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 | $17.50 | $30.21 | 77,500 | — | — |
| 1996-12-30 | $16.75 | $28.92 | 96,000 | — | — |
| 1996-12-27 | $16.75 | $28.92 | 85,900 | — | — |
| 1996-12-26 | $16.38 | $28.27 | 11,500 | — | — |
| 1996-12-24 | $16.25 | $28.06 | 20,400 | — | — |
| 1996-12-23 | $16.25 | $28.06 | 47,000 | — | — |
| 1996-12-20 | $16.38 | $28.27 | 65,900 | — | — |
| 1996-12-19 | $16.38 | $28.27 | 57,100 | — | — |
| 1996-12-18 | $16.25 | $28.06 | 52,600 | — | — |
| 1996-12-17 | $16.38 | $28.27 | 70,700 | — | — |
| 1996-12-16 | $16.25 | $28.06 | 43,600 | — | — |
| 1996-12-13 | $16.38 | $28.27 | 22,900 | — | — |
| 1996-12-12 | $16.38 | $28.27 | 31,700 | — | — |
| 1996-12-11 | $16.50 | $28.04 | 41,200 | — | — |
| 1996-12-10 | $16.50 | $28.04 | 29,100 | — | — |
| 1996-12-09 | $16.50 | $28.04 | 23,200 | — | — |
| 1996-12-06 | $16.50 | $28.04 | 20,900 | — | — |
| 1996-12-05 | $16.50 | $28.04 | 19,000 | — | — |
| 1996-12-04 | $16.50 | $28.04 | 50,200 | — | — |
| 1996-12-03 | $16.63 | $28.25 | 26,600 | — | — |
| 1996-12-02 | $16.63 | $28.25 | 36,700 | — | — |
| 1996-11-29 | $16.50 | $28.04 | 10,400 | — | — |
| 1996-11-27 | $16.63 | $28.25 | 21,300 | — | — |
| 1996-11-26 | $16.50 | $28.04 | 47,300 | — | — |
| 1996-11-25 | $16.75 | $28.46 | 30,600 | — | — |
| 1996-11-22 | $16.63 | $28.25 | 34,900 | — | — |
| 1996-11-21 | $16.63 | $28.25 | 52,300 | — | — |
| 1996-11-20 | $16.38 | $27.83 | 58,200 | — | — |
| 1996-11-19 | $16.38 | $27.83 | 30,500 | — | — |
| 1996-11-18 | $16.50 | $28.04 | 25,700 | — | — |
| 1996-11-15 | $16.25 | $27.61 | 27,200 | — | — |
| 1996-11-14 | $16.50 | $28.04 | 33,600 | — | — |
| 1996-11-13 | $16.63 | $28.25 | 45,800 | — | — |
| 1996-11-12 | $16.38 | $27.83 | 92,600 | — | — |
| 1996-11-11 | $16.13 | $27.40 | 28,200 | — | — |
| 1996-11-08 | $16.13 | $27.40 | 31,600 | — | — |
| 1996-11-07 | $16.00 | $27.19 | 34,300 | — | — |
| 1996-11-06 | $16.00 | $27.19 | 58,100 | — | — |
| 1996-11-05 | $15.88 | $26.98 | 56,300 | — | — |
| 1996-11-04 | $16.00 | $27.19 | 25,200 | — | — |
| 1996-11-01 | $16.00 | $27.19 | 62,900 | — | — |
| 1996-10-31 | $15.88 | $26.98 | 43,500 | — | — |
| 1996-10-30 | $15.63 | $26.55 | 20,900 | — | — |
| 1996-10-29 | $15.75 | $26.76 | 25,500 | — | — |
| 1996-10-28 | $15.75 | $26.76 | 22,800 | — | — |
| 1996-10-25 | $15.88 | $26.98 | 31,900 | — | — |
| 1996-10-24 | $15.88 | $26.98 | 25,800 | — | — |
| 1996-10-23 | $15.88 | $26.98 | 38,700 | — | — |
| 1996-10-22 | $15.88 | $26.98 | 39,700 | — | — |
| 1996-10-21 | $15.88 | $26.98 | 44,200 | — | — |
