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
- 1995-07-10 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 | $14.94 | $15.46 | 322,000 | — | — |
| 1996-12-30 | $15.13 | $15.65 | 354,600 | — | — |
| 1996-12-27 | $15.44 | $15.97 | 138,000 | — | — |
| 1996-12-26 | $15.56 | $16.10 | 189,400 | — | — |
| 1996-12-24 | $15.63 | $16.17 | 254,200 | — | — |
| 1996-12-23 | $15.63 | $16.17 | 524,000 | — | — |
| 1996-12-20 | $15.50 | $16.04 | 1,398,200 | — | — |
| 1996-12-19 | $15.06 | $15.58 | 881,400 | — | — |
| 1996-12-18 | $14.31 | $14.81 | 246,400 | — | — |
| 1996-12-17 | $14.56 | $15.07 | 521,000 | — | — |
| 1996-12-16 | $14.63 | $15.13 | 594,800 | — | — |
| 1996-12-13 | $15.00 | $15.52 | 259,400 | — | — |
| 1996-12-12 | $15.25 | $15.78 | 231,200 | — | — |
| 1996-12-11 | $15.38 | $15.91 | 564,600 | — | — |
| 1996-12-10 | $15.50 | $16.04 | 220,600 | — | — |
| 1996-12-09 | $15.75 | $16.30 | 362,000 | — | — |
| 1996-12-06 | $15.88 | $16.43 | 740,800 | — | — |
| 1996-12-05 | $15.75 | $16.30 | 612,400 | — | — |
| 1996-12-04 | $15.50 | $16.04 | 910,200 | — | — |
| 1996-12-03 | $15.63 | $16.17 | 528,600 | — | — |
| 1996-12-02 | $15.56 | $16.10 | 361,200 | — | — |
| 1996-11-29 | $15.75 | $16.30 | 82,400 | — | — |
| 1996-11-27 | $16.06 | $16.62 | 190,000 | — | — |
| 1996-11-26 | $15.94 | $16.49 | 378,600 | — | — |
| 1996-11-25 | $15.94 | $16.49 | 421,800 | — | — |
| 1996-11-22 | $15.94 | $16.49 | 173,600 | — | — |
| 1996-11-21 | $16.25 | $16.81 | 353,800 | — | — |
| 1996-11-20 | $16.31 | $16.88 | 478,800 | — | — |
| 1996-11-19 | $15.88 | $16.43 | 282,200 | — | — |
| 1996-11-18 | $16.00 | $16.55 | 482,400 | — | — |
| 1996-11-15 | $16.06 | $16.62 | 319,000 | — | — |
| 1996-11-14 | $16.06 | $16.62 | 367,600 | — | — |
| 1996-11-13 | $16.13 | $16.68 | 711,200 | — | — |
| 1996-11-12 | $15.81 | $16.36 | 395,000 | — | — |
| 1996-11-11 | $15.56 | $16.10 | 676,000 | — | — |
| 1996-11-08 | $15.00 | $15.52 | 1,665,000 | — | — |
| 1996-11-07 | $14.81 | $15.33 | 675,000 | — | — |
| 1996-11-06 | $14.75 | $15.26 | 355,400 | — | — |
| 1996-11-05 | $15.00 | $15.52 | 279,000 | — | — |
| 1996-11-04 | $15.00 | $15.52 | 373,400 | — | — |
| 1996-11-01 | $15.06 | $15.58 | 367,200 | — | — |
| 1996-10-31 | $15.19 | $15.71 | 266,000 | — | — |
| 1996-10-30 | $15.63 | $16.17 | 336,000 | — | — |
| 1996-10-29 | $15.69 | $16.23 | 244,400 | — | — |
| 1996-10-28 | $15.88 | $16.43 | 290,200 | — | — |
| 1996-10-25 | $15.94 | $16.49 | 251,600 | — | — |
| 1996-10-24 | $15.88 | $16.43 | 330,400 | — | — |
| 1996-10-23 | $15.94 | $16.49 | 602,200 | — | — |
| 1996-10-22 | $16.19 | $16.75 | 301,000 | — | — |
