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
- 1989-06-20 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 | $15.26 | $20.01 | 1,736 | — | — |
| 1996-12-30 | $14.97 | $19.63 | 174 | — | — |
| 1996-12-27 | $15.26 | $20.01 | 0 | — | — |
| 1996-12-26 | $15.26 | $20.01 | 0 | — | — |
| 1996-12-24 | $15.26 | $20.01 | 868 | — | — |
| 1996-12-23 | $15.26 | $20.01 | 4,688 | — | — |
| 1996-12-20 | $14.54 | $19.07 | 6,251 | — | — |
| 1996-12-19 | $14.54 | $19.07 | 5,036 | — | — |
| 1996-12-18 | $15.26 | $20.01 | 0 | — | — |
| 1996-12-17 | $15.26 | $20.01 | 347 | — | — |
| 1996-12-16 | $15.12 | $19.82 | 3,126 | — | — |
| 1996-12-13 | $14.54 | $19.07 | 695 | — | — |
| 1996-12-12 | $15.26 | $20.01 | 521 | — | — |
| 1996-12-11 | $14.54 | $19.07 | 57,823 | — | — |
| 1996-12-10 | $14.83 | $19.45 | 3,299 | — | — |
| 1996-12-09 | $15.26 | $20.01 | 4,515 | — | — |
| 1996-12-06 | $14.69 | $19.26 | 2,084 | — | — |
| 1996-12-05 | $15.41 | $20.20 | 1,216 | — | — |
| 1996-12-04 | $14.97 | $19.63 | 0 | — | — |
| 1996-12-03 | $14.97 | $19.45 | 0 | — | — |
| 1996-12-02 | $14.97 | $19.45 | 1,910 | — | — |
| 1996-11-29 | $15.26 | $19.83 | 0 | — | — |
| 1996-11-27 | $15.26 | $19.83 | 868 | — | — |
| 1996-11-26 | $14.83 | $19.27 | 9,377 | — | — |
| 1996-11-25 | $14.69 | $19.08 | 9,029 | — | — |
| 1996-11-22 | $15.26 | $19.83 | 174 | — | — |
| 1996-11-21 | $15.26 | $19.83 | 521 | — | — |
| 1996-11-20 | $15.26 | $19.83 | 14,760 | — | — |
| 1996-11-19 | $14.97 | $19.45 | 2,084 | — | — |
| 1996-11-18 | $15.26 | $19.83 | 0 | — | — |
| 1996-11-15 | $15.26 | $19.83 | 2,084 | — | — |
| 1996-11-14 | $14.54 | $18.89 | 2,257 | — | — |
| 1996-11-13 | $15.26 | $19.83 | 3,126 | — | — |
| 1996-11-12 | $15.12 | $19.64 | 0 | — | — |
| 1996-11-11 | $15.12 | $19.64 | 3,299 | — | — |
| 1996-11-08 | $14.97 | $19.45 | 3,473 | — | — |
| 1996-11-07 | $14.97 | $19.45 | 521 | — | — |
| 1996-11-06 | $14.69 | $19.08 | 0 | — | — |
| 1996-11-05 | $14.69 | $19.08 | 6,078 | — | — |
| 1996-11-04 | $14.83 | $19.27 | 868 | — | — |
| 1996-11-01 | $14.69 | $19.08 | 1,042 | — | — |
| 1996-10-31 | $14.54 | $18.89 | 4,515 | — | — |
| 1996-10-30 | $14.69 | $19.08 | 868 | — | — |
| 1996-10-29 | $14.54 | $18.89 | 0 | — | — |
| 1996-10-28 | $14.54 | $18.89 | 1,389 | — | — |
| 1996-10-25 | $14.54 | $18.89 | 1,389 | — | — |
| 1996-10-24 | $14.54 | $18.89 | 347 | — | — |
| 1996-10-23 | $15.12 | $19.64 | 0 | — | — |
| 1996-10-22 | $15.12 | $19.64 | 1,042 | — | — |