| 1996-10-18 | $16.00 | $27.19 | 34,700 | — | — |
| 1996-10-17 | $15.88 | $26.98 | 28,700 | — | — |
| 1996-10-16 | $16.00 | $27.19 | 57,400 | — | — |
| 1996-10-15 | $15.88 | $26.98 | 45,900 | — | — |
| 1996-10-14 | $15.75 | $26.76 | 30,500 | — | — |
| 1996-10-11 | $15.63 | $26.55 | 20,900 | — | — |
| 1996-10-10 | $15.63 | $26.55 | 37,200 | — | — |
| 1996-10-09 | $15.50 | $26.34 | 34,700 | — | — |
| 1996-10-08 | $15.63 | $26.55 | 30,200 | — | — |
| 1996-10-07 | $15.75 | $26.76 | 32,600 | — | — |
| 1996-10-04 | $15.88 | $26.98 | 44,500 | — | — |
| 1996-10-03 | $15.88 | $26.98 | 22,700 | — | — |
| 1996-10-02 | $15.88 | $26.98 | 20,500 | — | — |
| 1996-10-01 | $15.88 | $26.98 | 95,100 | — | — |
| 1996-09-30 | $16.00 | $27.19 | 101,400 | — | — |
| 1996-09-27 | $15.63 | $26.55 | 31,900 | — | — |
| 1996-09-26 | $15.75 | $26.76 | 18,500 | — | — |
| 1996-09-25 | $15.75 | $26.76 | 30,400 | — | — |
| 1996-09-24 | $15.75 | $26.76 | 39,300 | — | — |
| 1996-09-23 | $15.63 | $26.55 | 16,200 | — | — |
| 1996-09-20 | $15.75 | $26.76 | 49,800 | — | — |
| 1996-09-19 | $15.63 | $26.55 | 24,000 | — | — |
| 1996-09-18 | $15.75 | $26.76 | 22,600 | — | — |
| 1996-09-17 | $15.75 | $26.76 | 32,400 | — | — |
| 1996-09-16 | $15.88 | $26.98 | 29,300 | — | — |
| 1996-09-13 | $16.00 | $27.19 | 48,000 | — | — |
| 1996-09-12 | $15.50 | $26.34 | 28,200 | — | — |
| 1996-09-11 | $15.88 | $26.53 | 16,500 | — | — |
| 1996-09-10 | $15.88 | $26.53 | 37,100 | — | — |
| 1996-09-09 | $15.75 | $26.33 | 14,200 | — | — |
| 1996-09-06 | $15.75 | $26.33 | 16,900 | — | — |
| 1996-09-05 | $16.00 | $26.74 | 71,400 | — | — |
| 1996-09-04 | $15.88 | $26.53 | 28,500 | — | — |
| 1996-09-03 | $16.00 | $26.74 | 36,200 | — | — |
| 1996-08-30 | $15.88 | $26.53 | 23,200 | — | — |
| 1996-08-29 | $15.75 | $26.33 | 48,100 | — | — |
| 1996-08-28 | $15.63 | $26.12 | 38,300 | — | — |
| 1996-08-27 | $15.75 | $26.33 | 14,200 | — | — |
| 1996-08-26 | $15.88 | $26.53 | 28,200 | — | — |
| 1996-08-23 | $15.63 | $26.12 | 36,100 | — | — |
| 1996-08-22 | $15.38 | $25.70 | 29,500 | — | — |
| 1996-08-21 | $15.25 | $25.49 | 63,000 | — | — |
| 1996-08-20 | $15.50 | $25.91 | 60,700 | — | — |
| 1996-08-19 | $15.63 | $26.12 | 107,200 | — | — |
| 1996-08-16 | $15.75 | $26.33 | 13,800 | — | — |
| 1996-08-15 | $15.88 | $26.53 | 99,900 | — | — |
| 1996-08-14 | $16.00 | $26.74 | 32,600 | — | — |
| 1996-08-13 | $16.00 | $26.74 | 22,900 | — | — |
| 1996-08-12 | $16.00 | $26.74 | 19,700 | — | — |
| 1996-08-09 | $15.88 | $26.53 | 18,500 | — | — |
| 1996-08-08 | $15.75 | $26.33 | 38,300 | — | — |
