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 | $16.63 | $17.91 | 48,000 | — | — |
| 1996-12-30 | $16.56 | $17.84 | 65,000 | — | — |
| 1996-12-27 | $16.50 | $17.77 | 54,600 | — | — |
| 1996-12-26 | $16.75 | $18.04 | 265,000 | — | — |
| 1996-12-24 | $16.63 | $17.91 | 14,000 | — | — |
| 1996-12-23 | $16.63 | $17.91 | 194,200 | — | — |
| 1996-12-20 | $16.06 | $17.30 | 451,400 | — | — |
| 1996-12-19 | $16.00 | $17.24 | 329,600 | — | — |
| 1996-12-18 | $15.75 | $16.97 | 138,400 | — | — |
| 1996-12-17 | $15.75 | $16.97 | 112,000 | — | — |
| 1996-12-16 | $16.13 | $17.37 | 143,400 | — | — |
| 1996-12-13 | $16.50 | $17.77 | 202,200 | — | — |
| 1996-12-12 | $16.88 | $18.18 | 57,800 | — | — |
| 1996-12-11 | $17.13 | $18.45 | 60,800 | — | — |
| 1996-12-10 | $17.25 | $18.58 | 70,200 | — | — |
| 1996-12-09 | $17.19 | $18.51 | 53,000 | — | — |
| 1996-12-06 | $17.13 | $18.45 | 283,000 | — | — |
| 1996-12-05 | $16.56 | $17.84 | 72,600 | — | — |
| 1996-12-04 | $16.50 | $17.77 | 142,800 | — | — |
| 1996-12-03 | $17.38 | $18.72 | 232,000 | — | — |
| 1996-12-02 | $17.50 | $18.85 | 111,800 | — | — |
| 1996-11-29 | $17.75 | $19.12 | 157,400 | — | — |
| 1996-11-27 | $17.00 | $18.31 | 340,600 | — | — |
| 1996-11-26 | $16.94 | $18.25 | 444,800 | — | — |
| 1996-11-25 | $16.63 | $17.80 | 280,000 | — | — |
| 1996-11-22 | $16.13 | $17.26 | 280,400 | — | — |
| 1996-11-21 | $16.00 | $17.13 | 445,400 | — | — |
| 1996-11-20 | $15.94 | $17.06 | 801,000 | — | — |
| 1996-11-19 | $15.63 | $16.73 | 270,800 | — | — |
| 1996-11-18 | $15.63 | $16.73 | 102,200 | — | — |
| 1996-11-15 | $15.63 | $16.73 | 16,400 | — | — |
| 1996-11-14 | $15.25 | $16.32 | 205,000 | — | — |
| 1996-11-13 | $15.56 | $16.66 | 134,600 | — | — |
| 1996-11-12 | $15.38 | $16.46 | 34,000 | — | — |
| 1996-11-11 | $15.44 | $16.52 | 126,200 | — | — |
| 1996-11-08 | $15.38 | $16.46 | 485,600 | — | — |
| 1996-11-07 | $15.38 | $16.46 | 136,400 | — | — |
| 1996-11-06 | $15.25 | $16.32 | 349,000 | — | — |
| 1996-11-05 | $15.06 | $16.12 | 120,800 | — | — |
| 1996-11-04 | $15.25 | $16.32 | 324,200 | — | — |
| 1996-11-01 | $15.13 | $16.19 | 20,000 | — | — |
| 1996-10-31 | $15.03 | $16.09 | 299,000 | — | — |
| 1996-10-30 | $15.25 | $16.32 | 209,000 | — | — |
| 1996-10-29 | $15.06 | $16.12 | 162,400 | — | — |
| 1996-10-28 | $15.00 | $16.06 | 53,400 | — | — |
| 1996-10-25 | $15.13 | $16.19 | 100,400 | — | — |
| 1996-10-24 | $15.25 | $16.32 | 61,800 | — | — |
| 1996-10-23 | $15.25 | $16.32 | 96,800 | — | — |
| 1996-10-22 | $14.88 | $15.92 | 13,600 | — | — |
| 1996-10-21 | $15.25 | $16.32 | 72,800 | — | — |