| 1996-10-21 | $14.54 | $18.89 | 0 | — | — |
| 1996-10-18 | $14.54 | $18.89 | 6,425 | — | — |
| 1996-10-17 | $14.90 | $19.36 | 0 | — | — |
| 1996-10-16 | $14.90 | $19.36 | 9,029 | — | — |
| 1996-10-15 | $14.97 | $19.45 | 521 | — | — |
| 1996-10-14 | $14.54 | $18.89 | 0 | — | — |
| 1996-10-11 | $14.54 | $18.89 | 1,736 | — | — |
| 1996-10-10 | $14.97 | $19.45 | 174 | — | — |
| 1996-10-09 | $14.40 | $18.70 | 9,029 | — | — |
| 1996-10-08 | $14.83 | $19.27 | 695 | — | — |
| 1996-10-07 | $14.83 | $19.27 | 0 | — | — |
| 1996-10-04 | $14.83 | $19.27 | 2,257 | — | — |
| 1996-10-03 | $14.83 | $19.27 | 521 | — | — |
| 1996-10-02 | $13.86 | $18.00 | 78,487 | — | — |
| 1996-10-01 | $14.11 | $18.33 | 0 | — | — |
| 1996-09-30 | $14.11 | $18.33 | 1,563 | — | — |
| 1996-09-27 | $14.11 | $18.33 | 521 | — | — |
| 1996-09-26 | $14.11 | $18.33 | 1,042 | — | — |
| 1996-09-25 | $14.47 | $18.80 | 1,216 | — | — |
| 1996-09-24 | $14.54 | $18.89 | 0 | — | — |
| 1996-09-23 | $14.54 | $18.89 | 4,515 | — | — |
| 1996-09-20 | $14.11 | $18.33 | 7,119 | — | — |
| 1996-09-19 | $14.97 | $19.45 | 868 | — | — |
| 1996-09-18 | $14.11 | $18.33 | 1,736 | — | — |
| 1996-09-17 | $14.11 | $18.33 | 0 | — | — |
| 1996-09-16 | $14.11 | $18.33 | 7,467 | — | — |
| 1996-09-13 | $14.11 | $18.33 | 2,431 | — | — |
| 1996-09-12 | $14.11 | $18.33 | 2,605 | — | — |
| 1996-09-11 | $14.40 | $18.70 | 174 | — | — |
| 1996-09-10 | $14.97 | $19.45 | 2,431 | — | — |
| 1996-09-09 | $14.97 | $19.45 | 3,126 | — | — |
| 1996-09-06 | $14.40 | $18.70 | 1,736 | — | — |
| 1996-09-05 | $14.97 | $19.45 | 0 | — | — |
| 1996-09-04 | $14.97 | $19.45 | 868 | — | — |
| 1996-09-03 | $14.54 | $18.71 | 868 | — | — |
| 1996-08-30 | $14.97 | $19.27 | 4,862 | — | — |
| 1996-08-29 | $14.97 | $19.27 | 4,862 | — | — |
| 1996-08-28 | $14.54 | $18.71 | 9,029 | — | — |
| 1996-08-27 | $14.47 | $18.62 | 1,216 | — | — |
| 1996-08-26 | $14.47 | $18.62 | 9,898 | — | — |
| 1996-08-23 | $14.11 | $18.16 | 3,820 | — | — |
| 1996-08-22 | $14.11 | $18.16 | 4,167 | — | — |
| 1996-08-21 | $13.82 | $17.79 | 9,724 | — | — |
| 1996-08-20 | $13.82 | $17.79 | 14,586 | — | — |
| 1996-08-19 | $14.11 | $18.16 | 0 | — | — |
| 1996-08-16 | $14.11 | $18.16 | 0 | — | — |
| 1996-08-15 | $14.11 | $18.16 | 4,688 | — | — |
| 1996-08-14 | $14.11 | $18.16 | 1,389 | — | — |
| 1996-08-13 | $13.82 | $17.79 | 1,389 | — | — |
| 1996-08-12 | $13.82 | $17.79 | 1,736 | — | — |
| 1996-08-09 | $14.11 | $18.16 | 2,952 | — | — |
| 1996-08-08 | $13.97 | $17.97 | 2,084 | — | — |
