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 | $15.61 | $21.55 | 41,654 | — | — |
| 1996-12-30 | $15.66 | $21.61 | 31,309 | — | — |
| 1996-12-27 | $15.66 | $21.61 | 4,901 | — | — |
| 1996-12-26 | $15.61 | $21.55 | 3,539 | — | — |
| 1996-12-24 | $15.75 | $21.74 | 10,073 | — | — |
| 1996-12-23 | $15.66 | $21.61 | 2,178 | — | — |
| 1996-12-20 | $15.73 | $21.71 | 43,288 | — | — |
| 1996-12-19 | $15.54 | $21.46 | 57,173 | — | — |
| 1996-12-18 | $15.34 | $21.17 | 3,267 | — | — |
| 1996-12-17 | $15.61 | $21.55 | 7,079 | — | — |
| 1996-12-16 | $15.61 | $21.55 | 35,120 | — | — |
| 1996-12-13 | $15.47 | $21.36 | 62,345 | — | — |
| 1996-12-12 | $15.56 | $21.49 | 42,743 | — | — |
| 1996-12-11 | $15.52 | $21.42 | 7,079 | — | — |
| 1996-12-10 | $15.61 | $21.55 | 4,084 | — | — |
| 1996-12-09 | $15.43 | $21.30 | 14,157 | — | — |
| 1996-12-06 | $15.43 | $21.30 | 38,115 | — | — |
| 1996-12-05 | $15.70 | $21.68 | 173,151 | — | — |
| 1996-12-04 | $15.61 | $21.55 | 48,188 | — | — |
| 1996-12-03 | $15.89 | $21.93 | 50,911 | — | — |
| 1996-12-02 | $15.79 | $21.80 | 201,737 | — | — |
| 1996-11-29 | $16.07 | $22.18 | 2,995 | — | — |
| 1996-11-27 | $15.89 | $21.93 | 17,969 | — | — |
| 1996-11-26 | $15.89 | $21.93 | 64,796 | — | — |
| 1996-11-25 | $15.98 | $22.06 | 65,340 | — | — |
| 1996-11-22 | $15.75 | $21.74 | 53,633 | — | — |
| 1996-11-21 | $15.43 | $21.30 | 138,575 | — | — |
| 1996-11-20 | $15.43 | $21.30 | 23,414 | — | — |
| 1996-11-19 | $15.34 | $21.17 | 59,078 | — | — |
| 1996-11-18 | $15.15 | $20.92 | 124,963 | — | — |
| 1996-11-15 | $15.34 | $21.17 | 61,256 | — | — |
| 1996-11-14 | $14.88 | $20.54 | 43,016 | — | — |
| 1996-11-13 | $14.88 | $20.54 | 96,921 | — | — |
| 1996-11-12 | $15.15 | $20.92 | 2,995 | — | — |
| 1996-11-11 | $14.97 | $20.66 | 1,361 | — | — |
| 1996-11-08 | $15.15 | $20.92 | 1,634 | — | — |
| 1996-11-07 | $14.97 | $20.66 | 33,487 | — | — |
| 1996-11-06 | $15.05 | $20.78 | 31,581 | — | — |
| 1996-11-05 | $15.01 | $20.73 | 58,534 | — | — |
| 1996-11-04 | $14.88 | $20.54 | 16,063 | — | — |
| 1996-11-01 | $14.78 | $20.41 | 50,911 | — | — |
| 1996-10-31 | $14.69 | $20.28 | 9,801 | — | — |
| 1996-10-30 | $14.51 | $19.88 | 60,167 | — | — |
| 1996-10-29 | $14.69 | $20.13 | 19,874 | — | — |
| 1996-10-28 | $14.51 | $19.88 | 14,702 | — | — |
| 1996-10-25 | $14.51 | $19.88 | 1,361 | — | — |
| 1996-10-24 | $14.51 | $19.88 | 2,995 | — | — |
| 1996-10-23 | $14.78 | $20.26 | 13,613 | — | — |
| 1996-10-22 | $14.55 | $19.94 | 9,529 | — | — |
| 1996-10-21 | $14.65 | $20.07 | 2,178 | — | — |
