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
- 1982-04-01 to 2026-08-27
- 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 | $18.50 | $19.85 | 61,500 |
| 1996-12-30 | $18.45 | $19.79 | 68,000 |
| 1996-12-27 | $18.48 | $19.82 | 75,500 |
| 1996-12-26 | $18.35 | $19.69 | 29,500 |
| 1996-12-24 | $18.38 | $19.71 | 62,500 |
| 1996-12-23 | $18.10 | $19.42 | 131,500 |
| 1996-12-20 | $18.33 | $19.66 | 97,000 |
| 1996-12-19 | $18.23 | $19.55 | 92,000 |
| 1996-12-18 | $18.48 | $19.82 | 106,500 |
| 1996-12-17 | $18.60 | $19.95 | 37,000 |
| 1996-12-16 | $18.55 | $19.90 | 150,500 |
| 1996-12-13 | $18.60 | $19.95 | 44,000 |
| 1996-12-12 | $18.85 | $20.22 | 139,500 |
| 1996-12-11 | $18.88 | $20.25 | 81,000 |
| 1996-12-10 | $19.20 | $20.60 | 129,500 |
| 1996-12-09 | $19.00 | $20.38 | 189,000 |
| 1996-12-06 | $18.95 | $20.33 | 38,500 |
| 1996-12-05 | $19.10 | $20.49 | 69,500 |
| 1996-12-04 | $19.00 | $20.38 | 61,500 |
| 1996-12-03 | $18.55 | $19.90 | 71,000 |
| 1996-12-02 | $18.78 | $20.14 | 85,000 |
| 1996-11-29 | $18.92 | $20.30 | 21,000 |
| 1996-11-27 | $18.92 | $20.30 | 42,000 |
| 1996-11-26 | $18.70 | $20.06 | 97,500 |
| 1996-11-25 | $19.08 | $20.46 | 57,500 |
| 1996-11-22 | $18.95 | $20.33 | 58,500 |
| 1996-11-21 | $18.70 | $20.06 | 29,500 |
| 1996-11-20 | $18.42 | $19.77 | 77,500 |
| 1996-11-19 | $18.15 | $19.47 | 68,500 |
| 1996-11-18 | $18.15 | $19.47 | 58,500 |
| 1996-11-15 | $18.45 | $19.79 | 40,500 |
| 1996-11-14 | $18.50 | $19.85 | 20,500 |
| 1996-11-13 | $18.45 | $19.79 | 56,500 |
| 1996-11-12 | $18.75 | $20.11 | 44,000 |
| 1996-11-11 | $18.63 | $19.98 | 19,000 |
| 1996-11-08 | $18.63 | $19.98 | 63,000 |
| 1996-11-07 | $18.38 | $19.71 | 78,500 |
| 1996-11-06 | $18.30 | $19.63 | 22,000 |
| 1996-11-05 | $18.15 | $19.47 | 43,500 |
| 1996-11-04 | $18.13 | $19.44 | 35,000 |
| 1996-11-01 | $18.08 | $19.39 | 26,500 |
| 1996-10-31 | $17.88 | $19.18 | 33,000 |
| 1996-10-30 | $18.05 | $19.36 | 66,000 |
| 1996-10-29 | $18.03 | $19.34 | 47,500 |
| 1996-10-28 | $17.83 | $19.12 | 83,000 |
| 1996-10-25 | $18.05 | $19.36 | 24,500 |
| 1996-10-24 | $18.23 | $19.55 | 38,500 |
| 1996-10-23 | $18.35 | $19.69 | 50,000 |
| 1996-10-22 | $18.48 | $19.82 | 55,500 |
| 1996-10-21 | $18.60 | $19.95 | 45,500 |
| 1996-10-18 | $18.88 | $20.25 | 130,000 |
| 1996-10-17 | $18.92 | $20.30 | 27,000 |
| 1996-10-16 | $18.90 | $20.28 | 24,500 |
| 1996-10-15 | $18.95 | $20.33 | 22,000 |
| 1996-10-14 | $19.00 | $20.38 | 39,500 |
| 1996-10-11 | $18.95 | $20.33 | 34,500 |
| 1996-10-10 | $18.90 | $20.28 | 44,000 |
| 1996-10-09 | $18.80 | $20.17 | 37,500 |
| 1996-10-08 | $19.00 | $20.38 | 22,000 |
| 1996-10-07 | $19.00 | $20.38 | 67,500 |
| 1996-10-04 | $19.08 | $20.46 | 79,500 |
