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
- 1993-03-19 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 | $17.13 | $18.72 | 8,800 | — | — |
| 1996-12-30 | $17.25 | $18.85 | 15,000 | — | — |
| 1996-12-27 | $17.00 | $18.58 | 1,600 | — | — |
| 1996-12-26 | $16.75 | $18.31 | 4,300 | — | — |
| 1996-12-24 | $16.63 | $18.17 | 500 | — | — |
| 1996-12-23 | $16.75 | $18.31 | 11,600 | — | — |
| 1996-12-20 | $16.63 | $18.17 | 4,000 | — | — |
| 1996-12-19 | $16.50 | $18.03 | 10,700 | — | — |
| 1996-12-18 | $16.50 | $18.03 | 3,000 | — | — |
| 1996-12-17 | $16.50 | $18.03 | 10,000 | — | — |
| 1996-12-16 | $16.63 | $18.17 | 500 | — | — |
| 1996-12-13 | $16.50 | $18.03 | 33,600 | — | — |
| 1996-12-12 | $16.88 | $18.44 | 5,800 | — | — |
| 1996-12-11 | $17.13 | $18.72 | 2,500 | — | — |
| 1996-12-10 | $17.50 | $19.13 | 8,800 | — | — |
| 1996-12-09 | $17.38 | $18.99 | 5,400 | — | — |
| 1996-12-06 | $17.00 | $18.58 | 5,500 | — | — |
| 1996-12-05 | $17.38 | $18.99 | 3,500 | — | — |
| 1996-12-04 | $17.38 | $18.99 | 15,500 | — | — |
| 1996-12-03 | $17.13 | $18.72 | 15,600 | — | — |
| 1996-12-02 | $16.88 | $18.44 | 4,100 | — | — |
| 1996-11-29 | $16.63 | $18.17 | 1,200 | — | — |
| 1996-11-27 | $16.38 | $17.90 | 1,200 | — | — |
| 1996-11-26 | $16.25 | $17.76 | 5,600 | — | — |
| 1996-11-25 | $16.38 | $17.90 | 4,000 | — | — |
| 1996-11-22 | $16.25 | $17.76 | 900 | — | — |
| 1996-11-21 | $16.25 | $17.76 | 2,700 | — | — |
| 1996-11-20 | $16.38 | $17.90 | 5,800 | — | — |
| 1996-11-19 | $16.13 | $17.62 | 1,400 | — | — |
| 1996-11-18 | $16.25 | $17.76 | 500 | — | — |
| 1996-11-15 | $16.25 | $17.76 | 9,400 | — | — |
| 1996-11-14 | $16.00 | $17.49 | 600 | — | — |
| 1996-11-13 | $15.88 | $17.35 | 1,700 | — | — |
| 1996-11-12 | $15.63 | $17.08 | 3,600 | — | — |
| 1996-11-11 | $15.75 | $17.21 | 16,400 | — | — |
| 1996-11-08 | $16.00 | $17.49 | 11,700 | — | — |
| 1996-11-07 | $15.88 | $17.35 | 14,100 | — | — |
| 1996-11-06 | $15.25 | $16.67 | 2,500 | — | — |
| 1996-11-05 | $15.25 | $16.67 | 900 | — | — |
| 1996-11-04 | $15.25 | $16.67 | 4,400 | — | — |
| 1996-11-01 | $15.13 | $16.53 | 5,300 | — | — |
| 1996-10-31 | $16.00 | $17.49 | 900 | — | — |
| 1996-10-30 | $15.75 | $17.21 | 2,100 | — | — |
| 1996-10-29 | $15.50 | $16.94 | 7,000 | — | — |
| 1996-10-28 | $15.50 | $16.94 | 9,100 | — | — |
| 1996-10-25 | $15.50 | $16.94 | 3,300 | — | — |
| 1996-10-24 | $15.38 | $16.80 | 8,800 | — | — |
| 1996-10-23 | $14.88 | $16.26 | 4,100 | — | — |
| 1996-10-22 | $15.00 | $16.39 | 3,200 | — | — |
