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
- 1980-02-27 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 | $15.00 | $15.00 | 13,200 | — | — |
| 1996-12-30 | $14.75 | $14.75 | 30,200 | — | — |
| 1996-12-27 | $14.75 | $14.75 | 19,800 | — | — |
| 1996-12-26 | $14.88 | $14.87 | 22,200 | — | — |
| 1996-12-24 | $14.50 | $14.50 | 13,600 | — | — |
| 1996-12-23 | $14.50 | $14.50 | 24,000 | — | — |
| 1996-12-20 | $14.50 | $14.50 | 48,200 | — | — |
| 1996-12-19 | $14.00 | $14.00 | 34,600 | — | — |
| 1996-12-18 | $14.19 | $14.19 | 46,200 | — | — |
| 1996-12-17 | $14.06 | $14.06 | 18,400 | — | — |
| 1996-12-16 | $14.25 | $14.25 | 67,400 | — | — |
| 1996-12-13 | $14.44 | $14.44 | 28,000 | — | — |
| 1996-12-12 | $14.94 | $14.94 | 10,800 | — | — |
| 1996-12-11 | $14.63 | $14.63 | 27,200 | — | — |
| 1996-12-10 | $14.88 | $14.87 | 28,200 | — | — |
| 1996-12-09 | $14.50 | $14.50 | 39,400 | — | — |
| 1996-12-06 | $14.25 | $14.25 | 50,600 | — | — |
| 1996-12-05 | $14.38 | $14.37 | 54,600 | — | — |
| 1996-12-04 | $14.63 | $14.63 | 38,000 | — | — |
| 1996-12-03 | $14.81 | $14.81 | 144,400 | — | — |
| 1996-12-02 | $14.75 | $14.75 | 24,200 | — | — |
| 1996-11-29 | $14.94 | $14.94 | 7,600 | — | — |
| 1996-11-27 | $14.81 | $14.81 | 29,600 | — | — |
| 1996-11-26 | $14.88 | $14.87 | 21,200 | — | — |
| 1996-11-25 | $14.69 | $14.69 | 19,200 | — | — |
| 1996-11-22 | $14.75 | $14.75 | 54,000 | — | — |
| 1996-11-21 | $14.63 | $14.63 | 10,200 | — | — |
| 1996-11-20 | $14.94 | $14.94 | 52,600 | — | — |
| 1996-11-19 | $15.38 | $15.38 | 17,400 | — | — |
| 1996-11-18 | $15.44 | $15.44 | 38,800 | — | — |
| 1996-11-15 | $14.94 | $14.94 | 38,800 | — | — |
| 1996-11-14 | $15.19 | $15.19 | 34,000 | — | — |
| 1996-11-13 | $14.38 | $14.37 | 31,800 | — | — |
| 1996-11-12 | $14.00 | $14.00 | 38,600 | — | — |
| 1996-11-11 | $13.81 | $13.81 | 22,000 | — | — |
| 1996-11-08 | $13.69 | $13.69 | 28,600 | — | — |
| 1996-11-07 | $13.56 | $13.56 | 38,000 | — | — |
| 1996-11-06 | $13.75 | $13.75 | 39,400 | — | — |
| 1996-11-05 | $13.50 | $13.50 | 80,400 | — | — |
| 1996-11-04 | $13.00 | $13.00 | 116,600 | — | — |
| 1996-11-01 | $12.88 | $12.88 | 199,600 | — | — |
| 1996-10-31 | $12.13 | $12.13 | 29,800 | — | — |
| 1996-10-30 | $12.75 | $12.75 | 50,200 | — | — |
| 1996-10-29 | $12.63 | $12.62 | 48,000 | — | — |
| 1996-10-28 | $12.75 | $12.75 | 18,400 | — | — |
| 1996-10-25 | $13.13 | $13.13 | 48,800 | — | — |
| 1996-10-24 | $13.00 | $13.00 | 65,200 | — | — |
| 1996-10-23 | $12.75 | $12.75 | 87,200 | — | — |
| 1996-10-22 | $12.75 | $12.75 | 48,200 | — | — |