| 1996-10-21 | $16.13 | $16.68 | 401,200 | — | — |
| 1996-10-18 | $15.75 | $16.30 | 261,600 | — | — |
| 1996-10-17 | $15.50 | $16.04 | 322,400 | — | — |
| 1996-10-16 | $15.63 | $16.17 | 204,600 | — | — |
| 1996-10-15 | $15.63 | $16.17 | 535,800 | — | — |
| 1996-10-14 | $15.63 | $16.17 | 540,400 | — | — |
| 1996-10-11 | $15.56 | $16.10 | 270,200 | — | — |
| 1996-10-10 | $15.50 | $16.04 | 213,800 | — | — |
| 1996-10-09 | $15.38 | $15.79 | 754,000 | — | — |
| 1996-10-08 | $15.38 | $15.79 | 307,200 | — | — |
| 1996-10-07 | $15.38 | $15.79 | 464,600 | — | — |
| 1996-10-04 | $15.50 | $15.92 | 300,600 | — | — |
| 1996-10-03 | $15.56 | $15.98 | 288,200 | — | — |
| 1996-10-02 | $15.63 | $16.05 | 357,000 | — | — |
| 1996-10-01 | $15.56 | $15.98 | 189,200 | — | — |
| 1996-09-30 | $15.63 | $16.05 | 465,000 | — | — |
| 1996-09-27 | $15.69 | $16.11 | 183,000 | — | — |
| 1996-09-26 | $15.50 | $15.92 | 387,600 | — | — |
| 1996-09-25 | $15.63 | $16.05 | 417,400 | — | — |
| 1996-09-24 | $15.69 | $16.11 | 495,400 | — | — |
| 1996-09-23 | $15.88 | $16.31 | 223,400 | — | — |
| 1996-09-20 | $16.00 | $16.43 | 1,081,800 | — | — |
| 1996-09-19 | $16.19 | $16.63 | 321,600 | — | — |
| 1996-09-18 | $16.31 | $16.75 | 1,444,000 | — | — |
| 1996-09-17 | $15.88 | $16.31 | 467,000 | — | — |
| 1996-09-16 | $15.75 | $16.18 | 607,200 | — | — |
| 1996-09-13 | $15.81 | $16.24 | 556,400 | — | — |
| 1996-09-12 | $15.25 | $15.66 | 552,800 | — | — |
| 1996-09-11 | $15.19 | $15.60 | 575,800 | — | — |
| 1996-09-10 | $15.06 | $15.47 | 296,600 | — | — |
| 1996-09-09 | $15.00 | $15.41 | 260,400 | — | — |
| 1996-09-06 | $14.94 | $15.34 | 231,400 | — | — |
| 1996-09-05 | $14.88 | $15.28 | 156,600 | — | — |
| 1996-09-04 | $15.13 | $15.53 | 482,200 | — | — |
| 1996-09-03 | $14.88 | $15.28 | 585,400 | — | — |
| 1996-08-30 | $14.69 | $15.09 | 326,200 | — | — |
| 1996-08-29 | $14.75 | $15.15 | 385,600 | — | — |
| 1996-08-28 | $15.00 | $15.41 | 236,600 | — | — |
| 1996-08-27 | $15.13 | $15.53 | 745,200 | — | — |
| 1996-08-26 | $14.88 | $15.28 | 639,000 | — | — |
| 1996-08-23 | $14.63 | $15.02 | 209,600 | — | — |
| 1996-08-22 | $14.81 | $15.21 | 207,800 | — | — |
| 1996-08-21 | $14.81 | $15.21 | 266,200 | — | — |
| 1996-08-20 | $15.06 | $15.47 | 437,000 | — | — |
| 1996-08-19 | $14.69 | $15.09 | 172,800 | — | — |
| 1996-08-16 | $14.44 | $14.83 | 247,000 | — | — |
| 1996-08-15 | $14.69 | $15.09 | 643,000 | — | — |
| 1996-08-14 | $14.69 | $15.09 | 566,000 | — | — |
| 1996-08-13 | $14.56 | $14.96 | 205,000 | — | — |
| 1996-08-12 | $14.88 | $15.28 | 390,200 | — | — |
| 1996-08-09 | $15.19 | $15.60 | 248,800 | — | — |
