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
- 1980-03-17 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 | $16.25 | $18.99 | 46,900 | — | — |
| 1996-12-30 | $16.13 | $18.84 | 18,500 | — | — |
| 1996-12-27 | $15.88 | $18.55 | 61,600 | — | — |
| 1996-12-26 | $16.00 | $18.70 | 84,400 | — | — |
| 1996-12-24 | $15.75 | $18.41 | 41,400 | — | — |
| 1996-12-23 | $16.00 | $18.70 | 47,000 | — | — |
| 1996-12-20 | $15.88 | $18.55 | 70,800 | — | — |
| 1996-12-19 | $16.13 | $18.84 | 67,600 | — | — |
| 1996-12-18 | $16.25 | $18.99 | 56,400 | — | — |
| 1996-12-17 | $16.38 | $19.14 | 149,400 | — | — |
| 1996-12-16 | $15.75 | $18.41 | 149,500 | — | — |
| 1996-12-13 | $16.25 | $18.99 | 92,200 | — | — |
| 1996-12-12 | $16.63 | $19.43 | 181,000 | — | — |
| 1996-12-11 | $17.00 | $19.87 | 107,300 | — | — |
| 1996-12-10 | $17.13 | $20.01 | 104,700 | — | — |
| 1996-12-09 | $17.38 | $20.30 | 117,700 | — | — |
| 1996-12-06 | $17.50 | $20.45 | 40,600 | — | — |
| 1996-12-05 | $17.88 | $20.89 | 102,700 | — | — |
| 1996-12-04 | $18.13 | $21.18 | 18,300 | — | — |
| 1996-12-03 | $18.00 | $21.04 | 196,100 | — | — |
| 1996-12-02 | $18.00 | $21.04 | 65,400 | — | — |
| 1996-11-29 | $17.75 | $20.74 | 10,000 | — | — |
| 1996-11-27 | $18.00 | $21.04 | 13,200 | — | — |
| 1996-11-26 | $18.13 | $21.18 | 51,500 | — | — |
| 1996-11-25 | $18.38 | $21.47 | 46,900 | — | — |
| 1996-11-22 | $18.13 | $21.18 | 50,500 | — | — |
| 1996-11-21 | $18.00 | $21.04 | 60,300 | — | — |
| 1996-11-20 | $18.13 | $21.18 | 26,600 | — | — |
| 1996-11-19 | $18.13 | $21.18 | 171,900 | — | — |
| 1996-11-18 | $18.00 | $21.04 | 28,500 | — | — |
| 1996-11-15 | $18.13 | $21.18 | 325,300 | — | — |
| 1996-11-14 | $17.75 | $20.74 | 42,300 | — | — |
| 1996-11-13 | $17.25 | $20.16 | 43,700 | — | — |
| 1996-11-12 | $17.38 | $20.30 | 92,400 | — | — |
| 1996-11-11 | $17.25 | $20.16 | 138,600 | — | — |
| 1996-11-08 | $17.25 | $20.16 | 87,500 | — | — |
| 1996-11-07 | $18.00 | $21.04 | 50,400 | — | — |
| 1996-11-06 | $17.88 | $20.89 | 13,300 | — | — |
| 1996-11-05 | $17.88 | $20.89 | 69,900 | — | — |
| 1996-11-04 | $18.00 | $21.04 | 48,800 | — | — |
| 1996-11-01 | $17.88 | $20.89 | 155,600 | — | — |
| 1996-10-31 | $18.25 | $21.33 | 177,300 | — | — |
| 1996-10-30 | $17.50 | $20.45 | 523,400 | — | — |
| 1996-10-29 | $16.88 | $19.72 | 1,521,200 | — | — |
| 1996-10-28 | $19.38 | $22.64 | 67,200 | — | — |
| 1996-10-25 | $19.63 | $22.93 | 42,000 | — | — |
| 1996-10-24 | $19.88 | $23.23 | 37,400 | — | — |
| 1996-10-23 | $19.88 | $23.23 | 14,000 | — | — |
| 1996-10-22 | $19.88 | $23.23 | 183,000 | — | — |
| 1996-10-21 | $19.63 | $22.93 | 41,600 | — | — |
| 1996-10-18 | $19.88 | $23.23 | 13,800 | — | — |
| 1996-10-17 | $19.50 | $22.79 | 8,700 | — | — |
| 1996-10-16 | $19.50 | $22.79 | 139,000 | — | — |