| 1996-10-21 | $13.06 | $13.06 | 91,000 | — | — |
| 1996-10-18 | $13.31 | $13.31 | 10,200 | — | — |
| 1996-10-17 | $13.44 | $13.44 | 20,600 | — | — |
| 1996-10-16 | $13.50 | $13.50 | 43,200 | — | — |
| 1996-10-15 | $13.56 | $13.56 | 41,400 | — | — |
| 1996-10-14 | $14.25 | $14.25 | 49,800 | — | — |
| 1996-10-11 | $14.31 | $14.31 | 23,400 | — | — |
| 1996-10-10 | $14.25 | $14.25 | 37,400 | — | — |
| 1996-10-09 | $14.25 | $14.25 | 41,000 | — | — |
| 1996-10-08 | $14.44 | $14.44 | 61,000 | — | — |
| 1996-10-07 | $14.56 | $14.56 | 67,800 | — | — |
| 1996-10-04 | $14.56 | $14.56 | 25,200 | — | — |
| 1996-10-03 | $14.88 | $14.87 | 24,400 | — | — |
| 1996-10-02 | $15.00 | $15.00 | 32,000 | — | — |
| 1996-10-01 | $14.50 | $14.50 | 19,800 | — | — |
| 1996-09-30 | $14.38 | $14.37 | 17,000 | — | — |
| 1996-09-27 | $14.38 | $14.37 | 22,000 | — | — |
| 1996-09-26 | $14.25 | $14.25 | 37,000 | — | — |
| 1996-09-25 | $13.88 | $13.88 | 20,400 | — | — |
| 1996-09-24 | $13.88 | $13.88 | 36,400 | — | — |
| 1996-09-23 | $13.88 | $13.88 | 23,600 | — | — |
| 1996-09-20 | $14.13 | $14.13 | 42,800 | — | — |
| 1996-09-19 | $14.13 | $14.13 | 54,000 | — | — |
| 1996-09-18 | $14.19 | $14.19 | 40,600 | — | — |
| 1996-09-17 | $14.13 | $14.13 | 70,200 | — | — |
| 1996-09-16 | $14.38 | $14.37 | 39,000 | — | — |
| 1996-09-13 | $14.13 | $14.13 | 50,600 | — | — |
| 1996-09-12 | $14.06 | $14.06 | 25,400 | — | — |
| 1996-09-11 | $14.13 | $14.13 | 33,200 | — | — |
| 1996-09-10 | $14.19 | $14.19 | 33,600 | — | — |
| 1996-09-09 | $14.13 | $14.13 | 30,000 | — | — |
| 1996-09-06 | $14.06 | $14.06 | 18,600 | — | — |
| 1996-09-05 | $13.88 | $13.88 | 60,600 | — | — |
| 1996-09-04 | $14.25 | $14.25 | 21,400 | — | — |
| 1996-09-03 | $14.06 | $14.06 | 60,600 | — | — |
| 1996-08-30 | $14.00 | $14.00 | 48,600 | — | — |
| 1996-08-29 | $14.06 | $14.06 | 25,200 | — | — |
| 1996-08-28 | $14.00 | $14.00 | 56,000 | — | — |
| 1996-08-27 | $13.88 | $13.88 | 99,800 | — | — |
| 1996-08-26 | $13.44 | $13.44 | 65,400 | — | — |
| 1996-08-23 | $14.19 | $14.19 | 87,000 | — | — |
| 1996-08-22 | $14.50 | $14.50 | 14,400 | — | — |
| 1996-08-21 | $14.50 | $14.50 | 80,400 | — | — |
| 1996-08-20 | $14.56 | $14.56 | 31,400 | — | — |
| 1996-08-19 | $14.88 | $14.87 | 45,000 | — | — |
| 1996-08-16 | $14.94 | $14.94 | 19,400 | — | — |
| 1996-08-15 | $15.00 | $15.00 | 33,200 | — | — |
| 1996-08-14 | $15.00 | $15.00 | 41,600 | — | — |
| 1996-08-13 | $14.94 | $14.94 | 22,000 | — | — |
| 1996-08-12 | $15.13 | $15.13 | 29,000 | — | — |
| 1996-08-09 | $15.19 | $15.19 | 23,800 | — | — |
