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
- 1994-04-06 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 | $17.33 | $18.22 | 188 | — | — |
| 1996-12-30 | $17.33 | $18.22 | 1,313 | — | — |
| 1996-12-27 | $17.33 | $18.22 | 188 | — | — |
| 1996-12-26 | $17.33 | $18.22 | 1,875 | — | — |
| 1996-12-24 | $16.80 | $17.66 | 0 | — | — |
| 1996-12-23 | $16.80 | $17.66 | 188 | — | — |
| 1996-12-20 | $17.60 | $18.50 | 938 | — | — |
| 1996-12-19 | $17.07 | $17.94 | 5,063 | — | — |
| 1996-12-18 | $16.67 | $17.52 | 375 | — | — |
| 1996-12-17 | $16.80 | $17.66 | 375 | — | — |
| 1996-12-16 | $16.80 | $17.66 | 1,875 | — | — |
| 1996-12-13 | $16.80 | $17.66 | 0 | — | — |
| 1996-12-12 | $16.80 | $17.66 | 563 | — | — |
| 1996-12-11 | $17.20 | $18.08 | 0 | — | — |
| 1996-12-10 | $17.20 | $18.08 | 0 | — | — |
| 1996-12-09 | $17.20 | $18.08 | 6,375 | — | — |
| 1996-12-06 | $17.33 | $18.22 | 0 | — | — |
| 1996-12-05 | $17.33 | $18.22 | 0 | — | — |
| 1996-12-04 | $17.33 | $18.22 | 0 | — | — |
| 1996-12-03 | $17.33 | $18.22 | 30,188 | — | — |
| 1996-12-02 | $17.33 | $18.22 | 375 | — | — |
| 1996-11-29 | $17.33 | $18.22 | 0 | — | — |
| 1996-11-27 | $17.33 | $18.22 | 188 | — | — |
| 1996-11-26 | $17.33 | $18.22 | 0 | — | — |
| 1996-11-25 | $17.33 | $18.22 | 0 | — | — |
| 1996-11-22 | $17.33 | $18.22 | 563 | — | — |
| 1996-11-21 | $16.80 | $17.66 | 0 | — | — |
| 1996-11-20 | $16.80 | $17.66 | 3,188 | — | — |
| 1996-11-19 | $17.33 | $18.22 | 0 | — | — |
| 1996-11-18 | $17.33 | $18.22 | 0 | — | — |
| 1996-11-15 | $17.33 | $18.22 | 188 | — | — |
| 1996-11-14 | $16.80 | $17.66 | 0 | — | — |
| 1996-11-13 | $16.80 | $17.66 | 1,125 | — | — |
| 1996-11-12 | $17.07 | $17.94 | 0 | — | — |
| 1996-11-11 | $17.07 | $17.94 | 0 | — | — |
| 1996-11-08 | $17.07 | $17.94 | 0 | — | — |
| 1996-11-07 | $17.07 | $17.94 | 375 | — | — |
| 1996-11-06 | $17.33 | $18.22 | 188 | — | — |
| 1996-11-05 | $17.60 | $18.50 | 375 | — | — |
| 1996-11-04 | $17.20 | $18.08 | 0 | — | — |
| 1996-11-01 | $17.20 | $18.08 | 0 | — | — |
| 1996-10-31 | $17.20 | $18.08 | 188 | — | — |
| 1996-10-30 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-29 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-28 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-25 | $16.67 | $17.52 | 375 | — | — |
| 1996-10-24 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-23 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-22 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-21 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-18 | $16.67 | $17.52 | 0 | — | — |
| 1996-10-17 | $16.67 | $17.52 | 938 | — | — |
| 1996-10-16 | $17.20 | $18.08 | 0 | — | — |
| 1996-10-15 | $17.20 | $18.08 | 0 | — | — |
| 1996-10-14 | $17.20 | $18.08 | 0 | — | — |
| 1996-10-11 | $17.20 | $18.08 | 188 | — | — |
| 1996-10-10 | $17.20 | $18.08 | 938 | — | — |
| 1996-10-09 | $17.20 | $18.08 | 4,688 | — | — |
| 1996-10-08 | $17.20 | $18.08 | 0 | — | — |
| 1996-10-07 | $17.20 | $18.08 | 750 | — | — |
| 1996-10-04 | $16.67 | $17.52 | 938 | — | — |