| 1996-10-18 | $15.06 | $16.12 | 158,800 | — | — |
| 1996-10-17 | $15.00 | $16.06 | 79,600 | — | — |
| 1996-10-16 | $15.50 | $16.59 | 97,800 | — | — |
| 1996-10-15 | $14.81 | $15.86 | 77,600 | — | — |
| 1996-10-14 | $14.75 | $15.79 | 107,600 | — | — |
| 1996-10-11 | $15.00 | $16.06 | 20,000 | — | — |
| 1996-10-10 | $15.00 | $16.06 | 16,400 | — | — |
| 1996-10-09 | $14.84 | $15.89 | 26,600 | — | — |
| 1996-10-08 | $15.06 | $16.12 | 97,800 | — | — |
| 1996-10-07 | $15.00 | $16.06 | 36,000 | — | — |
| 1996-10-04 | $15.13 | $16.19 | 137,600 | — | — |
| 1996-10-03 | $15.13 | $16.19 | 56,000 | — | — |
| 1996-10-02 | $15.00 | $16.06 | 114,000 | — | — |
| 1996-10-01 | $15.13 | $16.19 | 57,400 | — | — |
| 1996-09-30 | $15.06 | $16.12 | 230,400 | — | — |
| 1996-09-27 | $14.75 | $15.79 | 76,400 | — | — |
| 1996-09-26 | $14.56 | $15.59 | 221,400 | — | — |
| 1996-09-25 | $15.44 | $16.52 | 393,600 | — | — |
| 1996-09-24 | $14.13 | $15.12 | 15,400 | — | — |
| 1996-09-23 | $14.19 | $15.19 | 146,200 | — | — |
| 1996-09-20 | $14.38 | $15.39 | 64,400 | — | — |
| 1996-09-19 | $14.38 | $15.39 | 168,800 | — | — |
| 1996-09-18 | $14.44 | $15.45 | 75,800 | — | — |
| 1996-09-17 | $14.63 | $15.65 | 500,600 | — | — |
| 1996-09-16 | $14.63 | $15.65 | 113,000 | — | — |
| 1996-09-13 | $14.13 | $15.12 | 2,093,800 | — | — |
| 1996-09-12 | $14.50 | $15.52 | 7,600 | — | — |
| 1996-09-11 | $14.25 | $15.25 | 22,200 | — | — |
| 1996-09-10 | $14.50 | $15.52 | 139,600 | — | — |
| 1996-09-09 | $14.38 | $15.39 | 126,000 | — | — |
| 1996-09-06 | $14.31 | $15.32 | 44,200 | — | — |
| 1996-09-05 | $14.13 | $15.12 | 75,400 | — | — |
| 1996-09-04 | $14.06 | $15.05 | 93,000 | — | — |
| 1996-09-03 | $14.13 | $15.12 | 107,600 | — | — |
| 1996-08-30 | $14.25 | $15.25 | 161,400 | — | — |
| 1996-08-29 | $14.38 | $15.39 | 112,000 | — | — |
| 1996-08-28 | $14.75 | $15.79 | 3,000 | — | — |
| 1996-08-27 | $14.63 | $15.54 | 49,200 | — | — |
| 1996-08-26 | $14.56 | $15.48 | 198,600 | — | — |
| 1996-08-23 | $14.38 | $15.28 | 102,400 | — | — |
| 1996-08-22 | $14.56 | $15.48 | 300,600 | — | — |
| 1996-08-21 | $14.63 | $15.54 | 99,400 | — | — |
| 1996-08-20 | $14.25 | $15.14 | 21,800 | — | — |
| 1996-08-19 | $14.50 | $15.41 | 43,800 | — | — |
| 1996-08-16 | $14.25 | $15.14 | 67,600 | — | — |
| 1996-08-15 | $14.06 | $14.94 | 71,600 | — | — |
| 1996-08-14 | $14.00 | $14.88 | 440,400 | — | — |
| 1996-08-13 | $13.94 | $14.81 | 94,200 | — | — |
| 1996-08-12 | $13.94 | $14.81 | 15,200 | — | — |
| 1996-08-09 | $13.88 | $14.75 | 27,800 | — | — |
| 1996-08-08 | $14.00 | $14.88 | 144,800 | — | — |
