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
- 1986-07-24 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 | $19.50 | $25.33 | 39,300 | — | — |
| 1996-12-30 | $19.75 | $25.65 | 14,300 | — | — |
| 1996-12-27 | $19.38 | $25.16 | 18,400 | — | — |
| 1996-12-26 | $19.25 | $25.00 | 26,700 | — | — |
| 1996-12-24 | $19.00 | $24.51 | 47,900 | — | — |
| 1996-12-23 | $18.88 | $24.35 | 39,900 | — | — |
| 1996-12-20 | $18.75 | $24.18 | 34,400 | — | — |
| 1996-12-19 | $19.25 | $24.83 | 27,300 | — | — |
| 1996-12-18 | $19.13 | $24.67 | 13,600 | — | — |
| 1996-12-17 | $18.63 | $24.02 | 17,200 | — | — |
| 1996-12-16 | $18.75 | $24.18 | 24,900 | — | — |
| 1996-12-13 | $18.63 | $24.02 | 28,600 | — | — |
| 1996-12-12 | $18.25 | $23.54 | 81,000 | — | — |
| 1996-12-11 | $18.38 | $23.70 | 119,000 | — | — |
| 1996-12-10 | $18.50 | $23.86 | 69,800 | — | — |
| 1996-12-09 | $18.38 | $23.70 | 146,800 | — | — |
| 1996-12-06 | $17.88 | $23.06 | 44,600 | — | — |
| 1996-12-05 | $17.63 | $22.73 | 62,500 | — | — |
| 1996-12-04 | $17.63 | $22.73 | 68,600 | — | — |
| 1996-12-03 | $17.88 | $23.06 | 158,300 | — | — |
| 1996-12-02 | $17.75 | $22.89 | 63,600 | — | — |
| 1996-11-29 | $17.75 | $22.89 | 21,400 | — | — |
| 1996-11-27 | $17.63 | $22.73 | 91,800 | — | — |
| 1996-11-26 | $17.63 | $22.73 | 711,300 | — | — |
| 1996-11-25 | $18.00 | $23.22 | 10,667 | — | — |
| 1996-11-22 | $17.63 | $22.73 | 2,533 | — | — |
| 1996-11-21 | $17.63 | $22.73 | 8,100 | — | — |
| 1996-11-20 | $16.88 | $21.77 | 2,367 | — | — |
| 1996-11-19 | $17.25 | $22.25 | 0 | — | — |
| 1996-11-18 | $17.25 | $22.25 | 5,033 | — | — |
| 1996-11-15 | $17.44 | $22.49 | 4,000 | — | — |
| 1996-11-14 | $17.63 | $22.73 | 467 | — | — |
| 1996-11-13 | $17.63 | $22.73 | 1,400 | — | — |
| 1996-11-12 | $17.63 | $22.73 | 333 | — | — |
| 1996-11-11 | $17.81 | $22.98 | 333 | — | — |
| 1996-11-08 | $17.81 | $22.98 | 1,900 | — | — |
| 1996-11-07 | $16.88 | $21.77 | 4,733 | — | — |
| 1996-11-06 | $16.50 | $21.28 | 3,333 | — | — |
| 1996-11-05 | $16.50 | $21.01 | 5,067 | — | — |
| 1996-11-04 | $16.50 | $21.01 | 7,800 | — | — |
| 1996-11-01 | $15.00 | $19.10 | 2,700 | — | — |
| 1996-10-31 | $15.00 | $19.10 | 833 | — | — |
| 1996-10-30 | $15.00 | $19.10 | 667 | — | — |
| 1996-10-29 | $15.00 | $19.10 | 1,167 | — | — |
| 1996-10-28 | $15.19 | $19.34 | 700 | — | — |
| 1996-10-25 | $15.75 | $20.06 | 333 | — | — |
| 1996-10-24 | $15.94 | $20.30 | 333 | — | — |
| 1996-10-23 | $16.13 | $20.53 | 1,033 | — | — |
