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
- 1980-03-17 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 | $15.75 | $17.99 | 4,400 | — | — |
| 1996-12-30 | $16.13 | $18.42 | 3,600 | — | — |
| 1996-12-27 | $16.25 | $18.56 | 1,000 | — | — |
| 1996-12-26 | $15.75 | $17.99 | 3,700 | — | — |
| 1996-12-24 | $15.88 | $18.13 | 2,500 | — | — |
| 1996-12-23 | $16.00 | $18.27 | 6,400 | — | — |
| 1996-12-20 | $15.88 | $18.13 | 8,400 | — | — |
| 1996-12-19 | $16.00 | $18.27 | 5,000 | — | — |
| 1996-12-18 | $16.25 | $18.56 | 15,900 | — | — |
| 1996-12-17 | $16.00 | $18.27 | 4,600 | — | — |
| 1996-12-16 | $16.75 | $19.13 | 2,200 | — | — |
| 1996-12-13 | $16.75 | $19.13 | 10,100 | — | — |
| 1996-12-12 | $16.25 | $18.56 | 500 | — | — |
| 1996-12-11 | $16.00 | $18.27 | 3,500 | — | — |
| 1996-12-10 | $16.00 | $18.27 | 5,900 | — | — |
| 1996-12-09 | $16.50 | $18.85 | 14,200 | — | — |
| 1996-12-06 | $16.00 | $18.27 | 6,400 | — | — |
| 1996-12-05 | $16.00 | $18.27 | 15,800 | — | — |
| 1996-12-04 | $16.00 | $18.27 | 6,300 | — | — |
| 1996-12-03 | $16.25 | $18.56 | 7,200 | — | — |
| 1996-12-02 | $16.75 | $19.13 | 39,900 | — | — |
| 1996-11-29 | $16.75 | $19.13 | 2,900 | — | — |
| 1996-11-27 | $16.38 | $18.70 | 9,700 | — | — |
| 1996-11-26 | $16.00 | $18.27 | 58,400 | — | — |
| 1996-11-25 | $15.25 | $17.42 | 100,900 | — | — |
| 1996-11-22 | $15.75 | $17.99 | 13,200 | — | — |
| 1996-11-21 | $15.00 | $17.13 | 1,500 | — | — |
| 1996-11-20 | $15.25 | $17.42 | 3,000 | — | — |
| 1996-11-19 | $15.50 | $17.70 | 10,300 | — | — |
| 1996-11-18 | $16.00 | $18.27 | 9,800 | — | — |
| 1996-11-15 | $16.00 | $18.27 | 8,900 | — | — |
| 1996-11-14 | $15.50 | $17.70 | 34,900 | — | — |
| 1996-11-13 | $15.75 | $17.99 | 12,400 | — | — |
| 1996-11-12 | $15.75 | $17.89 | 47,600 | — | — |
| 1996-11-11 | $15.75 | $17.89 | 4,600 | — | — |
| 1996-11-08 | $15.50 | $17.60 | 7,200 | — | — |
| 1996-11-07 | $15.50 | $17.60 | 9,400 | — | — |
| 1996-11-06 | $15.50 | $17.60 | 9,000 | — | — |
| 1996-11-05 | $16.00 | $18.17 | 4,600 | — | — |
| 1996-11-04 | $15.75 | $17.89 | 4,900 | — | — |
| 1996-11-01 | $16.13 | $18.31 | 4,900 | — | — |
| 1996-10-31 | $16.25 | $18.45 | 5,600 | — | — |
| 1996-10-30 | $16.25 | $18.45 | 1,800 | — | — |
| 1996-10-29 | $16.25 | $18.45 | 2,200 | — | — |
| 1996-10-28 | $15.75 | $17.89 | 6,800 | — | — |
| 1996-10-25 | $16.50 | $18.74 | 106,400 | — | — |
| 1996-10-24 | $16.13 | $18.31 | 12,200 | — | — |
| 1996-10-23 | $16.00 | $18.17 | 15,500 | — | — |
| 1996-10-22 | $16.00 | $18.17 | 2,700 | — | — |
