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
- 1995-03-07 to 2026-08-28
- 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 |
|---|---|---|---|
| 1996-12-31 | $16.25 | $16.25 | 124,650 |
| 1996-12-30 | $16.25 | $16.25 | 143,900 |
| 1996-12-27 | $16.25 | $16.25 | 116,300 |
| 1996-12-26 | $17.25 | $17.25 | 129,350 |
| 1996-12-24 | $16.25 | $16.25 | 142,901 |
| 1996-12-23 | $16.75 | $16.75 | 153,450 |
| 1996-12-20 | $17.50 | $17.50 | 149,550 |
| 1996-12-19 | $17.50 | $17.50 | 150,800 |
| 1996-12-18 | $17.75 | $17.75 | 105,450 |
| 1996-12-17 | $18.50 | $18.50 | 238,301 |
| 1996-12-16 | $19.50 | $19.50 | 169,751 |
| 1996-12-13 | $18.50 | $18.50 | 51,701 |
| 1996-12-12 | $19.25 | $19.25 | 95,600 |
| 1996-12-11 | $18.75 | $18.75 | 124,100 |
| 1996-12-10 | $19.50 | $19.50 | 70,601 |
| 1996-12-09 | $20.75 | $20.75 | 87,101 |
| 1996-12-06 | $21.75 | $21.75 | 73,901 |
| 1996-12-05 | $21.25 | $21.25 | 81,251 |
| 1996-12-04 | $20.75 | $20.75 | 53,450 |
| 1996-12-03 | $21.75 | $21.75 | 79,200 |
| 1996-12-02 | $21.75 | $21.75 | 40,601 |
| 1996-11-29 | $22.75 | $22.75 | 22,800 |
| 1996-11-27 | $20.75 | $20.75 | 34,901 |
| 1996-11-26 | $21.25 | $21.25 | 18,150 |
| 1996-11-25 | $21.75 | $21.75 | 26,150 |
| 1996-11-22 | $22.00 | $22.00 | 25,550 |
| 1996-11-21 | $22.25 | $22.25 | 30,350 |
| 1996-11-20 | $23.31 | $23.31 | 62,000 |
| 1996-11-19 | $25.00 | $25.00 | 77,250 |
| 1996-11-18 | $24.75 | $24.75 | 105,251 |
| 1996-11-15 | $23.00 | $23.00 | 42,450 |
| 1996-11-14 | $23.00 | $23.00 | 83,801 |
| 1996-11-13 | $22.75 | $22.75 | 61,100 |
| 1996-11-12 | $21.50 | $21.50 | 37,601 |
| 1996-11-11 | $20.00 | $20.00 | 24,650 |
| 1996-11-08 | $21.00 | $21.00 | 20,351 |
| 1996-11-07 | $20.50 | $20.50 | 27,950 |
| 1996-11-06 | $21.50 | $21.50 | 29,300 |
| 1996-11-05 | $22.25 | $22.25 | 52,751 |
| 1996-11-04 | $21.50 | $21.50 | 56,300 |
| 1996-11-01 | $21.75 | $21.75 | 19,301 |
| 1996-10-31 | $22.00 | $22.00 | 45,851 |
| 1996-10-30 | $22.25 | $22.25 | 37,650 |
| 1996-10-29 | $21.00 | $21.00 | 34,100 |
| 1996-10-28 | $20.75 | $20.75 | 44,951 |
| 1996-10-25 | $22.25 | $22.25 | 32,600 |
| 1996-10-24 | $21.25 | $21.25 | 38,550 |
| 1996-10-23 | $21.50 | $21.50 | 23,550 |
| 1996-10-22 | $22.50 | $22.50 | 25,751 |
| 1996-10-21 | $24.25 | $24.25 | 22,650 |
| 1996-10-18 | $23.00 | $23.00 | 19,050 |
| 1996-10-17 | $24.50 | $24.50 | 22,650 |
| 1996-10-16 | $22.75 | $22.75 | 32,400 |
| 1996-10-15 | $25.25 | $25.25 | 72,200 |
| 1996-10-14 | $24.00 | $24.00 | 72,950 |
| 1996-10-11 | $26.00 | $26.00 | 42,150 |
| 1996-10-10 | $27.50 | $27.50 | 39,650 |
| 1996-10-09 | $27.50 | $27.50 | 45,251 |
| 1996-10-08 | $28.75 | $28.75 | 56,250 |
| 1996-10-07 | $28.75 | $28.75 | 28,451 |