| 1996-08-08 | $15.31 | $15.73 | 428,800 | — | — |
| 1996-08-07 | $15.56 | $15.98 | 536,000 | — | — |
| 1996-08-06 | $15.81 | $16.24 | 505,600 | — | — |
| 1996-08-05 | $16.25 | $16.69 | 558,200 | — | — |
| 1996-08-02 | $15.38 | $15.79 | 291,400 | — | — |
| 1996-08-01 | $15.25 | $15.66 | 443,200 | — | — |
| 1996-07-31 | $14.81 | $15.21 | 437,800 | — | — |
| 1996-07-30 | $14.31 | $14.70 | 480,200 | — | — |
| 1996-07-29 | $14.63 | $15.02 | 468,400 | — | — |
| 1996-07-26 | $14.81 | $15.21 | 340,600 | — | — |
| 1996-07-25 | $14.81 | $15.21 | 484,400 | — | — |
| 1996-07-24 | $14.56 | $14.96 | 626,600 | — | — |
| 1996-07-23 | $14.44 | $14.83 | 456,000 | — | — |
| 1996-07-22 | $14.44 | $14.83 | 476,200 | — | — |
| 1996-07-19 | $14.75 | $15.15 | 377,600 | — | — |
| 1996-07-18 | $14.88 | $15.28 | 447,600 | — | — |
| 1996-07-17 | $14.81 | $15.21 | 373,800 | — | — |
| 1996-07-16 | $14.94 | $15.34 | 1,239,800 | — | — |
| 1996-07-15 | $15.19 | $15.60 | 955,000 | — | — |
| 1996-07-12 | $15.56 | $15.98 | 1,182,200 | — | — |
| 1996-07-11 | $15.75 | $16.18 | 727,000 | — | — |
| 1996-07-10 | $15.81 | $16.13 | 656,600 | — | — |
| 1996-07-09 | $16.19 | $16.51 | 399,200 | — | — |
| 1996-07-08 | $16.00 | $16.32 | 548,400 | — | — |
| 1996-07-05 | $15.81 | $16.13 | 229,800 | — | — |
| 1996-07-03 | $16.00 | $16.32 | 261,400 | — | — |
| 1996-07-02 | $16.13 | $16.44 | 528,200 | — | — |
| 1996-07-01 | $15.88 | $16.19 | 172,800 | — | — |
| 1996-06-28 | $15.94 | $16.25 | 1,408,400 | — | — |
| 1996-06-27 | $15.56 | $15.87 | 436,000 | — | — |
| 1996-06-26 | $15.56 | $15.87 | 312,400 | — | — |
| 1996-06-25 | $15.81 | $16.13 | 416,000 | — | — |
| 1996-06-24 | $15.88 | $16.19 | 276,600 | — | — |
| 1996-06-21 | $15.88 | $16.19 | 768,200 | — | — |
| 1996-06-20 | $15.75 | $16.06 | 352,600 | — | — |
| 1996-06-19 | $16.25 | $16.57 | 820,800 | — | — |
| 1996-06-18 | $15.81 | $16.13 | 572,800 | — | — |
| 1996-06-17 | $15.75 | $16.06 | 566,000 | — | — |
| 1996-06-14 | $15.25 | $15.55 | 997,600 | — | — |
| 1996-06-13 | $15.44 | $15.74 | 408,000 | — | — |
| 1996-06-12 | $15.81 | $16.13 | 272,800 | — | — |
| 1996-06-11 | $16.06 | $16.38 | 715,200 | — | — |
| 1996-06-10 | $16.44 | $16.76 | 385,000 | — | — |
| 1996-06-07 | $16.06 | $16.38 | 955,800 | — | — |
| 1996-06-06 | $15.56 | $15.87 | 494,200 | — | — |
| 1996-06-05 | $16.25 | $16.57 | 238,000 | — | — |
| 1996-06-04 | $16.31 | $16.64 | 371,800 | — | — |
| 1996-06-03 | $16.75 | $17.08 | 479,800 | — | — |
| 1996-05-31 | $16.63 | $16.95 | 385,600 | — | — |
| 1996-05-30 | $16.63 | $16.95 | 471,200 | — | — |
| 1996-05-29 | $16.50 | $16.83 | 499,200 | — | — |
| 1996-05-28 | $16.88 | $17.21 | 722,000 | — | — |
