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
- 1985-05-23 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 | $15.94 | $36.09 | 106,286 | — | — |
| 1996-12-30 | $15.94 | $36.09 | 151,085 | — | — |
| 1996-12-27 | $15.54 | $35.19 | 45,238 | — | — |
| 1996-12-26 | $15.60 | $35.31 | 76,860 | — | — |
| 1996-12-24 | $15.65 | $35.44 | 46,116 | — | — |
| 1996-12-23 | $15.54 | $35.19 | 161,186 | — | — |
| 1996-12-20 | $15.48 | $35.06 | 153,061 | — | — |
| 1996-12-19 | $15.37 | $34.80 | 146,034 | — | — |
| 1996-12-18 | $15.48 | $35.06 | 59,731 | — | — |
| 1996-12-17 | $15.48 | $35.06 | 125,392 | — | — |
| 1996-12-16 | $15.54 | $35.19 | 69,833 | — | — |
| 1996-12-13 | $15.71 | $35.57 | 97,942 | — | — |
| 1996-12-12 | $15.71 | $35.57 | 87,181 | — | — |
| 1996-12-11 | $15.60 | $35.31 | 99,698 | — | — |
| 1996-12-10 | $15.82 | $35.83 | 171,727 | — | — |
| 1996-12-09 | $15.71 | $35.57 | 101,894 | — | — |
| 1996-12-06 | $15.60 | $35.31 | 128,905 | — | — |
| 1996-12-05 | $15.60 | $35.31 | 49,410 | — | — |
| 1996-12-04 | $15.54 | $35.19 | 397,915 | — | — |
| 1996-12-03 | $15.82 | $35.83 | 118,364 | — | — |
| 1996-12-02 | $15.60 | $35.31 | 63,684 | — | — |
| 1996-11-29 | $15.54 | $35.19 | 37,332 | — | — |
| 1996-11-27 | $15.60 | $35.31 | 100,357 | — | — |
| 1996-11-26 | $15.54 | $35.19 | 152,183 | — | — |
| 1996-11-25 | $15.88 | $35.96 | 126,050 | — | — |
| 1996-11-22 | $15.99 | $36.22 | 179,852 | — | — |
| 1996-11-21 | $16.22 | $36.73 | 95,526 | — | — |
| 1996-11-20 | $16.11 | $36.47 | 205,106 | — | — |
| 1996-11-19 | $16.11 | $36.47 | 63,245 | — | — |
| 1996-11-18 | $16.17 | $36.60 | 112,216 | — | — |
| 1996-11-15 | $16.51 | $37.38 | 53,802 | — | — |
| 1996-11-14 | $16.45 | $37.25 | 65,002 | — | — |
| 1996-11-13 | $16.85 | $38.15 | 61,708 | — | — |
| 1996-11-12 | $16.91 | $38.28 | 127,588 | — | — |
| 1996-11-11 | $17.02 | $38.54 | 123,635 | — | — |
| 1996-11-08 | $17.08 | $38.67 | 138,348 | — | — |
| 1996-11-07 | $16.68 | $37.76 | 56,657 | — | — |
| 1996-11-06 | $16.73 | $37.89 | 146,034 | — | — |
| 1996-11-05 | $16.28 | $36.86 | 159,869 | — | — |
| 1996-11-04 | $15.99 | $36.22 | 136,372 | — | — |
| 1996-11-01 | $15.71 | $35.57 | 78,397 | — | — |
| 1996-10-31 | $15.99 | $36.22 | 105,628 | — | — |
| 1996-10-30 | $15.77 | $35.09 | 23,936 | — | — |
| 1996-10-29 | $15.71 | $34.97 | 37,771 | — | — |
| 1996-10-28 | $15.82 | $35.22 | 97,063 | — | — |
| 1996-10-25 | $15.99 | $35.60 | 77,738 | — | — |
| 1996-10-24 | $15.71 | $34.97 | 82,130 | — | — |
| 1996-10-23 | $15.77 | $35.09 | 40,187 | — | — |
| 1996-10-22 | $15.54 | $34.59 | 46,336 | — | — |
