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
- 1985-07-22 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 | $17.38 | $17.74 | 76,400 | — | — |
| 1996-12-30 | $17.44 | $17.81 | 23,600 | — | — |
| 1996-12-27 | $17.56 | $17.94 | 16,800 | — | — |
| 1996-12-26 | $17.81 | $18.19 | 55,800 | — | — |
| 1996-12-24 | $17.75 | $18.13 | 39,800 | — | — |
| 1996-12-23 | $17.69 | $18.06 | 133,000 | — | — |
| 1996-12-20 | $17.31 | $17.68 | 38,000 | — | — |
| 1996-12-19 | $17.13 | $17.49 | 63,000 | — | — |
| 1996-12-18 | $17.06 | $17.42 | 174,000 | — | — |
| 1996-12-17 | $16.44 | $16.79 | 98,200 | — | — |
| 1996-12-16 | $16.56 | $16.91 | 264,800 | — | — |
| 1996-12-13 | $15.81 | $16.15 | 149,400 | — | — |
| 1996-12-12 | $16.13 | $16.47 | 121,600 | — | — |
| 1996-12-11 | $16.56 | $16.89 | 525,800 | — | — |
| 1996-12-10 | $16.44 | $16.76 | 177,800 | — | — |
| 1996-12-09 | $17.31 | $17.65 | 168,800 | — | — |
| 1996-12-06 | $17.75 | $18.10 | 140,400 | — | — |
| 1996-12-05 | $17.94 | $18.29 | 73,400 | — | — |
| 1996-12-04 | $17.88 | $18.23 | 153,400 | — | — |
| 1996-12-03 | $18.38 | $18.74 | 122,600 | — | — |
| 1996-12-02 | $18.00 | $18.35 | 272,400 | — | — |
| 1996-11-29 | $18.13 | $18.48 | 24,600 | — | — |
| 1996-11-27 | $18.00 | $18.35 | 88,000 | — | — |
| 1996-11-26 | $18.06 | $18.42 | 120,200 | — | — |
| 1996-11-25 | $18.06 | $18.42 | 394,400 | — | — |
| 1996-11-22 | $18.00 | $18.35 | 315,400 | — | — |
| 1996-11-21 | $17.69 | $18.04 | 101,000 | — | — |
| 1996-11-20 | $17.50 | $17.84 | 34,600 | — | — |
| 1996-11-19 | $17.56 | $17.91 | 65,600 | — | — |
| 1996-11-18 | $17.56 | $17.91 | 85,600 | — | — |
| 1996-11-15 | $17.50 | $17.84 | 119,600 | — | — |
| 1996-11-14 | $17.38 | $17.72 | 112,600 | — | — |
| 1996-11-13 | $17.81 | $18.16 | 195,200 | — | — |
| 1996-11-12 | $17.94 | $18.29 | 294,000 | — | — |
| 1996-11-11 | $18.00 | $18.35 | 218,200 | — | — |
| 1996-11-08 | $17.88 | $18.23 | 117,800 | — | — |
| 1996-11-07 | $17.69 | $18.04 | 400,400 | — | — |
| 1996-11-06 | $17.63 | $17.97 | 83,600 | — | — |
| 1996-11-05 | $17.50 | $17.84 | 174,200 | — | — |
| 1996-11-04 | $17.25 | $17.59 | 124,000 | — | — |
| 1996-11-01 | $17.19 | $17.53 | 291,000 | — | — |
| 1996-10-31 | $17.44 | $17.78 | 603,000 | — | — |
| 1996-10-30 | $16.63 | $16.95 | 302,400 | — | — |
| 1996-10-29 | $17.25 | $17.59 | 146,800 | — | — |
| 1996-10-28 | $17.69 | $18.04 | 304,600 | — | — |
| 1996-10-25 | $17.31 | $17.65 | 332,000 | — | — |
| 1996-10-24 | $17.00 | $17.33 | 1,021,200 | — | — |
| 1996-10-23 | $15.63 | $15.93 | 321,800 | — | — |
| 1996-10-22 | $15.13 | $15.42 | 152,200 | — | — |
