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
- 1996-02-28 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 | $14.13 | $14.31 | 8,600 | — | — |
| 1996-12-30 | $14.38 | $14.57 | 38,200 | — | — |
| 1996-12-27 | $14.25 | $14.44 | 17,000 | — | — |
| 1996-12-26 | $14.38 | $14.57 | 51,400 | — | — |
| 1996-12-24 | $14.25 | $14.44 | 23,000 | — | — |
| 1996-12-23 | $14.25 | $14.44 | 10,800 | — | — |
| 1996-12-20 | $14.25 | $14.44 | 33,400 | — | — |
| 1996-12-19 | $14.38 | $14.57 | 19,800 | — | — |
| 1996-12-18 | $14.25 | $14.44 | 18,200 | — | — |
| 1996-12-17 | $14.13 | $14.31 | 14,000 | — | — |
| 1996-12-16 | $14.25 | $14.44 | 18,200 | — | — |
| 1996-12-13 | $14.63 | $14.82 | 18,000 | — | — |
| 1996-12-12 | $14.44 | $14.63 | 25,200 | — | — |
| 1996-12-11 | $14.75 | $14.91 | 21,400 | — | — |
| 1996-12-10 | $14.88 | $15.03 | 50,800 | — | — |
| 1996-12-09 | $15.06 | $15.22 | 19,000 | — | — |
| 1996-12-06 | $15.06 | $15.22 | 25,000 | — | — |
| 1996-12-05 | $15.31 | $15.48 | 23,800 | — | — |
| 1996-12-04 | $15.38 | $15.54 | 25,800 | — | — |
| 1996-12-03 | $15.25 | $15.41 | 6,000 | — | — |
| 1996-12-02 | $14.63 | $14.78 | 5,800 | — | — |
| 1996-11-29 | $14.50 | $14.65 | 6,200 | — | — |
| 1996-11-27 | $14.50 | $14.65 | 7,200 | — | — |
| 1996-11-26 | $14.38 | $14.53 | 8,600 | — | — |
| 1996-11-25 | $14.19 | $14.34 | 10,800 | — | — |
| 1996-11-22 | $14.38 | $14.53 | 7,600 | — | — |
| 1996-11-21 | $14.13 | $14.28 | 3,600 | — | — |
| 1996-11-20 | $13.88 | $14.02 | 18,200 | — | — |
| 1996-11-19 | $13.88 | $14.02 | 17,400 | — | — |
| 1996-11-18 | $13.88 | $14.02 | 4,200 | — | — |
| 1996-11-15 | $13.63 | $13.77 | 5,400 | — | — |
| 1996-11-14 | $13.88 | $14.02 | 18,400 | — | — |
| 1996-11-13 | $13.69 | $13.83 | 15,200 | — | — |
| 1996-11-12 | $13.88 | $14.02 | 5,800 | — | — |
| 1996-11-11 | $13.50 | $13.64 | 31,800 | — | — |
| 1996-11-08 | $13.88 | $14.02 | 75,200 | — | — |
| 1996-11-07 | $13.69 | $13.83 | 9,400 | — | — |
| 1996-11-06 | $13.88 | $14.02 | 19,200 | — | — |
| 1996-11-05 | $13.63 | $13.77 | 20,600 | — | — |
| 1996-11-04 | $14.25 | $14.40 | 11,200 | — | — |
| 1996-11-01 | $14.00 | $14.15 | 5,600 | — | — |
| 1996-10-31 | $13.88 | $14.02 | 5,600 | — | — |
| 1996-10-30 | $14.25 | $14.40 | 10,600 | — | — |
| 1996-10-29 | $14.38 | $14.53 | 4,200 | — | — |
| 1996-10-28 | $14.13 | $14.28 | 22,000 | — | — |
| 1996-10-25 | $14.13 | $14.28 | 600 | — | — |
| 1996-10-24 | $14.50 | $14.65 | 32,200 | — | — |
| 1996-10-23 | $14.63 | $14.78 | 7,200 | — | — |
| 1996-10-22 | $14.38 | $14.53 | 2,400 | — | — |
| 1996-10-21 | $14.63 | $14.78 | 13,000 | — | — |
| 1996-10-18 | $14.55 | $14.70 | 10,200 | — | — |
| 1996-10-17 | $14.38 | $14.53 | 28,200 | — | — |