| 1996-10-21 | $15.60 | $34.71 | 69,833 | — | — |
| 1996-10-18 | $15.82 | $35.22 | 50,947 | — | — |
| 1996-10-17 | $15.82 | $35.22 | 85,864 | — | — |
| 1996-10-16 | $15.88 | $35.35 | 66,100 | — | — |
| 1996-10-15 | $15.65 | $34.84 | 54,461 | — | — |
| 1996-10-14 | $15.48 | $34.46 | 31,403 | — | — |
| 1996-10-11 | $15.48 | $34.46 | 73,346 | — | — |
| 1996-10-10 | $15.26 | $33.95 | 33,160 | — | — |
| 1996-10-09 | $15.26 | $33.95 | 36,454 | — | — |
| 1996-10-08 | $15.31 | $34.08 | 41,065 | — | — |
| 1996-10-07 | $15.08 | $33.57 | 75,542 | — | — |
| 1996-10-04 | $15.08 | $33.57 | 85,644 | — | — |
| 1996-10-03 | $15.26 | $33.95 | 121,658 | — | — |
| 1996-10-02 | $15.08 | $33.57 | 75,982 | — | — |
| 1996-10-01 | $14.80 | $32.94 | 240,682 | — | — |
| 1996-09-30 | $14.86 | $33.07 | 142,301 | — | — |
| 1996-09-27 | $14.97 | $33.32 | 322,153 | — | — |
| 1996-09-26 | $15.03 | $33.45 | 296,240 | — | — |
| 1996-09-25 | $15.03 | $33.45 | 125,611 | — | — |
| 1996-09-24 | $15.20 | $33.83 | 83,887 | — | — |
| 1996-09-23 | $15.43 | $34.33 | 56,437 | — | — |
| 1996-09-20 | $15.26 | $33.95 | 64,343 | — | — |
| 1996-09-19 | $15.20 | $33.83 | 37,332 | — | — |
| 1996-09-18 | $15.26 | $33.95 | 34,697 | — | — |
| 1996-09-17 | $15.31 | $34.08 | 40,626 | — | — |
| 1996-09-16 | $15.43 | $34.33 | 51,386 | — | — |
| 1996-09-13 | $15.43 | $34.33 | 49,190 | — | — |
| 1996-09-12 | $15.31 | $34.08 | 33,818 | — | — |
| 1996-09-11 | $15.48 | $34.46 | 34,258 | — | — |
| 1996-09-10 | $15.43 | $34.33 | 65,660 | — | — |
| 1996-09-09 | $15.43 | $34.33 | 41,504 | — | — |
| 1996-09-06 | $15.54 | $34.59 | 36,014 | — | — |
| 1996-09-05 | $15.48 | $34.46 | 92,452 | — | — |
| 1996-09-04 | $15.48 | $34.46 | 31,622 | — | — |
| 1996-09-03 | $15.54 | $34.59 | 37,112 | — | — |
| 1996-08-30 | $15.43 | $34.33 | 42,822 | — | — |
| 1996-08-29 | $15.43 | $34.33 | 36,014 | — | — |
| 1996-08-28 | $15.48 | $34.46 | 54,900 | — | — |
| 1996-08-27 | $15.48 | $34.46 | 30,085 | — | — |
| 1996-08-26 | $15.37 | $34.21 | 79,715 | — | — |
| 1996-08-23 | $15.60 | $34.71 | 95,306 | — | — |
| 1996-08-22 | $15.48 | $34.46 | 84,766 | — | — |
| 1996-08-21 | $15.37 | $34.21 | 60,829 | — | — |
| 1996-08-20 | $15.31 | $34.08 | 95,087 | — | — |
| 1996-08-19 | $15.26 | $33.95 | 44,359 | — | — |
| 1996-08-16 | $15.31 | $34.08 | 39,528 | — | — |
| 1996-08-15 | $15.14 | $33.70 | 38,210 | — | — |
| 1996-08-14 | $15.03 | $33.45 | 49,630 | — | — |
| 1996-08-13 | $14.97 | $33.32 | 26,132 | — | — |
| 1996-08-12 | $15.03 | $33.45 | 28,109 | — | — |
| 1996-08-09 | $15.20 | $33.83 | 27,011 | — | — |
