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 | $20.17 | $28.05 | 84,450 | — | — |
| 1996-12-30 | $19.67 | $27.35 | 78,600 | — | — |
| 1996-12-27 | $19.42 | $27.00 | 25,650 | — | — |
| 1996-12-26 | $19.33 | $26.89 | 56,850 | — | — |
| 1996-12-24 | $19.58 | $27.23 | 91,050 | — | — |
| 1996-12-23 | $18.50 | $25.73 | 123,750 | — | — |
| 1996-12-20 | $19.33 | $26.89 | 191,250 | — | — |
| 1996-12-19 | $17.83 | $24.80 | 60,300 | — | — |
| 1996-12-18 | $17.92 | $24.92 | 80,700 | — | — |
| 1996-12-17 | $17.83 | $24.80 | 47,700 | — | — |
| 1996-12-16 | $17.83 | $24.80 | 109,350 | — | — |
| 1996-12-13 | $17.92 | $24.92 | 110,550 | — | — |
| 1996-12-12 | $18.50 | $25.73 | 69,900 | — | — |
| 1996-12-11 | $19.33 | $26.89 | 86,550 | — | — |
| 1996-12-10 | $19.08 | $26.54 | 172,050 | — | — |
| 1996-12-09 | $19.58 | $27.23 | 148,050 | — | — |
| 1996-12-06 | $19.67 | $27.35 | 86,550 | — | — |
| 1996-12-05 | $19.42 | $27.00 | 58,050 | — | — |
| 1996-12-04 | $19.83 | $27.58 | 35,100 | — | — |
| 1996-12-03 | $20.08 | $27.93 | 185,700 | — | — |
| 1996-12-02 | $19.92 | $27.70 | 134,250 | — | — |
| 1996-11-29 | $19.92 | $27.70 | 18,150 | — | — |
| 1996-11-27 | $19.83 | $27.58 | 199,650 | — | — |
| 1996-11-26 | $19.83 | $27.58 | 128,700 | — | — |
| 1996-11-25 | $19.75 | $27.47 | 294,000 | — | — |
| 1996-11-22 | $19.33 | $26.89 | 274,800 | — | — |
| 1996-11-21 | $17.67 | $24.57 | 26,250 | — | — |
| 1996-11-20 | $18.33 | $25.50 | 18,900 | — | — |
| 1996-11-19 | $18.42 | $25.61 | 31,800 | — | — |
| 1996-11-18 | $18.00 | $25.03 | 13,500 | — | — |
| 1996-11-15 | $18.33 | $25.50 | 77,700 | — | — |
| 1996-11-14 | $18.42 | $25.61 | 72,600 | — | — |
| 1996-11-13 | $18.58 | $25.84 | 123,600 | — | — |
| 1996-11-12 | $19.25 | $26.77 | 87,300 | — | — |
| 1996-11-11 | $19.58 | $27.23 | 28,050 | — | — |
| 1996-11-08 | $19.75 | $27.47 | 28,500 | — | — |
| 1996-11-07 | $20.00 | $27.81 | 84,150 | — | — |
| 1996-11-06 | $19.83 | $27.58 | 160,950 | — | — |
| 1996-11-05 | $20.25 | $28.16 | 382,800 | — | — |
| 1996-11-04 | $18.83 | $26.19 | 54,600 | — | — |
| 1996-11-01 | $19.83 | $27.58 | 330,150 | — | — |
| 1996-10-31 | $19.00 | $26.42 | 153,900 | — | — |
| 1996-10-30 | $18.00 | $25.03 | 173,850 | — | — |
| 1996-10-29 | $17.58 | $24.45 | 24,900 | — | — |
| 1996-10-28 | $17.42 | $24.22 | 35,100 | — | — |
| 1996-10-25 | $17.17 | $23.87 | 37,950 | — | — |
| 1996-10-24 | $17.33 | $24.11 | 81,000 | — | — |
| 1996-10-23 | $17.67 | $24.46 | 54,450 | — | — |
| 1996-10-22 | $17.75 | $24.57 | 172,950 | — | — |
| 1996-10-21 | $17.17 | $23.77 | 7,950 | — | — |