| 1996-10-22 | $16.88 | $21.49 | 700 | — | — |
| 1996-10-21 | $17.06 | $21.73 | 1,600 | — | — |
| 1996-10-18 | $17.25 | $21.97 | 533 | — | — |
| 1996-10-17 | $17.44 | $22.21 | 1,000 | — | — |
| 1996-10-16 | $17.63 | $22.44 | 0 | — | — |
| 1996-10-15 | $17.63 | $22.44 | 433 | — | — |
| 1996-10-14 | $17.44 | $22.21 | 667 | — | — |
| 1996-10-11 | $17.81 | $22.68 | 600 | — | — |
| 1996-10-10 | $17.25 | $21.97 | 1,667 | — | — |
| 1996-10-09 | $17.63 | $22.44 | 2,333 | — | — |
| 1996-10-08 | $16.88 | $21.49 | 0 | — | — |
| 1996-10-07 | $16.88 | $21.49 | 0 | — | — |
| 1996-10-04 | $16.88 | $21.49 | 400 | — | — |
| 1996-10-03 | $16.88 | $21.49 | 1,167 | — | — |
| 1996-10-02 | $17.81 | $22.68 | 0 | — | — |
| 1996-10-01 | $17.81 | $22.68 | 667 | — | — |
| 1996-09-30 | $18.00 | $22.92 | 267 | — | — |
| 1996-09-27 | $17.81 | $22.68 | 1,567 | — | — |
| 1996-09-26 | $18.00 | $22.92 | 1,633 | — | — |
| 1996-09-25 | $17.63 | $22.44 | 0 | — | — |
| 1996-09-24 | $17.63 | $22.44 | 0 | — | — |
| 1996-09-23 | $17.63 | $22.44 | 667 | — | — |
| 1996-09-20 | $17.63 | $22.44 | 167 | — | — |
| 1996-09-19 | $17.63 | $22.44 | 400 | — | — |
| 1996-09-18 | $17.63 | $22.44 | 0 | — | — |
| 1996-09-17 | $17.63 | $22.44 | 600 | — | — |
| 1996-09-16 | $17.63 | $22.44 | 2,000 | — | — |
| 1996-09-13 | $18.00 | $22.92 | 700 | — | — |
| 1996-09-12 | $17.81 | $22.68 | 533 | — | — |
| 1996-09-11 | $18.00 | $22.92 | 0 | — | — |
| 1996-09-10 | $18.00 | $22.92 | 5,067 | — | — |
| 1996-09-09 | $18.38 | $23.40 | 1,400 | — | — |
| 1996-09-06 | $18.38 | $23.40 | 100 | — | — |
| 1996-09-05 | $18.00 | $22.92 | 4,400 | — | — |
| 1996-09-04 | $18.00 | $22.92 | 6,667 | — | — |
| 1996-09-03 | $18.19 | $23.16 | 100 | — | — |
| 1996-08-30 | $18.19 | $23.16 | 500 | — | — |
| 1996-08-29 | $18.38 | $23.40 | 267 | — | — |
| 1996-08-28 | $18.38 | $23.40 | 500 | — | — |
| 1996-08-27 | $18.38 | $23.40 | 3,333 | — | — |
| 1996-08-26 | $18.00 | $22.92 | 3,333 | — | — |
| 1996-08-23 | $18.00 | $22.92 | 0 | — | — |
| 1996-08-22 | $18.00 | $22.92 | 1,333 | — | — |
| 1996-08-21 | $17.81 | $22.68 | 767 | — | — |
| 1996-08-20 | $17.06 | $21.73 | 1,300 | — | — |
| 1996-08-19 | $17.44 | $22.21 | 200 | — | — |
| 1996-08-16 | $17.06 | $21.73 | 333 | — | — |
| 1996-08-15 | $17.06 | $21.73 | 67 | — | — |
| 1996-08-14 | $17.06 | $21.73 | 167 | — | — |
| 1996-08-13 | $17.06 | $21.73 | 233 | — | — |
| 1996-08-12 | $17.63 | $22.44 | 67 | — | — |
