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
- 1986-09-02 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 | $16.35 | $19.93 | 3,518 | — | — |
| 1996-12-30 | $16.35 | $19.93 | 3,096 | — | — |
| 1996-12-27 | $16.70 | $20.37 | 2,814 | — | — |
| 1996-12-26 | $16.61 | $20.26 | 2,111 | — | — |
| 1996-12-24 | $16.88 | $20.58 | 3,377 | — | — |
| 1996-12-23 | $16.35 | $19.93 | 704 | — | — |
| 1996-12-20 | $16.66 | $20.31 | 10,131 | — | — |
| 1996-12-19 | $16.70 | $20.37 | 42,776 | — | — |
| 1996-12-18 | $16.61 | $20.26 | 29,971 | — | — |
| 1996-12-17 | $16.43 | $20.04 | 2,251 | — | — |
| 1996-12-16 | $16.61 | $20.26 | 12,101 | — | — |
| 1996-12-13 | $16.52 | $20.15 | 1,548 | — | — |
| 1996-12-12 | $16.70 | $20.37 | 4,081 | — | — |
| 1996-12-11 | $16.35 | $19.93 | 5,347 | — | — |
| 1996-12-10 | $16.17 | $19.72 | 43,620 | — | — |
| 1996-12-09 | $16.17 | $19.72 | 985 | — | — |
| 1996-12-06 | $16.35 | $19.93 | 3,940 | — | — |
| 1996-12-05 | $16.52 | $20.15 | 56,847 | — | — |
| 1996-12-04 | $16.61 | $20.26 | 563 | — | — |
| 1996-12-03 | $16.52 | $20.15 | 11,116 | — | — |
| 1996-12-02 | $16.43 | $20.04 | 13,227 | — | — |
| 1996-11-29 | $16.43 | $20.04 | 4,221 | — | — |
| 1996-11-27 | $16.17 | $19.72 | 7,739 | — | — |
| 1996-11-26 | $16.43 | $19.90 | 18,574 | — | — |
| 1996-11-25 | $16.52 | $20.01 | 2,533 | — | — |
| 1996-11-22 | $16.70 | $20.23 | 2,814 | — | — |
| 1996-11-21 | $16.17 | $19.58 | 1,407 | — | — |
| 1996-11-20 | $16.17 | $19.58 | 23,358 | — | — |
| 1996-11-19 | $16.30 | $19.74 | 59,520 | — | — |
| 1996-11-18 | $17.06 | $20.66 | 9,428 | — | — |
| 1996-11-15 | $17.06 | $20.66 | 1,407 | — | — |
| 1996-11-14 | $17.06 | $20.66 | 5,910 | — | — |
| 1996-11-13 | $16.70 | $20.23 | 2,111 | — | — |
| 1996-11-12 | $16.52 | $20.01 | 7,880 | — | — |
| 1996-11-11 | $16.52 | $20.01 | 1,548 | — | — |
| 1996-11-08 | $16.52 | $20.01 | 8,443 | — | — |
| 1996-11-07 | $17.06 | $20.66 | 563 | — | — |
| 1996-11-06 | $16.88 | $20.44 | 3,799 | — | — |
| 1996-11-05 | $16.52 | $20.01 | 2,533 | — | — |
| 1996-11-04 | $16.52 | $20.01 | 3,377 | — | — |
| 1996-11-01 | $16.88 | $20.44 | 13,227 | — | — |
| 1996-10-31 | $16.52 | $20.01 | 0 | — | — |
| 1996-10-30 | $16.52 | $20.01 | 7,880 | — | — |
| 1996-10-29 | $16.70 | $20.23 | 2,533 | — | — |
| 1996-10-28 | $16.70 | $20.23 | 4,081 | — | — |
| 1996-10-25 | $16.52 | $20.01 | 2,955 | — | — |
| 1996-10-24 | $16.61 | $20.12 | 141 | — | — |
| 1996-10-23 | $17.06 | $20.66 | 10,835 | — | — |
| 1996-10-22 | $17.06 | $20.66 | 1,266 | — | — |