| 1996-10-03 | $16.67 | $17.52 | 5,813 | — | — |
| 1996-10-02 | $16.67 | $17.52 | 1,688 | — | — |
| 1996-10-01 | $16.67 | $17.52 | 1,500 | — | — |
| 1996-09-30 | $16.67 | $17.52 | 938 | — | — |
| 1996-09-27 | $16.67 | $17.52 | 188 | — | — |
| 1996-09-26 | $17.07 | $17.94 | 13,688 | — | — |
| 1996-09-25 | $16.53 | $17.38 | 0 | — | — |
| 1996-09-24 | $16.53 | $17.38 | 0 | — | — |
| 1996-09-23 | $16.53 | $17.38 | 1,875 | — | — |
| 1996-09-20 | $16.67 | $17.52 | 0 | — | — |
| 1996-09-19 | $16.67 | $17.52 | 1,500 | — | — |
| 1996-09-18 | $16.53 | $17.38 | 0 | — | — |
| 1996-09-17 | $16.53 | $17.38 | 188 | — | — |
| 1996-09-16 | $16.40 | $17.24 | 375 | — | — |
| 1996-09-13 | $16.40 | $17.24 | 0 | — | — |
| 1996-09-12 | $16.40 | $17.24 | 563 | — | — |
| 1996-09-11 | $16.27 | $17.10 | 188 | — | — |
| 1996-09-10 | $16.33 | $17.16 | 7,500 | — | — |
| 1996-09-09 | $16.27 | $17.10 | 0 | — | — |
| 1996-09-06 | $16.27 | $17.10 | 0 | — | — |
| 1996-09-05 | $16.27 | $17.10 | 563 | — | — |
| 1996-09-04 | $16.27 | $17.10 | 1,313 | — | — |
| 1996-09-03 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-30 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-29 | $16.27 | $17.10 | 938 | — | — |
| 1996-08-28 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-27 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-26 | $16.27 | $17.10 | 7,313 | — | — |
| 1996-08-23 | $16.27 | $17.10 | 563 | — | — |
| 1996-08-22 | $16.27 | $17.10 | 2,250 | — | — |
| 1996-08-21 | $16.80 | $17.66 | 375 | — | — |
| 1996-08-20 | $16.40 | $17.24 | 0 | — | — |
| 1996-08-19 | $16.40 | $17.24 | 0 | — | — |
| 1996-08-16 | $16.33 | $17.16 | 11,625 | — | — |
| 1996-08-15 | $16.40 | $17.24 | 7,500 | — | — |
| 1996-08-14 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-13 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-12 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-09 | $16.27 | $17.10 | 750 | — | — |
| 1996-08-08 | $16.27 | $17.10 | 188 | — | — |
| 1996-08-07 | $16.27 | $17.10 | 0 | — | — |
| 1996-08-06 | $16.27 | $17.10 | 188 | — | — |
| 1996-08-05 | $16.27 | $17.10 | 188 | — | — |
| 1996-08-02 | $16.80 | $17.66 | 0 | — | — |
| 1996-08-01 | $16.80 | $17.66 | 0 | — | — |
| 1996-07-31 | $16.80 | $17.66 | 188 | — | — |
| 1996-07-30 | $16.13 | $16.96 | 2,813 | — | — |
| 1996-07-29 | $16.67 | $17.52 | 0 | — | — |
| 1996-07-26 | $16.67 | $17.52 | 188 | — | — |
| 1996-07-25 | $16.13 | $16.96 | 3,000 | — | — |
| 1996-07-24 | $16.67 | $17.52 | 0 | — | — |
| 1996-07-23 | $16.67 | $17.52 | 0 | — | — |
| 1996-07-22 | $16.67 | $17.52 | 375 | — | — |
| 1996-07-19 | $16.13 | $16.96 | 0 | — | — |
| 1996-07-18 | $16.13 | $16.96 | 750 | — | — |
| 1996-07-17 | $16.67 | $17.52 | 188 | — | — |
| 1996-07-16 | $16.67 | $17.52 | 1,500 | — | — |
| 1996-07-15 | $16.00 | $16.82 | 6,938 | — | — |
| 1996-07-12 | $16.67 | $17.52 | 188 | — | — |
| 1996-07-11 | $16.13 | $16.96 | 1,125 | — | — |
| 1996-07-10 | $16.13 | $16.96 | 5,250 | — | — |
| 1996-07-09 | $16.13 | $16.96 | 4,875 | — | — |
| 1996-07-08 | $16.80 | $17.66 | 563 | — | — |