| 1996-10-16 | $14.63 | $14.78 | 6,800 | — | — |
| 1996-10-15 | $14.38 | $14.53 | 41,800 | — | — |
| 1996-10-14 | $14.38 | $14.53 | 13,000 | — | — |
| 1996-10-11 | $14.38 | $14.53 | 9,200 | — | — |
| 1996-10-10 | $14.63 | $14.78 | 15,200 | — | — |
| 1996-10-09 | $14.63 | $14.78 | 3,600 | — | — |
| 1996-10-08 | $14.63 | $14.78 | 13,400 | — | — |
| 1996-10-07 | $14.63 | $14.78 | 5,400 | — | — |
| 1996-10-04 | $14.56 | $14.72 | 11,400 | — | — |
| 1996-10-03 | $14.75 | $14.91 | 6,800 | — | — |
| 1996-10-02 | $14.50 | $14.65 | 24,200 | — | — |
| 1996-10-01 | $14.63 | $14.78 | 6,400 | — | — |
| 1996-09-30 | $14.63 | $14.78 | 6,200 | — | — |
| 1996-09-27 | $14.63 | $14.78 | 200 | — | — |
| 1996-09-26 | $14.63 | $14.78 | 1,400 | — | — |
| 1996-09-25 | $14.75 | $14.91 | 6,400 | — | — |
| 1996-09-24 | $14.75 | $14.91 | 2,200 | — | — |
| 1996-09-23 | $14.78 | $14.94 | 800 | — | — |
| 1996-09-20 | $14.88 | $15.03 | 3,400 | — | — |
| 1996-09-19 | $15.00 | $15.16 | 7,000 | — | — |
| 1996-09-18 | $14.75 | $14.91 | 400 | — | — |
| 1996-09-17 | $14.70 | $14.82 | 354,400 | — | — |
| 1996-09-16 | $14.75 | $14.87 | 2,800 | — | — |
| 1996-09-13 | $14.75 | $14.87 | 1,600 | — | — |
| 1996-09-12 | $14.88 | $14.99 | 400 | — | — |
| 1996-09-11 | $14.81 | $14.93 | 8,000 | — | — |
| 1996-09-10 | $14.63 | $14.74 | 5,600 | — | — |
| 1996-09-09 | $14.63 | $14.74 | 1,000 | — | — |
| 1996-09-06 | $14.69 | $14.80 | 7,200 | — | — |
| 1996-09-05 | $14.63 | $14.74 | 1,400 | — | — |
| 1996-09-04 | $15.00 | $15.12 | 5,600 | — | — |
| 1996-09-03 | $14.75 | $14.87 | 2,000 | — | — |
| 1996-08-30 | $14.75 | $14.87 | 7,600 | — | — |
| 1996-08-29 | $14.88 | $14.99 | 600 | — | — |
| 1996-08-28 | $15.25 | $15.37 | 800 | — | — |
| 1996-08-27 | $14.88 | $14.99 | 1,600 | — | — |
| 1996-08-26 | $15.13 | $15.24 | 0 | — | — |
| 1996-08-23 | $15.13 | $15.24 | 400 | — | — |
| 1996-08-22 | $14.88 | $14.99 | 2,400 | — | — |
| 1996-08-21 | $14.88 | $14.99 | 3,200 | — | — |
| 1996-08-20 | $15.00 | $15.12 | 1,600 | — | — |
| 1996-08-19 | $14.88 | $14.99 | 64,800 | — | — |
| 1996-08-16 | $15.13 | $15.24 | 3,600 | — | — |
| 1996-08-15 | $15.13 | $15.24 | 8,600 | — | — |
| 1996-08-14 | $14.88 | $14.99 | 6,600 | — | — |
| 1996-08-13 | $15.25 | $15.37 | 1,600 | — | — |
| 1996-08-12 | $15.06 | $15.18 | 12,400 | — | — |
| 1996-08-09 | $14.88 | $14.99 | 1,800 | — | — |
| 1996-08-08 | $15.06 | $15.18 | 4,400 | — | — |
| 1996-08-07 | $15.06 | $15.18 | 191,000 | — | — |
| 1996-08-06 | $15.00 | $15.12 | 23,600 | — | — |
| 1996-08-05 | $15.50 | $15.62 | 6,200 | — | — |
| 1996-08-02 | $15.56 | $15.69 | 2,000 | — | — |
| 1996-08-01 | $15.50 | $15.62 | 17,200 | — | — |