| 1996-10-21 | $16.52 | $20.01 | 7,458 | — | — |
| 1996-10-18 | $16.52 | $20.01 | 2,533 | — | — |
| 1996-10-17 | $16.61 | $20.12 | 2,673 | — | — |
| 1996-10-16 | $16.70 | $20.23 | 985 | — | — |
| 1996-10-15 | $17.06 | $20.66 | 1,266 | — | — |
| 1996-10-14 | $16.70 | $20.23 | 0 | — | — |
| 1996-10-11 | $16.70 | $20.23 | 3,096 | — | — |
| 1996-10-10 | $17.06 | $20.66 | 21,247 | — | — |
| 1996-10-09 | $16.52 | $20.01 | 6,191 | — | — |
| 1996-10-08 | $17.06 | $20.66 | 1,829 | — | — |
| 1996-10-07 | $16.52 | $20.01 | 7,739 | — | — |
| 1996-10-04 | $16.52 | $20.01 | 3,377 | — | — |
| 1996-10-03 | $16.61 | $20.12 | 11,398 | — | — |
| 1996-10-02 | $16.88 | $20.44 | 2,251 | — | — |
| 1996-10-01 | $16.70 | $20.23 | 13,649 | — | — |
| 1996-09-30 | $16.52 | $20.01 | 3,658 | — | — |
| 1996-09-27 | $16.88 | $20.44 | 704 | — | — |
| 1996-09-26 | $16.52 | $20.01 | 0 | — | — |
| 1996-09-25 | $16.52 | $20.01 | 844 | — | — |
| 1996-09-24 | $16.61 | $20.12 | 1,829 | — | — |
| 1996-09-23 | $16.61 | $20.12 | 13,649 | — | — |
| 1996-09-20 | $16.70 | $20.23 | 15,478 | — | — |
| 1996-09-19 | $16.88 | $20.44 | 27,298 | — | — |
| 1996-09-18 | $16.88 | $20.44 | 844 | — | — |
| 1996-09-17 | $16.88 | $20.44 | 1,126 | — | — |
| 1996-09-16 | $16.88 | $20.44 | 1,689 | — | — |
| 1996-09-13 | $17.06 | $20.66 | 844 | — | — |
| 1996-09-12 | $16.88 | $20.44 | 0 | — | — |
| 1996-09-11 | $16.88 | $20.44 | 1,126 | — | — |
| 1996-09-10 | $17.06 | $20.66 | 14,212 | — | — |
| 1996-09-09 | $16.97 | $20.55 | 1,407 | — | — |
| 1996-09-06 | $17.41 | $21.09 | 3,940 | — | — |
| 1996-09-05 | $16.88 | $20.44 | 4,503 | — | — |
| 1996-09-04 | $16.88 | $20.44 | 0 | — | — |
| 1996-09-03 | $16.88 | $20.44 | 11,398 | — | — |
| 1996-08-30 | $17.06 | $20.66 | 1,126 | — | — |
| 1996-08-29 | $17.10 | $20.71 | 2,955 | — | — |
| 1996-08-28 | $17.32 | $20.98 | 14,071 | — | — |
| 1996-08-27 | $17.41 | $20.95 | 3,377 | — | — |
| 1996-08-26 | $16.97 | $20.42 | 422 | — | — |
| 1996-08-23 | $17.15 | $20.63 | 2,533 | — | — |
| 1996-08-22 | $16.88 | $20.31 | 1,126 | — | — |
| 1996-08-21 | $17.06 | $20.52 | 12,664 | — | — |
| 1996-08-20 | $17.41 | $20.95 | 5,488 | — | — |
| 1996-08-19 | $16.88 | $20.31 | 1,829 | — | — |
| 1996-08-16 | $16.88 | $20.31 | 5,347 | — | — |
| 1996-08-15 | $16.70 | $20.09 | 281 | — | — |
| 1996-08-14 | $16.97 | $20.42 | 1,266 | — | — |
| 1996-08-13 | $17.06 | $20.52 | 2,251 | — | — |
| 1996-08-12 | $17.23 | $20.74 | 1,266 | — | — |
| 1996-08-09 | $16.70 | $20.09 | 2,814 | — | — |
| 1996-08-08 | $16.70 | $20.09 | 0 | — | — |