| 1996-08-09 | $18.00 | $22.92 | 0 | — | — |
| 1996-08-08 | $18.00 | $22.92 | 1,000 | — | — |
| 1996-08-07 | $18.00 | $22.92 | 133 | — | — |
| 1996-08-06 | $18.00 | $22.92 | 667 | — | — |
| 1996-08-05 | $17.81 | $22.68 | 500 | — | — |
| 1996-08-02 | $17.81 | $22.68 | 1,767 | — | — |
| 1996-08-01 | $17.25 | $21.97 | 267 | — | — |
| 1996-07-31 | $17.25 | $21.97 | 800 | — | — |
| 1996-07-30 | $17.06 | $21.73 | 600 | — | — |
| 1996-07-29 | $17.06 | $21.73 | 700 | — | — |
| 1996-07-26 | $17.06 | $21.73 | 1,500 | — | — |
| 1996-07-25 | $17.25 | $21.97 | 367 | — | — |
| 1996-07-24 | $17.25 | $21.97 | 0 | — | — |
| 1996-07-23 | $17.44 | $21.98 | 33 | — | — |
| 1996-07-22 | $17.44 | $21.98 | 333 | — | — |
| 1996-07-19 | $17.44 | $21.98 | 0 | — | — |
| 1996-07-18 | $17.44 | $21.98 | 700 | — | — |
| 1996-07-17 | $17.44 | $21.98 | 333 | — | — |
| 1996-07-16 | $17.44 | $21.98 | 0 | — | — |
| 1996-07-15 | $17.44 | $21.98 | 1,333 | — | — |
| 1996-07-12 | $17.63 | $22.21 | 400 | — | — |
| 1996-07-11 | $17.44 | $21.98 | 400 | — | — |
| 1996-07-10 | $17.63 | $22.21 | 200 | — | — |
| 1996-07-09 | $17.25 | $21.74 | 0 | — | — |
| 1996-07-08 | $17.25 | $21.74 | 500 | — | — |
| 1996-07-05 | $17.25 | $21.74 | 0 | — | — |
| 1996-07-03 | $17.25 | $21.74 | 167 | — | — |
| 1996-07-02 | $17.25 | $21.74 | 200 | — | — |
| 1996-07-01 | $17.25 | $21.74 | 4,300 | — | — |
| 1996-06-28 | $16.88 | $21.27 | 5,033 | — | — |
| 1996-06-27 | $16.50 | $20.79 | 3,233 | — | — |
| 1996-06-26 | $16.50 | $20.79 | 1,167 | — | — |
| 1996-06-25 | $16.50 | $20.79 | 4,000 | — | — |
| 1996-06-24 | $16.69 | $21.03 | 500 | — | — |
| 1996-06-21 | $16.50 | $20.79 | 400 | — | — |
| 1996-06-20 | $16.50 | $20.79 | 2,333 | — | — |
| 1996-06-19 | $16.50 | $20.79 | 167 | — | — |
| 1996-06-18 | $16.50 | $20.79 | 4,667 | — | — |
| 1996-06-17 | $16.50 | $20.79 | 0 | — | — |
| 1996-06-14 | $16.50 | $20.79 | 0 | — | — |
| 1996-06-13 | $16.50 | $20.79 | 3,800 | — | — |
| 1996-06-12 | $16.13 | $20.32 | 0 | — | — |
| 1996-06-11 | $16.13 | $20.32 | 2,000 | — | — |
| 1996-06-10 | $16.50 | $20.79 | 6,833 | — | — |
| 1996-06-07 | $16.50 | $20.79 | 1,333 | — | — |
| 1996-06-06 | $16.69 | $21.03 | 1,500 | — | — |
| 1996-06-05 | $16.88 | $21.27 | 667 | — | — |
| 1996-06-04 | $17.06 | $21.50 | 367 | — | — |
| 1996-06-03 | $16.88 | $21.27 | 0 | — | — |
| 1996-05-31 | $16.88 | $21.27 | 467 | — | — |
| 1996-05-30 | $16.50 | $20.79 | 2,067 | — | — |
| 1996-05-29 | $16.88 | $21.27 | 0 | — | — |