| 1996-10-21 | $15.31 | $15.61 | 503,000 | — | — |
| 1996-10-18 | $14.81 | $15.10 | 114,200 | — | — |
| 1996-10-17 | $15.00 | $15.30 | 352,800 | — | — |
| 1996-10-16 | $13.44 | $13.70 | 6,800 | — | — |
| 1996-10-15 | $13.44 | $13.70 | 12,400 | — | — |
| 1996-10-14 | $13.63 | $13.89 | 11,800 | — | — |
| 1996-10-11 | $13.44 | $13.70 | 161,600 | — | — |
| 1996-10-10 | $13.44 | $13.70 | 588,400 | — | — |
| 1996-10-09 | $13.19 | $13.45 | 15,600 | — | — |
| 1996-10-08 | $13.00 | $13.26 | 364,800 | — | — |
| 1996-10-07 | $12.94 | $13.19 | 55,800 | — | — |
| 1996-10-04 | $13.00 | $13.26 | 86,200 | — | — |
| 1996-10-03 | $13.06 | $13.32 | 258,800 | — | — |
| 1996-10-02 | $13.06 | $13.32 | 20,000 | — | — |
| 1996-10-01 | $12.81 | $13.06 | 36,000 | — | — |
| 1996-09-30 | $12.75 | $13.00 | 67,600 | — | — |
| 1996-09-27 | $12.50 | $12.75 | 32,000 | — | — |
| 1996-09-26 | $12.31 | $12.55 | 190,600 | — | — |
| 1996-09-25 | $12.31 | $12.55 | 107,600 | — | — |
| 1996-09-24 | $12.31 | $12.55 | 448,400 | — | — |
| 1996-09-23 | $12.56 | $12.81 | 101,600 | — | — |
| 1996-09-20 | $12.38 | $12.62 | 36,400 | — | — |
| 1996-09-19 | $12.25 | $12.49 | 77,000 | — | — |
| 1996-09-18 | $12.44 | $12.68 | 156,200 | — | — |
| 1996-09-17 | $12.44 | $12.68 | 71,400 | — | — |
| 1996-09-16 | $12.50 | $12.75 | 74,800 | — | — |
| 1996-09-13 | $12.25 | $12.49 | 67,000 | — | — |
| 1996-09-12 | $12.06 | $12.30 | 161,200 | — | — |
| 1996-09-11 | $12.06 | $12.30 | 240,000 | — | — |
| 1996-09-10 | $11.69 | $11.90 | 920,000 | — | — |
| 1996-09-09 | $11.81 | $12.03 | 186,400 | — | — |
| 1996-09-06 | $11.75 | $11.97 | 217,400 | — | — |
| 1996-09-05 | $11.69 | $11.90 | 34,000 | — | — |
| 1996-09-04 | $11.56 | $11.77 | 12,800 | — | — |
| 1996-09-03 | $11.44 | $11.65 | 168,800 | — | — |
| 1996-08-30 | $11.38 | $11.58 | 4,600 | — | — |
| 1996-08-29 | $11.44 | $11.65 | 210,600 | — | — |
| 1996-08-28 | $11.50 | $11.71 | 33,800 | — | — |
| 1996-08-27 | $11.44 | $11.65 | 27,000 | — | — |
| 1996-08-26 | $11.63 | $11.84 | 32,400 | — | — |
| 1996-08-23 | $11.69 | $11.90 | 90,800 | — | — |
| 1996-08-22 | $11.81 | $12.03 | 110,200 | — | — |
| 1996-08-21 | $12.00 | $12.22 | 6,000 | — | — |
| 1996-08-20 | $11.94 | $12.16 | 119,400 | — | — |
| 1996-08-19 | $12.00 | $12.22 | 92,600 | — | — |
| 1996-08-16 | $12.13 | $12.35 | 250,000 | — | — |
| 1996-08-15 | $12.19 | $12.41 | 128,000 | — | — |
| 1996-08-14 | $12.31 | $12.54 | 76,000 | — | — |
| 1996-08-13 | $12.00 | $12.22 | 345,200 | — | — |
| 1996-08-12 | $11.94 | $12.16 | 45,000 | — | — |
| 1996-08-09 | $12.13 | $12.35 | 45,600 | — | — |