| 1996-08-07 | $16.70 | $20.09 | 281 | — | — |
| 1996-08-06 | $16.70 | $20.09 | 15,056 | — | — |
| 1996-08-05 | $16.70 | $20.09 | 3,236 | — | — |
| 1996-08-02 | $17.06 | $20.52 | 11,257 | — | — |
| 1996-08-01 | $16.97 | $20.42 | 5,347 | — | — |
| 1996-07-31 | $16.70 | $20.09 | 6,051 | — | — |
| 1996-07-30 | $17.23 | $20.74 | 2,392 | — | — |
| 1996-07-29 | $16.70 | $20.09 | 141 | — | — |
| 1996-07-26 | $16.70 | $20.09 | 281 | — | — |
| 1996-07-25 | $16.88 | $20.31 | 13,930 | — | — |
| 1996-07-24 | $16.88 | $20.31 | 9,568 | — | — |
| 1996-07-23 | $16.70 | $20.09 | 23,780 | — | — |
| 1996-07-22 | $16.70 | $20.09 | 6,191 | — | — |
| 1996-07-19 | $16.70 | $20.09 | 141 | — | — |
| 1996-07-18 | $17.06 | $20.52 | 1,548 | — | — |
| 1996-07-17 | $16.88 | $20.31 | 9,568 | — | — |
| 1996-07-16 | $16.88 | $20.31 | 14,352 | — | — |
| 1996-07-15 | $17.41 | $20.95 | 2,251 | — | — |
| 1996-07-12 | $17.77 | $21.38 | 8,302 | — | — |
| 1996-07-11 | $17.59 | $21.16 | 5,206 | — | — |
| 1996-07-10 | $17.77 | $21.38 | 6,613 | — | — |
| 1996-07-09 | $17.41 | $20.95 | 4,925 | — | — |
| 1996-07-08 | $17.06 | $20.52 | 704 | — | — |
| 1996-07-05 | $17.23 | $20.74 | 1,829 | — | — |
| 1996-07-03 | $17.41 | $20.95 | 10,553 | — | — |
| 1996-07-02 | $17.77 | $21.38 | 3,096 | — | — |
| 1996-07-01 | $17.32 | $20.84 | 33,911 | — | — |
| 1996-06-28 | $17.23 | $20.74 | 11,538 | — | — |
| 1996-06-27 | $17.23 | $20.74 | 18,152 | — | — |
| 1996-06-26 | $16.70 | $20.09 | 20,262 | — | — |
| 1996-06-25 | $16.97 | $20.42 | 10,131 | — | — |
| 1996-06-24 | $16.79 | $20.20 | 4,362 | — | — |
| 1996-06-21 | $16.61 | $19.99 | 3,096 | — | — |
| 1996-06-20 | $16.88 | $20.31 | 14,915 | — | — |
| 1996-06-19 | $16.52 | $19.88 | 17,729 | — | — |
| 1996-06-18 | $16.70 | $20.09 | 44,605 | — | — |
| 1996-06-17 | $16.35 | $19.67 | 1,548 | — | — |
| 1996-06-14 | $16.70 | $20.09 | 19,277 | — | — |
| 1996-06-13 | $16.43 | $19.77 | 281 | — | — |
| 1996-06-12 | $16.52 | $19.88 | 2,111 | — | — |
| 1996-06-11 | $15.99 | $19.24 | 12,664 | — | — |
| 1996-06-10 | $16.26 | $19.56 | 2,673 | — | — |
| 1996-06-07 | $16.70 | $20.09 | 1,970 | — | — |
| 1996-06-06 | $16.88 | $20.31 | 1,407 | — | — |
| 1996-06-05 | $16.39 | $19.72 | 6,051 | — | — |
| 1996-06-04 | $16.88 | $20.31 | 1,407 | — | — |
| 1996-06-03 | $16.35 | $19.67 | 7,739 | — | — |
| 1996-05-31 | $16.35 | $19.67 | 422 | — | — |
| 1996-05-30 | $16.88 | $20.31 | 7,458 | — | — |
| 1996-05-29 | $16.70 | $20.09 | 7,317 | — | — |
| 1996-05-28 | $17.06 | $20.39 | 1,266 | — | — |