| 1996-10-18 | $14.60 | $20.01 | 57,717 | — | — |
| 1996-10-17 | $14.60 | $20.01 | 52,817 | — | — |
| 1996-10-16 | $14.78 | $20.26 | 2,723 | — | — |
| 1996-10-15 | $14.51 | $19.88 | 66,157 | — | — |
| 1996-10-14 | $14.60 | $20.01 | 73,508 | — | — |
| 1996-10-11 | $14.97 | $20.51 | 43,288 | — | — |
| 1996-10-10 | $14.97 | $20.51 | 25,864 | — | — |
| 1996-10-09 | $14.74 | $20.20 | 17,424 | — | — |
| 1996-10-08 | $14.74 | $20.20 | 39,749 | — | — |
| 1996-10-07 | $14.69 | $20.13 | 272 | — | — |
| 1996-10-04 | $14.78 | $20.26 | 24,503 | — | — |
| 1996-10-03 | $14.69 | $20.13 | 26,681 | — | — |
| 1996-10-02 | $14.78 | $20.26 | 33,215 | — | — |
| 1996-10-01 | $14.78 | $20.26 | 10,346 | — | — |
| 1996-09-30 | $14.83 | $20.32 | 64,796 | — | — |
| 1996-09-27 | $14.60 | $20.01 | 10,346 | — | — |
| 1996-09-26 | $14.69 | $20.13 | 173,696 | — | — |
| 1996-09-25 | $14.65 | $20.07 | 56,900 | — | — |
| 1996-09-24 | $14.60 | $20.01 | 19,874 | — | — |
| 1996-09-23 | $14.65 | $20.07 | 9,801 | — | — |
| 1996-09-20 | $14.78 | $20.26 | 13,340 | — | — |
| 1996-09-19 | $14.69 | $20.13 | 21,236 | — | — |
| 1996-09-18 | $14.69 | $20.13 | 10,346 | — | — |
| 1996-09-17 | $14.69 | $20.13 | 1,906 | — | — |
| 1996-09-16 | $14.78 | $20.26 | 16,063 | — | — |
| 1996-09-13 | $14.55 | $19.94 | 71,874 | — | — |
| 1996-09-12 | $14.60 | $20.01 | 6,806 | — | — |
| 1996-09-11 | $14.60 | $20.01 | 31,853 | — | — |
| 1996-09-10 | $14.78 | $20.26 | 53,361 | — | — |
| 1996-09-09 | $14.60 | $20.01 | 6,806 | — | — |
| 1996-09-06 | $14.60 | $20.01 | 1,089 | — | — |
| 1996-09-05 | $14.60 | $20.01 | 2,995 | — | — |
| 1996-09-04 | $14.74 | $20.20 | 29,948 | — | — |
| 1996-09-03 | $14.55 | $19.94 | 39,204 | — | — |
| 1996-08-30 | $14.60 | $20.01 | 24,503 | — | — |
| 1996-08-29 | $14.74 | $20.20 | 30,220 | — | — |
| 1996-08-28 | $14.69 | $20.13 | 65,612 | — | — |
| 1996-08-27 | $14.60 | $20.01 | 2,995 | — | — |
| 1996-08-26 | $14.51 | $19.88 | 1,089 | — | — |
| 1996-08-23 | $14.51 | $19.88 | 77,319 | — | — |
| 1996-08-22 | $14.51 | $19.88 | 34,031 | — | — |
| 1996-08-21 | $14.42 | $19.76 | 12,796 | — | — |
| 1996-08-20 | $14.69 | $20.13 | 2,450 | — | — |
| 1996-08-19 | $14.42 | $19.76 | 33,487 | — | — |
| 1996-08-16 | $14.51 | $19.88 | 130,136 | — | — |
| 1996-08-15 | $14.60 | $20.01 | 44,377 | — | — |
| 1996-08-14 | $14.51 | $19.88 | 0 | — | — |
| 1996-08-13 | $14.51 | $19.88 | 42,199 | — | — |
| 1996-08-12 | $14.42 | $19.76 | 31,581 | — | — |
| 1996-08-09 | $14.51 | $19.88 | 11,435 | — | — |
| 1996-08-08 | $14.42 | $19.76 | 27,497 | — | — |