| 1996-08-08 | $12.63 | $12.86 | 84,000 | — | — |
| 1996-08-07 | $12.63 | $12.86 | 146,200 | — | — |
| 1996-08-06 | $12.75 | $12.98 | 31,600 | — | — |
| 1996-08-05 | $12.44 | $12.67 | 47,600 | — | — |
| 1996-08-02 | $12.69 | $12.92 | 28,400 | — | — |
| 1996-08-01 | $12.50 | $12.73 | 67,600 | — | — |
| 1996-07-31 | $11.69 | $11.90 | 497,600 | — | — |
| 1996-07-30 | $11.69 | $11.90 | 353,600 | — | — |
| 1996-07-29 | $11.88 | $12.09 | 49,800 | — | — |
| 1996-07-26 | $11.88 | $12.09 | 28,600 | — | — |
| 1996-07-25 | $11.69 | $11.90 | 180,000 | — | — |
| 1996-07-24 | $11.38 | $11.58 | 332,200 | — | — |
| 1996-07-23 | $11.94 | $12.16 | 96,200 | — | — |
| 1996-07-22 | $12.31 | $12.54 | 148,800 | — | — |
| 1996-07-19 | $13.00 | $13.24 | 128,600 | — | — |
| 1996-07-18 | $12.94 | $13.18 | 160,200 | — | — |
| 1996-07-17 | $12.94 | $13.18 | 75,600 | — | — |
| 1996-07-16 | $13.06 | $13.30 | 334,400 | — | — |
| 1996-07-15 | $13.44 | $13.68 | 307,400 | — | — |
| 1996-07-12 | $13.38 | $13.62 | 175,800 | — | — |
| 1996-07-11 | $13.50 | $13.75 | 150,000 | — | — |
| 1996-07-10 | $13.50 | $13.75 | 242,000 | — | — |
| 1996-07-09 | $13.00 | $13.24 | 21,200 | — | — |
| 1996-07-08 | $12.81 | $13.05 | 137,600 | — | — |
| 1996-07-05 | $12.69 | $12.92 | 18,400 | — | — |
| 1996-07-03 | $12.75 | $12.98 | 342,400 | — | — |
| 1996-07-02 | $12.63 | $12.86 | 158,800 | — | — |
| 1996-07-01 | $12.44 | $12.67 | 97,800 | — | — |
| 1996-06-28 | $12.25 | $12.48 | 171,800 | — | — |
| 1996-06-27 | $12.13 | $12.35 | 75,000 | — | — |
| 1996-06-26 | $12.38 | $12.60 | 203,000 | — | — |
| 1996-06-25 | $12.38 | $12.60 | 160,000 | — | — |
| 1996-06-24 | $12.50 | $12.73 | 107,400 | — | — |
| 1996-06-21 | $12.31 | $12.54 | 27,400 | — | — |
| 1996-06-20 | $12.25 | $12.48 | 22,800 | — | — |
| 1996-06-19 | $12.38 | $12.60 | 7,400 | — | — |
| 1996-06-18 | $12.38 | $12.60 | 58,600 | — | — |
| 1996-06-17 | $12.19 | $12.41 | 15,600 | — | — |
| 1996-06-14 | $12.25 | $12.48 | 13,400 | — | — |
| 1996-06-13 | $12.31 | $12.54 | 16,800 | — | — |
| 1996-06-12 | $12.19 | $12.41 | 27,600 | — | — |
| 1996-06-11 | $12.25 | $12.46 | 20,800 | — | — |
| 1996-06-10 | $12.38 | $12.59 | 33,600 | — | — |
| 1996-06-07 | $12.63 | $12.84 | 40,800 | — | — |
| 1996-06-06 | $12.75 | $12.97 | 10,800 | — | — |
| 1996-06-05 | $12.81 | $13.03 | 95,400 | — | — |
| 1996-06-04 | $13.06 | $13.29 | 177,800 | — | — |
| 1996-06-03 | $12.88 | $13.10 | 15,000 | — | — |
| 1996-05-31 | $12.75 | $12.97 | 64,200 | — | — |
| 1996-05-30 | $12.50 | $12.71 | 2,200 | — | — |
| 1996-05-29 | $12.44 | $12.65 | 6,200 | — | — |