| 1996-07-31 | $15.50 | $15.62 | 20,200 | — | — |
| 1996-07-30 | $15.50 | $15.62 | 12,800 | — | — |
| 1996-07-29 | $15.50 | $15.62 | 7,200 | — | — |
| 1996-07-26 | $16.00 | $16.13 | 1,200 | — | — |
| 1996-07-25 | $15.81 | $15.94 | 1,800 | — | — |
| 1996-07-24 | $15.94 | $16.06 | 13,800 | — | — |
| 1996-07-23 | $15.75 | $15.87 | 23,400 | — | — |
| 1996-07-22 | $16.00 | $16.13 | 46,400 | — | — |
| 1996-07-19 | $16.38 | $16.50 | 21,000 | — | — |
| 1996-07-18 | $16.25 | $16.38 | 12,400 | — | — |
| 1996-07-17 | $16.25 | $16.38 | 15,000 | — | — |
| 1996-07-16 | $16.13 | $16.25 | 38,200 | — | — |
| 1996-07-15 | $16.00 | $16.13 | 32,200 | — | — |
| 1996-07-12 | $16.09 | $16.22 | 14,400 | — | — |
| 1996-07-11 | $16.00 | $16.13 | 5,000 | — | — |
| 1996-07-10 | $16.06 | $16.19 | 46,800 | — | — |
| 1996-07-09 | $16.13 | $16.25 | 106,000 | — | — |
| 1996-07-08 | $15.94 | $16.06 | 26,600 | — | — |
| 1996-07-05 | $16.00 | $16.13 | 2,400 | — | — |
| 1996-07-03 | $16.13 | $16.25 | 40,600 | — | — |
| 1996-07-02 | $16.25 | $16.38 | 13,800 | — | — |
| 1996-07-01 | $16.00 | $16.13 | 5,400 | — | — |
| 1996-06-28 | $16.00 | $16.13 | 17,400 | — | — |
| 1996-06-27 | $16.00 | $16.13 | 30,000 | — | — |
| 1996-06-26 | $15.88 | $16.00 | 8,200 | — | — |
| 1996-06-25 | $15.75 | $15.87 | 8,000 | — | — |
| 1996-06-24 | $15.50 | $15.62 | 19,800 | — | — |
| 1996-06-21 | $15.50 | $15.62 | 29,000 | — | — |
| 1996-06-20 | $15.50 | $15.62 | 44,000 | — | — |
| 1996-06-19 | $15.63 | $15.75 | 4,000 | — | — |
| 1996-06-18 | $15.63 | $15.75 | 18,800 | — | — |
| 1996-06-17 | $15.25 | $15.33 | 7,400 | — | — |
| 1996-06-14 | $15.25 | $15.33 | 25,200 | — | — |
| 1996-06-13 | $15.19 | $15.27 | 4,400 | — | — |
| 1996-06-12 | $15.19 | $15.27 | 4,600 | — | — |
| 1996-06-11 | $14.94 | $15.02 | 12,600 | — | — |
| 1996-06-10 | $15.05 | $15.13 | 31,000 | — | — |
| 1996-06-07 | $15.13 | $15.20 | 10,600 | — | — |
| 1996-06-06 | $15.06 | $15.14 | 20,000 | — | — |
| 1996-06-05 | $14.81 | $14.89 | 6,600 | — | — |
| 1996-06-04 | $15.19 | $15.27 | 59,400 | — | — |
| 1996-06-03 | $14.75 | $14.83 | 27,400 | — | — |
| 1996-05-31 | $14.38 | $14.45 | 52,400 | — | — |
| 1996-05-30 | $13.63 | $13.70 | 238,400 | — | — |
| 1996-05-29 | $13.63 | $13.70 | 13,000 | — | — |
| 1996-05-28 | $13.38 | $13.44 | 10,800 | — | — |
| 1996-05-24 | $13.13 | $13.19 | 12,800 | — | — |
| 1996-05-23 | $13.38 | $13.44 | 51,000 | — | — |
| 1996-05-22 | $13.38 | $13.44 | 18,000 | — | — |
| 1996-05-21 | $13.25 | $13.32 | 12,400 | — | — |
| 1996-05-20 | $13.13 | $13.19 | 12,200 | — | — |
| 1996-05-17 | $13.44 | $13.51 | 11,600 | — | — |
| 1996-05-16 | $13.44 | $13.51 | 15,200 | — | — |
| 1996-05-15 | $13.17 | $13.24 | 79,000 | — | — |