| 1996-08-08 | $15.08 | $33.57 | 49,630 | — | — |
| 1996-08-07 | $15.14 | $33.70 | 57,096 | — | — |
| 1996-08-06 | $15.31 | $34.08 | 92,012 | — | — |
| 1996-08-05 | $15.37 | $34.21 | 33,379 | — | — |
| 1996-08-02 | $15.54 | $34.59 | 108,043 | — | — |
| 1996-08-01 | $15.20 | $33.83 | 49,190 | — | — |
| 1996-07-31 | $15.37 | $34.21 | 54,461 | — | — |
| 1996-07-30 | $15.31 | $33.49 | 60,829 | — | — |
| 1996-07-29 | $15.26 | $33.37 | 83,448 | — | — |
| 1996-07-26 | $15.14 | $33.12 | 55,559 | — | — |
| 1996-07-25 | $15.03 | $32.87 | 44,798 | — | — |
| 1996-07-24 | $15.08 | $32.99 | 85,424 | — | — |
| 1996-07-23 | $15.08 | $32.99 | 99,918 | — | — |
| 1996-07-22 | $15.14 | $33.12 | 67,637 | — | — |
| 1996-07-19 | $15.14 | $33.12 | 45,018 | — | — |
| 1996-07-18 | $15.14 | $33.12 | 77,738 | — | — |
| 1996-07-17 | $15.14 | $33.12 | 28,987 | — | — |
| 1996-07-16 | $15.08 | $32.99 | 61,708 | — | — |
| 1996-07-15 | $15.14 | $33.12 | 36,893 | — | — |
| 1996-07-12 | $15.08 | $32.99 | 28,768 | — | — |
| 1996-07-11 | $14.97 | $32.74 | 34,038 | — | — |
| 1996-07-10 | $14.97 | $32.74 | 37,112 | — | — |
| 1996-07-09 | $15.20 | $33.24 | 27,670 | — | — |
| 1996-07-08 | $15.26 | $33.37 | 27,230 | — | — |
| 1996-07-05 | $15.54 | $33.99 | 24,376 | — | — |
| 1996-07-03 | $15.54 | $33.99 | 84,326 | — | — |
| 1996-07-02 | $15.71 | $34.36 | 55,778 | — | — |
| 1996-07-01 | $15.43 | $33.74 | 41,944 | — | — |
| 1996-06-28 | $15.37 | $33.62 | 117,266 | — | — |
| 1996-06-27 | $15.43 | $33.74 | 78,836 | — | — |
| 1996-06-26 | $15.14 | $33.12 | 117,486 | — | — |
| 1996-06-25 | $15.31 | $33.49 | 72,248 | — | — |
| 1996-06-24 | $15.26 | $33.37 | 76,421 | — | — |
| 1996-06-21 | $15.14 | $33.12 | 30,524 | — | — |
| 1996-06-20 | $14.97 | $32.74 | 128,246 | — | — |
| 1996-06-19 | $15.08 | $32.99 | 58,633 | — | — |
| 1996-06-18 | $14.97 | $32.74 | 74,005 | — | — |
| 1996-06-17 | $15.26 | $33.37 | 105,847 | — | — |
| 1996-06-14 | $14.91 | $32.62 | 32,062 | — | — |
| 1996-06-13 | $14.80 | $32.37 | 41,065 | — | — |
| 1996-06-12 | $14.80 | $32.37 | 70,711 | — | — |
| 1996-06-11 | $14.80 | $32.37 | 64,782 | — | — |
| 1996-06-10 | $15.03 | $32.87 | 47,873 | — | — |
| 1996-06-07 | $14.97 | $32.74 | 39,089 | — | — |
| 1996-06-06 | $15.14 | $33.12 | 53,802 | — | — |
| 1996-06-05 | $15.26 | $33.37 | 55,559 | — | — |
| 1996-06-04 | $15.26 | $33.37 | 63,464 | — | — |
| 1996-06-03 | $14.91 | $32.62 | 27,011 | — | — |
| 1996-05-31 | $14.91 | $32.62 | 76,640 | — | — |
| 1996-05-30 | $15.03 | $32.87 | 46,994 | — | — |
| 1996-05-29 | $14.97 | $32.74 | 24,815 | — | — |
| 1996-05-28 | $14.91 | $32.62 | 59,951 | — | — |