| 1996-08-07 | $14.65 | $20.07 | 10,346 | — | — |
| 1996-08-06 | $14.51 | $19.88 | 39,476 | — | — |
| 1996-08-05 | $14.55 | $19.94 | 20,691 | — | — |
| 1996-08-02 | $14.42 | $19.76 | 61,256 | — | — |
| 1996-08-01 | $14.69 | $20.13 | 37,571 | — | — |
| 1996-07-31 | $14.60 | $19.86 | 2,178 | — | — |
| 1996-07-30 | $14.60 | $19.86 | 26,681 | — | — |
| 1996-07-29 | $14.42 | $19.61 | 56,084 | — | — |
| 1996-07-26 | $14.60 | $19.86 | 157,905 | — | — |
| 1996-07-25 | $14.42 | $19.61 | 8,168 | — | — |
| 1996-07-24 | $14.14 | $19.24 | 7,895 | — | — |
| 1996-07-23 | $14.33 | $19.49 | 6,806 | — | — |
| 1996-07-22 | $14.46 | $19.67 | 2,723 | — | — |
| 1996-07-19 | $14.51 | $19.74 | 87,937 | — | — |
| 1996-07-18 | $14.51 | $19.74 | 108,900 | — | — |
| 1996-07-17 | $14.14 | $19.24 | 11,162 | — | — |
| 1996-07-16 | $14.05 | $19.11 | 5,717 | — | — |
| 1996-07-15 | $14.14 | $19.24 | 15,791 | — | — |
| 1996-07-12 | $14.14 | $19.24 | 6,806 | — | — |
| 1996-07-11 | $14.19 | $19.30 | 65,340 | — | — |
| 1996-07-10 | $14.23 | $19.36 | 31,853 | — | — |
| 1996-07-09 | $14.42 | $19.61 | 3,812 | — | — |
| 1996-07-08 | $14.42 | $19.61 | 4,901 | — | — |
| 1996-07-05 | $14.37 | $19.55 | 126,869 | — | — |
| 1996-07-03 | $14.33 | $19.49 | 30,220 | — | — |
| 1996-07-02 | $14.23 | $19.36 | 36,209 | — | — |
| 1996-07-01 | $14.37 | $19.55 | 23,686 | — | — |
| 1996-06-28 | $14.23 | $19.36 | 135,581 | — | — |
| 1996-06-27 | $14.42 | $19.61 | 37,571 | — | — |
| 1996-06-26 | $14.28 | $19.42 | 5,173 | — | — |
| 1996-06-25 | $14.33 | $19.49 | 11,707 | — | — |
| 1996-06-24 | $14.05 | $19.11 | 4,901 | — | — |
| 1996-06-21 | $14.10 | $19.17 | 181,591 | — | — |
| 1996-06-20 | $14.14 | $19.24 | 16,607 | — | — |
| 1996-06-19 | $14.42 | $19.61 | 34,848 | — | — |
| 1996-06-18 | $14.51 | $19.74 | 329,150 | — | — |
| 1996-06-17 | $14.05 | $19.11 | 19,874 | — | — |
| 1996-06-14 | $14.10 | $19.17 | 37,298 | — | — |
| 1996-06-13 | $14.05 | $19.11 | 27,225 | — | — |
| 1996-06-12 | $14.05 | $19.11 | 43,016 | — | — |
| 1996-06-11 | $14.05 | $19.11 | 21,236 | — | — |
| 1996-06-10 | $13.96 | $18.99 | 60,712 | — | — |
| 1996-06-07 | $14.05 | $19.11 | 4,356 | — | — |
| 1996-06-06 | $14.14 | $19.24 | 4,356 | — | — |
| 1996-06-05 | $14.14 | $19.24 | 11,162 | — | — |
| 1996-06-04 | $14.37 | $19.55 | 58,806 | — | — |
| 1996-06-03 | $14.14 | $19.24 | 0 | — | — |
| 1996-05-31 | $14.14 | $19.24 | 15,246 | — | — |
| 1996-05-30 | $14.23 | $19.36 | 1,089 | — | — |
| 1996-05-29 | $14.23 | $19.36 | 45,194 | — | — |
| 1996-05-28 | $14.28 | $19.42 | 32,670 | — | — |