| 1996-10-03 | $19.45 | $20.87 | 43,500 |
| 1996-10-02 | $19.70 | $21.13 | 127,000 |
| 1996-10-01 | $19.40 | $20.81 | 53,500 |
| 1996-09-30 | $19.25 | $20.65 | 23,000 |
| 1996-09-27 | $19.20 | $20.60 | 108,000 |
| 1996-09-26 | $19.13 | $20.52 | 64,000 |
| 1996-09-25 | $19.00 | $20.38 | 77,500 |
| 1996-09-24 | $18.40 | $19.69 | 44,500 |
| 1996-09-23 | $18.67 | $19.98 | 26,000 |
| 1996-09-20 | $18.67 | $19.98 | 81,000 |
| 1996-09-19 | $18.60 | $19.90 | 35,500 |
| 1996-09-18 | $18.42 | $19.71 | 26,000 |
| 1996-09-17 | $18.40 | $19.69 | 51,000 |
| 1996-09-16 | $18.33 | $19.61 | 22,000 |
| 1996-09-13 | $18.20 | $19.47 | 28,000 |
| 1996-09-12 | $18.10 | $19.36 | 31,000 |
| 1996-09-11 | $18.00 | $19.26 | 11,500 |
| 1996-09-10 | $18.00 | $19.26 | 50,500 |
| 1996-09-09 | $18.13 | $19.39 | 11,500 |
| 1996-09-06 | $18.25 | $19.53 | 10,000 |
| 1996-09-05 | $18.13 | $19.39 | 21,500 |
| 1996-09-04 | $18.15 | $19.42 | 30,000 |
| 1996-09-03 | $18.25 | $19.53 | 8,000 |
| 1996-08-30 | $18.35 | $19.63 | 35,000 |
| 1996-08-29 | $18.25 | $19.53 | 19,500 |
| 1996-08-28 | $18.35 | $19.63 | 38,000 |
| 1996-08-27 | $18.75 | $20.06 | 11,000 |
| 1996-08-26 | $18.70 | $20.01 | 1,500 |
| 1996-08-23 | $18.67 | $19.98 | 15,000 |
| 1996-08-22 | $18.80 | $20.11 | 16,500 |
| 1996-08-21 | $18.90 | $20.22 | 8,000 |
| 1996-08-20 | $19.08 | $20.41 | 28,500 |
| 1996-08-19 | $19.08 | $20.41 | 83,500 |
| 1996-08-16 | $19.08 | $20.41 | 33,500 |
| 1996-08-15 | $18.80 | $20.11 | 40,000 |
| 1996-08-14 | $18.80 | $20.11 | 48,500 |
| 1996-08-13 | $18.90 | $20.22 | 21,500 |
| 1996-08-12 | $18.90 | $20.22 | 30,000 |
| 1996-08-09 | $18.88 | $20.19 | 21,000 |
| 1996-08-08 | $18.70 | $20.01 | 40,500 |
| 1996-08-07 | $18.70 | $20.01 | 52,000 |
| 1996-08-06 | $18.50 | $19.79 | 25,500 |
| 1996-08-05 | $18.67 | $19.98 | 32,500 |
| 1996-08-02 | $18.60 | $19.90 | 85,500 |
| 1996-08-01 | $18.33 | $19.61 | 21,000 |
| 1996-07-31 | $18.15 | $19.42 | 84,500 |
| 1996-07-30 | $17.88 | $19.12 | 41,000 |
| 1996-07-29 | $17.92 | $19.18 | 58,500 |
| 1996-07-26 | $18.15 | $19.42 | 38,500 |
| 1996-07-25 | $18.28 | $19.55 | 59,000 |
| 1996-07-24 | $17.95 | $19.20 | 96,500 |
| 1996-07-23 | $18.13 | $19.39 | 46,500 |
| 1996-07-22 | $18.10 | $19.36 | 18,000 |
| 1996-07-19 | $18.13 | $19.39 | 141,500 |
| 1996-07-18 | $18.35 | $19.63 | 57,000 |
| 1996-07-17 | $18.08 | $19.34 | 71,000 |
| 1996-07-16 | $18.00 | $19.26 | 56,000 |
| 1996-07-15 | $18.48 | $19.77 | 47,000 |
| 1996-07-12 | $18.83 | $20.14 | 47,500 |
| 1996-07-11 | $18.73 | $20.03 | 129,500 |
| 1996-07-10 | $18.83 | $20.14 | 60,000 |
| 1996-07-09 | $18.83 | $20.14 | 71,000 |
| 1996-07-08 | $18.73 | $20.03 | 54,500 |
| 1996-07-05 | $18.80 | $20.11 | 39,500 |
| 1996-07-03 | $18.50 | $19.79 | 73,000 |