| 1996-10-04 | $28.50 | $28.50 | 54,851 |
| 1996-10-03 | $29.25 | $29.25 | 50,150 |
| 1996-10-02 | $29.25 | $29.25 | 81,500 |
| 1996-10-01 | $28.50 | $28.50 | 38,450 |
| 1996-09-30 | $26.75 | $26.75 | 42,200 |
| 1996-09-27 | $26.50 | $26.50 | 18,450 |
| 1996-09-26 | $26.50 | $26.50 | 32,000 |
| 1996-09-25 | $27.25 | $27.25 | 33,900 |
| 1996-09-24 | $27.25 | $27.25 | 101,801 |
| 1996-09-23 | $29.38 | $29.38 | 16,350 |
| 1996-09-20 | $30.75 | $30.75 | 56,801 |
| 1996-09-19 | $30.75 | $30.75 | 95,100 |
| 1996-09-18 | $31.50 | $31.50 | 75,950 |
| 1996-09-17 | $30.75 | $30.75 | 154,950 |
| 1996-09-16 | $30.00 | $30.00 | 83,400 |
| 1996-09-13 | $28.94 | $28.94 | 27,750 |
| 1996-09-12 | $27.50 | $27.50 | 61,350 |
| 1996-09-11 | $28.50 | $28.50 | 60,600 |
| 1996-09-10 | $28.00 | $28.00 | 107,300 |
| 1996-09-09 | $27.75 | $27.75 | 90,600 |
| 1996-09-06 | $26.25 | $26.25 | 93,701 |
| 1996-09-05 | $25.00 | $25.00 | 67,451 |
| 1996-09-04 | $23.75 | $23.75 | 33,150 |
| 1996-09-03 | $23.50 | $23.50 | 18,300 |
| 1996-08-30 | $24.00 | $24.00 | 7,100 |
| 1996-08-29 | $24.00 | $24.00 | 58,700 |
| 1996-08-28 | $23.50 | $23.50 | 32,750 |
| 1996-08-27 | $20.50 | $20.50 | 11,600 |
| 1996-08-26 | $19.75 | $19.75 | 34,001 |
| 1996-08-23 | $19.25 | $19.25 | 2,000 |
| 1996-08-22 | $19.50 | $19.50 | 17,600 |
| 1996-08-21 | $17.75 | $17.75 | 11,300 |
| 1996-08-20 | $18.25 | $18.25 | 15,701 |
| 1996-08-19 | $18.00 | $18.00 | 12,050 |
| 1996-08-16 | $19.75 | $19.75 | 7,650 |
| 1996-08-15 | $19.00 | $19.00 | 32,250 |
| 1996-08-14 | $18.25 | $18.25 | 19,151 |
| 1996-08-13 | $19.00 | $19.00 | 62,351 |
| 1996-08-12 | $18.00 | $18.00 | 46,950 |
| 1996-08-09 | $20.13 | $20.13 | 32,450 |
| 1996-08-08 | $20.50 | $20.50 | 14,201 |
| 1996-08-07 | $19.00 | $19.00 | 7,400 |
| 1996-08-06 | $19.00 | $19.00 | 7,700 |
| 1996-08-05 | $20.50 | $20.50 | 15,551 |
| 1996-08-02 | $20.50 | $20.50 | 5,550 |
| 1996-08-01 | $20.00 | $20.00 | 11,201 |
| 1996-07-31 | $20.50 | $20.50 | 37,050 |
| 1996-07-30 | $19.38 | $19.38 | 43,650 |
| 1996-07-29 | $16.75 | $16.75 | 41,550 |
| 1996-07-26 | $19.00 | $19.00 | 38,501 |
| 1996-07-25 | $20.00 | $20.00 | 32,000 |
| 1996-07-24 | $20.00 | $20.00 | 42,950 |
| 1996-07-23 | $22.50 | $22.50 | 0 |
| 1996-07-22 | $22.50 | $22.50 | 16,001 |
| 1996-07-19 | $23.00 | $23.00 | 15,101 |
| 1996-07-18 | $21.75 | $21.75 | 15,851 |
| 1996-07-17 | $23.25 | $23.25 | 32,000 |
| 1996-07-16 | $22.50 | $22.50 | 21,800 |
| 1996-07-15 | $21.75 | $21.75 | 14,100 |
| 1996-07-12 | $23.25 | $23.25 | 14,550 |
| 1996-07-11 | $23.25 | $23.25 | 50,750 |
| 1996-07-10 | $25.75 | $25.75 | 39,450 |
| 1996-07-09 | $25.75 | $25.75 | 21,600 |
| 1996-07-08 | $21.50 | $21.50 | 18,800 |