| 1996-05-24 | $15.03 | $32.87 | 32,940 | — | — |
| 1996-05-23 | $14.91 | $32.62 | 44,579 | — | — |
| 1996-05-22 | $14.80 | $32.37 | 28,768 | — | — |
| 1996-05-21 | $15.03 | $32.87 | 97,722 | — | — |
| 1996-05-20 | $14.91 | $32.62 | 57,755 | — | — |
| 1996-05-17 | $14.57 | $31.87 | 93,330 | — | — |
| 1996-05-16 | $14.52 | $31.75 | 83,668 | — | — |
| 1996-05-15 | $14.63 | $32.00 | 43,481 | — | — |
| 1996-05-14 | $14.74 | $32.25 | 62,586 | — | — |
| 1996-05-13 | $14.63 | $32.00 | 43,700 | — | — |
| 1996-05-10 | $14.52 | $31.75 | 30,964 | — | — |
| 1996-05-09 | $14.34 | $31.37 | 60,390 | — | — |
| 1996-05-08 | $14.12 | $30.88 | 218,282 | — | — |
| 1996-05-07 | $14.12 | $30.88 | 182,707 | — | — |
| 1996-05-06 | $14.17 | $31.00 | 71,590 | — | — |
| 1996-05-03 | $14.23 | $31.13 | 46,555 | — | — |
| 1996-05-02 | $14.12 | $30.88 | 61,708 | — | — |
| 1996-05-01 | $14.29 | $31.25 | 166,018 | — | — |
| 1996-04-30 | $14.34 | $30.81 | 56,876 | — | — |
| 1996-04-29 | $14.46 | $31.05 | 96,624 | — | — |
| 1996-04-26 | $14.52 | $31.17 | 53,802 | — | — |
| 1996-04-25 | $14.57 | $31.30 | 34,477 | — | — |
| 1996-04-24 | $14.52 | $31.17 | 86,742 | — | — |
| 1996-04-23 | $14.40 | $30.93 | 52,924 | — | — |
| 1996-04-22 | $14.57 | $31.30 | 45,457 | — | — |
| 1996-04-19 | $14.29 | $30.68 | 79,056 | — | — |
| 1996-04-18 | $14.40 | $30.93 | 103,651 | — | — |
| 1996-04-17 | $14.57 | $31.30 | 91,354 | — | — |
| 1996-04-16 | $14.57 | $31.30 | 56,437 | — | — |
| 1996-04-15 | $14.57 | $31.30 | 51,826 | — | — |
| 1996-04-12 | $14.46 | $31.05 | 118,364 | — | — |
| 1996-04-11 | $14.46 | $31.05 | 102,114 | — | — |
| 1996-04-10 | $14.69 | $31.54 | 131,760 | — | — |
| 1996-04-09 | $14.91 | $32.03 | 65,441 | — | — |
| 1996-04-08 | $14.69 | $31.54 | 58,194 | — | — |
| 1996-04-04 | $14.86 | $31.91 | 71,150 | — | — |
| 1996-04-03 | $15.26 | $32.76 | 56,876 | — | — |
| 1996-04-02 | $15.26 | $32.76 | 95,746 | — | — |
| 1996-04-01 | $14.80 | $31.78 | 228,604 | — | — |
| 1996-03-29 | $14.34 | $30.81 | 228,604 | — | — |
| 1996-03-28 | $14.80 | $31.78 | 96,624 | — | — |
| 1996-03-27 | $15.03 | $32.27 | 161,626 | — | — |
| 1996-03-26 | $15.48 | $33.25 | 112,874 | — | — |
| 1996-03-25 | $15.08 | $32.40 | 228,823 | — | — |
| 1996-03-22 | $15.20 | $32.64 | 60,170 | — | — |
| 1996-03-21 | $15.20 | $32.64 | 82,350 | — | — |
| 1996-03-20 | $15.20 | $32.64 | 78,178 | — | — |
| 1996-03-19 | $15.20 | $32.64 | 124,952 | — | — |
| 1996-03-18 | $15.26 | $32.76 | 70,272 | — | — |
| 1996-03-15 | $15.48 | $33.25 | 33,160 | — | — |
| 1996-03-14 | $15.60 | $33.50 | 40,187 | — | — |