| 1996-05-14 | $13.50 | $13.57 | 80,000 | — | — |
| 1996-05-13 | $13.31 | $13.38 | 5,800 | — | — |
| 1996-05-10 | $13.31 | $13.38 | 5,800 | — | — |
| 1996-05-09 | $13.50 | $13.57 | 2,600 | — | — |
| 1996-05-08 | $13.25 | $13.32 | 5,000 | — | — |
| 1996-05-07 | $13.50 | $13.57 | 2,400 | — | — |
| 1996-05-06 | $13.38 | $13.44 | 10,400 | — | — |
| 1996-05-03 | $13.31 | $13.38 | 16,800 | — | — |
| 1996-05-02 | $13.38 | $13.44 | 3,600 | — | — |
| 1996-05-01 | $13.13 | $13.19 | 4,000 | — | — |
| 1996-04-30 | $13.25 | $13.32 | 0 | — | — |
| 1996-04-29 | $13.25 | $13.32 | 400 | — | — |
| 1996-04-26 | $13.38 | $13.44 | 2,800 | — | — |
| 1996-04-25 | $13.13 | $13.19 | 43,800 | — | — |
| 1996-04-24 | $13.13 | $13.19 | 4,400 | — | — |
| 1996-04-23 | $13.50 | $13.57 | 2,600 | — | — |
| 1996-04-22 | $13.25 | $13.32 | 6,200 | — | — |
| 1996-04-19 | $13.38 | $13.44 | 1,800 | — | — |
| 1996-04-18 | $13.50 | $13.57 | 11,000 | — | — |
| 1996-04-17 | $13.50 | $13.57 | 12,000 | — | — |
| 1996-04-16 | $13.63 | $13.70 | 5,600 | — | — |
| 1996-04-15 | $13.63 | $13.70 | 3,000 | — | — |
| 1996-04-12 | $13.42 | $13.49 | 20,600 | — | — |
| 1996-04-11 | $13.63 | $13.70 | 600 | — | — |
| 1996-04-10 | $13.63 | $13.70 | 4,000 | — | — |
| 1996-04-09 | $13.88 | $13.95 | 3,400 | — | — |
| 1996-04-08 | $13.63 | $13.70 | 2,600 | — | — |
| 1996-04-04 | $14.25 | $14.32 | 4,200 | — | — |
| 1996-04-03 | $14.00 | $14.07 | 12,800 | — | — |
| 1996-04-02 | $14.25 | $14.32 | 36,200 | — | — |
| 1996-04-01 | $14.38 | $14.45 | 5,400 | — | — |
| 1996-03-29 | $14.50 | $14.58 | 4,800 | — | — |
| 1996-03-28 | $14.44 | $14.51 | 20,800 | — | — |
| 1996-03-27 | $14.88 | $14.95 | 29,000 | — | — |
| 1996-03-26 | $15.06 | $15.14 | 22,200 | — | — |
| 1996-03-25 | $15.00 | $15.08 | 28,200 | — | — |
| 1996-03-22 | $15.38 | $15.46 | 600 | — | — |
| 1996-03-21 | $15.00 | $15.08 | 3,400 | — | — |
| 1996-03-20 | $15.38 | $15.46 | 400 | — | — |
| 1996-03-19 | $15.25 | $15.33 | 2,600 | — | — |
| 1996-03-18 | $15.38 | $15.38 | 800 | — | — |
| 1996-03-15 | $15.25 | $15.25 | 1,200 | — | — |
| 1996-03-14 | $15.00 | $15.00 | 34,000 | — | — |
| 1996-03-13 | $15.38 | $15.38 | 2,600 | — | — |
| 1996-03-12 | $15.25 | $15.25 | 21,000 | — | — |
| 1996-03-11 | $15.50 | $15.50 | 16,200 | — | — |
| 1996-03-08 | $15.75 | $15.75 | 2,800 | — | — |
| 1996-03-07 | $15.75 | $15.75 | 3,600 | — | — |
| 1996-03-06 | $15.50 | $15.50 | 12,000 | — | — |
| 1996-03-05 | $15.75 | $15.75 | 600 | — | — |
| 1996-03-04 | $15.50 | $15.50 | 2,000 | — | — |
| 1996-03-01 | $15.50 | $15.50 | 7,200 | — | — |
| 1996-02-29 | $15.50 | $15.50 | 400 | — | — |
| 1996-02-28 | $15.00 | $15.00 | 600 | — | — |