| 1996-05-24 | $14.23 | $19.36 | 8,984 | — | — |
| 1996-05-23 | $14.23 | $19.36 | 10,890 | — | — |
| 1996-05-22 | $14.28 | $19.42 | 49,550 | — | — |
| 1996-05-21 | $14.37 | $19.55 | 7,351 | — | — |
| 1996-05-20 | $14.37 | $19.55 | 59,895 | — | — |
| 1996-05-17 | $14.14 | $19.24 | 13,068 | — | — |
| 1996-05-16 | $14.28 | $19.42 | 164,984 | — | — |
| 1996-05-15 | $14.14 | $19.24 | 69,424 | — | — |
| 1996-05-14 | $14.23 | $19.36 | 22,869 | — | — |
| 1996-05-13 | $14.33 | $19.49 | 104,000 | — | — |
| 1996-05-10 | $14.33 | $19.49 | 2,178 | — | — |
| 1996-05-09 | $14.23 | $19.36 | 96,104 | — | — |
| 1996-05-08 | $14.14 | $19.24 | 87,392 | — | — |
| 1996-05-07 | $14.14 | $19.24 | 17,969 | — | — |
| 1996-05-06 | $14.14 | $19.24 | 11,979 | — | — |
| 1996-05-03 | $14.14 | $19.24 | 32,670 | — | — |
| 1996-05-02 | $14.33 | $19.49 | 34,031 | — | — |
| 1996-05-01 | $14.30 | $19.31 | 30,764 | — | — |
| 1996-04-30 | $14.33 | $19.34 | 51,728 | — | — |
| 1996-04-29 | $14.37 | $19.40 | 347,119 | — | — |
| 1996-04-26 | $14.05 | $18.97 | 15,518 | — | — |
| 1996-04-25 | $14.14 | $19.09 | 111,078 | — | — |
| 1996-04-24 | $14.14 | $19.09 | 41,110 | — | — |
| 1996-04-23 | $14.14 | $19.09 | 24,503 | — | — |
| 1996-04-22 | $14.00 | $18.91 | 35,393 | — | — |
| 1996-04-19 | $13.96 | $18.85 | 13,885 | — | — |
| 1996-04-18 | $14.00 | $18.91 | 120,607 | — | — |
| 1996-04-17 | $14.05 | $18.97 | 41,654 | — | — |
| 1996-04-16 | $13.87 | $18.72 | 25,047 | — | — |
| 1996-04-15 | $13.77 | $18.60 | 54,450 | — | — |
| 1996-04-12 | $13.96 | $18.85 | 1,634 | — | — |
| 1996-04-11 | $13.96 | $18.85 | 26,681 | — | — |
| 1996-04-10 | $13.82 | $18.66 | 72,419 | — | — |
| 1996-04-09 | $13.77 | $18.60 | 7,079 | — | — |
| 1996-04-08 | $13.77 | $18.60 | 12,796 | — | — |
| 1996-04-04 | $13.87 | $18.72 | 2,450 | — | — |
| 1996-04-03 | $13.87 | $18.72 | 7,079 | — | — |
| 1996-04-02 | $14.05 | $18.97 | 108,628 | — | — |
| 1996-04-01 | $14.14 | $19.09 | 94,199 | — | — |
| 1996-03-29 | $13.87 | $18.72 | 107,539 | — | — |
| 1996-03-28 | $13.68 | $18.47 | 90,115 | — | — |
| 1996-03-27 | $13.41 | $18.10 | 194,114 | — | — |
| 1996-03-26 | $13.09 | $17.67 | 67,790 | — | — |
| 1996-03-25 | $12.95 | $17.48 | 17,424 | — | — |
| 1996-03-22 | $12.95 | $17.48 | 93,926 | — | — |
| 1996-03-21 | $13.31 | $17.98 | 59,895 | — | — |
| 1996-03-20 | $13.13 | $17.73 | 39,204 | — | — |
| 1996-03-19 | $13.04 | $17.61 | 27,225 | — | — |
| 1996-03-18 | $13.31 | $17.98 | 32,126 | — | — |
| 1996-03-15 | $13.13 | $17.73 | 83,581 | — | — |
| 1996-03-14 | $13.68 | $18.47 | 32,670 | — | — |