| 1996-07-05 | $16.13 | $16.96 | 938 | — | — |
| 1996-07-03 | $16.80 | $17.66 | 188 | — | — |
| 1996-07-02 | $16.06 | $16.88 | 7,500 | — | — |
| 1996-07-01 | $16.13 | $16.96 | 2,438 | — | — |
| 1996-06-28 | $16.00 | $16.82 | 0 | — | — |
| 1996-06-27 | $16.00 | $16.82 | 0 | — | — |
| 1996-06-26 | $16.00 | $16.82 | 0 | — | — |
| 1996-06-25 | $16.00 | $16.82 | 1,313 | — | — |
| 1996-06-24 | $16.00 | $16.82 | 563 | — | — |
| 1996-06-21 | $16.00 | $16.82 | 0 | — | — |
| 1996-06-20 | $16.00 | $16.82 | 0 | — | — |
| 1996-06-19 | $16.00 | $16.82 | 375 | — | — |
| 1996-06-18 | $16.00 | $16.82 | 375 | — | — |
| 1996-06-17 | $16.33 | $17.16 | 0 | — | — |
| 1996-06-14 | $16.33 | $17.16 | 0 | — | — |
| 1996-06-13 | $16.33 | $17.16 | 7,313 | — | — |
| 1996-06-12 | $16.00 | $16.82 | 0 | — | — |
| 1996-06-11 | $16.00 | $16.82 | 1,500 | — | — |
| 1996-06-10 | $16.19 | $17.02 | 0 | — | — |
| 1996-06-07 | $16.19 | $17.02 | 938 | — | — |
| 1996-06-06 | $16.33 | $17.16 | 3,750 | — | — |
| 1996-06-05 | $16.80 | $17.66 | 1,875 | — | — |
| 1996-06-04 | $16.00 | $16.82 | 0 | — | — |
| 1996-06-03 | $16.00 | $16.82 | 25,688 | — | — |
| 1996-05-31 | $16.40 | $17.24 | 0 | — | — |
| 1996-05-30 | $16.40 | $17.24 | 0 | — | — |
| 1996-05-29 | $16.40 | $17.24 | 375 | — | — |
| 1996-05-28 | $16.00 | $16.82 | 563 | — | — |
| 1996-05-24 | $16.53 | $17.38 | 0 | — | — |
| 1996-05-23 | $16.53 | $17.38 | 563 | — | — |
| 1996-05-22 | $16.00 | $16.82 | 938 | — | — |
| 1996-05-21 | $16.00 | $16.82 | 188 | — | — |
| 1996-05-20 | $16.53 | $17.38 | 938 | — | — |
| 1996-05-17 | $15.87 | $16.68 | 750 | — | — |
| 1996-05-16 | $16.00 | $16.82 | 375 | — | — |
| 1996-05-15 | $16.53 | $17.38 | 0 | — | — |
| 1996-05-14 | $16.53 | $17.38 | 1,875 | — | — |
| 1996-05-13 | $16.00 | $16.82 | 188 | — | — |
| 1996-05-10 | $15.87 | $16.68 | 0 | — | — |
| 1996-05-09 | $15.87 | $16.68 | 938 | — | — |
| 1996-05-08 | $16.40 | $17.24 | 0 | — | — |
| 1996-05-07 | $16.40 | $17.13 | 188 | — | — |
| 1996-05-06 | $16.40 | $17.13 | 0 | — | — |
| 1996-05-03 | $16.40 | $17.13 | 0 | — | — |
| 1996-05-02 | $16.40 | $17.13 | 8,438 | — | — |
| 1996-05-01 | $16.00 | $16.71 | 375 | — | — |
| 1996-04-30 | $16.53 | $17.27 | 750 | — | — |
| 1996-04-29 | $16.53 | $17.27 | 1,500 | — | — |
| 1996-04-26 | $16.53 | $17.27 | 0 | — | — |
| 1996-04-25 | $16.53 | $17.27 | 563 | — | — |
| 1996-04-24 | $16.00 | $16.71 | 563 | — | — |
| 1996-04-23 | $16.80 | $17.55 | 0 | — | — |
| 1996-04-22 | $16.80 | $17.55 | 0 | — | — |
| 1996-04-19 | $16.80 | $17.55 | 0 | — | — |
| 1996-04-18 | $16.80 | $17.55 | 0 | — | — |
| 1996-04-17 | $16.80 | $17.55 | 0 | — | — |
| 1996-04-16 | $16.80 | $17.55 | 188 | — | — |
| 1996-04-15 | $16.53 | $17.27 | 1,500 | — | — |
| 1996-04-12 | $15.60 | $16.30 | 1,875 | — | — |
| 1996-04-11 | $16.00 | $16.71 | 0 | — | — |
| 1996-04-10 | $16.00 | $16.71 | 563 | — | — |
| 1996-04-09 | $16.27 | $16.99 | 0 | — | — |
| 1996-04-08 | $16.27 | $16.99 | 0 | — | — |
| 1996-04-04 | $16.27 | $16.99 | 0 | — | — |
| 1996-04-03 | $16.27 | $16.99 | 0 | — | — |
