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
- 1994-07-07 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 | $15.25 | $15.69 | 40,200 | — | — |
| 1996-12-30 | $15.06 | $15.50 | 17,000 | — | — |
| 1996-12-27 | $15.13 | $15.56 | 79,000 | — | — |
| 1996-12-26 | $15.06 | $15.50 | 18,600 | — | — |
| 1996-12-24 | $15.00 | $15.43 | 0 | — | — |
| 1996-12-23 | $15.00 | $15.43 | 73,000 | — | — |
| 1996-12-20 | $14.88 | $15.30 | 18,000 | — | — |
| 1996-12-19 | $14.94 | $15.37 | 5,600 | — | — |
| 1996-12-18 | $14.88 | $15.30 | 68,800 | — | — |
| 1996-12-17 | $14.75 | $15.17 | 98,600 | — | — |
| 1996-12-16 | $14.81 | $15.24 | 193,000 | — | — |
| 1996-12-13 | $14.69 | $15.11 | 56,200 | — | — |
| 1996-12-12 | $14.88 | $15.30 | 16,000 | — | — |
| 1996-12-11 | $14.75 | $15.17 | 7,600 | — | — |
| 1996-12-10 | $14.81 | $15.24 | 32,000 | — | — |
| 1996-12-09 | $14.69 | $15.11 | 27,600 | — | — |
| 1996-12-06 | $14.69 | $15.11 | 111,800 | — | — |
| 1996-12-05 | $15.13 | $15.56 | 40,600 | — | — |
| 1996-12-04 | $15.13 | $15.56 | 51,400 | — | — |
| 1996-12-03 | $15.25 | $15.69 | 177,200 | — | — |
| 1996-12-02 | $15.44 | $15.88 | 46,600 | — | — |
| 1996-11-29 | $15.69 | $16.14 | 9,800 | — | — |
| 1996-11-27 | $15.88 | $16.33 | 41,400 | — | — |
| 1996-11-26 | $16.00 | $16.46 | 207,000 | — | — |
| 1996-11-25 | $16.00 | $16.46 | 56,000 | — | — |
| 1996-11-22 | $16.00 | $16.46 | 55,000 | — | — |
| 1996-11-21 | $15.94 | $16.40 | 112,200 | — | — |
| 1996-11-20 | $15.25 | $15.69 | 22,800 | — | — |
| 1996-11-19 | $15.25 | $15.69 | 13,800 | — | — |
| 1996-11-18 | $15.44 | $15.88 | 132,000 | — | — |
| 1996-11-15 | $15.38 | $15.82 | 162,800 | — | — |
| 1996-11-14 | $16.38 | $16.85 | 53,800 | — | — |
| 1996-11-13 | $16.94 | $17.42 | 8,200 | — | — |
| 1996-11-12 | $17.00 | $17.49 | 33,800 | — | — |
| 1996-11-11 | $16.88 | $17.36 | 97,800 | — | — |
| 1996-11-08 | $17.00 | $17.49 | 73,800 | — | — |
| 1996-11-07 | $17.31 | $17.81 | 17,600 | — | — |
| 1996-11-06 | $17.38 | $17.88 | 44,000 | — | — |
| 1996-11-05 | $17.31 | $17.81 | 48,800 | — | — |
| 1996-11-04 | $17.13 | $17.62 | 54,400 | — | — |
| 1996-11-01 | $17.25 | $17.75 | 9,000 | — | — |
| 1996-10-31 | $17.25 | $17.75 | 18,600 | — | — |
| 1996-10-30 | $17.00 | $17.49 | 20,800 | — | — |
| 1996-10-29 | $17.25 | $17.75 | 800 | — | — |
| 1996-10-28 | $17.25 | $17.75 | 13,200 | — | — |
| 1996-10-25 | $17.31 | $17.81 | 5,200 | — | — |
| 1996-10-24 | $17.31 | $17.81 | 21,600 | — | — |
| 1996-10-23 | $17.38 | $17.88 | 2,200 | — | — |
| 1996-10-22 | $17.31 | $17.81 | 1,800 | — | — |