| 1996-08-08 | $15.19 | $15.19 | 37,800 | — | — |
| 1996-08-07 | $15.19 | $15.19 | 45,200 | — | — |
| 1996-08-06 | $15.00 | $15.00 | 48,000 | — | — |
| 1996-08-05 | $15.00 | $15.00 | 49,800 | — | — |
| 1996-08-02 | $14.88 | $14.87 | 56,000 | — | — |
| 1996-08-01 | $14.63 | $14.63 | 64,600 | — | — |
| 1996-07-31 | $14.75 | $14.75 | 108,000 | — | — |
| 1996-07-30 | $14.69 | $14.69 | 34,400 | — | — |
| 1996-07-29 | $14.56 | $14.56 | 27,000 | — | — |
| 1996-07-26 | $14.69 | $14.69 | 14,800 | — | — |
| 1996-07-25 | $14.31 | $14.31 | 26,800 | — | — |
| 1996-07-24 | $13.94 | $13.94 | 60,000 | — | — |
| 1996-07-23 | $14.31 | $14.31 | 38,200 | — | — |
| 1996-07-22 | $15.19 | $15.19 | 27,000 | — | — |
| 1996-07-19 | $15.00 | $15.00 | 38,400 | — | — |
| 1996-07-18 | $15.38 | $15.38 | 70,000 | — | — |
| 1996-07-17 | $14.63 | $14.63 | 70,000 | — | — |
| 1996-07-16 | $14.13 | $14.13 | 133,000 | — | — |
| 1996-07-15 | $14.31 | $14.31 | 87,000 | — | — |
| 1996-07-12 | $14.56 | $14.56 | 30,400 | — | — |
| 1996-07-11 | $14.88 | $14.87 | 99,600 | — | — |
| 1996-07-10 | $15.00 | $15.00 | 163,400 | — | — |
| 1996-07-09 | $14.88 | $14.87 | 116,800 | — | — |
| 1996-07-08 | $16.25 | $16.25 | 47,000 | — | — |
| 1996-07-05 | $17.44 | $17.44 | 34,400 | — | — |
| 1996-07-03 | $18.31 | $18.31 | 37,000 | — | — |
| 1996-07-02 | $17.88 | $17.88 | 44,200 | — | — |
| 1996-07-01 | $17.63 | $17.63 | 40,000 | — | — |
| 1996-06-28 | $17.94 | $17.94 | 51,400 | — | — |
| 1996-06-27 | $17.50 | $17.50 | 46,600 | — | — |
| 1996-06-26 | $17.19 | $17.19 | 6,000 | — | — |
| 1996-06-25 | $17.50 | $17.50 | 40,400 | — | — |
| 1996-06-24 | $16.81 | $16.81 | 25,600 | — | — |
| 1996-06-21 | $17.00 | $17.00 | 40,400 | — | — |
| 1996-06-20 | $17.44 | $17.44 | 14,600 | — | — |
| 1996-06-19 | $17.94 | $17.94 | 23,200 | — | — |
| 1996-06-18 | $18.00 | $18.00 | 55,400 | — | — |
| 1996-06-17 | $18.06 | $18.06 | 42,800 | — | — |
| 1996-06-14 | $18.00 | $18.00 | 11,400 | — | — |
| 1996-06-13 | $18.19 | $18.19 | 20,600 | — | — |
| 1996-06-12 | $18.31 | $18.31 | 48,400 | — | — |
| 1996-06-11 | $18.19 | $18.19 | 38,600 | — | — |
| 1996-06-10 | $18.00 | $18.00 | 18,200 | — | — |
| 1996-06-07 | $18.00 | $18.00 | 44,000 | — | — |
| 1996-06-06 | $18.13 | $18.13 | 43,200 | — | — |
| 1996-06-05 | $17.94 | $17.94 | 32,800 | — | — |
| 1996-06-04 | $17.94 | $17.94 | 73,400 | — | — |
| 1996-06-03 | $17.44 | $17.44 | 49,200 | — | — |
| 1996-05-31 | $17.17 | $17.17 | 40,500 | — | — |
| 1996-05-30 | $17.00 | $17.00 | 13,200 | — | — |
| 1996-05-29 | $17.13 | $17.13 | 92,700 | — | — |
| 1996-05-28 | $17.13 | $17.13 | 24,000 | — | — |