| 1996-05-24 | $17.19 | $17.53 | 258,400 | — | — |
| 1996-05-23 | $17.44 | $17.78 | 373,600 | — | — |
| 1996-05-22 | $17.31 | $17.66 | 313,600 | — | — |
| 1996-05-21 | $17.75 | $18.10 | 721,600 | — | — |
| 1996-05-20 | $17.19 | $17.53 | 438,000 | — | — |
| 1996-05-17 | $17.81 | $18.16 | 443,000 | — | — |
| 1996-05-16 | $18.00 | $18.36 | 270,600 | — | — |
| 1996-05-15 | $18.00 | $18.36 | 353,600 | — | — |
| 1996-05-14 | $17.88 | $18.23 | 321,800 | — | — |
| 1996-05-13 | $17.81 | $18.16 | 527,000 | — | — |
| 1996-05-10 | $17.56 | $17.91 | 331,400 | — | — |
| 1996-05-09 | $17.25 | $17.59 | 417,800 | — | — |
| 1996-05-08 | $17.75 | $18.10 | 590,600 | — | — |
| 1996-05-07 | $17.19 | $17.53 | 452,400 | — | — |
| 1996-05-06 | $17.00 | $17.34 | 375,200 | — | — |
| 1996-05-03 | $16.13 | $16.44 | 302,800 | — | — |
| 1996-05-02 | $16.19 | $16.51 | 280,200 | — | — |
| 1996-05-01 | $16.44 | $16.76 | 272,200 | — | — |
| 1996-04-30 | $16.44 | $16.76 | 229,000 | — | — |
| 1996-04-29 | $16.69 | $17.02 | 290,200 | — | — |
| 1996-04-26 | $16.88 | $17.21 | 657,600 | — | — |
| 1996-04-25 | $17.19 | $17.53 | 534,200 | — | — |
| 1996-04-24 | $16.81 | $17.15 | 375,400 | — | — |
| 1996-04-23 | $16.63 | $16.95 | 496,400 | — | — |
| 1996-04-22 | $16.00 | $16.32 | 315,800 | — | — |
| 1996-04-19 | $16.00 | $16.32 | 490,400 | — | — |
| 1996-04-18 | $16.31 | $16.64 | 266,400 | — | — |
| 1996-04-17 | $16.25 | $16.57 | 294,600 | — | — |
| 1996-04-16 | $16.75 | $17.08 | 269,200 | — | — |
| 1996-04-15 | $16.75 | $17.08 | 311,200 | — | — |
| 1996-04-12 | $16.69 | $17.02 | 387,800 | — | — |
| 1996-04-11 | $17.19 | $17.53 | 452,800 | — | — |
| 1996-04-10 | $17.00 | $17.22 | 724,800 | — | — |
| 1996-04-09 | $17.06 | $17.28 | 597,000 | — | — |
| 1996-04-08 | $16.94 | $17.16 | 595,400 | — | — |
| 1996-04-04 | $16.75 | $16.97 | 546,400 | — | — |
| 1996-04-03 | $16.56 | $16.78 | 379,000 | — | — |
| 1996-04-02 | $15.88 | $16.08 | 236,000 | — | — |
| 1996-04-01 | $15.50 | $15.70 | 417,800 | — | — |
| 1996-03-29 | $15.81 | $16.02 | 202,000 | — | — |
| 1996-03-28 | $16.00 | $16.21 | 306,800 | — | — |
| 1996-03-27 | $16.38 | $16.59 | 591,400 | — | — |
| 1996-03-26 | $16.50 | $16.72 | 701,600 | — | — |
| 1996-03-25 | $15.31 | $15.51 | 270,200 | — | — |
| 1996-03-22 | $15.44 | $15.64 | 222,400 | — | — |
| 1996-03-21 | $15.50 | $15.70 | 240,400 | — | — |
| 1996-03-20 | $15.44 | $15.64 | 435,000 | — | — |
| 1996-03-19 | $15.69 | $15.89 | 980,800 | — | — |
| 1996-03-18 | $15.69 | $15.89 | 1,238,200 | — | — |
| 1996-03-15 | $15.44 | $15.64 | 910,400 | — | — |
| 1996-03-14 | $15.63 | $15.83 | 487,400 | — | — |