| 1996-10-21 | $17.25 | $17.75 | 1,400 | — | — |
| 1996-10-18 | $17.25 | $17.69 | 2,400 | — | — |
| 1996-10-17 | $17.25 | $17.69 | 8,400 | — | — |
| 1996-10-16 | $17.44 | $17.88 | 5,000 | — | — |
| 1996-10-15 | $17.50 | $17.95 | 34,600 | — | — |
| 1996-10-14 | $17.56 | $18.01 | 400 | — | — |
| 1996-10-11 | $17.63 | $18.08 | 25,600 | — | — |
| 1996-10-10 | $17.69 | $18.14 | 57,200 | — | — |
| 1996-10-09 | $17.69 | $18.14 | 7,000 | — | — |
| 1996-10-08 | $17.69 | $18.14 | 25,200 | — | — |
| 1996-10-07 | $17.69 | $18.14 | 20,800 | — | — |
| 1996-10-04 | $17.75 | $18.20 | 53,800 | — | — |
| 1996-10-03 | $17.38 | $17.82 | 96,000 | — | — |
| 1996-10-02 | $17.25 | $17.69 | 30,800 | — | — |
| 1996-10-01 | $17.38 | $17.82 | 0 | — | — |
| 1996-09-30 | $17.38 | $17.82 | 88,400 | — | — |
| 1996-09-27 | $17.75 | $18.20 | 1,600 | — | — |
| 1996-09-26 | $17.69 | $18.14 | 6,400 | — | — |
| 1996-09-25 | $17.69 | $18.14 | 71,200 | — | — |
| 1996-09-24 | $17.81 | $18.27 | 111,600 | — | — |
| 1996-09-23 | $17.63 | $18.08 | 54,800 | — | — |
| 1996-09-20 | $17.56 | $18.01 | 128,400 | — | — |
| 1996-09-19 | $17.44 | $17.88 | 104,400 | — | — |
| 1996-09-18 | $17.25 | $17.69 | 128,600 | — | — |
| 1996-09-17 | $17.00 | $17.43 | 10,800 | — | — |
| 1996-09-16 | $17.06 | $17.50 | 73,600 | — | — |
| 1996-09-13 | $17.19 | $17.63 | 1,400 | — | — |
| 1996-09-12 | $17.31 | $17.75 | 2,200 | — | — |
| 1996-09-11 | $17.38 | $17.82 | 16,000 | — | — |
| 1996-09-10 | $17.44 | $17.88 | 45,800 | — | — |
| 1996-09-09 | $17.38 | $17.82 | 81,800 | — | — |
| 1996-09-06 | $17.44 | $17.88 | 325,200 | — | — |
| 1996-09-05 | $16.88 | $17.31 | 3,800 | — | — |
| 1996-09-04 | $16.94 | $17.37 | 9,400 | — | — |
| 1996-09-03 | $16.88 | $17.31 | 10,600 | — | — |
| 1996-08-30 | $16.88 | $17.31 | 55,400 | — | — |
| 1996-08-29 | $16.75 | $17.18 | 345,800 | — | — |
| 1996-08-28 | $16.63 | $17.05 | 93,000 | — | — |
| 1996-08-27 | $16.50 | $16.92 | 2,600 | — | — |
| 1996-08-26 | $16.50 | $16.92 | 6,600 | — | — |
| 1996-08-23 | $16.63 | $17.05 | 45,400 | — | — |
| 1996-08-22 | $16.63 | $17.05 | 34,800 | — | — |
| 1996-08-21 | $17.19 | $17.63 | 3,000 | — | — |
| 1996-08-20 | $17.19 | $17.63 | 4,400 | — | — |
| 1996-08-19 | $17.25 | $17.69 | 38,400 | — | — |
| 1996-08-16 | $16.75 | $17.18 | 0 | — | — |
| 1996-08-15 | $16.75 | $17.18 | 12,000 | — | — |
| 1996-08-14 | $16.69 | $17.11 | 14,800 | — | — |
| 1996-08-13 | $17.25 | $17.69 | 46,800 | — | — |
| 1996-08-12 | $17.25 | $17.69 | 18,200 | — | — |
| 1996-08-09 | $17.19 | $17.63 | 60,400 | — | — |
| 1996-08-08 | $17.88 | $18.33 | 49,400 | — | — |