| 1996-05-24 | $16.52 | $19.75 | 5,769 | — | — |
| 1996-05-23 | $17.06 | $20.39 | 33,348 | — | — |
| 1996-05-22 | $17.68 | $21.13 | 16,463 | — | — |
| 1996-05-21 | $17.23 | $20.60 | 15,760 | — | — |
| 1996-05-20 | $17.23 | $20.60 | 5,769 | — | — |
| 1996-05-17 | $16.97 | $20.28 | 3,658 | — | — |
| 1996-05-16 | $16.88 | $20.17 | 5,066 | — | — |
| 1996-05-15 | $16.70 | $19.96 | 10,553 | — | — |
| 1996-05-14 | $16.70 | $19.96 | 3,096 | — | — |
| 1996-05-13 | $17.23 | $20.60 | 1,970 | — | — |
| 1996-05-10 | $17.23 | $20.60 | 4,643 | — | — |
| 1996-05-09 | $17.06 | $20.39 | 5,206 | — | — |
| 1996-05-08 | $16.88 | $20.17 | 3,658 | — | — |
| 1996-05-07 | $16.97 | $20.28 | 1,689 | — | — |
| 1996-05-06 | $16.35 | $19.54 | 3,799 | — | — |
| 1996-05-03 | $16.97 | $20.28 | 8,865 | — | — |
| 1996-05-02 | $16.43 | $19.64 | 704 | — | — |
| 1996-05-01 | $16.88 | $20.17 | 3,799 | — | — |
| 1996-04-30 | $16.79 | $20.07 | 2,673 | — | — |
| 1996-04-29 | $16.97 | $20.28 | 37,710 | — | — |
| 1996-04-26 | $16.75 | $20.02 | 5,023 | — | — |
| 1996-04-25 | $16.58 | $19.82 | 886 | — | — |
| 1996-04-24 | $16.75 | $20.02 | 15,957 | — | — |
| 1996-04-23 | $16.50 | $19.72 | 6,058 | — | — |
| 1996-04-22 | $16.58 | $19.82 | 45,801 | — | — |
| 1996-04-19 | $15.99 | $19.11 | 6,501 | — | — |
| 1996-04-18 | $15.91 | $19.01 | 6,796 | — | — |
| 1996-04-17 | $15.82 | $18.91 | 45,062 | — | — |
| 1996-04-16 | $15.74 | $18.81 | 2,955 | — | — |
| 1996-04-15 | $15.82 | $18.91 | 5,171 | — | — |
| 1996-04-12 | $15.91 | $19.01 | 7,387 | — | — |
| 1996-04-11 | $15.57 | $18.61 | 53,188 | — | — |
| 1996-04-10 | $15.57 | $18.61 | 10,342 | — | — |
| 1996-04-09 | $15.40 | $18.40 | 7,092 | — | — |
| 1996-04-08 | $15.99 | $19.11 | 1,477 | — | — |
| 1996-04-04 | $15.99 | $19.11 | 7,092 | — | — |
| 1996-04-03 | $15.57 | $18.61 | 1,773 | — | — |
| 1996-04-02 | $15.99 | $19.11 | 2,807 | — | — |
| 1996-04-01 | $15.57 | $18.61 | 2,807 | — | — |
| 1996-03-29 | $15.57 | $18.61 | 7,387 | — | — |
| 1996-03-28 | $15.57 | $18.61 | 10,785 | — | — |
| 1996-03-27 | $15.74 | $18.81 | 25,412 | — | — |
| 1996-03-26 | $15.74 | $18.81 | 34,572 | — | — |
| 1996-03-25 | $14.89 | $17.80 | 14,627 | — | — |
| 1996-03-22 | $14.81 | $17.70 | 19,355 | — | — |
| 1996-03-21 | $14.72 | $17.59 | 25,264 | — | — |
| 1996-03-20 | $14.47 | $17.29 | 8,126 | — | — |
| 1996-03-19 | $14.47 | $17.29 | 1,773 | — | — |
| 1996-03-18 | $14.55 | $17.39 | 7,092 | — | — |
| 1996-03-15 | $14.21 | $16.99 | 6,058 | — | — |
| 1996-03-14 | $13.88 | $16.58 | 1,921 | — | — |