| 1996-05-28 | $16.88 | $21.27 | 3,667 | — | — |
| 1996-05-24 | $16.50 | $20.79 | 3,367 | — | — |
| 1996-05-23 | $17.25 | $21.74 | 4,967 | — | — |
| 1996-05-22 | $18.19 | $22.92 | 100 | — | — |
| 1996-05-21 | $18.19 | $22.92 | 167 | — | — |
| 1996-05-20 | $18.38 | $23.16 | 1,033 | — | — |
| 1996-05-17 | $18.38 | $23.16 | 767 | — | — |
| 1996-05-16 | $18.38 | $23.16 | 1,733 | — | — |
| 1996-05-15 | $18.38 | $23.16 | 2,067 | — | — |
| 1996-05-14 | $18.19 | $22.92 | 333 | — | — |
| 1996-05-13 | $18.19 | $22.92 | 1,167 | — | — |
| 1996-05-10 | $18.75 | $23.63 | 167 | — | — |
| 1996-05-09 | $18.75 | $23.63 | 133 | — | — |
| 1996-05-08 | $18.94 | $23.87 | 133 | — | — |
| 1996-05-07 | $18.75 | $23.40 | 333 | — | — |
| 1996-05-06 | $19.13 | $23.87 | 33 | — | — |
| 1996-05-03 | $18.75 | $23.40 | 433 | — | — |
| 1996-05-02 | $18.94 | $23.64 | 767 | — | — |
| 1996-05-01 | $18.94 | $23.64 | 1,233 | — | — |
| 1996-04-30 | $19.13 | $23.87 | 1,333 | — | — |
| 1996-04-29 | $19.31 | $24.11 | 367 | — | — |
| 1996-04-26 | $19.69 | $24.57 | 733 | — | — |
| 1996-04-25 | $19.31 | $24.11 | 33 | — | — |
| 1996-04-24 | $19.50 | $24.34 | 267 | — | — |
| 1996-04-23 | $19.31 | $24.11 | 400 | — | — |
| 1996-04-22 | $19.50 | $24.34 | 2,100 | — | — |
| 1996-04-19 | $19.50 | $24.34 | 1,033 | — | — |
| 1996-04-18 | $19.50 | $24.34 | 5,067 | — | — |
| 1996-04-17 | $19.31 | $24.11 | 1,200 | — | — |
| 1996-04-16 | $19.69 | $24.57 | 2,333 | — | — |
| 1996-04-15 | $19.69 | $24.57 | 1,700 | — | — |
| 1996-04-12 | $20.25 | $25.28 | 5,467 | — | — |
| 1996-04-11 | $20.81 | $25.98 | 8,233 | — | — |
| 1996-04-10 | $22.13 | $27.62 | 5,800 | — | — |
| 1996-04-09 | $21.38 | $26.68 | 14,967 | — | — |
| 1996-04-08 | $20.06 | $25.04 | 4,233 | — | — |
| 1996-04-04 | $19.13 | $23.87 | 15,200 | — | — |
| 1996-04-03 | $18.56 | $23.17 | 11,200 | — | — |
| 1996-04-02 | $17.81 | $22.23 | 44,600 | — | — |
| 1996-04-01 | $15.94 | $19.89 | 2,900 | — | — |
| 1996-03-29 | $15.94 | $19.89 | 5,667 | — | — |
| 1996-03-28 | $16.31 | $20.36 | 15,867 | — | — |
| 1996-03-27 | $14.25 | $17.79 | 12,833 | — | — |
| 1996-03-26 | $13.50 | $16.85 | 1,000 | — | — |
| 1996-03-25 | $13.31 | $16.62 | 667 | — | — |
| 1996-03-22 | $13.13 | $16.38 | 1,133 | — | — |
| 1996-03-21 | $12.19 | $15.21 | 67 | — | — |
| 1996-03-20 | $12.19 | $15.21 | 333 | — | — |
| 1996-03-19 | $12.38 | $15.45 | 667 | — | — |
| 1996-03-18 | $12.75 | $15.91 | 333 | — | — |
| 1996-03-15 | $13.13 | $16.38 | 933 | — | — |