| 1996-07-05 | $22.75 | $22.75 | 23,400 |
| 1996-07-03 | $22.50 | $22.50 | 16,800 |
| 1996-07-02 | $22.75 | $22.75 | 21,200 |
| 1996-07-01 | $24.50 | $24.50 | 17,150 |
| 1996-06-28 | $24.50 | $24.50 | 10,250 |
| 1996-06-27 | $24.00 | $24.00 | 21,650 |
| 1996-06-26 | $21.50 | $21.50 | 37,001 |
| 1996-06-25 | $23.75 | $23.75 | 41,850 |
| 1996-06-24 | $24.75 | $24.75 | 30,950 |
| 1996-06-21 | $26.00 | $26.00 | 14,550 |
| 1996-06-20 | $25.75 | $25.75 | 70,650 |
| 1996-06-19 | $28.00 | $28.00 | 19,050 |
| 1996-06-18 | $27.75 | $27.75 | 56,900 |
| 1996-06-17 | $28.00 | $28.00 | 27,350 |
| 1996-06-14 | $28.50 | $28.50 | 41,501 |
| 1996-06-13 | $27.00 | $27.00 | 60,851 |
| 1996-06-12 | $29.00 | $29.00 | 22,050 |
| 1996-06-11 | $30.00 | $30.00 | 44,051 |
| 1996-06-10 | $30.25 | $30.25 | 48,551 |
| 1996-06-07 | $31.00 | $31.00 | 42,950 |
| 1996-06-06 | $30.25 | $30.25 | 39,300 |
| 1996-06-05 | $30.25 | $30.25 | 40,650 |
| 1996-06-04 | $30.75 | $30.75 | 33,750 |
| 1996-06-03 | $31.25 | $31.25 | 28,301 |
| 1996-05-31 | $32.00 | $32.00 | 53,450 |
| 1996-05-30 | $32.00 | $32.00 | 32,850 |
| 1996-05-29 | $31.50 | $31.50 | 81,401 |
| 1996-05-28 | $32.50 | $32.50 | 84,851 |
| 1996-05-24 | $32.25 | $32.25 | 65,651 |
| 1996-05-23 | $29.50 | $29.50 | 80,100 |
| 1996-05-22 | $30.00 | $30.00 | 99,851 |
| 1996-05-21 | $28.50 | $28.50 | 107,750 |
| 1996-05-20 | $27.25 | $27.25 | 92,250 |
| 1996-05-17 | $28.00 | $28.00 | 64,650 |
| 1996-05-16 | $28.75 | $28.75 | 88,151 |
| 1996-05-15 | $26.50 | $26.50 | 14,750 |
| 1996-05-14 | $25.75 | $25.75 | 163,850 |
| 1996-05-13 | $25.50 | $25.50 | 71,951 |
| 1996-05-10 | $24.00 | $24.00 | 20,201 |
| 1996-05-09 | $23.50 | $23.50 | 46,850 |
| 1996-05-08 | $23.50 | $23.50 | 20,201 |
| 1996-05-07 | $22.50 | $22.50 | 24,500 |
| 1996-05-06 | $24.00 | $24.00 | 38,600 |
| 1996-05-03 | $26.00 | $26.00 | 52,751 |
| 1996-05-02 | $27.75 | $27.75 | 68,150 |
| 1996-05-01 | $28.00 | $28.00 | 152,250 |
| 1996-04-30 | $25.50 | $25.50 | 98,051 |
| 1996-04-29 | $21.00 | $21.00 | 16,050 |
| 1996-04-26 | $21.00 | $21.00 | 18,000 |
| 1996-04-25 | $21.00 | $21.00 | 7,650 |
| 1996-04-24 | $21.50 | $21.50 | 13,451 |
| 1996-04-23 | $22.00 | $22.00 | 27,251 |
| 1996-04-22 | $22.00 | $22.00 | 63,200 |
| 1996-04-19 | $21.50 | $21.50 | 25,550 |
| 1996-04-18 | $21.50 | $21.50 | 69,000 |
| 1996-04-17 | $20.50 | $20.50 | 32,450 |
| 1996-04-16 | $20.50 | $20.50 | 40,200 |
| 1996-04-15 | $20.00 | $20.00 | 10,601 |
| 1996-04-12 | $20.00 | $20.00 | 15,251 |
| 1996-04-11 | $20.50 | $20.50 | 49,550 |
| 1996-04-10 | $19.00 | $19.00 | 24,500 |
| 1996-04-09 | $18.50 | $18.50 | 15,350 |
| 1996-04-08 | $19.38 | $19.38 | 9,300 |
| 1996-04-04 | $19.50 | $19.50 | 8,000 |