| 1996-10-21 | $16.25 | $18.45 | 900 | — | — |
| 1996-10-18 | $16.38 | $18.60 | 4,100 | — | — |
| 1996-10-17 | $16.25 | $18.45 | 3,800 | — | — |
| 1996-10-16 | $17.00 | $19.31 | 24,800 | — | — |
| 1996-10-15 | $16.50 | $18.74 | 36,800 | — | — |
| 1996-10-14 | $17.25 | $19.59 | 29,000 | — | — |
| 1996-10-11 | $17.38 | $19.73 | 36,400 | — | — |
| 1996-10-10 | $16.00 | $18.17 | 5,900 | — | — |
| 1996-10-09 | $16.25 | $18.45 | 3,800 | — | — |
| 1996-10-08 | $15.88 | $18.03 | 11,400 | — | — |
| 1996-10-07 | $15.25 | $17.32 | 5,500 | — | — |
| 1996-10-04 | $15.25 | $17.32 | 2,700 | — | — |
| 1996-10-03 | $15.75 | $17.89 | 400 | — | — |
| 1996-10-02 | $15.50 | $17.60 | 27,800 | — | — |
| 1996-10-01 | $15.88 | $18.03 | 21,200 | — | — |
| 1996-09-30 | $15.50 | $17.60 | 2,300 | — | — |
| 1996-09-27 | $16.38 | $18.60 | 10,000 | — | — |
| 1996-09-26 | $16.25 | $18.45 | 3,000 | — | — |
| 1996-09-25 | $15.25 | $17.32 | 2,400 | — | — |
| 1996-09-24 | $15.75 | $17.89 | 20,300 | — | — |
| 1996-09-23 | $15.50 | $17.60 | 2,700 | — | — |
| 1996-09-20 | $15.25 | $17.32 | 25,800 | — | — |
| 1996-09-19 | $16.25 | $18.45 | 14,100 | — | — |
| 1996-09-18 | $16.50 | $18.74 | 24,000 | — | — |
| 1996-09-17 | $16.50 | $18.74 | 8,300 | — | — |
| 1996-09-16 | $16.75 | $19.02 | 47,300 | — | — |
| 1996-09-13 | $16.25 | $18.45 | 14,200 | — | — |
| 1996-09-12 | $15.75 | $17.89 | 25,500 | — | — |
| 1996-09-11 | $14.75 | $16.75 | 14,000 | — | — |
| 1996-09-10 | $14.63 | $16.61 | 12,500 | — | — |
| 1996-09-09 | $14.50 | $16.47 | 21,200 | — | — |
| 1996-09-06 | $14.75 | $16.75 | 17,900 | — | — |
| 1996-09-05 | $14.75 | $16.75 | 13,300 | — | — |
| 1996-09-04 | $14.38 | $16.32 | 5,500 | — | — |
| 1996-09-03 | $14.25 | $16.18 | 2,800 | — | — |
| 1996-08-30 | $14.25 | $16.18 | 6,100 | — | — |
| 1996-08-29 | $14.25 | $16.18 | 8,000 | — | — |
| 1996-08-28 | $13.75 | $15.61 | 17,900 | — | — |
| 1996-08-27 | $14.00 | $15.90 | 6,300 | — | — |
| 1996-08-26 | $13.63 | $15.47 | 13,800 | — | — |
| 1996-08-23 | $13.25 | $15.05 | 15,000 | — | — |
| 1996-08-22 | $13.25 | $15.05 | 6,900 | — | — |
| 1996-08-21 | $13.50 | $15.33 | 3,500 | — | — |
| 1996-08-20 | $13.50 | $15.33 | 8,700 | — | — |
| 1996-08-19 | $13.75 | $15.61 | 16,700 | — | — |
| 1996-08-16 | $13.25 | $15.05 | 2,800 | — | — |
| 1996-08-15 | $13.63 | $15.47 | 13,000 | — | — |
| 1996-08-14 | $13.75 | $15.61 | 29,600 | — | — |
| 1996-08-13 | $13.13 | $14.91 | 46,400 | — | — |
| 1996-08-12 | $14.13 | $15.94 | 8,500 | — | — |
| 1996-08-09 | $14.13 | $15.94 | 3,300 | — | — |
| 1996-08-08 | $14.25 | $16.08 | 90,900 | — | — |