| 1996-08-07 | $14.11 | $18.16 | 174 | — | — |
| 1996-08-06 | $14.11 | $18.16 | 868 | — | — |
| 1996-08-05 | $14.11 | $18.16 | 1,563 | — | — |
| 1996-08-02 | $14.04 | $18.06 | 6,946 | — | — |
| 1996-08-01 | $13.97 | $17.97 | 1,736 | — | — |
| 1996-07-31 | $13.75 | $17.69 | 40,285 | — | — |
| 1996-07-30 | $13.53 | $17.42 | 868 | — | — |
| 1996-07-29 | $13.82 | $17.79 | 868 | — | — |
| 1996-07-26 | $13.53 | $17.42 | 6,425 | — | — |
| 1996-07-25 | $13.68 | $17.60 | 3,299 | — | — |
| 1996-07-24 | $13.39 | $17.23 | 3,647 | — | — |
| 1996-07-23 | $13.68 | $17.60 | 3,994 | — | — |
| 1996-07-22 | $13.68 | $17.60 | 4,515 | — | — |
| 1996-07-19 | $14.11 | $18.16 | 1,736 | — | — |
| 1996-07-18 | $14.11 | $18.16 | 9,724 | — | — |
| 1996-07-17 | $14.11 | $18.16 | 9,724 | — | — |
| 1996-07-16 | $14.11 | $18.16 | 9,377 | — | — |
| 1996-07-15 | $13.61 | $17.51 | 16,843 | — | — |
| 1996-07-12 | $13.53 | $17.42 | 29,693 | — | — |
| 1996-07-11 | $14.69 | $18.90 | 5,209 | — | — |
| 1996-07-10 | $14.33 | $18.43 | 1,910 | — | — |
| 1996-07-09 | $14.69 | $18.90 | 7,119 | — | — |
| 1996-07-08 | $14.69 | $18.90 | 1,216 | — | — |
| 1996-07-05 | $14.61 | $18.80 | 4,167 | — | — |
| 1996-07-03 | $14.69 | $18.90 | 81,960 | — | — |
| 1996-07-02 | $14.69 | $18.90 | 2,431 | — | — |
| 1996-07-01 | $14.69 | $18.90 | 3,473 | — | — |
| 1996-06-28 | $14.25 | $18.34 | 25,005 | — | — |
| 1996-06-27 | $14.69 | $18.90 | 67,895 | — | — |
| 1996-06-26 | $14.69 | $18.90 | 2,605 | — | — |
| 1996-06-25 | $14.97 | $19.27 | 55,219 | — | — |
| 1996-06-24 | $15.55 | $20.01 | 5,730 | — | — |
| 1996-06-21 | $15.12 | $19.45 | 15,281 | — | — |
| 1996-06-20 | $15.12 | $19.45 | 1,736 | — | — |
| 1996-06-19 | $15.12 | $19.45 | 3,994 | — | — |
| 1996-06-18 | $15.55 | $20.01 | 9,898 | — | — |
| 1996-06-17 | $14.97 | $19.27 | 7,119 | — | — |
| 1996-06-14 | $14.97 | $19.27 | 0 | — | — |
| 1996-06-13 | $14.97 | $19.27 | 0 | — | — |
| 1996-06-12 | $14.97 | $19.27 | 347 | — | — |
| 1996-06-11 | $15.41 | $19.82 | 1,736 | — | — |
| 1996-06-10 | $15.26 | $19.64 | 0 | — | — |
| 1996-06-07 | $15.26 | $19.64 | 695 | — | — |
| 1996-06-06 | $15.55 | $20.01 | 6,425 | — | — |
| 1996-06-05 | $15.41 | $19.82 | 2,778 | — | — |
| 1996-06-04 | $15.55 | $20.01 | 1,042 | — | — |
| 1996-06-03 | $15.55 | $19.86 | 1,910 | — | — |
| 1996-05-31 | $15.55 | $19.86 | 347 | — | — |
| 1996-05-30 | $15.26 | $19.49 | 174 | — | — |
| 1996-05-29 | $15.26 | $19.49 | 0 | — | — |
| 1996-05-28 | $15.26 | $19.49 | 521 | — | — |