| 1996-05-28 | $12.56 | $12.78 | 4,800 | — | — |
| 1996-05-24 | $12.56 | $12.78 | 39,600 | — | — |
| 1996-05-23 | $12.63 | $12.84 | 2,400 | — | — |
| 1996-05-22 | $12.50 | $12.71 | 6,600 | — | — |
| 1996-05-21 | $12.38 | $12.59 | 8,600 | — | — |
| 1996-05-20 | $12.06 | $12.27 | 285,200 | — | — |
| 1996-05-17 | $12.00 | $12.21 | 35,800 | — | — |
| 1996-05-16 | $11.69 | $11.89 | 314,000 | — | — |
| 1996-05-15 | $12.06 | $12.27 | 109,200 | — | — |
| 1996-05-14 | $12.19 | $12.40 | 55,000 | — | — |
| 1996-05-13 | $12.19 | $12.40 | 19,600 | — | — |
| 1996-05-10 | $12.31 | $12.52 | 21,400 | — | — |
| 1996-05-09 | $12.50 | $12.71 | 49,600 | — | — |
| 1996-05-08 | $12.63 | $12.84 | 102,000 | — | — |
| 1996-05-07 | $12.88 | $13.10 | 18,200 | — | — |
| 1996-05-06 | $12.69 | $12.90 | 47,400 | — | — |
| 1996-05-03 | $12.63 | $12.84 | 35,400 | — | — |
| 1996-05-02 | $12.31 | $12.52 | 20,600 | — | — |
| 1996-05-01 | $12.69 | $12.90 | 339,000 | — | — |
| 1996-04-30 | $12.75 | $12.97 | 26,200 | — | — |
| 1996-04-29 | $12.88 | $13.10 | 136,600 | — | — |
| 1996-04-26 | $12.50 | $12.71 | 83,200 | — | — |
| 1996-04-25 | $12.19 | $12.40 | 113,400 | — | — |
| 1996-04-24 | $12.00 | $12.21 | 110,000 | — | — |
| 1996-04-23 | $12.00 | $12.21 | 261,800 | — | — |
| 1996-04-22 | $12.13 | $12.33 | 92,200 | — | — |
| 1996-04-19 | $12.06 | $12.27 | 19,200 | — | — |
| 1996-04-18 | $11.69 | $11.89 | 44,000 | — | — |
| 1996-04-17 | $11.75 | $11.95 | 194,600 | — | — |
| 1996-04-16 | $11.25 | $11.44 | 227,200 | — | — |
| 1996-04-15 | $11.00 | $11.19 | 43,600 | — | — |
| 1996-04-12 | $11.44 | $11.63 | 54,000 | — | — |
| 1996-04-11 | $11.50 | $11.70 | 61,600 | — | — |
| 1996-04-10 | $11.56 | $11.76 | 226,800 | — | — |
| 1996-04-09 | $11.50 | $11.70 | 102,800 | — | — |
| 1996-04-08 | $11.63 | $11.82 | 15,000 | — | — |
| 1996-04-04 | $11.88 | $12.08 | 31,200 | — | — |
| 1996-04-03 | $11.75 | $11.95 | 139,400 | — | — |
| 1996-04-02 | $12.00 | $12.21 | 45,600 | — | — |
| 1996-04-01 | $11.94 | $12.14 | 31,400 | — | — |
| 1996-03-29 | $11.75 | $11.95 | 51,800 | — | — |
| 1996-03-28 | $12.00 | $12.21 | 50,000 | — | — |
| 1996-03-27 | $11.88 | $12.08 | 62,800 | — | — |
| 1996-03-26 | $11.56 | $11.76 | 52,000 | — | — |
| 1996-03-25 | $11.44 | $11.63 | 86,800 | — | — |
| 1996-03-22 | $11.19 | $11.38 | 123,200 | — | — |
| 1996-03-21 | $11.00 | $11.19 | 7,400 | — | — |
| 1996-03-20 | $10.75 | $10.93 | 15,800 | — | — |
| 1996-03-19 | $10.69 | $10.87 | 105,600 | — | — |
| 1996-03-18 | $10.63 | $10.81 | 154,000 | — | — |
| 1996-03-15 | $10.13 | $10.30 | 90,800 | — | — |
| 1996-03-14 | $10.44 | $10.62 | 189,200 | — | — |