| 1996-03-13 | $14.94 | $15.13 | 620,600 | — | — |
| 1996-03-12 | $14.88 | $15.07 | 768,000 | — | — |
| 1996-03-11 | $15.56 | $15.77 | 631,200 | — | — |
| 1996-03-08 | $15.63 | $15.83 | 318,600 | — | — |
| 1996-03-07 | $16.06 | $16.27 | 445,800 | — | — |
| 1996-03-06 | $16.25 | $16.46 | 306,000 | — | — |
| 1996-03-05 | $16.19 | $16.40 | 274,200 | — | — |
| 1996-03-04 | $16.19 | $16.40 | 761,400 | — | — |
| 1996-03-01 | $16.81 | $17.03 | 567,400 | — | — |
| 1996-02-29 | $16.31 | $16.53 | 422,600 | — | — |
| 1996-02-28 | $16.31 | $16.53 | 490,800 | — | — |
| 1996-02-27 | $16.31 | $16.53 | 1,339,000 | — | — |
| 1996-02-26 | $16.06 | $16.27 | 425,600 | — | — |
| 1996-02-23 | $16.13 | $16.34 | 619,800 | — | — |
| 1996-02-22 | $15.81 | $16.02 | 373,200 | — | — |
| 1996-02-21 | $15.56 | $15.77 | 484,200 | — | — |
| 1996-02-20 | $15.44 | $15.64 | 304,400 | — | — |
| 1996-02-16 | $15.69 | $15.89 | 670,400 | — | — |
| 1996-02-15 | $15.75 | $15.96 | 404,000 | — | — |
| 1996-02-14 | $15.81 | $16.02 | 385,800 | — | — |
| 1996-02-13 | $15.50 | $15.70 | 451,600 | — | — |
| 1996-02-12 | $15.63 | $15.83 | 298,200 | — | — |
| 1996-02-09 | $15.50 | $15.70 | 449,800 | — | — |
| 1996-02-08 | $15.44 | $15.64 | 812,600 | — | — |
| 1996-02-07 | $15.50 | $15.70 | 932,200 | — | — |
| 1996-02-06 | $15.75 | $15.96 | 550,400 | — | — |
| 1996-02-05 | $15.88 | $16.08 | 1,047,800 | — | — |
| 1996-02-02 | $15.69 | $15.89 | 1,114,600 | — | — |
| 1996-02-01 | $15.44 | $15.64 | 958,800 | — | — |
| 1996-01-31 | $14.81 | $15.01 | 645,400 | — | — |
| 1996-01-30 | $14.81 | $15.01 | 782,000 | — | — |
| 1996-01-29 | $14.63 | $14.82 | 449,200 | — | — |
| 1996-01-26 | $14.69 | $14.88 | 604,200 | — | — |
| 1996-01-25 | $14.69 | $14.88 | 1,007,000 | — | — |
| 1996-01-24 | $14.38 | $14.56 | 883,800 | — | — |
| 1996-01-23 | $14.31 | $14.50 | 498,000 | — | — |
| 1996-01-22 | $14.38 | $14.56 | 775,600 | — | — |
| 1996-01-19 | $14.19 | $14.37 | 450,800 | — | — |
| 1996-01-18 | $14.00 | $14.18 | 362,000 | — | — |
| 1996-01-17 | $14.19 | $14.37 | 723,600 | — | — |
| 1996-01-16 | $14.19 | $14.37 | 246,400 | — | — |
| 1996-01-15 | $13.81 | $13.99 | 941,200 | — | — |
| 1996-01-12 | $14.13 | $14.31 | 354,000 | — | — |
| 1996-01-11 | $14.06 | $14.25 | 1,512,800 | — | — |
| 1996-01-10 | $14.31 | $14.44 | 1,014,200 | — | — |
| 1996-01-09 | $13.94 | $14.06 | 605,200 | — | — |
| 1996-01-08 | $13.94 | $14.06 | 510,800 | — | — |
| 1996-01-05 | $13.94 | $14.06 | 684,600 | — | — |
| 1996-01-04 | $13.81 | $13.94 | 1,186,600 | — | — |
| 1996-01-03 | $13.88 | $14.00 | 842,000 | — | — |
| 1996-01-02 | $13.94 | $14.06 | 491,400 | — | — |