| 1996-07-02 | $18.75 | $20.06 | 50,000 |
| 1996-07-01 | $18.70 | $20.01 | 39,500 |
| 1996-06-28 | $18.75 | $20.06 | 156,000 |
| 1996-06-27 | $18.75 | $20.06 | 94,500 |
| 1996-06-26 | $18.80 | $20.11 | 91,500 |
| 1996-06-25 | $19.15 | $20.49 | 58,000 |
| 1996-06-24 | $19.30 | $20.65 | 27,000 |
| 1996-06-21 | $19.15 | $20.49 | 74,000 |
| 1996-06-20 | $19.28 | $20.62 | 41,000 |
| 1996-06-19 | $19.20 | $20.54 | 76,500 |
| 1996-06-18 | $19.53 | $20.89 | 30,000 |
| 1996-06-17 | $19.48 | $20.84 | 35,000 |
| 1996-06-14 | $19.53 | $20.89 | 42,000 |
| 1996-06-13 | $19.30 | $20.65 | 43,000 |
| 1996-06-12 | $18.98 | $20.30 | 58,500 |
| 1996-06-11 | $18.58 | $19.87 | 46,500 |
| 1996-06-10 | $18.60 | $19.90 | 25,500 |
| 1996-06-07 | $18.67 | $19.98 | 91,500 |
| 1996-06-06 | $18.73 | $20.03 | 36,500 |
| 1996-06-05 | $18.70 | $20.01 | 47,000 |
| 1996-06-04 | $18.73 | $20.03 | 105,000 |
| 1996-06-03 | $18.67 | $19.98 | 108,000 |
| 1996-05-31 | $18.75 | $20.06 | 87,500 |
| 1996-05-30 | $18.58 | $19.87 | 151,500 |
| 1996-05-29 | $18.85 | $20.17 | 122,000 |
| 1996-05-28 | $19.00 | $20.33 | 95,500 |
| 1996-05-24 | $19.00 | $20.33 | 122,000 |
| 1996-05-23 | $19.10 | $20.43 | 155,500 |
| 1996-05-22 | $19.55 | $20.92 | 118,500 |
| 1996-05-21 | $19.80 | $21.18 | 129,500 |
| 1996-05-20 | $20.20 | $21.61 | 48,500 |
| 1996-05-17 | $20.33 | $21.75 | 42,000 |
| 1996-05-16 | $20.70 | $22.15 | 50,000 |
| 1996-05-15 | $20.50 | $21.93 | 47,500 |
| 1996-05-14 | $20.20 | $21.61 | 80,000 |
| 1996-05-13 | $20.17 | $21.58 | 63,000 |
| 1996-05-10 | $20.42 | $21.85 | 88,000 |
| 1996-05-09 | $20.53 | $21.96 | 72,500 |
| 1996-05-08 | $21.00 | $22.47 | 15,500 |
| 1996-05-07 | $21.00 | $22.47 | 33,000 |
| 1996-05-06 | $21.08 | $22.55 | 21,500 |
| 1996-05-03 | $21.17 | $22.65 | 29,500 |
| 1996-05-02 | $21.20 | $22.68 | 43,500 |
| 1996-05-01 | $21.25 | $22.73 | 44,000 |
| 1996-04-30 | $21.53 | $23.03 | 32,500 |
| 1996-04-29 | $21.40 | $22.90 | 61,000 |
| 1996-04-26 | $21.30 | $22.79 | 101,000 |
| 1996-04-25 | $21.45 | $22.95 | 140,500 |
| 1996-04-24 | $21.28 | $22.76 | 1,582,500 |
| 1996-04-23 | $20.95 | $22.41 | 137,500 |
| 1996-04-22 | $20.50 | $21.93 | 57,000 |
| 1996-04-19 | $20.28 | $21.69 | 98,500 |
| 1996-04-18 | $20.13 | $21.53 | 31,500 |
| 1996-04-17 | $20.13 | $21.53 | 82,000 |
| 1996-04-16 | $19.95 | $21.34 | 57,500 |
| 1996-04-15 | $20.13 | $21.53 | 46,500 |
| 1996-04-12 | $20.00 | $21.40 | 121,000 |
| 1996-04-11 | $19.95 | $21.34 | 72,000 |
| 1996-04-10 | $19.58 | $20.94 | 48,000 |
| 1996-04-09 | $19.58 | $20.94 | 47,500 |
| 1996-04-08 | $19.20 | $20.54 | 61,500 |
| 1996-04-04 | $19.67 | $21.05 | 45,000 |
| 1996-04-03 | $19.67 | $21.05 | 34,500 |
| 1996-04-02 | $19.63 | $21.00 | 59,500 |