| 1996-08-07 | $13.66 | $14.51 | 58,600 | — | — |
| 1996-08-06 | $13.75 | $14.61 | 21,600 | — | — |
| 1996-08-05 | $13.75 | $14.61 | 245,800 | — | — |
| 1996-08-02 | $13.69 | $14.55 | 106,000 | — | — |
| 1996-08-01 | $13.63 | $14.48 | 21,000 | — | — |
| 1996-07-31 | $13.63 | $14.48 | 171,800 | — | — |
| 1996-07-30 | $13.06 | $13.88 | 29,400 | — | — |
| 1996-07-29 | $13.00 | $13.82 | 93,400 | — | — |
| 1996-07-26 | $13.25 | $14.08 | 49,200 | — | — |
| 1996-07-25 | $13.00 | $13.82 | 151,600 | — | — |
| 1996-07-24 | $13.25 | $14.08 | 27,000 | — | — |
| 1996-07-23 | $13.69 | $14.55 | 188,200 | — | — |
| 1996-07-22 | $13.75 | $14.61 | 121,200 | — | — |
| 1996-07-19 | $13.75 | $14.61 | 31,000 | — | — |
| 1996-07-18 | $13.94 | $14.81 | 78,600 | — | — |
| 1996-07-17 | $13.92 | $14.80 | 143,200 | — | — |
| 1996-07-16 | $13.38 | $14.21 | 157,400 | — | — |
| 1996-07-15 | $13.69 | $14.55 | 213,400 | — | — |
| 1996-07-12 | $13.88 | $14.75 | 277,800 | — | — |
| 1996-07-11 | $12.94 | $13.75 | 66,800 | — | — |
| 1996-07-10 | $13.00 | $13.82 | 184,000 | — | — |
| 1996-07-09 | $13.38 | $14.21 | 115,400 | — | — |
| 1996-07-08 | $13.44 | $14.28 | 136,800 | — | — |
| 1996-07-05 | $14.00 | $14.88 | 39,200 | — | — |
| 1996-07-03 | $14.13 | $15.01 | 115,600 | — | — |
| 1996-07-02 | $14.13 | $15.01 | 85,400 | — | — |
| 1996-07-01 | $14.28 | $15.18 | 97,800 | — | — |
| 1996-06-28 | $13.88 | $14.75 | 142,200 | — | — |
| 1996-06-27 | $13.63 | $14.48 | 310,200 | — | — |
| 1996-06-26 | $13.63 | $14.48 | 207,600 | — | — |
| 1996-06-25 | $13.69 | $14.55 | 156,200 | — | — |
| 1996-06-24 | $13.56 | $14.41 | 196,200 | — | — |
| 1996-06-21 | $13.50 | $14.35 | 143,200 | — | — |
| 1996-06-20 | $13.44 | $14.28 | 304,000 | — | — |
| 1996-06-19 | $13.47 | $14.31 | 140,400 | — | — |
| 1996-06-18 | $13.50 | $14.35 | 105,600 | — | — |
| 1996-06-17 | $13.44 | $14.28 | 235,200 | — | — |
| 1996-06-14 | $13.34 | $14.18 | 334,000 | — | — |
| 1996-06-13 | $13.22 | $14.05 | 132,800 | — | — |
| 1996-06-12 | $13.28 | $14.11 | 145,200 | — | — |
| 1996-06-11 | $13.14 | $13.97 | 237,200 | — | — |
| 1996-06-10 | $13.09 | $13.92 | 343,200 | — | — |
| 1996-06-07 | $13.14 | $13.97 | 458,000 | — | — |
| 1996-06-06 | $12.94 | $13.75 | 12,000 | — | — |
| 1996-06-05 | $12.84 | $13.65 | 146,000 | — | — |
| 1996-06-04 | $12.75 | $13.55 | 94,000 | — | — |
| 1996-06-03 | $12.75 | $13.55 | 295,200 | — | — |
| 1996-05-31 | $12.88 | $13.68 | 19,600 | — | — |
| 1996-05-30 | $12.94 | $13.75 | 189,600 | — | — |
| 1996-05-29 | $12.94 | $13.64 | 88,000 | — | — |
| 1996-05-28 | $13.13 | $13.84 | 221,600 | — | — |
