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
- 1980-03-18 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 | $16.88 | $16.87 | 2,880 | — | — |
| 1996-12-30 | $16.56 | $16.56 | 5,660 | — | — |
| 1996-12-27 | $16.56 | $16.56 | 100 | — | — |
| 1996-12-26 | $16.88 | $16.87 | 2,840 | — | — |
| 1996-12-24 | $16.25 | $16.25 | 1,680 | — | — |
| 1996-12-23 | $16.25 | $16.25 | 5,300 | — | — |
| 1996-12-20 | $16.88 | $16.87 | 480 | — | — |
| 1996-12-19 | $17.19 | $17.19 | 3,480 | — | — |
| 1996-12-18 | $17.50 | $17.50 | 2,140 | — | — |
| 1996-12-17 | $17.19 | $17.19 | 2,820 | — | — |
| 1996-12-16 | $17.19 | $17.19 | 560 | — | — |
| 1996-12-13 | $17.19 | $17.19 | 16,780 | — | — |
| 1996-12-12 | $16.88 | $16.87 | 3,800 | — | — |
| 1996-12-11 | $15.94 | $15.94 | 16,360 | — | — |
| 1996-12-10 | $18.75 | $18.75 | 6,520 | — | — |
| 1996-12-09 | $18.13 | $18.13 | 4,660 | — | — |
| 1996-12-06 | $18.44 | $18.44 | 520 | — | — |
| 1996-12-05 | $18.75 | $18.75 | 3,780 | — | — |
| 1996-12-04 | $18.44 | $18.44 | 0 | — | — |
| 1996-12-03 | $18.44 | $18.44 | 380 | — | — |
| 1996-12-02 | $18.44 | $18.44 | 2,640 | — | — |
| 1996-11-29 | $18.91 | $18.91 | 3,420 | — | — |
| 1996-11-27 | $18.75 | $18.75 | 200 | — | — |
| 1996-11-26 | $19.06 | $19.06 | 1,600 | — | — |
| 1996-11-25 | $18.75 | $18.75 | 5,200 | — | — |
| 1996-11-22 | $19.06 | $19.06 | 3,940 | — | — |
| 1996-11-21 | $19.06 | $19.06 | 1,180 | — | — |
| 1996-11-20 | $19.38 | $19.38 | 1,400 | — | — |
| 1996-11-19 | $19.38 | $19.38 | 1,660 | — | — |
| 1996-11-18 | $19.06 | $19.06 | 200 | — | — |
| 1996-11-15 | $19.06 | $19.06 | 1,140 | — | — |
| 1996-11-14 | $18.75 | $18.75 | 2,040 | — | — |
| 1996-11-13 | $19.69 | $19.69 | 440 | — | — |
| 1996-11-12 | $18.75 | $18.75 | 2,680 | — | — |
| 1996-11-11 | $18.75 | $18.75 | 1,260 | — | — |
| 1996-11-08 | $20.00 | $20.00 | 0 | — | — |
| 1996-11-07 | $20.00 | $20.00 | 2,340 | — | — |
| 1996-11-06 | $20.00 | $20.00 | 820 | — | — |
| 1996-11-05 | $19.38 | $19.38 | 1,260 | — | — |
| 1996-11-04 | $18.44 | $18.44 | 200 | — | — |
| 1996-11-01 | $18.44 | $18.44 | 20 | — | — |
| 1996-10-31 | $18.75 | $18.75 | 4,060 | — | — |
| 1996-10-30 | $19.38 | $19.38 | 20 | — | — |
| 1996-10-29 | $19.38 | $19.38 | 2,540 | — | — |
| 1996-10-28 | $19.69 | $19.69 | 1,600 | — | — |
| 1996-10-25 | $20.94 | $20.94 | 300 | — | — |
| 1996-10-24 | $19.69 | $19.69 | 5,840 | — | — |
| 1996-10-23 | $20.63 | $20.62 | 840 | — | — |
| 1996-10-22 | $19.69 | $19.69 | 4,200 | — | — |