| 1996-04-03 | $19.38 | $19.38 | 14,550 |
| 1996-04-02 | $18.50 | $18.50 | 5,300 |
| 1996-04-01 | $18.50 | $18.50 | 6,251 |
| 1996-03-29 | $19.00 | $19.00 | 42,350 |
| 1996-03-28 | $19.13 | $19.13 | 4,100 |
| 1996-03-27 | $18.50 | $18.50 | 4,850 |
| 1996-03-26 | $18.50 | $18.50 | 21,450 |
| 1996-03-25 | $18.50 | $18.50 | 5,150 |
| 1996-03-22 | $19.25 | $19.25 | 17,450 |
| 1996-03-21 | $18.50 | $18.50 | 2,900 |
| 1996-03-20 | $19.25 | $19.25 | 12,900 |
| 1996-03-19 | $18.50 | $18.50 | 4,001 |
| 1996-03-18 | $19.00 | $19.00 | 18,750 |
| 1996-03-15 | $19.50 | $19.50 | 7,301 |
| 1996-03-14 | $19.50 | $19.50 | 9,851 |
| 1996-03-13 | $19.50 | $19.50 | 4,601 |
| 1996-03-12 | $19.00 | $19.00 | 4,400 |
| 1996-03-11 | $19.50 | $19.50 | 29,700 |
| 1996-03-08 | $19.00 | $19.00 | 18,900 |
| 1996-03-07 | $20.00 | $20.00 | 6,900 |
| 1996-03-06 | $19.75 | $19.75 | 4,001 |
| 1996-03-05 | $20.25 | $20.25 | 13,700 |
| 1996-03-04 | $20.50 | $20.50 | 0 |
| 1996-03-01 | $19.50 | $19.50 | 11,450 |
| 1996-02-29 | $21.00 | $21.00 | 7,301 |
| 1996-02-28 | $21.00 | $21.00 | 9,800 |
| 1996-02-27 | $20.50 | $20.50 | 6,450 |
| 1996-02-26 | $22.50 | $22.50 | 7,451 |
| 1996-02-23 | $22.25 | $22.25 | 6,200 |
| 1996-02-22 | $22.00 | $22.00 | 9,900 |
| 1996-02-21 | $22.00 | $22.00 | 20,051 |
| 1996-02-20 | $22.25 | $22.25 | 25,500 |
| 1996-02-16 | $22.25 | $22.25 | 4,601 |
| 1996-02-15 | $22.25 | $22.25 | 3,950 |
| 1996-02-14 | $21.75 | $21.75 | 4,451 |
| 1996-02-13 | $23.00 | $23.00 | 3,650 |
| 1996-02-12 | $22.50 | $22.50 | 8,051 |
| 1996-02-09 | $23.00 | $23.00 | 29,000 |
| 1996-02-08 | $22.69 | $22.69 | 7,751 |
| 1996-02-07 | $22.75 | $22.75 | 15,701 |
| 1996-02-06 | $23.00 | $23.00 | 20,600 |
| 1996-02-05 | $22.50 | $22.50 | 15,450 |
| 1996-02-02 | $21.50 | $21.50 | 20,400 |
| 1996-02-01 | $21.50 | $21.50 | 57,750 |
| 1996-01-31 | $18.75 | $18.75 | 10,500 |
| 1996-01-30 | $18.00 | $18.00 | 4,400 |
| 1996-01-29 | $18.00 | $18.00 | 2,600 |
| 1996-01-26 | $18.00 | $18.00 | 15,551 |
| 1996-01-25 | $18.75 | $18.75 | 10,751 |
| 1996-01-24 | $19.00 | $19.00 | 6,900 |
| 1996-01-23 | $18.50 | $18.50 | 6,300 |
| 1996-01-22 | $18.44 | $18.44 | 3,050 |
| 1996-01-19 | $18.94 | $18.94 | 1,500 |
| 1996-01-18 | $18.00 | $18.00 | 200 |
| 1996-01-17 | $19.00 | $19.00 | 4,100 |
| 1996-01-16 | $18.75 | $18.75 | 1,950 |
| 1996-01-15 | $18.75 | $18.75 | 1,700 |
| 1996-01-12 | $18.75 | $18.75 | 900 |
| 1996-01-11 | $18.75 | $18.75 | 7,200 |
| 1996-01-10 | $18.06 | $18.06 | 600 |
| 1996-01-09 | $18.75 | $18.75 | 2,000 |
| 1996-01-08 | $18.00 | $18.00 | 0 |
| 1996-01-05 | $18.00 | $18.00 | 0 |
| 1996-01-04 | $18.00 | $18.00 | 1,950 |
| 1996-01-03 | $18.50 | $18.50 | 0 |
| 1996-01-02 | $18.50 | $18.50 | 3,750 |