| 1996-05-24 | $13.31 | $14.03 | 11,600 | — | — |
| 1996-05-23 | $13.38 | $14.10 | 31,200 | — | — |
| 1996-05-22 | $13.25 | $13.97 | 346,000 | — | — |
| 1996-05-21 | $13.50 | $14.23 | 95,600 | — | — |
| 1996-05-20 | $13.63 | $14.36 | 23,600 | — | — |
| 1996-05-17 | $13.53 | $14.26 | 163,200 | — | — |
| 1996-05-16 | $13.53 | $14.26 | 59,600 | — | — |
| 1996-05-15 | $13.47 | $14.20 | 631,600 | — | — |
| 1996-05-14 | $13.13 | $13.84 | 66,000 | — | — |
| 1996-05-13 | $13.20 | $13.92 | 343,600 | — | — |
| 1996-05-10 | $13.06 | $13.77 | 65,600 | — | — |
| 1996-05-09 | $13.03 | $13.74 | 141,600 | — | — |
| 1996-05-08 | $12.94 | $13.64 | 67,600 | — | — |
| 1996-05-07 | $12.94 | $13.64 | 187,600 | — | — |
| 1996-05-06 | $12.63 | $13.31 | 155,600 | — | — |
| 1996-05-03 | $12.47 | $13.14 | 73,600 | — | — |
| 1996-05-02 | $12.38 | $13.04 | 184,000 | — | — |
| 1996-05-01 | $12.72 | $13.41 | 410,000 | — | — |
| 1996-04-30 | $12.31 | $12.98 | 19,600 | — | — |
| 1996-04-29 | $12.53 | $13.21 | 30,400 | — | — |
| 1996-04-26 | $12.56 | $13.24 | 453,600 | — | — |
| 1996-04-25 | $12.25 | $12.91 | 338,800 | — | — |
| 1996-04-24 | $12.31 | $12.98 | 42,000 | — | — |
| 1996-04-23 | $12.31 | $12.98 | 404,000 | — | — |
| 1996-04-22 | $12.05 | $12.70 | 167,200 | — | — |
| 1996-04-19 | $12.00 | $12.65 | 99,200 | — | — |
| 1996-04-18 | $12.13 | $12.78 | 451,600 | — | — |
| 1996-04-17 | $12.06 | $12.72 | 22,000 | — | — |
| 1996-04-16 | $12.00 | $12.65 | 187,200 | — | — |
| 1996-04-15 | $12.06 | $12.72 | 71,200 | — | — |
| 1996-04-12 | $11.94 | $12.58 | 70,000 | — | — |
| 1996-04-11 | $11.94 | $12.58 | 40,000 | — | — |
| 1996-04-10 | $12.00 | $12.65 | 221,200 | — | — |
| 1996-04-09 | $12.13 | $12.78 | 58,800 | — | — |
| 1996-04-08 | $12.13 | $12.78 | 88,400 | — | — |
| 1996-04-04 | $12.52 | $13.19 | 41,200 | — | — |
| 1996-04-03 | $12.56 | $13.24 | 72,000 | — | — |
| 1996-04-02 | $12.56 | $13.24 | 195,200 | — | — |
| 1996-04-01 | $12.44 | $13.11 | 302,400 | — | — |
| 1996-03-29 | $12.31 | $12.98 | 346,400 | — | — |
| 1996-03-28 | $12.31 | $12.98 | 124,000 | — | — |
| 1996-03-27 | $12.25 | $12.91 | 116,800 | — | — |
| 1996-03-26 | $12.28 | $12.95 | 34,400 | — | — |
| 1996-03-25 | $12.25 | $12.91 | 128,800 | — | — |
| 1996-03-22 | $12.06 | $12.72 | 126,400 | — | — |
| 1996-03-21 | $12.09 | $12.75 | 74,800 | — | — |
| 1996-03-20 | $12.00 | $12.65 | 22,400 | — | — |
| 1996-03-19 | $12.09 | $12.75 | 40,800 | — | — |
| 1996-03-18 | $12.19 | $12.85 | 40,400 | — | — |
| 1996-03-15 | $12.06 | $12.72 | 1,940,800 | — | — |
| 1996-03-14 | $12.19 | $12.85 | 133,600 | — | — |