| 1996-10-21 | $14.88 | $16.26 | 6,800 | — | — |
| 1996-10-18 | $14.75 | $16.12 | 1,500 | — | — |
| 1996-10-17 | $14.88 | $16.26 | 700 | — | — |
| 1996-10-16 | $15.00 | $16.39 | 1,700 | — | — |
| 1996-10-15 | $14.88 | $16.26 | 2,200 | — | — |
| 1996-10-14 | $14.88 | $16.26 | 31,700 | — | — |
| 1996-10-11 | $15.00 | $16.39 | 7,400 | — | — |
| 1996-10-10 | $14.75 | $16.01 | 5,800 | — | — |
| 1996-10-09 | $14.75 | $16.01 | 13,300 | — | — |
| 1996-10-08 | $14.63 | $15.88 | 14,400 | — | — |
| 1996-10-07 | $15.00 | $16.28 | 30,300 | — | — |
| 1996-10-04 | $15.00 | $16.28 | 22,200 | — | — |
| 1996-10-03 | $14.88 | $16.15 | 1,000 | — | — |
| 1996-10-02 | $14.88 | $16.15 | 10,100 | — | — |
| 1996-10-01 | $14.63 | $15.88 | 2,000 | — | — |
| 1996-09-30 | $14.63 | $15.88 | 22,200 | — | — |
| 1996-09-27 | $14.63 | $15.88 | 22,700 | — | — |
| 1996-09-26 | $14.50 | $15.74 | 6,200 | — | — |
| 1996-09-25 | $15.13 | $16.42 | 23,700 | — | — |
| 1996-09-24 | $15.13 | $16.42 | 0 | — | — |
| 1996-09-23 | $15.13 | $16.42 | 6,000 | — | — |
| 1996-09-20 | $15.00 | $16.28 | 5,900 | — | — |
| 1996-09-19 | $14.88 | $16.15 | 4,600 | — | — |
| 1996-09-18 | $15.00 | $16.28 | 3,100 | — | — |
| 1996-09-17 | $15.38 | $16.69 | 14,000 | — | — |
| 1996-09-16 | $14.88 | $16.15 | 3,000 | — | — |
| 1996-09-13 | $14.88 | $16.15 | 7,300 | — | — |
| 1996-09-12 | $15.38 | $16.69 | 14,900 | — | — |
| 1996-09-11 | $15.50 | $16.82 | 38,400 | — | — |
| 1996-09-10 | $15.00 | $16.28 | 19,400 | — | — |
| 1996-09-09 | $14.75 | $16.01 | 1,600 | — | — |
| 1996-09-06 | $14.88 | $16.15 | 0 | — | — |
| 1996-09-05 | $14.88 | $16.15 | 4,500 | — | — |
| 1996-09-04 | $14.88 | $16.15 | 800 | — | — |
| 1996-09-03 | $14.88 | $16.15 | 7,200 | — | — |
| 1996-08-30 | $14.75 | $16.01 | 7,500 | — | — |
| 1996-08-29 | $15.25 | $16.55 | 11,700 | — | — |
| 1996-08-28 | $16.00 | $17.37 | 5,600 | — | — |
| 1996-08-27 | $15.38 | $16.69 | 6,900 | — | — |
| 1996-08-26 | $14.63 | $15.88 | 19,200 | — | — |
| 1996-08-23 | $14.38 | $15.60 | 98,300 | — | — |
| 1996-08-22 | $14.00 | $15.20 | 38,800 | — | — |
| 1996-08-21 | $14.00 | $15.20 | 7,000 | — | — |
| 1996-08-20 | $14.38 | $15.60 | 6,500 | — | — |
| 1996-08-19 | $14.38 | $15.60 | 800 | — | — |
| 1996-08-16 | $14.38 | $15.60 | 5,500 | — | — |
| 1996-08-15 | $14.38 | $15.60 | 5,000 | — | — |
| 1996-08-14 | $14.00 | $15.20 | 18,300 | — | — |
| 1996-08-13 | $14.75 | $16.01 | 17,100 | — | — |
| 1996-08-12 | $14.88 | $16.15 | 0 | — | — |
| 1996-08-09 | $14.88 | $16.15 | 900 | — | — |