| 1996-05-24 | $14.97 | $19.13 | 695 | — | — |
| 1996-05-23 | $15.55 | $19.86 | 0 | — | — |
| 1996-05-22 | $15.55 | $19.86 | 521 | — | — |
| 1996-05-21 | $15.69 | $20.04 | 0 | — | — |
| 1996-05-20 | $15.69 | $20.04 | 347 | — | — |
| 1996-05-17 | $14.97 | $19.13 | 521 | — | — |
| 1996-05-16 | $15.12 | $19.31 | 695 | — | — |
| 1996-05-15 | $15.12 | $19.31 | 3,820 | — | — |
| 1996-05-14 | $15.69 | $20.04 | 347 | — | — |
| 1996-05-13 | $15.12 | $19.31 | 1,563 | — | — |
| 1996-05-10 | $15.26 | $19.49 | 9,377 | — | — |
| 1996-05-09 | $15.84 | $20.23 | 2,952 | — | — |
| 1996-05-08 | $15.26 | $19.49 | 1,910 | — | — |
| 1996-05-07 | $15.84 | $20.23 | 174 | — | — |
| 1996-05-06 | $15.26 | $19.49 | 0 | — | — |
| 1996-05-03 | $15.26 | $19.49 | 8,335 | — | — |
| 1996-05-02 | $15.26 | $19.49 | 521 | — | — |
| 1996-05-01 | $15.26 | $19.49 | 10,592 | — | — |
| 1996-04-30 | $15.41 | $19.68 | 10,940 | — | — |
| 1996-04-29 | $15.26 | $19.49 | 1,216 | — | — |
| 1996-04-26 | $15.26 | $19.49 | 1,563 | — | — |
| 1996-04-25 | $15.26 | $19.49 | 521 | — | — |
| 1996-04-24 | $15.26 | $19.49 | 5,036 | — | — |
| 1996-04-23 | $15.55 | $19.86 | 23,268 | — | — |
| 1996-04-22 | $15.84 | $20.23 | 7,988 | — | — |
| 1996-04-19 | $15.84 | $20.23 | 695 | — | — |
| 1996-04-18 | $15.26 | $19.49 | 1,042 | — | — |
| 1996-04-17 | $15.84 | $20.23 | 0 | — | — |
| 1996-04-16 | $15.84 | $20.23 | 174 | — | — |
| 1996-04-15 | $15.84 | $20.23 | 1,389 | — | — |
| 1996-04-12 | $15.26 | $19.49 | 0 | — | — |
| 1996-04-11 | $15.26 | $19.49 | 1,216 | — | — |
| 1996-04-10 | $15.26 | $19.49 | 0 | — | — |
| 1996-04-09 | $15.26 | $19.49 | 57,302 | — | — |
| 1996-04-08 | $15.69 | $20.04 | 347 | — | — |
| 1996-04-04 | $15.55 | $19.86 | 695 | — | — |
| 1996-04-03 | $15.26 | $19.49 | 3,299 | — | — |
| 1996-04-02 | $15.26 | $19.49 | 6,251 | — | — |
| 1996-04-01 | $15.30 | $19.54 | 521 | — | — |
| 1996-03-29 | $15.84 | $20.23 | 6,772 | — | — |
| 1996-03-28 | $15.26 | $19.49 | 695 | — | — |
| 1996-03-27 | $15.69 | $20.04 | 174 | — | — |
| 1996-03-26 | $15.69 | $20.04 | 868 | — | — |
| 1996-03-25 | $15.41 | $19.68 | 27,262 | — | — |
| 1996-03-22 | $15.62 | $19.95 | 521 | — | — |
| 1996-03-21 | $15.26 | $19.49 | 1,736 | — | — |
| 1996-03-20 | $14.97 | $19.13 | 868 | — | — |
| 1996-03-19 | $15.12 | $19.31 | 3,299 | — | — |
| 1996-03-18 | $14.97 | $19.13 | 0 | — | — |
| 1996-03-15 | $14.97 | $19.13 | 1,389 | — | — |
| 1996-03-14 | $15.69 | $20.04 | 868 | — | — |