| 1996-10-18 | $16.83 | $23.30 | 6,600 | — | — |
| 1996-10-17 | $16.83 | $23.30 | 33,750 | — | — |
| 1996-10-16 | $17.08 | $23.65 | 308,850 | — | — |
| 1996-10-15 | $16.92 | $23.42 | 112,650 | — | — |
| 1996-10-14 | $16.92 | $23.42 | 50,700 | — | — |
| 1996-10-11 | $17.25 | $23.88 | 57,300 | — | — |
| 1996-10-10 | $16.83 | $23.30 | 296,850 | — | — |
| 1996-10-09 | $16.08 | $22.27 | 43,950 | — | — |
| 1996-10-08 | $16.08 | $22.27 | 214,500 | — | — |
| 1996-10-07 | $16.17 | $22.38 | 194,550 | — | — |
| 1996-10-04 | $16.00 | $22.15 | 107,100 | — | — |
| 1996-10-03 | $15.58 | $21.57 | 432,000 | — | — |
| 1996-10-02 | $15.33 | $21.23 | 192,000 | — | — |
| 1996-10-01 | $15.25 | $21.11 | 147,000 | — | — |
| 1996-09-30 | $15.42 | $21.34 | 126,000 | — | — |
| 1996-09-27 | $15.25 | $21.11 | 19,500 | — | — |
| 1996-09-26 | $15.33 | $21.23 | 211,500 | — | — |
| 1996-09-25 | $15.17 | $21.00 | 57,150 | — | — |
| 1996-09-24 | $15.33 | $21.23 | 117,000 | — | — |
| 1996-09-23 | $15.33 | $21.23 | 102,600 | — | — |
| 1996-09-20 | $15.75 | $21.80 | 68,700 | — | — |
| 1996-09-19 | $15.25 | $21.11 | 10,500 | — | — |
| 1996-09-18 | $15.25 | $21.11 | 162,300 | — | — |
| 1996-09-17 | $15.50 | $21.46 | 214,800 | — | — |
| 1996-09-16 | $15.58 | $21.57 | 438,450 | — | — |
| 1996-09-13 | $14.50 | $20.07 | 119,850 | — | — |
| 1996-09-12 | $14.25 | $19.73 | 36,000 | — | — |
| 1996-09-11 | $14.17 | $19.61 | 429,750 | — | — |
| 1996-09-10 | $14.42 | $19.96 | 46,650 | — | — |
| 1996-09-09 | $14.58 | $20.19 | 46,950 | — | — |
| 1996-09-06 | $14.67 | $20.30 | 84,150 | — | — |
| 1996-09-05 | $14.00 | $19.38 | 928,050 | — | — |
| 1996-09-04 | $14.33 | $19.84 | 51,450 | — | — |
| 1996-09-03 | $14.33 | $19.84 | 20,550 | — | — |
| 1996-08-30 | $14.42 | $19.96 | 25,950 | — | — |
| 1996-08-29 | $14.33 | $19.84 | 42,900 | — | — |
| 1996-08-28 | $14.00 | $19.38 | 103,050 | — | — |
| 1996-08-27 | $13.75 | $19.04 | 8,700 | — | — |
| 1996-08-26 | $13.58 | $18.80 | 7,200 | — | — |
| 1996-08-23 | $13.67 | $18.92 | 10,800 | — | — |
| 1996-08-22 | $13.75 | $19.04 | 53,250 | — | — |
| 1996-08-21 | $13.58 | $18.80 | 181,200 | — | — |
| 1996-08-20 | $13.75 | $19.04 | 22,200 | — | — |
| 1996-08-19 | $13.67 | $18.92 | 75,600 | — | — |
| 1996-08-16 | $13.33 | $18.46 | 116,700 | — | — |
| 1996-08-15 | $13.25 | $18.34 | 59,550 | — | — |
| 1996-08-14 | $13.17 | $18.23 | 85,800 | — | — |
| 1996-08-13 | $13.00 | $18.00 | 76,650 | — | — |
| 1996-08-12 | $13.00 | $18.00 | 42,150 | — | — |
| 1996-08-09 | $13.08 | $18.11 | 37,800 | — | — |
| 1996-08-08 | $13.08 | $18.11 | 63,450 | — | — |