| 1996-08-07 | $14.13 | $15.94 | 500 | — | — |
| 1996-08-06 | $14.25 | $16.08 | 29,200 | — | — |
| 1996-08-05 | $14.00 | $15.80 | 28,900 | — | — |
| 1996-08-02 | $14.00 | $15.80 | 87,800 | — | — |
| 1996-08-01 | $13.00 | $14.67 | 15,500 | — | — |
| 1996-07-31 | $13.25 | $14.95 | 55,300 | — | — |
| 1996-07-30 | $12.88 | $14.53 | 35,500 | — | — |
| 1996-07-29 | $13.00 | $14.67 | 69,900 | — | — |
| 1996-07-26 | $12.50 | $14.10 | 25,100 | — | — |
| 1996-07-25 | $13.00 | $14.67 | 35,000 | — | — |
| 1996-07-24 | $12.75 | $14.39 | 10,600 | — | — |
| 1996-07-23 | $13.38 | $15.09 | 19,100 | — | — |
| 1996-07-22 | $13.75 | $15.52 | 30,600 | — | — |
| 1996-07-19 | $13.75 | $15.52 | 12,600 | — | — |
| 1996-07-18 | $13.63 | $15.37 | 4,700 | — | — |
| 1996-07-17 | $13.75 | $15.52 | 95,800 | — | — |
| 1996-07-16 | $13.25 | $14.95 | 133,000 | — | — |
| 1996-07-15 | $13.75 | $15.52 | 96,200 | — | — |
| 1996-07-12 | $15.00 | $16.93 | 1,500 | — | — |
| 1996-07-11 | $14.75 | $16.64 | 34,200 | — | — |
| 1996-07-10 | $15.50 | $17.49 | 4,000 | — | — |
| 1996-07-09 | $15.00 | $16.93 | 23,200 | — | — |
| 1996-07-08 | $15.00 | $16.93 | 17,900 | — | — |
| 1996-07-05 | $15.50 | $17.49 | 16,300 | — | — |
| 1996-07-03 | $16.00 | $18.05 | 3,100 | — | — |
| 1996-07-02 | $16.00 | $18.05 | 14,600 | — | — |
| 1996-07-01 | $16.00 | $18.05 | 37,700 | — | — |
| 1996-06-28 | $16.25 | $18.34 | 76,800 | — | — |
| 1996-06-27 | $14.88 | $16.78 | 20,500 | — | — |
| 1996-06-26 | $15.19 | $17.14 | 97,100 | — | — |
| 1996-06-25 | $16.23 | $18.32 | 47,300 | — | — |
| 1996-06-24 | $15.88 | $17.91 | 26,400 | — | — |
| 1996-06-21 | $16.00 | $18.05 | 15,500 | — | — |
| 1996-06-20 | $16.00 | $18.05 | 16,500 | — | — |
| 1996-06-19 | $16.25 | $18.34 | 29,300 | — | — |
| 1996-06-18 | $16.06 | $18.12 | 45,300 | — | — |
| 1996-06-17 | $16.00 | $18.05 | 84,700 | — | — |
| 1996-06-14 | $16.00 | $18.05 | 111,000 | — | — |
| 1996-06-13 | $17.50 | $19.75 | 14,700 | — | — |
| 1996-06-12 | $17.38 | $19.61 | 71,400 | — | — |
| 1996-06-11 | $17.92 | $20.22 | 50,000 | — | — |
| 1996-06-10 | $19.75 | $22.29 | 20,900 | — | — |
| 1996-06-07 | $18.75 | $21.16 | 17,000 | — | — |
| 1996-06-06 | $19.50 | $22.00 | 16,800 | — | — |
| 1996-06-05 | $19.38 | $21.86 | 23,800 | — | — |
| 1996-06-04 | $19.00 | $21.44 | 1,500 | — | — |
| 1996-06-03 | $19.38 | $21.86 | 12,000 | — | — |
| 1996-05-31 | $19.38 | $21.86 | 53,700 | — | — |
| 1996-05-30 | $19.50 | $22.00 | 7,600 | — | — |
| 1996-05-29 | $19.75 | $22.29 | 6,300 | — | — |
| 1996-05-28 | $19.75 | $22.29 | 8,200 | — | — |