| 1996-10-21 | $20.00 | $20.00 | 1,400 | — | — |
| 1996-10-18 | $20.63 | $20.62 | 100 | — | — |
| 1996-10-17 | $20.63 | $20.62 | 180 | — | — |
| 1996-10-16 | $20.63 | $20.62 | 2,240 | — | — |
| 1996-10-15 | $21.25 | $21.25 | 6,640 | — | — |
| 1996-10-14 | $21.88 | $21.87 | 20 | — | — |
| 1996-10-11 | $20.94 | $20.94 | 1,000 | — | — |
| 1996-10-10 | $20.94 | $20.94 | 200 | — | — |
| 1996-10-09 | $21.88 | $21.87 | 200 | — | — |
| 1996-10-08 | $21.56 | $21.56 | 1,060 | — | — |
| 1996-10-07 | $21.56 | $21.56 | 220 | — | — |
| 1996-10-04 | $21.56 | $21.56 | 80 | — | — |
| 1996-10-03 | $21.88 | $21.87 | 660 | — | — |
| 1996-10-02 | $22.19 | $22.19 | 540 | — | — |
| 1996-10-01 | $21.56 | $21.56 | 3,060 | — | — |
| 1996-09-30 | $21.56 | $21.56 | 20 | — | — |
| 1996-09-27 | $21.56 | $21.56 | 420 | — | — |
| 1996-09-26 | $21.56 | $21.56 | 1,200 | — | — |
| 1996-09-25 | $21.56 | $21.56 | 6,200 | — | — |
| 1996-09-24 | $20.94 | $20.94 | 2,240 | — | — |
| 1996-09-23 | $20.94 | $20.94 | 540 | — | — |
| 1996-09-20 | $20.94 | $20.94 | 1,280 | — | — |
| 1996-09-19 | $21.25 | $21.25 | 6,100 | — | — |
| 1996-09-18 | $20.94 | $20.94 | 40 | — | — |
| 1996-09-17 | $20.94 | $20.94 | 40 | — | — |
| 1996-09-16 | $20.94 | $20.94 | 560 | — | — |
| 1996-09-13 | $20.94 | $20.94 | 1,120 | — | — |
| 1996-09-12 | $20.63 | $20.62 | 700 | — | — |
| 1996-09-11 | $20.78 | $20.78 | 1,780 | — | — |
| 1996-09-10 | $20.63 | $20.62 | 3,760 | — | — |
| 1996-09-09 | $20.31 | $20.31 | 2,680 | — | — |
| 1996-09-06 | $20.00 | $20.00 | 4,180 | — | — |
| 1996-09-05 | $20.00 | $20.00 | 7,160 | — | — |
| 1996-09-04 | $20.63 | $20.62 | 17,820 | — | — |
| 1996-09-03 | $18.75 | $18.75 | 440 | — | — |
| 1996-08-30 | $19.69 | $19.69 | 0 | — | — |
| 1996-08-29 | $19.69 | $19.69 | 5,200 | — | — |
| 1996-08-28 | $19.06 | $19.06 | 1,000 | — | — |
| 1996-08-27 | $19.69 | $19.69 | 100 | — | — |
| 1996-08-26 | $19.69 | $19.69 | 540 | — | — |
| 1996-08-23 | $19.06 | $19.06 | 160 | — | — |
| 1996-08-22 | $19.69 | $19.69 | 0 | — | — |
| 1996-08-21 | $19.69 | $19.69 | 0 | — | — |
| 1996-08-20 | $19.69 | $19.69 | 500 | — | — |
| 1996-08-19 | $19.06 | $19.06 | 1,380 | — | — |
| 1996-08-16 | $19.69 | $19.69 | 4,900 | — | — |
| 1996-08-15 | $19.38 | $19.38 | 1,400 | — | — |
| 1996-08-14 | $19.38 | $19.38 | 1,280 | — | — |
| 1996-08-13 | $20.00 | $20.00 | 800 | — | — |
| 1996-08-12 | $20.63 | $20.62 | 2,920 | — | — |
| 1996-08-09 | $20.63 | $20.62 | 0 | — | — |