| 1996-03-13 | $10.25 | $10.43 | 155,600 | — | — |
| 1996-03-12 | $10.19 | $10.35 | 258,600 | — | — |
| 1996-03-11 | $10.56 | $10.73 | 31,000 | — | — |
| 1996-03-08 | $10.81 | $10.98 | 15,400 | — | — |
| 1996-03-07 | $11.00 | $11.17 | 13,600 | — | — |
| 1996-03-06 | $10.94 | $11.11 | 22,000 | — | — |
| 1996-03-05 | $11.00 | $11.17 | 228,200 | — | — |
| 1996-03-04 | $11.00 | $11.17 | 132,800 | — | — |
| 1996-03-01 | $11.13 | $11.30 | 62,200 | — | — |
| 1996-02-29 | $11.19 | $11.36 | 25,400 | — | — |
| 1996-02-28 | $11.13 | $11.30 | 4,400 | — | — |
| 1996-02-27 | $11.06 | $11.24 | 81,800 | — | — |
| 1996-02-26 | $11.00 | $11.17 | 32,800 | — | — |
| 1996-02-23 | $11.06 | $11.24 | 164,200 | — | — |
| 1996-02-22 | $11.00 | $11.17 | 133,000 | — | — |
| 1996-02-21 | $10.88 | $11.04 | 73,800 | — | — |
| 1996-02-20 | $10.94 | $11.11 | 148,200 | — | — |
| 1996-02-16 | $10.94 | $11.11 | 231,200 | — | — |
| 1996-02-15 | $10.81 | $10.98 | 108,400 | — | — |
| 1996-02-14 | $11.25 | $11.43 | 104,400 | — | — |
| 1996-02-13 | $11.31 | $11.49 | 30,400 | — | — |
| 1996-02-12 | $11.38 | $11.55 | 63,200 | — | — |
| 1996-02-09 | $11.44 | $11.62 | 80,400 | — | — |
| 1996-02-08 | $11.25 | $11.43 | 19,000 | — | — |
| 1996-02-07 | $11.69 | $11.87 | 46,800 | — | — |
| 1996-02-06 | $11.81 | $12.00 | 42,400 | — | — |
| 1996-02-05 | $11.81 | $12.00 | 10,000 | — | — |
| 1996-02-02 | $11.75 | $11.93 | 10,600 | — | — |
| 1996-02-01 | $11.69 | $11.87 | 189,200 | — | — |
| 1996-01-31 | $12.31 | $12.50 | 122,800 | — | — |
| 1996-01-30 | $12.19 | $12.38 | 97,000 | — | — |
| 1996-01-29 | $11.94 | $12.12 | 43,000 | — | — |
| 1996-01-26 | $11.75 | $11.93 | 141,400 | — | — |
| 1996-01-25 | $11.31 | $11.49 | 15,400 | — | — |
| 1996-01-24 | $11.13 | $11.30 | 61,200 | — | — |
| 1996-01-23 | $11.38 | $11.55 | 81,200 | — | — |
| 1996-01-22 | $11.06 | $11.24 | 361,600 | — | — |
| 1996-01-19 | $11.06 | $11.24 | 10,800 | — | — |
| 1996-01-18 | $11.00 | $11.17 | 126,400 | — | — |
| 1996-01-17 | $10.75 | $10.92 | 248,400 | — | — |
| 1996-01-16 | $11.00 | $11.17 | 83,200 | — | — |
| 1996-01-15 | $11.63 | $11.81 | 102,800 | — | — |
| 1996-01-12 | $12.19 | $12.38 | 19,200 | — | — |
| 1996-01-11 | $12.44 | $12.63 | 88,400 | — | — |
| 1996-01-10 | $12.75 | $12.95 | 39,600 | — | — |
| 1996-01-09 | $12.81 | $13.01 | 99,000 | — | — |
| 1996-01-08 | $12.69 | $12.89 | 14,800 | — | — |
| 1996-01-05 | $12.81 | $13.01 | 80,600 | — | — |
| 1996-01-04 | $12.56 | $12.76 | 107,400 | — | — |
| 1996-01-03 | $12.63 | $12.82 | 153,600 | — | — |
| 1996-01-02 | $12.69 | $12.89 | 45,600 | — | — |