| 1996-08-07 | $17.94 | $18.40 | 139,200 | — | — |
| 1996-08-06 | $18.50 | $18.97 | 40,800 | — | — |
| 1996-08-05 | $18.56 | $19.04 | 20,000 | — | — |
| 1996-08-02 | $18.56 | $19.04 | 14,400 | — | — |
| 1996-08-01 | $18.50 | $18.97 | 78,000 | — | — |
| 1996-07-31 | $18.50 | $18.97 | 87,000 | — | — |
| 1996-07-30 | $18.56 | $19.04 | 111,400 | — | — |
| 1996-07-29 | $18.44 | $18.91 | 118,800 | — | — |
| 1996-07-26 | $18.38 | $18.84 | 18,800 | — | — |
| 1996-07-25 | $18.13 | $18.59 | 116,800 | — | — |
| 1996-07-24 | $18.25 | $18.72 | 73,400 | — | — |
| 1996-07-23 | $18.63 | $19.10 | 120,200 | — | — |
| 1996-07-22 | $18.69 | $19.17 | 2,400 | — | — |
| 1996-07-19 | $18.75 | $19.23 | 32,800 | — | — |
| 1996-07-18 | $18.69 | $19.17 | 26,000 | — | — |
| 1996-07-17 | $18.63 | $19.10 | 32,200 | — | — |
| 1996-07-16 | $18.38 | $18.84 | 100,800 | — | — |
| 1996-07-15 | $18.50 | $18.97 | 104,800 | — | — |
| 1996-07-12 | $18.56 | $19.00 | 56,600 | — | — |
| 1996-07-11 | $18.63 | $19.07 | 267,200 | — | — |
| 1996-07-10 | $18.75 | $19.20 | 314,200 | — | — |
| 1996-07-09 | $18.69 | $19.13 | 183,200 | — | — |
| 1996-07-08 | $18.56 | $19.00 | 32,000 | — | — |
| 1996-07-05 | $19.00 | $19.45 | 14,200 | — | — |
| 1996-07-03 | $18.94 | $19.39 | 94,000 | — | — |
| 1996-07-02 | $18.88 | $19.32 | 68,000 | — | — |
| 1996-07-01 | $18.50 | $18.94 | 7,400 | — | — |
| 1996-06-28 | $18.38 | $18.81 | 68,800 | — | — |
| 1996-06-27 | $18.38 | $18.81 | 29,000 | — | — |
| 1996-06-26 | $17.88 | $18.30 | 21,000 | — | — |
| 1996-06-25 | $18.13 | $18.56 | 34,200 | — | — |
| 1996-06-24 | $18.38 | $18.81 | 27,000 | — | — |
| 1996-06-21 | $18.63 | $19.07 | 6,200 | — | — |
| 1996-06-20 | $18.75 | $19.20 | 2,800 | — | — |
| 1996-06-19 | $18.94 | $19.39 | 71,400 | — | — |
| 1996-06-18 | $18.69 | $19.13 | 42,600 | — | — |
| 1996-06-17 | $17.88 | $18.30 | 40,200 | — | — |
| 1996-06-14 | $19.00 | $19.45 | 88,400 | — | — |
| 1996-06-13 | $18.50 | $18.94 | 333,800 | — | — |
| 1996-06-12 | $17.94 | $18.36 | 25,000 | — | — |
| 1996-06-11 | $17.56 | $17.98 | 70,800 | — | — |
| 1996-06-10 | $17.44 | $17.85 | 42,800 | — | — |
| 1996-06-07 | $17.13 | $17.53 | 12,000 | — | — |
| 1996-06-06 | $17.00 | $17.40 | 4,800 | — | — |
| 1996-06-05 | $17.00 | $17.40 | 23,000 | — | — |
| 1996-06-04 | $17.00 | $17.40 | 68,000 | — | — |
| 1996-06-03 | $17.38 | $17.79 | 25,600 | — | — |
| 1996-05-31 | $17.75 | $18.17 | 22,000 | — | — |
| 1996-05-30 | $17.44 | $17.85 | 102,000 | — | — |
| 1996-05-29 | $17.38 | $17.79 | 135,400 | — | — |
| 1996-05-28 | $17.31 | $17.72 | 14,400 | — | — |