| 1996-03-13 | $14.38 | $17.19 | 3,989 | — | — |
| 1996-03-12 | $14.21 | $16.99 | 13,888 | — | — |
| 1996-03-11 | $14.21 | $16.99 | 20,093 | — | — |
| 1996-03-08 | $13.88 | $16.58 | 32,356 | — | — |
| 1996-03-07 | $14.38 | $17.19 | 5,171 | — | — |
| 1996-03-06 | $14.38 | $17.19 | 8,717 | — | — |
| 1996-03-05 | $14.38 | $17.19 | 69,145 | — | — |
| 1996-03-04 | $14.04 | $16.79 | 3,250 | — | — |
| 1996-03-01 | $14.21 | $16.99 | 33,095 | — | — |
| 1996-02-29 | $14.38 | $17.19 | 18,616 | — | — |
| 1996-02-28 | $14.21 | $16.99 | 9,603 | — | — |
| 1996-02-27 | $14.04 | $16.66 | 10,785 | — | — |
| 1996-02-26 | $14.21 | $16.86 | 18,616 | — | — |
| 1996-02-23 | $14.38 | $17.06 | 443 | — | — |
| 1996-02-22 | $14.38 | $17.06 | 6,353 | — | — |
| 1996-02-21 | $14.38 | $17.06 | 7,535 | — | — |
| 1996-02-20 | $14.38 | $17.06 | 28,515 | — | — |
| 1996-02-16 | $14.38 | $17.06 | 3,546 | — | — |
| 1996-02-15 | $14.04 | $16.66 | 6,944 | — | — |
| 1996-02-14 | $14.38 | $17.06 | 32,652 | — | — |
| 1996-02-13 | $14.04 | $16.66 | 36,936 | — | — |
| 1996-02-12 | $14.38 | $17.06 | 11,081 | — | — |
| 1996-02-09 | $14.30 | $16.96 | 31,765 | — | — |
| 1996-02-08 | $14.38 | $17.06 | 94,409 | — | — |
| 1996-02-07 | $14.21 | $16.86 | 26,594 | — | — |
| 1996-02-06 | $14.38 | $17.06 | 93,227 | — | — |
| 1996-02-05 | $13.71 | $16.25 | 11,376 | — | — |
| 1996-02-02 | $14.04 | $16.66 | 4,285 | — | — |
| 1996-02-01 | $14.43 | $17.11 | 35,459 | — | — |
| 1996-01-31 | $14.55 | $17.26 | 8,274 | — | — |
| 1996-01-30 | $14.21 | $16.86 | 44,028 | — | — |
| 1996-01-29 | $14.30 | $16.96 | 7,978 | — | — |
| 1996-01-26 | $14.64 | $17.36 | 5,171 | — | — |
| 1996-01-25 | $14.72 | $17.46 | 6,353 | — | — |
| 1996-01-24 | $14.55 | $17.26 | 10,490 | — | — |
| 1996-01-23 | $14.89 | $17.66 | 33,095 | — | — |
| 1996-01-22 | $14.55 | $17.26 | 16,548 | — | — |
| 1996-01-19 | $14.38 | $17.06 | 43,733 | — | — |
| 1996-01-18 | $14.55 | $17.26 | 2,659 | — | — |
| 1996-01-17 | $14.72 | $17.46 | 21,866 | — | — |
| 1996-01-16 | $14.89 | $17.66 | 7,387 | — | — |
| 1996-01-15 | $14.72 | $17.46 | 6,501 | — | — |
| 1996-01-12 | $14.89 | $17.66 | 4,728 | — | — |
| 1996-01-11 | $14.89 | $17.66 | 22,753 | — | — |
| 1996-01-10 | $14.38 | $17.06 | 5,467 | — | — |
| 1996-01-09 | $14.38 | $17.06 | 18,468 | — | — |
| 1996-01-08 | $14.89 | $17.66 | 886 | — | — |
| 1996-01-05 | $14.89 | $17.66 | 20,980 | — | — |
| 1996-01-04 | $14.38 | $17.06 | 148 | — | — |
| 1996-01-03 | $14.64 | $17.36 | 65,008 | — | — |
| 1996-01-02 | $14.47 | $17.16 | 4,137 | — | — |