| 1996-03-14 | $13.31 | $16.62 | 333 | — | — |
| 1996-03-13 | $13.31 | $16.62 | 0 | — | — |
| 1996-03-12 | $13.31 | $16.62 | 300 | — | — |
| 1996-03-11 | $13.31 | $16.62 | 0 | — | — |
| 1996-03-08 | $13.31 | $16.62 | 0 | — | — |
| 1996-03-07 | $13.31 | $16.62 | 67 | — | — |
| 1996-03-06 | $13.31 | $16.62 | 233 | — | — |
| 1996-03-05 | $13.50 | $16.85 | 0 | — | — |
| 1996-03-04 | $13.50 | $16.85 | 433 | — | — |
| 1996-03-01 | $13.31 | $16.62 | 0 | — | — |
| 1996-02-29 | $13.31 | $16.62 | 633 | — | — |
| 1996-02-28 | $13.31 | $16.62 | 333 | — | — |
| 1996-02-27 | $13.31 | $16.62 | 267 | — | — |
| 1996-02-26 | $13.31 | $16.62 | 500 | — | — |
| 1996-02-23 | $12.94 | $16.15 | 100 | — | — |
| 1996-02-22 | $13.13 | $16.38 | 900 | — | — |
| 1996-02-21 | $12.94 | $16.15 | 333 | — | — |
| 1996-02-20 | $13.13 | $16.38 | 533 | — | — |
| 1996-02-16 | $12.56 | $15.68 | 333 | — | — |
| 1996-02-15 | $12.38 | $15.45 | 0 | — | — |
| 1996-02-14 | $12.38 | $15.45 | 0 | — | — |
| 1996-02-13 | $12.38 | $15.45 | 933 | — | — |
| 1996-02-12 | $12.38 | $15.45 | 133 | — | — |
| 1996-02-09 | $12.38 | $15.45 | 167 | — | — |
| 1996-02-08 | $12.38 | $15.45 | 1,300 | — | — |
| 1996-02-07 | $12.38 | $15.45 | 1,167 | — | — |
| 1996-02-06 | $12.38 | $15.45 | 100 | — | — |
| 1996-02-05 | $12.56 | $15.68 | 500 | — | — |
| 1996-02-02 | $12.00 | $14.98 | 0 | — | — |
| 1996-02-01 | $12.00 | $14.98 | 2,333 | — | — |
| 1996-01-31 | $11.25 | $14.04 | 0 | — | — |
| 1996-01-30 | $11.25 | $14.04 | 1,933 | — | — |
| 1996-01-29 | $11.25 | $14.04 | 0 | — | — |
| 1996-01-26 | $11.25 | $14.04 | 167 | — | — |
| 1996-01-25 | $10.88 | $13.57 | 733 | — | — |
| 1996-01-24 | $11.25 | $14.04 | 133 | — | — |
| 1996-01-23 | $11.06 | $13.62 | 2,000 | — | — |
| 1996-01-22 | $11.63 | $14.31 | 2,067 | — | — |
| 1996-01-19 | $12.00 | $14.77 | 4,000 | — | — |
| 1996-01-18 | $12.00 | $14.77 | 9,333 | — | — |
| 1996-01-17 | $10.88 | $13.39 | 1,000 | — | — |
| 1996-01-16 | $10.69 | $13.16 | 200 | — | — |
| 1996-01-15 | $10.50 | $12.93 | 67 | — | — |
| 1996-01-12 | $10.50 | $12.93 | 0 | — | — |
| 1996-01-11 | $10.50 | $12.93 | 0 | — | — |
| 1996-01-10 | $10.50 | $12.93 | 4,500 | — | — |
| 1996-01-09 | $10.88 | $13.39 | 2,367 | — | — |
| 1996-01-08 | $10.50 | $12.93 | 0 | — | — |
| 1996-01-05 | $10.50 | $12.93 | 333 | — | — |
| 1996-01-04 | $10.69 | $13.16 | 0 | — | — |
| 1996-01-03 | $10.69 | $13.16 | 1,000 | — | — |
| 1996-01-02 | $10.69 | $13.16 | 1,733 | — | — |