| 1996-03-13 | $13.43 | $18.13 | 17,969 | — | — |
| 1996-03-12 | $13.45 | $18.16 | 29,131 | — | — |
| 1996-03-11 | $13.68 | $18.47 | 43,560 | — | — |
| 1996-03-08 | $13.50 | $18.23 | 45,466 | — | — |
| 1996-03-07 | $13.41 | $18.10 | 44,105 | — | — |
| 1996-03-06 | $13.41 | $18.10 | 2,178 | — | — |
| 1996-03-05 | $13.64 | $18.41 | 26,953 | — | — |
| 1996-03-04 | $13.68 | $18.47 | 106,450 | — | — |
| 1996-03-01 | $13.31 | $17.98 | 66,974 | — | — |
| 1996-02-29 | $13.41 | $18.10 | 6,534 | — | — |
| 1996-02-28 | $13.31 | $17.98 | 4,356 | — | — |
| 1996-02-27 | $13.50 | $18.23 | 545 | — | — |
| 1996-02-26 | $13.45 | $18.16 | 20,147 | — | — |
| 1996-02-23 | $13.50 | $18.23 | 21,236 | — | — |
| 1996-02-22 | $13.31 | $17.98 | 30,492 | — | — |
| 1996-02-21 | $13.41 | $18.10 | 4,901 | — | — |
| 1996-02-20 | $13.43 | $18.13 | 34,304 | — | — |
| 1996-02-16 | $13.61 | $18.38 | 185,675 | — | — |
| 1996-02-15 | $13.68 | $18.47 | 300,836 | — | — |
| 1996-02-14 | $13.77 | $18.60 | 148,104 | — | — |
| 1996-02-13 | $13.68 | $18.47 | 20,691 | — | — |
| 1996-02-12 | $13.96 | $18.85 | 31,581 | — | — |
| 1996-02-09 | $13.82 | $18.66 | 954,236 | — | — |
| 1996-02-08 | $13.77 | $18.60 | 57,989 | — | — |
| 1996-02-07 | $13.73 | $18.54 | 2,995 | — | — |
| 1996-02-06 | $13.68 | $18.47 | 45,466 | — | — |
| 1996-02-05 | $13.73 | $18.54 | 12,251 | — | — |
| 1996-02-02 | $13.73 | $18.54 | 91,204 | — | — |
| 1996-02-01 | $13.50 | $18.23 | 7,351 | — | — |
| 1996-01-31 | $13.59 | $18.22 | 545 | — | — |
| 1996-01-30 | $13.54 | $18.15 | 45,738 | — | — |
| 1996-01-29 | $13.64 | $18.28 | 23,958 | — | — |
| 1996-01-26 | $13.59 | $18.22 | 9,257 | — | — |
| 1996-01-25 | $13.50 | $18.09 | 2,995 | — | — |
| 1996-01-24 | $13.54 | $18.15 | 7,079 | — | — |
| 1996-01-23 | $13.50 | $18.09 | 25,047 | — | — |
| 1996-01-22 | $13.50 | $18.09 | 25,047 | — | — |
| 1996-01-19 | $13.59 | $18.22 | 101,277 | — | — |
| 1996-01-18 | $13.59 | $18.22 | 33,215 | — | — |
| 1996-01-17 | $13.50 | $18.09 | 32,670 | — | — |
| 1996-01-16 | $13.68 | $18.34 | 87,665 | — | — |
| 1996-01-15 | $14.23 | $19.08 | 9,801 | — | — |
| 1996-01-12 | $13.96 | $18.71 | 28,859 | — | — |
| 1996-01-11 | $14.00 | $18.77 | 21,780 | — | — |
| 1996-01-10 | $14.05 | $18.83 | 10,618 | — | — |
| 1996-01-09 | $14.33 | $19.20 | 10,890 | — | — |
| 1996-01-08 | $14.14 | $18.95 | 27,497 | — | — |
| 1996-01-05 | $14.51 | $19.45 | 40,021 | — | — |
| 1996-01-04 | $14.37 | $19.26 | 43,016 | — | — |
| 1996-01-03 | $14.33 | $19.20 | 143,476 | — | — |
| 1996-01-02 | $14.51 | $19.45 | 112,712 | — | — |