| 1996-08-07 | $15.88 | $26.53 | 28,200 | — | — |
| 1996-08-06 | $15.75 | $26.33 | 18,300 | — | — |
| 1996-08-05 | $15.88 | $26.53 | 29,300 | — | — |
| 1996-08-02 | $16.00 | $26.74 | 56,800 | — | — |
| 1996-08-01 | $16.13 | $26.95 | 20,100 | — | — |
| 1996-07-31 | $16.13 | $26.95 | 99,100 | — | — |
| 1996-07-30 | $16.00 | $26.74 | 29,000 | — | — |
| 1996-07-29 | $16.25 | $27.16 | 38,200 | — | — |
| 1996-07-26 | $16.13 | $26.95 | 25,800 | — | — |
| 1996-07-25 | $15.63 | $26.12 | 40,600 | — | — |
| 1996-07-24 | $15.88 | $26.53 | 44,400 | — | — |
| 1996-07-23 | $15.88 | $26.53 | 18,600 | — | — |
| 1996-07-22 | $16.00 | $26.74 | 26,000 | — | — |
| 1996-07-19 | $16.25 | $27.16 | 42,800 | — | — |
| 1996-07-18 | $16.25 | $27.16 | 35,100 | — | — |
| 1996-07-17 | $15.88 | $26.53 | 22,800 | — | — |
| 1996-07-16 | $16.00 | $26.74 | 52,700 | — | — |
| 1996-07-15 | $16.00 | $26.74 | 36,100 | — | — |
| 1996-07-12 | $16.00 | $26.74 | 18,300 | — | — |
| 1996-07-11 | $16.00 | $26.74 | 29,300 | — | — |
| 1996-07-10 | $16.13 | $26.95 | 21,700 | — | — |
| 1996-07-09 | $16.13 | $26.95 | 51,800 | — | — |
| 1996-07-08 | $16.25 | $27.16 | 30,300 | — | — |
| 1996-07-05 | $16.13 | $26.95 | 16,700 | — | — |
| 1996-07-03 | $16.00 | $26.74 | 26,500 | — | — |
| 1996-07-02 | $16.13 | $26.95 | 67,200 | — | — |
| 1996-07-01 | $16.50 | $27.58 | 48,200 | — | — |
| 1996-06-28 | $16.75 | $28.00 | 135,900 | — | — |
| 1996-06-27 | $16.25 | $27.16 | 44,100 | — | — |
| 1996-06-26 | $15.75 | $26.33 | 45,000 | — | — |
| 1996-06-25 | $16.00 | $26.74 | 46,000 | — | — |
| 1996-06-24 | $15.75 | $26.33 | 48,500 | — | — |
| 1996-06-21 | $15.75 | $26.33 | 52,900 | — | — |
| 1996-06-20 | $16.00 | $26.74 | 65,200 | — | — |
| 1996-06-19 | $15.75 | $26.33 | 46,100 | — | — |
| 1996-06-18 | $15.63 | $26.12 | 55,200 | — | — |
| 1996-06-17 | $15.75 | $26.33 | 38,700 | — | — |
| 1996-06-14 | $16.00 | $26.74 | 36,500 | — | — |
| 1996-06-13 | $15.63 | $26.12 | 56,100 | — | — |
| 1996-06-12 | $15.63 | $26.12 | 91,600 | — | — |
| 1996-06-11 | $15.88 | $26.10 | 62,900 | — | — |
| 1996-06-10 | $15.88 | $26.10 | 30,700 | — | — |
| 1996-06-07 | $16.25 | $26.72 | 25,200 | — | — |
| 1996-06-06 | $16.25 | $26.72 | 27,400 | — | — |
| 1996-06-05 | $16.50 | $27.13 | 22,900 | — | — |
| 1996-06-04 | $16.50 | $27.13 | 18,500 | — | — |
| 1996-06-03 | $16.50 | $27.13 | 26,100 | — | — |
| 1996-05-31 | $16.50 | $27.13 | 32,600 | — | — |
| 1996-05-30 | $16.13 | $26.51 | 40,600 | — | — |
| 1996-05-29 | $16.00 | $26.31 | 35,200 | — | — |
| 1996-05-28 | $16.00 | $26.31 | 29,800 | — | — |