| 1996-05-24 | $20.38 | $22.99 | 12,200 | — | — |
| 1996-05-23 | $20.13 | $22.71 | 4,900 | — | — |
| 1996-05-22 | $19.75 | $22.29 | 3,000 | — | — |
| 1996-05-21 | $19.88 | $22.43 | 3,800 | — | — |
| 1996-05-20 | $20.00 | $22.57 | 9,400 | — | — |
| 1996-05-17 | $19.88 | $22.43 | 26,500 | — | — |
| 1996-05-16 | $19.50 | $22.00 | 34,100 | — | — |
| 1996-05-15 | $20.50 | $23.13 | 12,800 | — | — |
| 1996-05-14 | $20.00 | $22.57 | 25,000 | — | — |
| 1996-05-13 | $20.00 | $22.57 | 4,300 | — | — |
| 1996-05-10 | $19.75 | $22.20 | 8,100 | — | — |
| 1996-05-09 | $19.75 | $22.20 | 18,200 | — | — |
| 1996-05-08 | $18.75 | $21.07 | 82,300 | — | — |
| 1996-05-07 | $20.25 | $22.76 | 15,000 | — | — |
| 1996-05-06 | $20.25 | $22.76 | 78,100 | — | — |
| 1996-05-03 | $19.00 | $21.35 | 39,700 | — | — |
| 1996-05-02 | $19.38 | $21.77 | 14,500 | — | — |
| 1996-05-01 | $19.50 | $21.91 | 87,900 | — | — |
| 1996-04-30 | $19.25 | $21.63 | 12,700 | — | — |
| 1996-04-29 | $18.50 | $20.79 | 17,100 | — | — |
| 1996-04-26 | $19.25 | $21.63 | 11,600 | — | — |
| 1996-04-25 | $19.00 | $21.35 | 11,100 | — | — |
| 1996-04-24 | $18.75 | $21.07 | 1,900 | — | — |
| 1996-04-23 | $18.75 | $21.07 | 6,800 | — | — |
| 1996-04-22 | $19.25 | $21.63 | 15,400 | — | — |
| 1996-04-19 | $19.00 | $21.35 | 11,200 | — | — |
| 1996-04-18 | $19.50 | $21.91 | 6,600 | — | — |
| 1996-04-17 | $19.06 | $21.42 | 14,000 | — | — |
| 1996-04-16 | $19.00 | $21.35 | 11,000 | — | — |
| 1996-04-15 | $18.88 | $21.21 | 23,300 | — | — |
| 1996-04-12 | $18.50 | $20.79 | 10,900 | — | — |
| 1996-04-11 | $18.63 | $20.93 | 9,900 | — | — |
| 1996-04-10 | $19.00 | $21.35 | 8,000 | — | — |
| 1996-04-09 | $18.50 | $20.79 | 8,700 | — | — |
| 1996-04-08 | $18.13 | $20.37 | 7,300 | — | — |
| 1996-04-04 | $19.00 | $21.35 | 9,300 | — | — |
| 1996-04-03 | $18.25 | $20.51 | 3,600 | — | — |
| 1996-04-02 | $18.50 | $20.79 | 16,600 | — | — |
| 1996-04-01 | $19.00 | $21.35 | 4,300 | — | — |
| 1996-03-29 | $19.00 | $21.35 | 54,400 | — | — |
| 1996-03-28 | $19.75 | $22.20 | 13,800 | — | — |
| 1996-03-27 | $19.75 | $22.20 | 83,600 | — | — |
| 1996-03-26 | $19.50 | $21.91 | 6,600 | — | — |
| 1996-03-25 | $18.63 | $20.93 | 4,100 | — | — |
| 1996-03-22 | $18.25 | $20.51 | 6,500 | — | — |
| 1996-03-21 | $19.25 | $21.63 | 12,500 | — | — |
| 1996-03-20 | $18.50 | $20.79 | 5,700 | — | — |
| 1996-03-19 | $19.00 | $21.35 | 8,200 | — | — |
| 1996-03-18 | $18.75 | $21.07 | 33,300 | — | — |
| 1996-03-15 | $18.25 | $20.51 | 95,500 | — | — |
| 1996-03-14 | $18.50 | $20.79 | 11,900 | — | — |
