12.83 | $13.79 | 2,025 | — | — |
| 1996-06-11 | $12.89 | $13.85 | 26,325 | — | — |
| 1996-06-10 | $12.83 | $13.79 | 18,225 | — | — |
| 1996-06-07 | $12.78 | $13.73 | 3,825 | — | — |
| 1996-06-06 | $12.72 | $13.68 | 5,850 | — | — |
| 1996-06-05 | $12.78 | $13.73 | 29,475 | — | — |
| 1996-06-04 | $13.06 | $14.03 | 31,950 | — | — |
| 1996-06-03 | $13.11 | $14.09 | 55,350 | — | — |
| 1996-05-31 | $13.39 | $14.39 | 25,425 | — | — |
| 1996-05-30 | $13.28 | $14.27 | 20,025 | — | — |
| 1996-05-29 | $13.33 | $14.33 | 14,175 | — | — |
| 1996-05-28 | $13.44 | $14.45 | 115,200 | — | — |
| 1996-05-24 | $13.56 | $14.57 | 18,900 | — | — |
| 1996-05-23 | $13.61 | $14.63 | 21,600 | — | — |
| 1996-05-22 | $13.61 | $14.63 | 16,875 | — | — |
| 1996-05-21 | $13.67 | $14.69 | 39,600 | — | — |
| 1996-05-20 | $13.67 | $14.69 | 169,200 | — | — |
| 1996-05-17 | $13.61 | $14.63 | 89,100 | — | — |
| 1996-05-16 | $13.67 | $14.69 | 54,900 | — | — |
| 1996-05-15 | $13.78 | $14.81 | 276,750 | — | — |
| 1996-05-14 | $14.00 | $15.05 | 40,725 | — | — |
| 1996-05-13 | $13.67 | $14.69 | 23,850 | — | — |
| 1996-05-10 | $13.22 | $14.21 | 25,875 | — | — |
| 1996-05-09 | $12.78 | $13.73 | 20,475 | — | — |
| 1996-05-08 | $12.72 | $13.68 | 4,275 | — | — |
| 1996-05-07 | $12.72 | $13.68 | 4,500 | — | — |
| 1996-05-06 | $12.83 | $13.79 | 10,125 | — | — |
| 1996-05-03 | $12.83 | $13.79 | 128,475 | — | — |
| 1996-05-02 | $12.78 | $13.73 | 12,375 | — | — |
| 1996-05-01 | $12.72 | $13.68 | 34,200 | — | — |
| 1996-04-30 | $12.61 | $13.56 | 4,275 | — | — |
| 1996-04-29 | $12.67 | $13.62 | 61,650 | — | — |
| 1996-04-26 | $12.67 | $13.62 | 47,025 | — | — |
| 1996-04-25 | $12.94 | $13.91 | 68,625 | — | — |
| 1996-04-24 | $12.33 | $13.26 | 49,500 | — | — |
| 1996-04-23 | $12.22 | $13.14 | 43,200 | — | — |
| 1996-04-22 | $12.17 | $13.08 | 37,125 | — | — |
| 1996-04-19 | $11.72 | $12.60 | 1,350 | — | — |
| 1996-04-18 | $11.78 | $12.66 | 6,750 | — | — |
| 1996-04-17 | $11.78 | $12.66 | 20,475 | — | — |
| 1996-04-16 | $11.83 | $12.72 | 18,675 | — | — |
| 1996-04-15 | $12.06 | $12.96 | 109,350 | — | — |
| 1996-04-12 | $12.17 | $13.08 | 45,225 | — | — |
| 1996-04-11 | $11.83 | $12.72 | 40,500 | — | — |
| 1996-04-10 | $11.67 | $12.52 | 89,775 | — | — |
| 1996-04-09 | $11.72 | $12.58 | 27,900 | — | — |
| 1996-04-08 | $11.56 | $12.40 | 53,325 | — | — |
| 1996-04-04 | $11.61 | $12.46 | 33,300 | — | — |
| 1996-04-03 | $11.44 | $12.28 | 35,775 | — | — |
| 1996-04-02 | $11.89 | $12.76 | 110,925 | — | — |
| 1996-04-01 | $11.94 | $12.81 | 114,525 | — | — |
| 1996-03-29 | $11.56 | $12.40 | 13,725 | — | — |
| 1996-03-28 | $11.39 | $12.22 | 31,950 | — | — |
| 1996-03-27 | $11.06 | $11.86 | 73,125 | — | — |
| 1996-03-26 | $10.83 | $11.62 | 10,350 | — | — |
| 1996-03-25 | $10.72 | $11.50 | 78,075 | — | — |