| 1996-08-07 | $13.08 | $18.11 | 84,750 | — | — |
| 1996-08-06 | $13.08 | $18.11 | 60,900 | — | — |
| 1996-08-05 | $13.08 | $18.11 | 60,150 | — | — |
| 1996-08-02 | $13.00 | $18.00 | 55,050 | — | — |
| 1996-08-01 | $13.00 | $18.00 | 49,500 | — | — |
| 1996-07-31 | $12.75 | $17.65 | 18,150 | — | — |
| 1996-07-30 | $12.67 | $17.54 | 90,750 | — | — |
| 1996-07-29 | $12.75 | $17.65 | 120,150 | — | — |
| 1996-07-26 | $12.50 | $17.30 | 32,550 | — | — |
| 1996-07-25 | $12.67 | $17.54 | 157,200 | — | — |
| 1996-07-24 | $12.50 | $17.19 | 42,450 | — | — |
| 1996-07-23 | $12.83 | $17.65 | 316,350 | — | — |
| 1996-07-22 | $12.92 | $17.77 | 180,600 | — | — |
| 1996-07-19 | $12.83 | $17.65 | 757,200 | — | — |
| 1996-07-18 | $12.58 | $17.31 | 88,950 | — | — |
| 1996-07-17 | $12.67 | $17.42 | 92,400 | — | — |
| 1996-07-16 | $12.25 | $16.85 | 63,750 | — | — |
| 1996-07-15 | $12.50 | $17.19 | 22,500 | — | — |
| 1996-07-12 | $12.50 | $17.19 | 99,150 | — | — |
| 1996-07-11 | $13.00 | $17.88 | 107,550 | — | — |
| 1996-07-10 | $13.25 | $18.23 | 69,900 | — | — |
| 1996-07-09 | $13.33 | $18.34 | 66,450 | — | — |
| 1996-07-08 | $13.25 | $18.23 | 42,300 | — | — |
| 1996-07-05 | $13.33 | $18.34 | 40,950 | — | — |
| 1996-07-03 | $13.17 | $18.11 | 43,050 | — | — |
| 1996-07-02 | $12.92 | $17.77 | 139,800 | — | — |
| 1996-07-01 | $13.25 | $18.23 | 28,200 | — | — |
| 1996-06-28 | $13.58 | $18.68 | 50,400 | — | — |
| 1996-06-27 | $13.33 | $18.34 | 92,850 | — | — |
| 1996-06-26 | $13.67 | $18.80 | 57,450 | — | — |
| 1996-06-25 | $13.50 | $18.57 | 84,750 | — | — |
| 1996-06-24 | $13.25 | $18.23 | 18,900 | — | — |
| 1996-06-21 | $13.33 | $18.34 | 32,850 | — | — |
| 1996-06-20 | $13.33 | $18.34 | 46,950 | — | — |
| 1996-06-19 | $13.75 | $18.91 | 65,400 | — | — |
| 1996-06-18 | $13.17 | $18.11 | 23,700 | — | — |
| 1996-06-17 | $13.25 | $18.23 | 223,950 | — | — |
| 1996-06-14 | $13.50 | $18.57 | 36,450 | — | — |
| 1996-06-13 | $13.83 | $19.03 | 37,950 | — | — |
| 1996-06-12 | $13.92 | $19.14 | 38,250 | — | — |
| 1996-06-11 | $14.17 | $19.49 | 17,850 | — | — |
| 1996-06-10 | $14.00 | $19.26 | 27,000 | — | — |
| 1996-06-07 | $14.17 | $19.49 | 54,750 | — | — |
| 1996-06-06 | $14.33 | $19.72 | 28,800 | — | — |
| 1996-06-05 | $14.50 | $19.95 | 24,450 | — | — |
| 1996-06-04 | $14.33 | $19.72 | 47,700 | — | — |
| 1996-06-03 | $14.42 | $19.83 | 31,350 | — | — |
| 1996-05-31 | $14.75 | $20.29 | 20,250 | — | — |
| 1996-05-30 | $14.67 | $20.17 | 16,500 | — | — |
| 1996-05-29 | $14.67 | $20.17 | 20,250 | — | — |
| 1996-05-28 | $14.83 | $20.40 | 13,350 | — | — |