| 1996-08-08 | $20.63 | $20.62 | 400 | — | — |
| 1996-08-07 | $20.31 | $20.31 | 560 | — | — |
| 1996-08-06 | $20.94 | $20.94 | 3,380 | — | — |
| 1996-08-05 | $20.00 | $20.00 | 2,860 | — | — |
| 1996-08-02 | $20.00 | $20.00 | 2,160 | — | — |
| 1996-08-01 | $19.38 | $19.38 | 860 | — | — |
| 1996-07-31 | $19.38 | $19.38 | 2,340 | — | — |
| 1996-07-30 | $19.69 | $19.69 | 600 | — | — |
| 1996-07-29 | $19.69 | $19.69 | 60 | — | — |
| 1996-07-26 | $19.69 | $19.69 | 4,300 | — | — |
| 1996-07-25 | $19.69 | $19.69 | 3,300 | — | — |
| 1996-07-24 | $20.63 | $20.62 | 1,720 | — | — |
| 1996-07-23 | $21.88 | $21.87 | 1,600 | — | — |
| 1996-07-22 | $21.56 | $21.56 | 800 | — | — |
| 1996-07-19 | $21.88 | $21.87 | 2,500 | — | — |
| 1996-07-18 | $21.88 | $21.87 | 2,920 | — | — |
| 1996-07-17 | $21.56 | $21.56 | 0 | — | — |
| 1996-07-16 | $21.56 | $21.56 | 940 | — | — |
| 1996-07-15 | $21.88 | $21.87 | 0 | — | — |
| 1996-07-12 | $21.88 | $21.87 | 100 | — | — |
| 1996-07-11 | $21.25 | $21.25 | 500 | — | — |
| 1996-07-10 | $21.88 | $21.87 | 4,680 | — | — |
| 1996-07-09 | $22.81 | $22.81 | 2,400 | — | — |
| 1996-07-08 | $22.19 | $22.19 | 860 | — | — |
| 1996-07-05 | $22.81 | $22.81 | 1,660 | — | — |
| 1996-07-03 | $23.75 | $23.75 | 820 | — | — |
| 1996-07-02 | $23.13 | $23.13 | 220 | — | — |
| 1996-07-01 | $23.75 | $23.75 | 2,180 | — | — |
| 1996-06-28 | $24.06 | $24.06 | 3,720 | — | — |
| 1996-06-27 | $25.00 | $25.00 | 1,160 | — | — |
| 1996-06-26 | $25.00 | $25.00 | 5,920 | — | — |
| 1996-06-25 | $26.25 | $26.25 | 25,260 | — | — |
| 1996-06-24 | $24.38 | $24.38 | 500 | — | — |
| 1996-06-21 | $23.75 | $23.75 | 100 | — | — |
| 1996-06-20 | $23.75 | $23.75 | 3,760 | — | — |
| 1996-06-19 | $23.75 | $23.75 | 180 | — | — |
| 1996-06-18 | $23.75 | $23.75 | 600 | — | — |
| 1996-06-17 | $23.75 | $23.75 | 400 | — | — |
| 1996-06-14 | $23.75 | $23.75 | 6,800 | — | — |
| 1996-06-13 | $23.75 | $23.75 | 2,460 | — | — |
| 1996-06-12 | $23.13 | $23.13 | 920 | — | — |
| 1996-06-11 | $23.44 | $23.44 | 2,940 | — | — |
| 1996-06-10 | $22.81 | $22.81 | 100 | — | — |
| 1996-06-07 | $22.81 | $22.81 | 1,620 | — | — |
| 1996-06-06 | $22.81 | $22.81 | 600 | — | — |
| 1996-06-05 | $23.13 | $23.13 | 1,880 | — | — |
| 1996-06-04 | $23.13 | $23.13 | 3,500 | — | — |
| 1996-06-03 | $22.50 | $22.50 | 320 | — | — |
| 1996-05-31 | $22.19 | $22.19 | 1,820 | — | — |
| 1996-05-30 | $22.50 | $22.50 | 4,980 | — | — |
| 1996-05-29 | $21.25 | $21.25 | 3,180 | — | — |
| 1996-05-28 | $20.94 | $20.94 | 2,060 | — | — |