| 1996-04-02 | $16.27 | $16.99 | 1,688 | — | — |
| 1996-04-01 | $15.73 | $16.44 | 188 | — | — |
| 1996-03-29 | $15.87 | $16.58 | 7,875 | — | — |
| 1996-03-28 | $15.73 | $16.44 | 0 | — | — |
| 1996-03-27 | $15.73 | $16.44 | 0 | — | — |
| 1996-03-26 | $15.73 | $16.44 | 0 | — | — |
| 1996-03-25 | $15.73 | $16.44 | 750 | — | — |
| 1996-03-22 | $16.27 | $16.99 | 188 | — | — |
| 1996-03-21 | $16.27 | $16.99 | 0 | — | — |
| 1996-03-20 | $16.27 | $16.99 | 0 | — | — |
| 1996-03-19 | $16.27 | $16.99 | 0 | — | — |
| 1996-03-18 | $16.27 | $16.99 | 750 | — | — |
| 1996-03-15 | $16.27 | $16.99 | 188 | — | — |
| 1996-03-14 | $16.27 | $16.99 | 0 | — | — |
| 1996-03-13 | $16.27 | $16.99 | 0 | — | — |
| 1996-03-12 | $16.27 | $16.99 | 29,250 | — | — |
| 1996-03-11 | $15.73 | $16.44 | 2,063 | — | — |
| 1996-03-08 | $15.27 | $15.95 | 188 | — | — |
| 1996-03-07 | $15.27 | $15.95 | 188 | — | — |
| 1996-03-06 | $15.27 | $15.95 | 375 | — | — |
| 1996-03-05 | $16.13 | $16.85 | 375 | — | — |
| 1996-03-04 | $15.27 | $15.95 | 375 | — | — |
| 1996-03-01 | $15.60 | $16.30 | 0 | — | — |
| 1996-02-29 | $15.60 | $16.30 | 0 | — | — |
| 1996-02-28 | $15.60 | $16.30 | 750 | — | — |
| 1996-02-27 | $15.07 | $15.74 | 938 | — | — |
| 1996-02-26 | $14.93 | $15.60 | 375 | — | — |
| 1996-02-23 | $14.93 | $15.60 | 2,250 | — | — |
| 1996-02-22 | $15.07 | $15.74 | 3,000 | — | — |
| 1996-02-21 | $14.87 | $15.53 | 188 | — | — |
| 1996-02-20 | $14.67 | $15.32 | 750 | — | — |
| 1996-02-16 | $14.80 | $15.46 | 0 | — | — |
| 1996-02-15 | $14.80 | $15.46 | 188 | — | — |
| 1996-02-14 | $14.80 | $15.46 | 0 | — | — |
| 1996-02-13 | $14.80 | $15.46 | 0 | — | — |
| 1996-02-12 | $14.80 | $15.36 | 0 | — | — |
| 1996-02-09 | $14.80 | $15.36 | 0 | — | — |
| 1996-02-08 | $14.80 | $15.36 | 0 | — | — |
| 1996-02-07 | $14.80 | $15.36 | 0 | — | — |
| 1996-02-06 | $14.80 | $15.36 | 1,500 | — | — |
| 1996-02-05 | $15.33 | $15.91 | 0 | — | — |
| 1996-02-02 | $15.33 | $15.91 | 3,375 | — | — |
| 1996-02-01 | $15.33 | $15.91 | 0 | — | — |
| 1996-01-31 | $15.33 | $15.91 | 375 | — | — |
| 1996-01-30 | $15.33 | $15.91 | 0 | — | — |
| 1996-01-29 | $15.33 | $15.91 | 188 | — | — |
| 1996-01-26 | $14.80 | $15.36 | 1,125 | — | — |
| 1996-01-25 | $15.07 | $15.63 | 563 | — | — |
| 1996-01-24 | $15.33 | $15.91 | 0 | — | — |
| 1996-01-23 | $15.33 | $15.91 | 1,125 | — | — |
| 1996-01-22 | $15.33 | $15.91 | 0 | — | — |
| 1996-01-19 | $15.33 | $15.91 | 0 | — | — |
| 1996-01-18 | $15.33 | $15.91 | 750 | — | — |
| 1996-01-17 | $14.80 | $15.36 | 0 | — | — |
| 1996-01-16 | $14.80 | $15.36 | 1,125 | — | — |
| 1996-01-15 | $14.93 | $15.49 | 0 | — | — |
| 1996-01-12 | $14.93 | $15.49 | 0 | — | — |
| 1996-01-11 | $14.93 | $15.49 | 0 | — | — |
| 1996-01-10 | $14.93 | $15.49 | 1,500 | — | — |
| 1996-01-09 | $15.20 | $15.77 | 0 | — | — |
| 1996-01-08 | $15.20 | $15.77 | 0 | — | — |
| 1996-01-05 | $15.20 | $15.77 | 188 | — | — |
| 1996-01-04 | $14.53 | $15.08 | 375 | — | — |
| 1996-01-03 | $14.02 | $14.54 | 375 | — | — |
| 1996-01-02 | $21.07 | $21.86 | 0 | — | — |