| 1996-03-13 | $15.60 | $33.50 | 94,867 | — | — |
| 1996-03-12 | $15.77 | $33.86 | 37,332 | — | — |
| 1996-03-11 | $15.60 | $33.50 | 69,394 | — | — |
| 1996-03-08 | $15.48 | $33.25 | 52,924 | — | — |
| 1996-03-07 | $15.60 | $33.50 | 27,889 | — | — |
| 1996-03-06 | $15.71 | $33.74 | 18,666 | — | — |
| 1996-03-05 | $15.77 | $33.86 | 47,214 | — | — |
| 1996-03-04 | $15.60 | $33.50 | 75,103 | — | — |
| 1996-03-01 | $15.43 | $33.13 | 90,036 | — | — |
| 1996-02-29 | $15.26 | $32.76 | 57,974 | — | — |
| 1996-02-28 | $15.43 | $33.13 | 44,359 | — | — |
| 1996-02-27 | $15.48 | $33.25 | 80,813 | — | — |
| 1996-02-26 | $15.65 | $33.62 | 30,524 | — | — |
| 1996-02-23 | $15.88 | $34.11 | 100,796 | — | — |
| 1996-02-22 | $15.88 | $34.11 | 185,342 | — | — |
| 1996-02-21 | $15.43 | $33.13 | 168,872 | — | — |
| 1996-02-20 | $15.43 | $33.13 | 91,134 | — | — |
| 1996-02-16 | $15.82 | $33.99 | 60,829 | — | — |
| 1996-02-15 | $15.99 | $34.35 | 84,326 | — | — |
| 1996-02-14 | $15.88 | $34.11 | 58,633 | — | — |
| 1996-02-13 | $15.88 | $34.11 | 148,669 | — | — |
| 1996-02-12 | $15.94 | $34.23 | 54,680 | — | — |
| 1996-02-09 | $16.05 | $34.47 | 77,519 | — | — |
| 1996-02-08 | $15.99 | $34.35 | 65,880 | — | — |
| 1996-02-07 | $15.88 | $34.11 | 65,880 | — | — |
| 1996-02-06 | $15.77 | $33.86 | 108,702 | — | — |
| 1996-02-05 | $15.77 | $33.86 | 37,991 | — | — |
| 1996-02-02 | $15.88 | $34.11 | 83,228 | — | — |
| 1996-02-01 | $15.99 | $34.35 | 57,096 | — | — |
| 1996-01-31 | $16.17 | $34.17 | 122,317 | — | — |
| 1996-01-30 | $16.05 | $33.93 | 141,203 | — | — |
| 1996-01-29 | $15.94 | $33.69 | 55,778 | — | — |
| 1996-01-26 | $15.82 | $33.45 | 35,575 | — | — |
| 1996-01-25 | $15.88 | $33.57 | 79,056 | — | — |
| 1996-01-24 | $15.94 | $33.69 | 96,844 | — | — |
| 1996-01-23 | $15.94 | $33.69 | 61,049 | — | — |
| 1996-01-22 | $15.88 | $33.57 | 58,853 | — | — |
| 1996-01-19 | $15.94 | $33.69 | 224,431 | — | — |
| 1996-01-18 | $16.05 | $33.93 | 69,833 | — | — |
| 1996-01-17 | $15.88 | $33.57 | 130,442 | — | — |
| 1996-01-16 | $15.82 | $33.45 | 47,434 | — | — |
| 1996-01-15 | $15.71 | $33.21 | 48,751 | — | — |
| 1996-01-12 | $15.65 | $33.09 | 122,098 | — | — |
| 1996-01-11 | $15.82 | $33.45 | 83,448 | — | — |
| 1996-01-10 | $15.82 | $33.45 | 168,433 | — | — |
| 1996-01-09 | $15.82 | $33.45 | 28,548 | — | — |
| 1996-01-08 | $15.94 | $33.69 | 23,936 | — | — |
| 1996-01-05 | $15.94 | $33.69 | 26,791 | — | — |
| 1996-01-04 | $15.82 | $33.45 | 42,163 | — | — |
| 1996-01-03 | $15.99 | $33.81 | 22,399 | — | — |
| 1996-01-02 | $15.94 | $33.69 | 74,225 | — | — |