| 1996-03-22 | $10.61 | $11.38 | 3,600 | — | — |
| 1996-03-21 | $10.56 | $11.32 | 13,050 | — | — |
| 1996-03-20 | $10.61 | $11.38 | 15,975 | — | — |
| 1996-03-19 | $10.78 | $11.56 | 12,825 | — | — |
| 1996-03-18 | $10.72 | $11.50 | 30,600 | — | — |
| 1996-03-15 | $10.78 | $11.56 | 44,100 | — | — |
| 1996-03-14 | $10.94 | $11.74 | 342,900 | — | — |
| 1996-03-13 | $10.72 | $11.50 | 430,650 | — | — |
| 1996-03-12 | $10.44 | $11.21 | 81,000 | — | — |
| 1996-03-11 | $10.28 | $11.03 | 100,125 | — | — |
| 1996-03-08 | $10.28 | $11.03 | 122,400 | — | — |
| 1996-03-07 | $10.50 | $11.27 | 193,725 | — | — |
| 1996-03-06 | $10.67 | $11.44 | 389,025 | — | — |
| 1996-03-05 | $10.67 | $11.44 | 1,995,525 | — | — |
| 1996-03-04 | $10.06 | $10.79 | 45,675 | — | — |
| 1996-03-01 | $9.89 | $10.61 | 99,900 | — | — |
| 1996-02-29 | $9.72 | $10.43 | 44,550 | — | — |
| 1996-02-28 | $9.72 | $10.43 | 23,175 | — | — |
| 1996-02-27 | $9.72 | $10.43 | 11,250 | — | — |
| 1996-02-26 | $9.72 | $10.43 | 44,100 | — | — |
| 1996-02-23 | $9.78 | $10.49 | 15,975 | — | — |
| 1996-02-22 | $9.67 | $10.37 | 20,025 | — | — |
| 1996-02-21 | $9.78 | $10.49 | 5,400 | — | — |
| 1996-02-20 | $9.78 | $10.49 | 31,275 | — | — |
| 1996-02-16 | $9.78 | $10.49 | 119,925 | — | — |
| 1996-02-15 | $8.61 | $9.24 | 17,550 | — | — |
| 1996-02-14 | $8.50 | $9.12 | 17,325 | — | — |
| 1996-02-13 | $8.33 | $8.94 | 19,350 | — | — |
| 1996-02-12 | $8.22 | $8.82 | 26,100 | — | — |
| 1996-02-09 | $7.83 | $8.40 | 29,925 | — | — |
| 1996-02-08 | $7.78 | $8.34 | 56,250 | — | — |
| 1996-02-07 | $7.61 | $8.17 | 93,825 | — | — |
| 1996-02-06 | $7.56 | $8.11 | 1,575 | — | — |
| 1996-02-05 | $7.56 | $8.11 | 19,800 | — | — |
| 1996-02-02 | $7.56 | $8.11 | 237,375 | — | — |
| 1996-02-01 | $7.56 | $8.11 | 47,925 | — | — |
| 1996-01-31 | $7.50 | $8.05 | 16,650 | — | — |
| 1996-01-30 | $7.61 | $8.17 | 6,975 | — | — |
| 1996-01-29 | $7.67 | $8.23 | 63,000 | — | — |
| 1996-01-26 | $7.78 | $8.34 | 4,950 | — | — |
| 1996-01-25 | $7.78 | $8.34 | 42,075 | — | — |
| 1996-01-24 | $7.78 | $8.34 | 15,750 | — | — |
| 1996-01-23 | $7.89 | $8.46 | 54,000 | — | — |
| 1996-01-22 | $8.17 | $8.76 | 5,400 | — | — |
| 1996-01-19 | $8.17 | $8.76 | 4,500 | — | — |
| 1996-01-18 | $8.17 | $8.76 | 900 | — | — |
| 1996-01-17 | $8.11 | $8.70 | 900 | — | — |
| 1996-01-16 | $8.17 | $8.74 | 2,700 | — | — |
| 1996-01-15 | $8.17 | $8.74 | 6,300 | — | — |
| 1996-01-12 | $8.22 | $8.80 | 6,750 | — | — |
| 1996-01-11 | $8.22 | $8.80 | 8,100 | — | — |
| 1996-01-10 | $8.33 | $8.92 | 2,925 | — | — |
| 1996-01-09 | $8.28 | $8.86 | 4,050 | — | — |
| 1996-01-08 | $8.33 | $8.92 | 7,425 | — | — |
| 1996-01-05 | $8.33 | $8.92 | 9,000 | — | — |
| 1996-01-04 | $8.11 | $8.68 | 5,400 | — | — |
| 1996-01-03 | $8.11 | $8.68 | 11,700 | — | — |
| 1996-01-02 | $8.06 | $8.62 | 7,875 | — | — |