| 1996-05-24 | $21.25 | $21.25 | 800 | — | — |
| 1996-05-23 | $21.25 | $21.25 | 2,700 | — | — |
| 1996-05-22 | $21.25 | $21.25 | 0 | — | — |
| 1996-05-21 | $21.25 | $21.25 | 1,480 | — | — |
| 1996-05-20 | $21.25 | $21.25 | 2,780 | — | — |
| 1996-05-17 | $22.19 | $22.19 | 120 | — | — |
| 1996-05-16 | $21.88 | $21.87 | 1,260 | — | — |
| 1996-05-15 | $22.50 | $22.50 | 3,100 | — | — |
| 1996-05-14 | $22.19 | $22.19 | 5,440 | — | — |
| 1996-05-13 | $22.34 | $22.34 | 2,200 | — | — |
| 1996-05-10 | $22.81 | $22.81 | 840 | — | — |
| 1996-05-09 | $23.13 | $23.13 | 1,400 | — | — |
| 1996-05-08 | $22.50 | $22.50 | 4,360 | — | — |
| 1996-05-07 | $22.50 | $22.50 | 1,200 | — | — |
| 1996-05-06 | $22.50 | $22.50 | 300 | — | — |
| 1996-05-03 | $22.81 | $22.81 | 2,100 | — | — |
| 1996-05-02 | $23.75 | $23.75 | 2,380 | — | — |
| 1996-05-01 | $23.13 | $23.13 | 21,260 | — | — |
| 1996-04-30 | $20.00 | $20.00 | 1,500 | — | — |
| 1996-04-29 | $20.00 | $20.00 | 2,480 | — | — |
| 1996-04-26 | $20.00 | $20.00 | 40 | — | — |
| 1996-04-25 | $19.38 | $19.38 | 4,080 | — | — |
| 1996-04-24 | $19.69 | $19.69 | 2,440 | — | — |
| 1996-04-23 | $20.00 | $20.00 | 2,880 | — | — |
| 1996-04-22 | $20.00 | $20.00 | 580 | — | — |
| 1996-04-19 | $19.38 | $19.38 | 500 | — | — |
| 1996-04-18 | $20.00 | $20.00 | 1,720 | — | — |
| 1996-04-17 | $19.38 | $19.38 | 600 | — | — |
| 1996-04-16 | $19.38 | $19.38 | 660 | — | — |
| 1996-04-15 | $19.38 | $19.38 | 300 | — | — |
| 1996-04-12 | $19.38 | $19.38 | 540 | — | — |
| 1996-04-11 | $20.00 | $20.00 | 1,900 | — | — |
| 1996-04-10 | $19.69 | $19.69 | 20 | — | — |
| 1996-04-09 | $19.69 | $19.69 | 4,880 | — | — |
| 1996-04-08 | $20.00 | $20.00 | 400 | — | — |
| 1996-04-04 | $19.69 | $19.69 | 1,480 | — | — |
| 1996-04-03 | $19.69 | $19.69 | 2,000 | — | — |
| 1996-04-02 | $20.00 | $20.00 | 180 | — | — |
| 1996-04-01 | $20.31 | $20.31 | 1,000 | — | — |
| 1996-03-29 | $20.31 | $20.31 | 1,100 | — | — |
| 1996-03-28 | $21.25 | $21.25 | 800 | — | — |
| 1996-03-27 | $20.31 | $20.31 | 2,800 | — | — |
| 1996-03-26 | $20.31 | $20.31 | 2,160 | — | — |
| 1996-03-25 | $21.25 | $21.25 | 2,500 | — | — |
| 1996-03-22 | $20.63 | $20.62 | 1,200 | — | — |
| 1996-03-21 | $20.31 | $20.31 | 5,700 | — | — |
| 1996-03-20 | $21.25 | $21.25 | 0 | — | — |
| 1996-03-19 | $21.25 | $21.25 | 320 | — | — |
| 1996-03-18 | $21.25 | $21.25 | 920 | — | — |
| 1996-03-15 | $21.56 | $21.56 | 220 | — | — |
| 1996-03-14 | $21.56 | $21.56 | 200 | — | — |