| 1996-10-15 | $19.50 | $22.79 | 34,300 | — | — |
| 1996-10-14 | $19.63 | $22.93 | 13,000 | — | — |
| 1996-10-11 | $19.50 | $22.79 | 41,800 | — | — |
| 1996-10-10 | $19.00 | $22.20 | 13,700 | — | — |
| 1996-10-09 | $19.25 | $22.50 | 8,300 | — | — |
| 1996-10-08 | $19.00 | $22.20 | 81,600 | — | — |
| 1996-10-07 | $19.13 | $22.35 | 100,200 | — | — |
| 1996-10-04 | $19.25 | $22.50 | 69,800 | — | — |
| 1996-10-03 | $18.88 | $22.06 | 27,600 | — | — |
| 1996-10-02 | $19.25 | $22.50 | 82,100 | — | — |
| 1996-10-01 | $19.38 | $22.64 | 167,800 | — | — |
| 1996-09-30 | $19.38 | $22.64 | 23,200 | — | — |
| 1996-09-27 | $19.63 | $22.93 | 21,200 | — | — |
| 1996-09-26 | $19.88 | $23.23 | 134,400 | — | — |
| 1996-09-25 | $19.38 | $22.64 | 360,500 | — | — |
| 1996-09-24 | $18.75 | $21.91 | 446,500 | — | — |
| 1996-09-23 | $18.38 | $21.47 | 85,000 | — | — |
| 1996-09-20 | $18.50 | $21.62 | 189,700 | — | — |
| 1996-09-19 | $18.75 | $21.91 | 33,600 | — | — |
| 1996-09-18 | $19.38 | $22.64 | 23,500 | — | — |
| 1996-09-17 | $19.50 | $22.79 | 81,300 | — | — |
| 1996-09-16 | $20.00 | $23.37 | 196,600 | — | — |
| 1996-09-13 | $19.63 | $22.93 | 56,500 | — | — |
| 1996-09-12 | $19.63 | $22.93 | 19,900 | — | — |
| 1996-09-11 | $19.25 | $22.50 | 38,200 | — | — |
| 1996-09-10 | $19.75 | $23.08 | 80,000 | — | — |
| 1996-09-09 | $19.75 | $23.08 | 342,800 | — | — |
| 1996-09-06 | $17.63 | $20.60 | 266,400 | — | — |
| 1996-09-05 | $17.13 | $20.01 | 44,400 | — | — |
| 1996-09-04 | $17.50 | $20.45 | 161,000 | — | — |
| 1996-09-03 | $17.63 | $20.60 | 33,100 | — | — |
| 1996-08-30 | $17.63 | $20.60 | 227,000 | — | — |
| 1996-08-29 | $17.50 | $20.45 | 94,900 | — | — |
| 1996-08-28 | $17.50 | $20.45 | 44,800 | — | — |
| 1996-08-27 | $16.88 | $19.72 | 131,200 | — | — |
| 1996-08-26 | $16.88 | $19.72 | 18,900 | — | — |
| 1996-08-23 | $17.00 | $19.87 | 79,400 | — | — |
| 1996-08-22 | $16.88 | $19.72 | 71,100 | — | — |
| 1996-08-21 | $16.50 | $19.28 | 16,600 | — | — |
| 1996-08-20 | $16.88 | $19.72 | 42,400 | — | — |
| 1996-08-19 | $16.88 | $19.72 | 19,400 | — | — |
| 1996-08-16 | $16.88 | $19.72 | 58,000 | — | — |
| 1996-08-15 | $17.00 | $19.87 | 87,400 | — | — |
| 1996-08-14 | $16.38 | $19.14 | 248,100 | — | — |
| 1996-08-13 | $15.88 | $18.55 | 13,600 | — | — |
| 1996-08-12 | $16.00 | $18.70 | 13,500 | — | — |
| 1996-08-09 | $16.25 | $18.99 | 13,800 | — | — |
| 1996-08-08 | $16.25 | $18.99 | 27,000 | — | — |
| 1996-08-07 | $16.38 | $19.14 | 156,500 | — | — |
| 1996-08-06 | $16.13 | $18.84 | 85,400 | — | — |
| 1996-08-05 | $16.25 | $18.99 | 93,600 | — | — |
| 1996-08-02 | $16.75 | $19.57 | 449,600 | — | — |
| 1996-08-01 | $16.00 | $18.70 | 350,200 | — | — |
| 1996-07-31 | $15.25 | $17.82 | 97,400 | — | — |
| 1996-07-30 | $15.00 | $17.53 | 117,400 | — | — |
| 1996-07-29 | $15.00 | $17.53 | 169,300 | — | — |