| 1996-05-24 | $17.38 | $17.79 | 46,400 | — | — |
| 1996-05-23 | $17.44 | $17.85 | 24,600 | — | — |
| 1996-05-22 | $17.69 | $18.11 | 66,800 | — | — |
| 1996-05-21 | $17.69 | $18.11 | 1,400 | — | — |
| 1996-05-20 | $17.94 | $18.36 | 200 | — | — |
| 1996-05-17 | $18.00 | $18.39 | 10,600 | — | — |
| 1996-05-16 | $18.00 | $18.39 | 3,600 | — | — |
| 1996-05-15 | $18.13 | $18.52 | 8,600 | — | — |
| 1996-05-14 | $18.25 | $18.65 | 1,600 | — | — |
| 1996-05-13 | $18.38 | $18.77 | 15,600 | — | — |
| 1996-05-10 | $18.38 | $18.77 | 9,600 | — | — |
| 1996-05-09 | $18.19 | $18.58 | 46,400 | — | — |
| 1996-05-08 | $18.31 | $18.71 | 92,400 | — | — |
| 1996-05-07 | $18.31 | $18.71 | 202,600 | — | — |
| 1996-05-06 | $17.88 | $18.26 | 21,800 | — | — |
| 1996-05-03 | $17.56 | $17.94 | 12,400 | — | — |
| 1996-05-02 | $17.63 | $18.01 | 83,800 | — | — |
| 1996-05-01 | $17.50 | $17.88 | 39,200 | — | — |
| 1996-04-30 | $17.50 | $17.88 | 106,600 | — | — |
| 1996-04-29 | $17.38 | $17.75 | 258,000 | — | — |
| 1996-04-26 | $17.63 | $18.01 | 91,800 | — | — |
| 1996-04-25 | $17.56 | $17.94 | 1,000 | — | — |
| 1996-04-24 | $17.63 | $18.01 | 8,800 | — | — |
| 1996-04-23 | $17.56 | $17.94 | 146,400 | — | — |
| 1996-04-22 | $17.50 | $17.88 | 32,600 | — | — |
| 1996-04-19 | $17.31 | $17.69 | 136,000 | — | — |
| 1996-04-18 | $17.13 | $17.44 | 25,200 | — | — |
| 1996-04-17 | $17.25 | $17.57 | 97,400 | — | — |
| 1996-04-16 | $16.94 | $17.25 | 0 | — | — |
| 1996-04-15 | $16.94 | $17.25 | 15,200 | — | — |
| 1996-04-12 | $16.63 | $16.93 | 40,800 | — | — |
| 1996-04-11 | $16.56 | $16.87 | 20,000 | — | — |
| 1996-04-10 | $16.38 | $16.68 | 436,800 | — | — |
| 1996-04-09 | $16.50 | $16.81 | 30,000 | — | — |
| 1996-04-08 | $16.63 | $16.93 | 15,000 | — | — |
| 1996-04-04 | $16.56 | $16.87 | 19,800 | — | — |
| 1996-04-03 | $16.88 | $17.19 | 12,800 | — | — |
| 1996-04-02 | $17.13 | $17.44 | 4,400 | — | — |
| 1996-04-01 | $17.00 | $17.32 | 200,000 | — | — |
| 1996-03-29 | $17.25 | $17.57 | 24,800 | — | — |
| 1996-03-28 | $17.13 | $17.44 | 11,600 | — | — |
| 1996-03-27 | $17.00 | $17.32 | 52,000 | — | — |
| 1996-03-26 | $17.00 | $17.32 | 28,600 | — | — |
| 1996-03-25 | $17.25 | $17.57 | 63,400 | — | — |
| 1996-03-22 | $17.63 | $17.95 | 28,400 | — | — |
| 1996-03-21 | $17.63 | $17.95 | 52,000 | — | — |
| 1996-03-20 | $17.88 | $18.21 | 29,400 | — | — |
| 1996-03-19 | $17.63 | $17.95 | 166,200 | — | — |
| 1996-03-18 | $17.88 | $18.21 | 21,800 | — | — |
| 1996-03-15 | $17.88 | $18.21 | 3,000 | — | — |
| 1996-03-14 | $18.13 | $18.46 | 18,200 | — | — |