| 1996-05-24 | $17.08 | $17.08 | 21,000 | — | — |
| 1996-05-23 | $17.04 | $17.04 | 31,500 | — | — |
| 1996-05-22 | $17.38 | $17.38 | 39,000 | — | — |
| 1996-05-21 | $17.54 | $17.54 | 36,300 | — | — |
| 1996-05-20 | $17.29 | $17.29 | 77,100 | — | — |
| 1996-05-17 | $16.88 | $16.88 | 61,500 | — | — |
| 1996-05-16 | $16.96 | $16.96 | 55,500 | — | — |
| 1996-05-15 | $17.42 | $17.42 | 55,200 | — | — |
| 1996-05-14 | $17.08 | $17.08 | 35,400 | — | — |
| 1996-05-13 | $16.79 | $16.79 | 33,300 | — | — |
| 1996-05-10 | $16.83 | $16.83 | 76,500 | — | — |
| 1996-05-09 | $16.54 | $16.54 | 57,300 | — | — |
| 1996-05-08 | $16.33 | $16.33 | 61,500 | — | — |
| 1996-05-07 | $16.50 | $16.50 | 33,000 | — | — |
| 1996-05-06 | $16.29 | $16.29 | 38,100 | — | — |
| 1996-05-03 | $16.04 | $16.04 | 113,100 | — | — |
| 1996-05-02 | $16.58 | $16.58 | 81,300 | — | — |
| 1996-05-01 | $16.79 | $16.79 | 163,800 | — | — |
| 1996-04-30 | $15.50 | $15.50 | 25,500 | — | — |
| 1996-04-29 | $15.67 | $15.67 | 51,300 | — | — |
| 1996-04-26 | $15.75 | $15.75 | 38,400 | — | — |
| 1996-04-25 | $15.58 | $15.58 | 45,600 | — | — |
| 1996-04-24 | $15.58 | $15.58 | 21,000 | — | — |
| 1996-04-23 | $15.50 | $15.50 | 28,200 | — | — |
| 1996-04-22 | $15.50 | $15.50 | 119,100 | — | — |
| 1996-04-19 | $15.13 | $15.13 | 23,100 | — | — |
| 1996-04-18 | $15.04 | $15.04 | 55,200 | — | — |
| 1996-04-17 | $14.67 | $14.67 | 14,700 | — | — |
| 1996-04-16 | $14.71 | $14.71 | 16,800 | — | — |
| 1996-04-15 | $14.88 | $14.87 | 105,000 | — | — |
| 1996-04-12 | $14.83 | $14.83 | 25,200 | — | — |
| 1996-04-11 | $14.92 | $14.92 | 42,900 | — | — |
| 1996-04-10 | $15.17 | $15.17 | 32,400 | — | — |
| 1996-04-09 | $15.42 | $15.42 | 57,900 | — | — |
| 1996-04-08 | $15.17 | $15.17 | 30,900 | — | — |
| 1996-04-04 | $15.13 | $15.13 | 28,500 | — | — |
| 1996-04-03 | $15.08 | $15.08 | 94,200 | — | — |
| 1996-04-02 | $15.21 | $15.21 | 93,900 | — | — |
| 1996-04-01 | $14.67 | $14.67 | 77,400 | — | — |
| 1996-03-29 | $14.00 | $14.00 | 113,100 | — | — |
| 1996-03-28 | $13.29 | $13.29 | 34,200 | — | — |
| 1996-03-27 | $13.25 | $13.25 | 28,800 | — | — |
| 1996-03-26 | $13.46 | $13.46 | 24,300 | — | — |
| 1996-03-25 | $13.63 | $13.63 | 64,500 | — | — |
| 1996-03-22 | $13.33 | $13.33 | 29,100 | — | — |
| 1996-03-21 | $13.25 | $13.25 | 15,600 | — | — |
| 1996-03-20 | $13.29 | $13.29 | 66,000 | — | — |
| 1996-03-19 | $13.21 | $13.21 | 129,300 | — | — |
| 1996-03-18 | $13.33 | $13.33 | 75,600 | — | — |
| 1996-03-15 | $13.13 | $13.13 | 138,300 | — | — |
| 1996-03-14 | $12.88 | $12.88 | 45,600 | — | — |