| 1996-08-08 | $14.75 | $16.01 | 900 | — | — |
| 1996-08-07 | $14.75 | $16.01 | 14,000 | — | — |
| 1996-08-06 | $14.38 | $15.60 | 84,500 | — | — |
| 1996-08-05 | $14.25 | $15.47 | 200 | — | — |
| 1996-08-02 | $14.25 | $15.47 | 3,400 | — | — |
| 1996-08-01 | $14.25 | $15.47 | 4,000 | — | — |
| 1996-07-31 | $14.00 | $15.20 | 39,300 | — | — |
| 1996-07-30 | $14.25 | $15.47 | 11,600 | — | — |
| 1996-07-29 | $15.13 | $16.42 | 1,900 | — | — |
| 1996-07-26 | $15.63 | $16.96 | 1,300 | — | — |
| 1996-07-25 | $15.75 | $17.10 | 200 | — | — |
| 1996-07-24 | $15.75 | $17.10 | 1,000 | — | — |
| 1996-07-23 | $15.75 | $17.10 | 14,200 | — | — |
| 1996-07-22 | $16.00 | $17.37 | 100 | — | — |
| 1996-07-19 | $15.88 | $17.23 | 600 | — | — |
| 1996-07-18 | $15.88 | $17.23 | 1,300 | — | — |
| 1996-07-17 | $16.00 | $17.37 | 1,000 | — | — |
| 1996-07-16 | $16.00 | $17.37 | 2,200 | — | — |
| 1996-07-15 | $16.00 | $17.37 | 17,700 | — | — |
| 1996-07-12 | $16.00 | $17.37 | 10,100 | — | — |
| 1996-07-11 | $16.13 | $17.50 | 6,500 | — | — |
| 1996-07-10 | $16.13 | $17.39 | 10,200 | — | — |
| 1996-07-09 | $17.00 | $18.34 | 3,300 | — | — |
| 1996-07-08 | $17.38 | $18.74 | 700 | — | — |
| 1996-07-05 | $17.13 | $18.47 | 200 | — | — |
| 1996-07-03 | $16.75 | $18.07 | 59,200 | — | — |
| 1996-07-02 | $17.50 | $18.88 | 2,700 | — | — |
| 1996-07-01 | $18.00 | $19.42 | 1,500 | — | — |
| 1996-06-28 | $18.25 | $19.69 | 20,900 | — | — |
| 1996-06-27 | $18.00 | $19.42 | 1,900 | — | — |
| 1996-06-26 | $17.88 | $19.28 | 700 | — | — |
| 1996-06-25 | $18.00 | $19.42 | 700 | — | — |
| 1996-06-24 | $17.88 | $19.28 | 5,600 | — | — |
| 1996-06-21 | $17.88 | $19.28 | 2,900 | — | — |
| 1996-06-20 | $17.75 | $19.15 | 2,000 | — | — |
| 1996-06-19 | $17.63 | $19.01 | 500 | — | — |
| 1996-06-18 | $17.63 | $19.01 | 3,400 | — | — |
| 1996-06-17 | $17.75 | $19.15 | 0 | — | — |
| 1996-06-14 | $17.75 | $19.15 | 1,000 | — | — |
| 1996-06-13 | $17.50 | $18.88 | 3,700 | — | — |
| 1996-06-12 | $17.63 | $19.01 | 0 | — | — |
| 1996-06-11 | $17.63 | $19.01 | 500 | — | — |
| 1996-06-10 | $17.75 | $19.15 | 1,800 | — | — |
| 1996-06-07 | $17.88 | $19.28 | 800 | — | — |
| 1996-06-06 | $18.00 | $19.42 | 3,200 | — | — |
| 1996-06-05 | $17.88 | $19.28 | 3,800 | — | — |
| 1996-06-04 | $17.88 | $19.28 | 6,100 | — | — |
| 1996-06-03 | $18.00 | $19.42 | 0 | — | — |
| 1996-05-31 | $18.00 | $19.42 | 2,500 | — | — |
| 1996-05-30 | $18.00 | $19.42 | 500 | — | — |
| 1996-05-29 | $18.00 | $19.42 | 0 | — | — |
| 1996-05-28 | $18.00 | $19.42 | 500 | — | — |