| 1996-03-13 | $15.55 | $19.86 | 7,293 | — | — |
| 1996-03-12 | $15.55 | $19.86 | 14,239 | — | — |
| 1996-03-11 | $15.26 | $19.49 | 2,257 | — | — |
| 1996-03-08 | $15.55 | $19.86 | 21,879 | — | — |
| 1996-03-07 | $15.41 | $19.68 | 4,341 | — | — |
| 1996-03-06 | $15.69 | $20.04 | 2,605 | — | — |
| 1996-03-05 | $15.62 | $19.95 | 2,257 | — | — |
| 1996-03-04 | $15.26 | $19.49 | 347 | — | — |
| 1996-03-01 | $15.41 | $19.53 | 174 | — | — |
| 1996-02-29 | $15.55 | $19.71 | 2,084 | — | — |
| 1996-02-28 | $15.55 | $19.71 | 1,042 | — | — |
| 1996-02-27 | $15.12 | $19.16 | 3,126 | — | — |
| 1996-02-26 | $15.55 | $19.71 | 48,794 | — | — |
| 1996-02-23 | $15.19 | $19.26 | 1,216 | — | — |
| 1996-02-22 | $15.12 | $19.16 | 1,563 | — | — |
| 1996-02-21 | $15.33 | $19.44 | 2,257 | — | — |
| 1996-02-20 | $14.97 | $18.98 | 347 | — | — |
| 1996-02-16 | $14.97 | $18.98 | 1,736 | — | — |
| 1996-02-15 | $14.83 | $18.80 | 5,557 | — | — |
| 1996-02-14 | $15.12 | $19.16 | 2,605 | — | — |
| 1996-02-13 | $14.90 | $18.89 | 3,820 | — | — |
| 1996-02-12 | $15.26 | $19.35 | 347 | — | — |
| 1996-02-09 | $14.97 | $18.98 | 7,988 | — | — |
| 1996-02-08 | $15.26 | $19.35 | 4,167 | — | — |
| 1996-02-07 | $14.69 | $18.62 | 0 | — | — |
| 1996-02-06 | $14.69 | $18.62 | 14,760 | — | — |
| 1996-02-05 | $15.12 | $19.16 | 5,383 | — | — |
| 1996-02-02 | $14.83 | $18.80 | 0 | — | — |
| 1996-02-01 | $14.83 | $18.80 | 38,896 | — | — |
| 1996-01-31 | $15.12 | $19.16 | 3,473 | — | — |
| 1996-01-30 | $15.12 | $19.16 | 695 | — | — |
| 1996-01-29 | $14.54 | $18.43 | 2,952 | — | — |
| 1996-01-26 | $14.54 | $18.43 | 347 | — | — |
| 1996-01-25 | $15.12 | $19.16 | 1,910 | — | — |
| 1996-01-24 | $15.12 | $19.16 | 2,431 | — | — |
| 1996-01-23 | $15.12 | $19.16 | 5,557 | — | — |
| 1996-01-22 | $15.12 | $19.16 | 4,167 | — | — |
| 1996-01-19 | $14.40 | $18.25 | 0 | — | — |
| 1996-01-18 | $14.40 | $18.25 | 1,042 | — | — |
| 1996-01-17 | $15.26 | $19.35 | 347 | — | — |
| 1996-01-16 | $15.26 | $19.35 | 3,473 | — | — |
| 1996-01-15 | $14.69 | $18.62 | 3,820 | — | — |
| 1996-01-12 | $14.69 | $18.62 | 10,766 | — | — |
| 1996-01-11 | $14.69 | $18.62 | 0 | — | — |
| 1996-01-10 | $14.69 | $18.62 | 1,042 | — | — |
| 1996-01-09 | $15.41 | $19.53 | 868 | — | — |
| 1996-01-08 | $15.41 | $19.53 | 695 | — | — |
| 1996-01-05 | $15.41 | $19.53 | 1,389 | — | — |
| 1996-01-04 | $14.97 | $18.98 | 1,736 | — | — |
| 1996-01-03 | $14.83 | $18.80 | 0 | — | — |
| 1996-01-02 | $14.83 | $18.80 | 6,251 | — | — |