| 1996-07-26 | $14.88 | $17.38 | 336,800 | — | — |
| 1996-07-25 | $14.13 | $16.51 | 194,800 | — | — |
| 1996-07-24 | $13.63 | $15.92 | 215,700 | — | — |
| 1996-07-23 | $13.75 | $16.07 | 301,600 | — | — |
| 1996-07-22 | $13.63 | $15.92 | 183,800 | — | — |
| 1996-07-19 | $13.38 | $15.63 | 614,100 | — | — |
| 1996-07-18 | $12.75 | $14.90 | 279,700 | — | — |
| 1996-07-17 | $13.13 | $15.34 | 111,300 | — | — |
| 1996-07-16 | $13.50 | $15.78 | 154,300 | — | — |
| 1996-07-15 | $13.75 | $16.07 | 238,600 | — | — |
| 1996-07-12 | $13.75 | $16.07 | 120,500 | — | — |
| 1996-07-11 | $14.25 | $16.65 | 114,300 | — | — |
| 1996-07-10 | $14.88 | $17.38 | 107,700 | — | — |
| 1996-07-09 | $14.88 | $17.38 | 64,800 | — | — |
| 1996-07-08 | $14.75 | $17.24 | 17,800 | — | — |
| 1996-07-05 | $14.88 | $17.38 | 2,100 | — | — |
| 1996-07-03 | $15.00 | $17.53 | 20,200 | — | — |
| 1996-07-02 | $15.00 | $17.53 | 58,300 | — | — |
| 1996-07-01 | $14.75 | $17.24 | 39,000 | — | — |
| 1996-06-28 | $15.25 | $17.82 | 208,400 | — | — |
| 1996-06-27 | $15.13 | $17.68 | 28,900 | — | — |
| 1996-06-26 | $15.00 | $17.53 | 67,900 | — | — |
| 1996-06-25 | $14.88 | $17.38 | 63,100 | — | — |
| 1996-06-24 | $14.75 | $17.24 | 73,700 | — | — |
| 1996-06-21 | $14.63 | $17.09 | 64,100 | — | — |
| 1996-06-20 | $14.50 | $16.94 | 48,300 | — | — |
| 1996-06-19 | $15.00 | $17.53 | 356,700 | — | — |
| 1996-06-18 | $15.00 | $17.53 | 181,900 | — | — |
| 1996-06-17 | $15.00 | $17.53 | 184,600 | — | — |
| 1996-06-14 | $15.38 | $17.97 | 43,000 | — | — |
| 1996-06-13 | $15.38 | $17.97 | 43,100 | — | — |
| 1996-06-12 | $15.50 | $18.11 | 38,100 | — | — |
| 1996-06-11 | $15.63 | $18.26 | 61,100 | — | — |
| 1996-06-10 | $15.63 | $18.26 | 29,200 | — | — |
| 1996-06-07 | $15.63 | $18.26 | 385,700 | — | — |
| 1996-06-06 | $16.00 | $18.70 | 81,500 | — | — |
| 1996-06-05 | $15.63 | $18.26 | 389,800 | — | — |
| 1996-06-04 | $15.63 | $18.26 | 219,600 | — | — |
| 1996-06-03 | $15.38 | $17.97 | 120,600 | — | — |
| 1996-05-31 | $15.00 | $17.53 | 42,700 | — | — |
| 1996-05-30 | $14.75 | $17.24 | 30,500 | — | — |
| 1996-05-29 | $14.88 | $17.38 | 18,000 | — | — |
| 1996-05-28 | $14.88 | $17.38 | 19,200 | — | — |
| 1996-05-24 | $14.88 | $17.38 | 25,800 | — | — |
| 1996-05-23 | $14.88 | $17.38 | 16,200 | — | — |
| 1996-05-22 | $15.13 | $17.68 | 43,500 | — | — |
| 1996-05-21 | $14.75 | $17.24 | 87,700 | — | — |
| 1996-05-20 | $15.13 | $17.68 | 53,200 | — | — |
| 1996-05-17 | $15.13 | $17.68 | 39,800 | — | — |
| 1996-05-16 | $14.88 | $17.38 | 53,900 | — | — |
| 1996-05-15 | $15.13 | $17.68 | 193,300 | — | — |
| 1996-05-14 | $14.00 | $16.36 | 115,200 | — | — |
| 1996-05-13 | $13.00 | $15.19 | 154,400 | — | — |
| 1996-05-10 | $12.38 | $14.46 | 60,300 | — | — |
| 1996-05-09 | $12.25 | $14.32 | 28,900 | — | — |
| 1996-05-08 | $12.25 | $14.32 | 18,900 | — | — |