| 1996-03-13 | $18.19 | $18.52 | 3,600 | — | — |
| 1996-03-12 | $18.00 | $18.33 | 38,000 | — | — |
| 1996-03-11 | $18.00 | $18.33 | 15,200 | — | — |
| 1996-03-08 | $18.13 | $18.46 | 117,000 | — | — |
| 1996-03-07 | $18.50 | $18.84 | 2,800 | — | — |
| 1996-03-06 | $18.50 | $18.84 | 64,400 | — | — |
| 1996-03-05 | $18.31 | $18.65 | 14,000 | — | — |
| 1996-03-04 | $18.13 | $18.46 | 200 | — | — |
| 1996-03-01 | $18.00 | $18.33 | 21,000 | — | — |
| 1996-02-29 | $18.00 | $18.33 | 4,000 | — | — |
| 1996-02-28 | $18.25 | $18.59 | 20,200 | — | — |
| 1996-02-27 | $18.13 | $18.46 | 9,600 | — | — |
| 1996-02-26 | $18.13 | $18.46 | 39,400 | — | — |
| 1996-02-23 | $18.19 | $18.52 | 131,600 | — | — |
| 1996-02-22 | $17.69 | $18.02 | 23,600 | — | — |
| 1996-02-21 | $17.56 | $17.89 | 4,200 | — | — |
| 1996-02-20 | $17.25 | $17.57 | 6,400 | — | — |
| 1996-02-16 | $17.31 | $17.63 | 4,000 | — | — |
| 1996-02-15 | $17.38 | $17.70 | 43,400 | — | — |
| 1996-02-14 | $17.69 | $18.02 | 12,800 | — | — |
| 1996-02-13 | $17.75 | $18.08 | 15,400 | — | — |
| 1996-02-12 | $17.88 | $18.21 | 24,000 | — | — |
| 1996-02-09 | $17.94 | $18.27 | 20,400 | — | — |
| 1996-02-08 | $17.94 | $18.27 | 11,600 | — | — |
| 1996-02-07 | $18.00 | $18.33 | 76,000 | — | — |
| 1996-02-06 | $17.94 | $18.27 | 140,400 | — | — |
| 1996-02-05 | $18.13 | $18.46 | 76,800 | — | — |
| 1996-02-02 | $18.19 | $18.52 | 126,200 | — | — |
| 1996-02-01 | $17.63 | $17.95 | 98,400 | — | — |
| 1996-01-31 | $17.38 | $17.70 | 118,600 | — | — |
| 1996-01-30 | $17.06 | $17.38 | 47,000 | — | — |
| 1996-01-29 | $16.75 | $17.06 | 156,400 | — | — |
| 1996-01-26 | $17.31 | $17.63 | 178,800 | — | — |
| 1996-01-25 | $17.88 | $18.21 | 110,000 | — | — |
| 1996-01-24 | $18.00 | $18.33 | 41,000 | — | — |
| 1996-01-23 | $18.06 | $18.40 | 72,800 | — | — |
| 1996-01-22 | $18.50 | $18.84 | 279,200 | — | — |
| 1996-01-19 | $17.88 | $18.16 | 7,600 | — | — |
| 1996-01-18 | $18.13 | $18.42 | 18,000 | — | — |
| 1996-01-17 | $18.06 | $18.35 | 17,600 | — | — |
| 1996-01-16 | $18.31 | $18.61 | 31,200 | — | — |
| 1996-01-15 | $18.31 | $18.61 | 35,200 | — | — |
| 1996-01-12 | $18.00 | $18.29 | 145,200 | — | — |
| 1996-01-11 | $17.50 | $17.78 | 29,600 | — | — |
| 1996-01-10 | $17.88 | $18.16 | 14,200 | — | — |
| 1996-01-09 | $18.13 | $18.42 | 18,800 | — | — |
| 1996-01-08 | $18.63 | $18.92 | 3,800 | — | — |
| 1996-01-05 | $18.31 | $18.61 | 158,000 | — | — |
| 1996-01-04 | $18.31 | $18.61 | 61,600 | — | — |
| 1996-01-03 | $18.50 | $18.80 | 69,200 | — | — |
| 1996-01-02 | $18.38 | $18.67 | 60,600 | — | — |