| 1996-03-13 | $17.63 | $19.81 | 20,200 | — | — |
| 1996-03-12 | $18.25 | $20.51 | 2,400 | — | — |
| 1996-03-11 | $18.25 | $20.51 | 4,200 | — | — |
| 1996-03-08 | $17.50 | $19.67 | 15,400 | — | — |
| 1996-03-07 | $18.19 | $20.44 | 41,000 | — | — |
| 1996-03-06 | $18.06 | $20.30 | 42,400 | — | — |
| 1996-03-05 | $18.38 | $20.65 | 34,700 | — | — |
| 1996-03-04 | $18.75 | $21.07 | 55,800 | — | — |
| 1996-03-01 | $18.00 | $20.23 | 12,100 | — | — |
| 1996-02-29 | $18.75 | $21.07 | 19,800 | — | — |
| 1996-02-28 | $19.25 | $21.63 | 32,300 | — | — |
| 1996-02-27 | $18.25 | $20.51 | 22,800 | — | — |
| 1996-02-26 | $18.50 | $20.79 | 11,200 | — | — |
| 1996-02-23 | $18.25 | $20.51 | 12,700 | — | — |
| 1996-02-22 | $17.75 | $19.95 | 34,900 | — | — |
| 1996-02-21 | $18.25 | $20.51 | 87,600 | — | — |
| 1996-02-20 | $17.75 | $19.95 | 23,600 | — | — |
| 1996-02-16 | $17.13 | $19.25 | 7,900 | — | — |
| 1996-02-15 | $17.13 | $19.25 | 309,800 | — | — |
| 1996-02-14 | $17.25 | $19.39 | 20,100 | — | — |
| 1996-02-13 | $17.25 | $19.39 | 57,800 | — | — |
| 1996-02-12 | $17.13 | $19.16 | 33,900 | — | — |
| 1996-02-09 | $17.25 | $19.30 | 217,700 | — | — |
| 1996-02-08 | $17.00 | $19.02 | 36,900 | — | — |
| 1996-02-07 | $17.25 | $19.30 | 56,900 | — | — |
| 1996-02-06 | $16.88 | $18.88 | 39,900 | — | — |
| 1996-02-05 | $16.63 | $18.60 | 166,800 | — | — |
| 1996-02-02 | $17.63 | $19.71 | 107,800 | — | — |
| 1996-02-01 | $16.50 | $18.46 | 168,800 | — | — |
| 1996-01-31 | $15.50 | $17.34 | 124,100 | — | — |
| 1996-01-30 | $16.63 | $18.60 | 50,800 | — | — |
| 1996-01-29 | $18.25 | $20.41 | 21,600 | — | — |
| 1996-01-26 | $17.50 | $19.57 | 83,500 | — | — |
| 1996-01-25 | $18.00 | $20.13 | 65,900 | — | — |
| 1996-01-24 | $17.75 | $19.85 | 86,400 | — | — |
| 1996-01-23 | $16.00 | $17.90 | 31,600 | — | — |
| 1996-01-22 | $15.38 | $17.20 | 124,000 | — | — |
| 1996-01-19 | $15.75 | $17.62 | 83,200 | — | — |
| 1996-01-18 | $16.00 | $17.90 | 117,800 | — | — |
| 1996-01-17 | $16.00 | $17.90 | 110,600 | — | — |
| 1996-01-16 | $15.75 | $17.62 | 50,600 | — | — |
| 1996-01-15 | $16.63 | $18.60 | 45,000 | — | — |
| 1996-01-12 | $17.00 | $19.02 | 14,000 | — | — |
| 1996-01-11 | $17.00 | $19.02 | 97,400 | — | — |
| 1996-01-10 | $16.75 | $18.74 | 92,200 | — | — |
| 1996-01-09 | $17.50 | $19.57 | 242,200 | — | — |
| 1996-01-08 | $19.00 | $21.25 | 3,100 | — | — |
| 1996-01-05 | $19.00 | $21.25 | 56,200 | — | — |
| 1996-01-04 | $20.75 | $23.21 | 21,600 | — | — |
| 1996-01-03 | $20.88 | $23.35 | 1,300 | — | — |
| 1996-01-02 | $21.13 | $23.63 | 30,600 | — | — |