| 1996-05-24 | $15.00 | $20.63 | 19,800 | — | — |
| 1996-05-23 | $15.25 | $20.98 | 84,750 | — | — |
| 1996-05-22 | $15.33 | $21.09 | 47,550 | — | — |
| 1996-05-21 | $15.33 | $21.09 | 75,900 | — | — |
| 1996-05-20 | $15.75 | $21.66 | 218,100 | — | — |
| 1996-05-17 | $15.42 | $21.21 | 110,550 | — | — |
| 1996-05-16 | $15.00 | $20.63 | 36,600 | — | — |
| 1996-05-15 | $15.08 | $20.75 | 37,650 | — | — |
| 1996-05-14 | $15.00 | $20.63 | 153,750 | — | — |
| 1996-05-13 | $14.33 | $19.72 | 57,600 | — | — |
| 1996-05-10 | $14.00 | $19.26 | 57,450 | — | — |
| 1996-05-09 | $13.92 | $19.14 | 59,100 | — | — |
| 1996-05-08 | $14.00 | $19.26 | 164,100 | — | — |
| 1996-05-07 | $14.00 | $19.26 | 186,900 | — | — |
| 1996-05-06 | $13.75 | $18.91 | 32,100 | — | — |
| 1996-05-03 | $13.42 | $18.45 | 40,500 | — | — |
| 1996-05-02 | $13.50 | $18.57 | 39,150 | — | — |
| 1996-05-01 | $13.67 | $18.80 | 29,250 | — | — |
| 1996-04-30 | $13.58 | $18.68 | 31,200 | — | — |
| 1996-04-29 | $13.50 | $18.57 | 25,950 | — | — |
| 1996-04-26 | $13.58 | $18.68 | 26,550 | — | — |
| 1996-04-25 | $13.25 | $18.23 | 49,350 | — | — |
| 1996-04-24 | $13.25 | $18.12 | 86,400 | — | — |
| 1996-04-23 | $13.00 | $17.77 | 50,850 | — | — |
| 1996-04-22 | $13.17 | $18.00 | 23,850 | — | — |
| 1996-04-19 | $13.08 | $17.89 | 51,900 | — | — |
| 1996-04-18 | $13.17 | $18.00 | 105,000 | — | — |
| 1996-04-17 | $13.42 | $18.34 | 16,200 | — | — |
| 1996-04-16 | $13.33 | $18.23 | 74,100 | — | — |
| 1996-04-15 | $13.25 | $18.12 | 14,100 | — | — |
| 1996-04-12 | $13.08 | $17.89 | 51,900 | — | — |
| 1996-04-11 | $13.08 | $17.89 | 63,600 | — | — |
| 1996-04-10 | $13.00 | $17.77 | 47,100 | — | — |
| 1996-04-09 | $13.00 | $17.77 | 46,650 | — | — |
| 1996-04-08 | $13.08 | $17.89 | 34,800 | — | — |
| 1996-04-04 | $13.25 | $18.12 | 66,600 | — | — |
| 1996-04-03 | $13.42 | $18.34 | 56,100 | — | — |
| 1996-04-02 | $13.58 | $18.57 | 13,800 | — | — |
| 1996-04-01 | $13.67 | $18.69 | 17,250 | — | — |
| 1996-03-29 | $13.58 | $18.57 | 48,750 | — | — |
| 1996-03-28 | $13.67 | $18.69 | 161,250 | — | — |
| 1996-03-27 | $13.67 | $18.69 | 88,350 | — | — |
| 1996-03-26 | $13.58 | $18.57 | 102,300 | — | — |
| 1996-03-25 | $13.08 | $17.89 | 136,350 | — | — |
| 1996-03-22 | $13.17 | $18.00 | 17,100 | — | — |
| 1996-03-21 | $13.33 | $18.23 | 7,050 | — | — |
| 1996-03-20 | $13.42 | $18.34 | 24,750 | — | — |
| 1996-03-19 | $13.58 | $18.57 | 23,700 | — | — |
| 1996-03-18 | $13.58 | $18.57 | 84,600 | — | — |
| 1996-03-15 | $13.67 | $18.69 | 14,700 | — | — |
| 1996-03-14 | $13.75 | $18.80 | 48,300 | — | — |