| 1996-03-13 | $21.88 | $21.87 | 2,200 | — | — |
| 1996-03-12 | $21.56 | $21.56 | 860 | — | — |
| 1996-03-11 | $21.88 | $21.87 | 1,200 | — | — |
| 1996-03-08 | $21.25 | $21.25 | 1,200 | — | — |
| 1996-03-07 | $21.88 | $21.87 | 560 | — | — |
| 1996-03-06 | $21.88 | $21.87 | 440 | — | — |
| 1996-03-05 | $21.88 | $21.87 | 60 | — | — |
| 1996-03-04 | $21.88 | $21.87 | 200 | — | — |
| 1996-03-01 | $21.88 | $21.87 | 2,420 | — | — |
| 1996-02-29 | $22.50 | $22.50 | 400 | — | — |
| 1996-02-28 | $21.88 | $21.87 | 480 | — | — |
| 1996-02-27 | $21.88 | $21.87 | 80 | — | — |
| 1996-02-26 | $22.19 | $22.19 | 1,200 | — | — |
| 1996-02-23 | $22.50 | $22.50 | 4,560 | — | — |
| 1996-02-22 | $22.50 | $22.50 | 400 | — | — |
| 1996-02-21 | $23.13 | $23.13 | 0 | — | — |
| 1996-02-20 | $23.13 | $23.13 | 1,940 | — | — |
| 1996-02-16 | $23.13 | $23.13 | 3,200 | — | — |
| 1996-02-15 | $24.38 | $24.38 | 4,200 | — | — |
| 1996-02-14 | $24.06 | $24.06 | 17,940 | — | — |
| 1996-02-13 | $22.50 | $22.50 | 5,460 | — | — |
| 1996-02-12 | $22.34 | $22.34 | 7,660 | — | — |
| 1996-02-09 | $20.94 | $20.94 | 10,720 | — | — |
| 1996-02-08 | $21.25 | $21.25 | 5,440 | — | — |
| 1996-02-07 | $20.31 | $20.31 | 2,000 | — | — |
| 1996-02-06 | $20.63 | $20.62 | 4,360 | — | — |
| 1996-02-05 | $20.63 | $20.62 | 400 | — | — |
| 1996-02-02 | $19.69 | $19.69 | 0 | — | — |
| 1996-02-01 | $19.69 | $19.69 | 4,700 | — | — |
| 1996-01-31 | $19.38 | $19.38 | 1,360 | — | — |
| 1996-01-30 | $19.69 | $19.69 | 2,900 | — | — |
| 1996-01-29 | $20.00 | $20.00 | 420 | — | — |
| 1996-01-26 | $19.38 | $19.38 | 1,100 | — | — |
| 1996-01-25 | $19.69 | $19.69 | 640 | — | — |
| 1996-01-24 | $19.38 | $19.38 | 4,200 | — | — |
| 1996-01-23 | $19.38 | $19.38 | 6,400 | — | — |
| 1996-01-22 | $20.00 | $20.00 | 2,640 | — | — |
| 1996-01-19 | $19.69 | $19.69 | 3,000 | — | — |
| 1996-01-18 | $20.00 | $20.00 | 1,360 | — | — |
| 1996-01-17 | $20.00 | $20.00 | 5,400 | — | — |
| 1996-01-16 | $20.00 | $20.00 | 1,280 | — | — |
| 1996-01-15 | $20.31 | $20.31 | 1,280 | — | — |
| 1996-01-12 | $21.09 | $21.09 | 4,680 | — | — |
| 1996-01-11 | $20.63 | $20.62 | 1,000 | — | — |
| 1996-01-10 | $20.63 | $20.62 | 20 | — | — |
| 1996-01-09 | $20.00 | $20.00 | 880 | — | — |
| 1996-01-08 | $21.25 | $21.25 | 60 | — | — |
| 1996-01-05 | $21.25 | $21.25 | 1,140 | — | — |
| 1996-01-04 | $21.25 | $21.25 | 600 | — | — |
| 1996-01-03 | $21.25 | $21.25 | 3,360 | — | — |
| 1996-01-02 | $20.63 | $20.62 | 2,180 | — | — |