| 1996-04-01 | $19.60 | $20.97 | 62,000 |
| 1996-03-29 | $19.53 | $20.89 | 73,000 |
| 1996-03-28 | $19.38 | $20.73 | 34,500 |
| 1996-03-27 | $19.48 | $20.84 | 85,000 |
| 1996-03-26 | $19.40 | $20.76 | 74,500 |
| 1996-03-25 | $19.35 | $20.65 | 56,000 |
| 1996-03-22 | $18.98 | $20.25 | 109,000 |
| 1996-03-21 | $19.05 | $20.33 | 24,000 |
| 1996-03-20 | $19.20 | $20.49 | 137,500 |
| 1996-03-19 | $18.80 | $20.06 | 120,000 |
| 1996-03-18 | $19.13 | $20.41 | 80,500 |
| 1996-03-15 | $19.20 | $20.49 | 50,500 |
| 1996-03-14 | $19.17 | $20.46 | 80,000 |
| 1996-03-13 | $19.10 | $20.38 | 159,000 |
| 1996-03-12 | $19.40 | $20.70 | 184,000 |
| 1996-03-11 | $19.42 | $20.73 | 124,000 |
| 1996-03-08 | $19.38 | $20.67 | 73,000 |
| 1996-03-07 | $19.70 | $21.02 | 52,500 |
| 1996-03-06 | $20.08 | $21.42 | 97,000 |
| 1996-03-05 | $20.23 | $21.58 | 79,000 |
| 1996-03-04 | $20.13 | $21.47 | 67,500 |
| 1996-03-01 | $20.45 | $21.82 | 108,000 |
| 1996-02-29 | $20.15 | $21.50 | 56,500 |
| 1996-02-28 | $19.78 | $21.10 | 146,500 |
| 1996-02-27 | $19.83 | $21.15 | 89,500 |
| 1996-02-26 | $20.08 | $21.42 | 161,000 |
| 1996-02-23 | $19.85 | $21.18 | 100,500 |
| 1996-02-22 | $19.95 | $21.29 | 109,500 |
| 1996-02-21 | $19.75 | $21.07 | 96,500 |
| 1996-02-20 | $19.63 | $20.94 | 49,500 |
| 1996-02-16 | $19.80 | $21.13 | 144,500 |
| 1996-02-15 | $19.70 | $21.02 | 157,000 |
| 1996-02-14 | $19.78 | $21.10 | 103,000 |
| 1996-02-13 | $19.83 | $21.15 | 96,500 |
| 1996-02-12 | $20.35 | $21.71 | 78,500 |
| 1996-02-09 | $20.25 | $21.61 | 120,500 |
| 1996-02-08 | $20.50 | $21.87 | 207,000 |
| 1996-02-07 | $20.58 | $21.95 | 60,000 |
| 1996-02-06 | $20.20 | $21.55 | 99,500 |
| 1996-02-05 | $20.48 | $21.85 | 102,500 |
| 1996-02-02 | $20.00 | $21.34 | 45,000 |
| 1996-02-01 | $20.28 | $21.63 | 22,500 |
| 1996-01-31 | $20.23 | $21.58 | 80,500 |
| 1996-01-30 | $20.03 | $21.37 | 74,000 |
| 1996-01-29 | $19.60 | $20.91 | 135,000 |
| 1996-01-26 | $19.40 | $20.70 | 418,000 |
| 1996-01-25 | $19.33 | $20.62 | 68,000 |
| 1996-01-24 | $19.35 | $20.65 | 139,500 |
| 1996-01-23 | $19.45 | $20.75 | 80,000 |
| 1996-01-22 | $19.78 | $21.10 | 152,000 |
| 1996-01-19 | $19.58 | $20.89 | 57,000 |
| 1996-01-18 | $19.80 | $21.13 | 39,000 |
| 1996-01-17 | $19.75 | $21.07 | 85,000 |
| 1996-01-16 | $19.98 | $21.31 | 81,000 |
| 1996-01-15 | $19.50 | $20.81 | 138,000 |
| 1996-01-12 | $19.63 | $20.94 | 130,000 |
| 1996-01-11 | $20.20 | $21.55 | 94,000 |
| 1996-01-10 | $20.35 | $21.71 | 119,000 |
| 1996-01-09 | $20.50 | $21.87 | 125,000 |
| 1996-01-08 | $20.90 | $22.30 | 62,000 |
| 1996-01-05 | $21.25 | $22.67 | 131,500 |
| 1996-01-04 | $21.50 | $22.94 | 364,500 |
| 1996-01-03 | $20.80 | $22.19 | 109,500 |
| 1996-01-02 | $20.40 | $21.77 | 67,000 |