| 1996-03-13 | $13.58 | $18.57 | 28,500 | — | — |
| 1996-03-12 | $13.50 | $18.46 | 33,900 | — | — |
| 1996-03-11 | $13.75 | $18.80 | 18,450 | — | — |
| 1996-03-08 | $13.42 | $18.34 | 57,750 | — | — |
| 1996-03-07 | $14.08 | $19.26 | 37,050 | — | — |
| 1996-03-06 | $13.67 | $18.69 | 119,700 | — | — |
| 1996-03-05 | $13.83 | $18.91 | 96,600 | — | — |
| 1996-03-04 | $13.58 | $18.57 | 176,550 | — | — |
| 1996-03-01 | $13.25 | $18.12 | 93,900 | — | — |
| 1996-02-29 | $13.08 | $17.89 | 48,300 | — | — |
| 1996-02-28 | $13.33 | $18.23 | 157,650 | — | — |
| 1996-02-27 | $13.08 | $17.89 | 24,450 | — | — |
| 1996-02-26 | $13.17 | $18.00 | 114,300 | — | — |
| 1996-02-23 | $13.17 | $18.00 | 76,500 | — | — |
| 1996-02-22 | $13.33 | $18.23 | 94,650 | — | — |
| 1996-02-21 | $13.50 | $18.46 | 55,800 | — | — |
| 1996-02-20 | $13.42 | $18.34 | 64,950 | — | — |
| 1996-02-16 | $13.42 | $18.34 | 47,850 | — | — |
| 1996-02-15 | $13.42 | $18.34 | 33,750 | — | — |
| 1996-02-14 | $13.33 | $18.23 | 12,150 | — | — |
| 1996-02-13 | $13.42 | $18.34 | 59,100 | — | — |
| 1996-02-12 | $13.50 | $18.46 | 75,600 | — | — |
| 1996-02-09 | $13.50 | $18.46 | 77,550 | — | — |
| 1996-02-08 | $13.50 | $18.46 | 240,750 | — | — |
| 1996-02-07 | $13.50 | $18.46 | 39,750 | — | — |
| 1996-02-06 | $13.25 | $18.12 | 16,500 | — | — |
| 1996-02-05 | $13.33 | $18.23 | 32,700 | — | — |
| 1996-02-02 | $13.83 | $18.91 | 22,950 | — | — |
| 1996-02-01 | $13.83 | $18.91 | 33,300 | — | — |
| 1996-01-31 | $13.75 | $18.80 | 43,800 | — | — |
| 1996-01-30 | $14.00 | $19.14 | 42,600 | — | — |
| 1996-01-29 | $13.75 | $18.80 | 52,650 | — | — |
| 1996-01-26 | $13.58 | $18.57 | 33,750 | — | — |
| 1996-01-25 | $13.58 | $18.57 | 48,750 | — | — |
| 1996-01-24 | $13.67 | $18.58 | 27,150 | — | — |
| 1996-01-23 | $13.75 | $18.69 | 49,200 | — | — |
| 1996-01-22 | $13.50 | $18.35 | 68,700 | — | — |
| 1996-01-19 | $13.92 | $18.92 | 52,800 | — | — |
| 1996-01-18 | $14.17 | $19.26 | 103,500 | — | — |
| 1996-01-17 | $14.08 | $19.14 | 65,100 | — | — |
| 1996-01-16 | $14.25 | $19.37 | 87,600 | — | — |
| 1996-01-15 | $14.42 | $19.60 | 35,100 | — | — |
| 1996-01-12 | $14.42 | $19.60 | 30,600 | — | — |
| 1996-01-11 | $14.42 | $19.60 | 83,700 | — | — |
| 1996-01-10 | $14.08 | $19.14 | 48,300 | — | — |
| 1996-01-09 | $14.17 | $19.26 | 224,550 | — | — |
| 1996-01-08 | $14.08 | $19.14 | 62,100 | — | — |
| 1996-01-05 | $13.67 | $18.58 | 67,050 | — | — |
| 1996-01-04 | $13.67 | $18.58 | 114,000 | — | — |
| 1996-01-03 | $14.00 | $19.03 | 59,100 | — | — |
| 1996-01-02 | $14.50 | $19.71 | 31,500 | — | — |