| 1996-05-24 | $16.00 | $26.31 | 26,000 | — | — |
| 1996-05-23 | $16.38 | $26.92 | 56,600 | — | — |
| 1996-05-22 | $16.00 | $26.31 | 35,500 | — | — |
| 1996-05-21 | $15.88 | $26.10 | 38,600 | — | — |
| 1996-05-20 | $16.00 | $26.31 | 30,900 | — | — |
| 1996-05-17 | $16.00 | $26.31 | 21,000 | — | — |
| 1996-05-16 | $16.00 | $26.31 | 30,900 | — | — |
| 1996-05-15 | $15.88 | $26.10 | 38,600 | — | — |
| 1996-05-14 | $16.13 | $26.51 | 44,800 | — | — |
| 1996-05-13 | $16.13 | $26.51 | 38,800 | — | — |
| 1996-05-10 | $15.75 | $25.89 | 27,500 | — | — |
| 1996-05-09 | $15.75 | $25.89 | 34,900 | — | — |
| 1996-05-08 | $15.88 | $26.10 | 19,100 | — | — |
| 1996-05-07 | $15.88 | $26.10 | 20,800 | — | — |
| 1996-05-06 | $15.88 | $26.10 | 21,200 | — | — |
| 1996-05-03 | $16.00 | $26.31 | 23,000 | — | — |
| 1996-05-02 | $16.13 | $26.51 | 33,700 | — | — |
| 1996-05-01 | $16.13 | $26.51 | 32,100 | — | — |
| 1996-04-30 | $16.13 | $26.51 | 47,200 | — | — |
| 1996-04-29 | $16.13 | $26.51 | 32,000 | — | — |
| 1996-04-26 | $16.13 | $26.51 | 25,500 | — | — |
| 1996-04-25 | $16.13 | $26.51 | 37,700 | — | — |
| 1996-04-24 | $16.13 | $26.51 | 33,300 | — | — |
| 1996-04-23 | $16.13 | $26.51 | 22,800 | — | — |
| 1996-04-22 | $16.25 | $26.72 | 20,300 | — | — |
| 1996-04-19 | $16.38 | $26.92 | 28,800 | — | — |
| 1996-04-18 | $16.13 | $26.51 | 16,700 | — | — |
| 1996-04-17 | $16.25 | $26.72 | 32,000 | — | — |
| 1996-04-16 | $16.25 | $26.72 | 46,400 | — | — |
| 1996-04-15 | $16.00 | $26.31 | 24,200 | — | — |
| 1996-04-12 | $16.13 | $26.51 | 37,600 | — | — |
| 1996-04-11 | $16.00 | $26.31 | 48,500 | — | — |
| 1996-04-10 | $16.25 | $26.72 | 17,900 | — | — |
| 1996-04-09 | $16.25 | $26.72 | 28,300 | — | — |
| 1996-04-08 | $16.25 | $26.72 | 34,100 | — | — |
| 1996-04-04 | $16.50 | $27.13 | 43,200 | — | — |
| 1996-04-03 | $16.63 | $27.33 | 26,700 | — | — |
| 1996-04-02 | $16.38 | $26.92 | 30,200 | — | — |
| 1996-04-01 | $16.50 | $27.13 | 60,300 | — | — |
| 1996-03-29 | $16.00 | $26.31 | 26,100 | — | — |
| 1996-03-28 | $15.75 | $25.89 | 36,100 | — | — |
| 1996-03-27 | $16.00 | $26.31 | 14,200 | — | — |
| 1996-03-26 | $16.00 | $26.31 | 44,800 | — | — |
| 1996-03-25 | $16.25 | $26.72 | 18,500 | — | — |
| 1996-03-22 | $16.00 | $26.31 | 26,100 | — | — |
| 1996-03-21 | $16.00 | $26.31 | 34,500 | — | — |
| 1996-03-20 | $16.00 | $26.31 | 22,800 | — | — |
| 1996-03-19 | $16.00 | $26.31 | 40,200 | — | — |
| 1996-03-18 | $15.75 | $25.89 | 44,300 | — | — |
| 1996-03-15 | $16.00 | $26.31 | 36,600 | — | — |
| 1996-03-14 | $16.00 | $26.31 | 25,700 | — | — |