| 1996-05-24 | $18.00 | $19.42 | 300 | — | — |
| 1996-05-23 | $18.00 | $19.42 | 4,900 | — | — |
| 1996-05-22 | $17.88 | $19.28 | 5,200 | — | — |
| 1996-05-21 | $17.88 | $19.28 | 10,000 | — | — |
| 1996-05-20 | $18.13 | $19.55 | 10,300 | — | — |
| 1996-05-17 | $18.38 | $19.82 | 1,400 | — | — |
| 1996-05-16 | $18.13 | $19.55 | 1,700 | — | — |
| 1996-05-15 | $18.00 | $19.42 | 400 | — | — |
| 1996-05-14 | $18.00 | $19.42 | 6,200 | — | — |
| 1996-05-13 | $18.00 | $19.42 | 5,200 | — | — |
| 1996-05-10 | $18.38 | $19.82 | 5,200 | — | — |
| 1996-05-09 | $18.25 | $19.69 | 5,600 | — | — |
| 1996-05-08 | $18.75 | $20.23 | 4,100 | — | — |
| 1996-05-07 | $18.88 | $20.36 | 2,400 | — | — |
| 1996-05-06 | $19.13 | $20.63 | 2,600 | — | — |
| 1996-05-03 | $19.00 | $20.50 | 1,900 | — | — |
| 1996-05-02 | $19.25 | $20.77 | 1,200 | — | — |
| 1996-05-01 | $19.50 | $21.04 | 4,100 | — | — |
| 1996-04-30 | $19.75 | $21.31 | 8,900 | — | — |
| 1996-04-29 | $19.50 | $21.04 | 2,900 | — | — |
| 1996-04-26 | $19.50 | $21.04 | 1,300 | — | — |
| 1996-04-25 | $19.38 | $20.90 | 1,700 | — | — |
| 1996-04-24 | $19.38 | $20.90 | 1,200 | — | — |
| 1996-04-23 | $19.50 | $21.04 | 17,600 | — | — |
| 1996-04-22 | $19.50 | $21.04 | 7,200 | — | — |
| 1996-04-19 | $19.75 | $21.31 | 12,500 | — | — |
| 1996-04-18 | $19.50 | $21.04 | 3,800 | — | — |
| 1996-04-17 | $19.50 | $21.04 | 7,700 | — | — |
| 1996-04-16 | $19.38 | $20.90 | 10,400 | — | — |
| 1996-04-15 | $19.25 | $20.77 | 7,900 | — | — |
| 1996-04-12 | $18.88 | $20.36 | 9,600 | — | — |
| 1996-04-11 | $18.50 | $19.96 | 1,900 | — | — |
| 1996-04-10 | $18.50 | $19.96 | 500 | — | — |
| 1996-04-09 | $18.50 | $19.85 | 2,300 | — | — |
| 1996-04-08 | $18.63 | $19.98 | 4,600 | — | — |
| 1996-04-04 | $18.13 | $19.45 | 4,200 | — | — |
| 1996-04-03 | $18.13 | $19.45 | 4,000 | — | — |
| 1996-04-02 | $18.13 | $19.45 | 1,100 | — | — |
| 1996-04-01 | $18.13 | $19.45 | 2,000 | — | — |
| 1996-03-29 | $17.88 | $19.18 | 11,000 | — | — |
| 1996-03-28 | $17.13 | $18.37 | 0 | — | — |
| 1996-03-27 | $17.13 | $18.37 | 300 | — | — |
| 1996-03-26 | $17.13 | $18.37 | 4,600 | — | — |
| 1996-03-25 | $16.75 | $17.97 | 6,700 | — | — |
| 1996-03-22 | $17.00 | $18.24 | 3,700 | — | — |
| 1996-03-21 | $16.88 | $18.11 | 500 | — | — |
| 1996-03-20 | $17.00 | $18.24 | 9,300 | — | — |
| 1996-03-19 | $16.50 | $17.70 | 0 | — | — |
| 1996-03-18 | $16.50 | $17.70 | 9,300 | — | — |
| 1996-03-15 | $16.25 | $17.43 | 1,700 | — | — |
| 1996-03-14 | $16.25 | $17.43 | 3,400 | — | — |