| 1996-03-13 | $12.13 | $12.78 | 60,000 | — | — |
| 1996-03-12 | $12.09 | $12.75 | 138,400 | — | — |
| 1996-03-11 | $12.25 | $12.91 | 21,200 | — | — |
| 1996-03-08 | $12.38 | $13.04 | 126,400 | — | — |
| 1996-03-07 | $13.06 | $13.77 | 75,600 | — | — |
| 1996-03-06 | $13.00 | $13.61 | 123,200 | — | — |
| 1996-03-05 | $13.00 | $13.61 | 320,400 | — | — |
| 1996-03-04 | $12.78 | $13.38 | 296,800 | — | — |
| 1996-03-01 | $12.50 | $13.09 | 274,000 | — | — |
| 1996-02-29 | $12.25 | $12.83 | 266,800 | — | — |
| 1996-02-28 | $12.25 | $12.83 | 24,400 | — | — |
| 1996-02-27 | $12.25 | $12.83 | 19,200 | — | — |
| 1996-02-26 | $12.25 | $12.83 | 35,200 | — | — |
| 1996-02-23 | $12.22 | $12.79 | 27,600 | — | — |
| 1996-02-22 | $12.25 | $12.83 | 210,400 | — | — |
| 1996-02-21 | $12.44 | $13.02 | 291,200 | — | — |
| 1996-02-20 | $12.25 | $12.83 | 79,600 | — | — |
| 1996-02-16 | $12.50 | $13.09 | 139,600 | — | — |
| 1996-02-15 | $12.31 | $12.89 | 48,000 | — | — |
| 1996-02-14 | $12.31 | $12.89 | 20,000 | — | — |
| 1996-02-13 | $12.31 | $12.89 | 26,800 | — | — |
| 1996-02-12 | $12.56 | $13.15 | 112,800 | — | — |
| 1996-02-09 | $12.50 | $13.09 | 153,600 | — | — |
| 1996-02-08 | $12.56 | $13.15 | 155,200 | — | — |
| 1996-02-07 | $12.44 | $13.02 | 34,000 | — | — |
| 1996-02-06 | $12.56 | $13.15 | 403,200 | — | — |
| 1996-02-05 | $12.28 | $12.86 | 128,400 | — | — |
| 1996-02-02 | $12.28 | $12.86 | 125,200 | — | — |
| 1996-02-01 | $12.25 | $12.83 | 132,000 | — | — |
| 1996-01-31 | $12.19 | $12.76 | 295,200 | — | — |
| 1996-01-30 | $12.28 | $12.86 | 598,400 | — | — |
| 1996-01-29 | $12.00 | $12.56 | 340,000 | — | — |
| 1996-01-26 | $12.06 | $12.63 | 187,600 | — | — |
| 1996-01-25 | $12.03 | $12.60 | 164,400 | — | — |
| 1996-01-24 | $12.09 | $12.66 | 91,600 | — | — |
| 1996-01-23 | $12.06 | $12.63 | 48,000 | — | — |
| 1996-01-22 | $12.13 | $12.70 | 128,000 | — | — |
| 1996-01-19 | $12.06 | $12.63 | 38,400 | — | — |
| 1996-01-18 | $11.94 | $12.50 | 22,400 | — | — |
| 1996-01-17 | $11.94 | $12.50 | 44,800 | — | — |
| 1996-01-16 | $12.06 | $12.63 | 340,800 | — | — |
| 1996-01-15 | $11.81 | $12.37 | 85,600 | — | — |
| 1996-01-12 | $11.75 | $12.30 | 82,400 | — | — |
| 1996-01-11 | $11.88 | $12.43 | 335,200 | — | — |
| 1996-01-10 | $11.97 | $12.53 | 219,600 | — | — |
| 1996-01-09 | $12.31 | $12.89 | 149,200 | — | — |
| 1996-01-08 | $12.44 | $13.02 | 22,000 | — | — |
| 1996-01-05 | $12.56 | $13.15 | 673,200 | — | — |
| 1996-01-04 | $12.47 | $13.06 | 232,800 | — | — |
| 1996-01-03 | $12.59 | $13.19 | 354,000 | — | — |
| 1996-01-02 | $12.25 | $12.83 | 276,400 | — | — |