| 1996-03-13 | $12.96 | $12.96 | 102,000 | — | — |
| 1996-03-12 | $12.67 | $12.67 | 60,600 | — | — |
| 1996-03-11 | $12.75 | $12.75 | 66,300 | — | — |
| 1996-03-08 | $12.58 | $12.58 | 109,500 | — | — |
| 1996-03-07 | $12.92 | $12.92 | 33,300 | — | — |
| 1996-03-06 | $13.00 | $13.00 | 62,700 | — | — |
| 1996-03-05 | $13.13 | $13.13 | 150,000 | — | — |
| 1996-03-04 | $13.13 | $13.13 | 38,100 | — | — |
| 1996-03-01 | $12.92 | $12.92 | 49,200 | — | — |
| 1996-02-29 | $12.88 | $12.88 | 182,400 | — | — |
| 1996-02-28 | $12.58 | $12.58 | 80,700 | — | — |
| 1996-02-27 | $13.29 | $13.29 | 109,200 | — | — |
| 1996-02-26 | $13.25 | $13.25 | 26,100 | — | — |
| 1996-02-23 | $13.29 | $13.29 | 115,500 | — | — |
| 1996-02-22 | $13.50 | $13.50 | 57,600 | — | — |
| 1996-02-21 | $13.46 | $13.46 | 78,600 | — | — |
| 1996-02-20 | $13.42 | $13.42 | 46,200 | — | — |
| 1996-02-16 | $13.42 | $13.42 | 36,600 | — | — |
| 1996-02-15 | $13.25 | $13.25 | 27,600 | — | — |
| 1996-02-14 | $13.25 | $13.25 | 40,500 | — | — |
| 1996-02-13 | $13.29 | $13.29 | 27,300 | — | — |
| 1996-02-12 | $13.38 | $13.38 | 83,700 | — | — |
| 1996-02-09 | $13.00 | $13.00 | 33,900 | — | — |
| 1996-02-08 | $12.96 | $12.96 | 34,500 | — | — |
| 1996-02-07 | $13.33 | $13.33 | 68,400 | — | — |
| 1996-02-06 | $13.54 | $13.54 | 35,400 | — | — |
| 1996-02-05 | $13.50 | $13.50 | 38,700 | — | — |
| 1996-02-02 | $13.50 | $13.50 | 12,600 | — | — |
| 1996-02-01 | $13.50 | $13.50 | 16,800 | — | — |
| 1996-01-31 | $13.42 | $13.42 | 28,800 | — | — |
| 1996-01-30 | $13.33 | $13.33 | 27,300 | — | — |
| 1996-01-29 | $13.17 | $13.17 | 48,000 | — | — |
| 1996-01-26 | $12.88 | $12.88 | 13,200 | — | — |
| 1996-01-25 | $12.88 | $12.88 | 22,800 | — | — |
| 1996-01-24 | $12.88 | $12.88 | 22,800 | — | — |
| 1996-01-23 | $13.00 | $13.00 | 17,400 | — | — |
| 1996-01-22 | $13.00 | $13.00 | 12,600 | — | — |
| 1996-01-19 | $12.92 | $12.92 | 18,000 | — | — |
| 1996-01-18 | $13.00 | $13.00 | 10,200 | — | — |
| 1996-01-17 | $12.88 | $12.88 | 17,400 | — | — |
| 1996-01-16 | $12.83 | $12.83 | 49,200 | — | — |
| 1996-01-15 | $13.33 | $13.33 | 33,600 | — | — |
| 1996-01-12 | $13.58 | $13.58 | 14,400 | — | — |
| 1996-01-11 | $13.58 | $13.58 | 108,000 | — | — |
| 1996-01-10 | $13.50 | $13.50 | 15,600 | — | — |
| 1996-01-09 | $13.75 | $13.75 | 26,100 | — | — |
| 1996-01-08 | $13.83 | $13.83 | 6,900 | — | — |
| 1996-01-05 | $13.83 | $13.83 | 26,100 | — | — |
| 1996-01-04 | $13.83 | $13.83 | 74,400 | — | — |
| 1996-01-03 | $14.00 | $14.00 | 20,100 | — | — |
| 1996-01-02 | $14.21 | $14.21 | 20,400 | — | — |