| 1996-03-13 | $16.50 | $17.70 | 10,500 | — | — |
| 1996-03-12 | $16.38 | $17.57 | 15,800 | — | — |
| 1996-03-11 | $16.13 | $17.30 | 2,300 | — | — |
| 1996-03-08 | $16.13 | $17.30 | 3,600 | — | — |
| 1996-03-07 | $16.25 | $17.43 | 2,700 | — | — |
| 1996-03-06 | $16.13 | $17.30 | 1,500 | — | — |
| 1996-03-05 | $16.00 | $17.17 | 24,900 | — | — |
| 1996-03-04 | $16.13 | $17.30 | 5,100 | — | — |
| 1996-03-01 | $16.00 | $17.17 | 1,400 | — | — |
| 1996-02-29 | $16.00 | $17.17 | 11,800 | — | — |
| 1996-02-28 | $16.13 | $17.30 | 25,200 | — | — |
| 1996-02-27 | $16.13 | $17.30 | 600 | — | — |
| 1996-02-26 | $16.38 | $17.57 | 9,100 | — | — |
| 1996-02-23 | $16.00 | $17.17 | 10,500 | — | — |
| 1996-02-22 | $16.13 | $17.30 | 500 | — | — |
| 1996-02-21 | $16.13 | $17.30 | 2,600 | — | — |
| 1996-02-20 | $16.13 | $17.30 | 1,400 | — | — |
| 1996-02-16 | $16.25 | $17.43 | 800 | — | — |
| 1996-02-15 | $16.50 | $17.70 | 6,900 | — | — |
| 1996-02-14 | $16.63 | $17.84 | 1,600 | — | — |
| 1996-02-13 | $16.38 | $17.57 | 29,000 | — | — |
| 1996-02-12 | $16.63 | $17.84 | 29,900 | — | — |
| 1996-02-09 | $16.63 | $17.84 | 600 | — | — |
| 1996-02-08 | $16.38 | $17.57 | 6,500 | — | — |
| 1996-02-07 | $16.13 | $17.30 | 200 | — | — |
| 1996-02-06 | $16.00 | $17.17 | 500 | — | — |
| 1996-02-05 | $16.13 | $17.30 | 1,000 | — | — |
| 1996-02-02 | $16.00 | $17.17 | 25,400 | — | — |
| 1996-02-01 | $15.88 | $17.03 | 500 | — | — |
| 1996-01-31 | $15.88 | $17.03 | 5,100 | — | — |
| 1996-01-30 | $16.38 | $17.57 | 5,100 | — | — |
| 1996-01-29 | $17.00 | $18.24 | 60,800 | — | — |
| 1996-01-26 | $17.13 | $18.37 | 3,300 | — | — |
| 1996-01-25 | $17.38 | $18.64 | 2,400 | — | — |
| 1996-01-24 | $17.63 | $18.80 | 1,900 | — | — |
| 1996-01-23 | $17.50 | $18.67 | 3,200 | — | — |
| 1996-01-22 | $17.75 | $18.94 | 0 | — | — |
| 1996-01-19 | $17.75 | $18.94 | 1,200 | — | — |
| 1996-01-18 | $17.63 | $18.80 | 1,800 | — | — |
| 1996-01-17 | $17.63 | $18.80 | 2,600 | — | — |
| 1996-01-16 | $18.00 | $19.20 | 1,600 | — | — |
| 1996-01-15 | $18.00 | $19.20 | 33,800 | — | — |
| 1996-01-12 | $17.75 | $18.94 | 13,000 | — | — |
| 1996-01-11 | $18.00 | $19.20 | 40,000 | — | — |
| 1996-01-10 | $17.50 | $18.67 | 1,000 | — | — |
| 1996-01-09 | $17.50 | $18.67 | 1,000 | — | — |
| 1996-01-08 | $17.50 | $18.67 | 3,200 | — | — |
| 1996-01-05 | $18.00 | $19.20 | 1,400 | — | — |
| 1996-01-04 | $18.00 | $19.20 | 3,700 | — | — |
| 1996-01-03 | $18.25 | $19.47 | 1,000 | — | — |
| 1996-01-02 | $18.50 | $19.74 | 6,200 | — | — |