| 1996-03-13 | $16.38 | $26.92 | 32,000 | — | — |
| 1996-03-12 | $16.50 | $26.72 | 46,600 | — | — |
| 1996-03-11 | $16.50 | $26.72 | 28,400 | — | — |
| 1996-03-08 | $16.50 | $26.72 | 55,700 | — | — |
| 1996-03-07 | $16.75 | $27.12 | 32,000 | — | — |
| 1996-03-06 | $16.63 | $26.92 | 61,100 | — | — |
| 1996-03-05 | $16.50 | $26.72 | 48,400 | — | — |
| 1996-03-04 | $16.63 | $26.92 | 69,600 | — | — |
| 1996-03-01 | $16.38 | $26.51 | 38,600 | — | — |
| 1996-02-29 | $16.63 | $26.92 | 58,700 | — | — |
| 1996-02-28 | $16.13 | $26.11 | 28,100 | — | — |
| 1996-02-27 | $16.00 | $25.91 | 46,300 | — | — |
| 1996-02-26 | $16.13 | $26.11 | 41,000 | — | — |
| 1996-02-23 | $15.88 | $25.70 | 36,100 | — | — |
| 1996-02-22 | $16.00 | $25.91 | 19,300 | — | — |
| 1996-02-21 | $16.00 | $25.91 | 33,600 | — | — |
| 1996-02-20 | $16.13 | $26.11 | 34,000 | — | — |
| 1996-02-16 | $15.75 | $25.50 | 28,100 | — | — |
| 1996-02-15 | $15.63 | $25.30 | 47,900 | — | — |
| 1996-02-14 | $15.63 | $25.30 | 31,800 | — | — |
| 1996-02-13 | $15.50 | $25.10 | 35,500 | — | — |
| 1996-02-12 | $15.75 | $25.50 | 42,900 | — | — |
| 1996-02-09 | $15.63 | $25.30 | 72,000 | — | — |
| 1996-02-08 | $16.00 | $25.91 | 28,800 | — | — |
| 1996-02-07 | $16.00 | $25.91 | 41,100 | — | — |
| 1996-02-06 | $15.88 | $25.70 | 37,900 | — | — |
| 1996-02-05 | $16.00 | $25.91 | 35,200 | — | — |
| 1996-02-02 | $15.88 | $25.70 | 47,600 | — | — |
| 1996-02-01 | $16.25 | $26.31 | 45,600 | — | — |
| 1996-01-31 | $16.38 | $26.51 | 66,400 | — | — |
| 1996-01-30 | $15.88 | $25.70 | 24,000 | — | — |
| 1996-01-29 | $15.88 | $25.70 | 22,100 | — | — |
| 1996-01-26 | $15.88 | $25.70 | 44,700 | — | — |
| 1996-01-25 | $15.63 | $25.30 | 25,500 | — | — |
| 1996-01-24 | $15.75 | $25.50 | 38,800 | — | — |
| 1996-01-23 | $16.00 | $25.91 | 109,400 | — | — |
| 1996-01-22 | $15.88 | $25.70 | 49,800 | — | — |
| 1996-01-19 | $15.75 | $25.50 | 32,400 | — | — |
| 1996-01-18 | $15.88 | $25.70 | 19,200 | — | — |
| 1996-01-17 | $15.75 | $25.50 | 45,200 | — | — |
| 1996-01-16 | $15.88 | $25.70 | 34,200 | — | — |
| 1996-01-15 | $15.50 | $25.10 | 34,400 | — | — |
| 1996-01-12 | $15.63 | $25.30 | 40,800 | — | — |
| 1996-01-11 | $15.63 | $25.30 | 36,400 | — | — |
| 1996-01-10 | $15.75 | $25.50 | 40,700 | — | — |
| 1996-01-09 | $15.75 | $25.50 | 40,100 | — | — |
| 1996-01-08 | $15.50 | $25.10 | 12,600 | — | — |
| 1996-01-05 | $15.63 | $25.30 | 41,300 | — | — |
| 1996-01-04 | $15.63 | $25.30 | 56,700 | — | — |
| 1996-01-03 | $15.50 | $25.10 | 52,200 | — | — |
| 1996-01-02 | $15.38 | $24.89 | 83,400 | — | — |