| 1996-05-07 | $12.25 | $14.32 | 6,200 | — | — |
| 1996-05-06 | $12.25 | $14.32 | 7,500 | — | — |
| 1996-05-03 | $12.38 | $14.46 | 10,000 | — | — |
| 1996-05-02 | $12.25 | $14.32 | 27,000 | — | — |
| 1996-05-01 | $12.50 | $14.61 | 22,600 | — | — |
| 1996-04-30 | $12.63 | $14.75 | 18,600 | — | — |
| 1996-04-29 | $12.75 | $14.90 | 15,100 | — | — |
| 1996-04-26 | $13.00 | $15.19 | 34,500 | — | — |
| 1996-04-25 | $12.63 | $14.75 | 17,900 | — | — |
| 1996-04-24 | $12.75 | $14.90 | 33,200 | — | — |
| 1996-04-23 | $12.75 | $14.90 | 26,300 | — | — |
| 1996-04-22 | $12.50 | $14.61 | 9,600 | — | — |
| 1996-04-19 | $12.50 | $14.61 | 22,900 | — | — |
| 1996-04-18 | $12.38 | $14.46 | 15,700 | — | — |
| 1996-04-17 | $13.13 | $15.34 | 38,000 | — | — |
| 1996-04-16 | $12.63 | $14.75 | 39,500 | — | — |
| 1996-04-15 | $12.50 | $14.61 | 31,600 | — | — |
| 1996-04-12 | $12.50 | $14.61 | 60,200 | — | — |
| 1996-04-11 | $12.25 | $14.32 | 9,700 | — | — |
| 1996-04-10 | $12.00 | $14.02 | 102,300 | — | — |
| 1996-04-09 | $12.50 | $14.61 | 25,000 | — | — |
| 1996-04-08 | $11.88 | $13.88 | 21,800 | — | — |
| 1996-04-04 | $12.00 | $14.02 | 11,500 | — | — |
| 1996-04-03 | $11.88 | $13.88 | 3,800 | — | — |
| 1996-04-02 | $12.00 | $14.02 | 17,300 | — | — |
| 1996-04-01 | $11.88 | $13.88 | 24,800 | — | — |
| 1996-03-29 | $11.75 | $13.73 | 24,300 | — | — |
| 1996-03-28 | $11.75 | $13.73 | 9,600 | — | — |
| 1996-03-27 | $11.63 | $13.59 | 71,500 | — | — |
| 1996-03-26 | $11.50 | $13.44 | 127,000 | — | — |
| 1996-03-25 | $11.50 | $13.44 | 142,300 | — | — |
| 1996-03-22 | $11.63 | $13.59 | 20,600 | — | — |
| 1996-03-21 | $11.75 | $13.73 | 18,700 | — | — |
| 1996-03-20 | $11.63 | $13.59 | 52,000 | — | — |
| 1996-03-19 | $11.88 | $13.88 | 76,900 | — | — |
| 1996-03-18 | $11.63 | $13.59 | 12,200 | — | — |
| 1996-03-15 | $11.63 | $13.59 | 3,600 | — | — |
| 1996-03-14 | $11.75 | $13.73 | 39,800 | — | — |
| 1996-03-13 | $11.75 | $13.73 | 59,900 | — | — |
| 1996-03-12 | $11.63 | $13.59 | 50,000 | — | — |
| 1996-03-11 | $11.75 | $13.73 | 156,400 | — | — |
| 1996-03-08 | $11.63 | $13.59 | 142,400 | — | — |
| 1996-03-07 | $12.50 | $14.61 | 20,000 | — | — |
| 1996-03-06 | $12.63 | $14.75 | 18,100 | — | — |
| 1996-03-05 | $12.50 | $14.61 | 13,500 | — | — |
| 1996-03-04 | $12.25 | $14.32 | 14,700 | — | — |
| 1996-03-01 | $12.50 | $14.61 | 18,500 | — | — |
| 1996-02-29 | $12.50 | $14.61 | 84,700 | — | — |
| 1996-02-28 | $12.75 | $14.90 | 76,000 | — | — |
| 1996-02-27 | $12.63 | $14.75 | 26,000 | — | — |
| 1996-02-26 | $12.63 | $14.75 | 13,200 | — | — |
| 1996-02-23 | $12.63 | $14.75 | 19,800 | — | — |
| 1996-02-22 | $12.50 | $14.61 | 52,800 | — | — |
| 1996-02-21 | $12.50 | $14.61 | 25,300 | — | — |
| 1996-02-20 | $12.88 | $15.05 | 18,000 | — | — |
| 1996-02-16 | $12.88 | $15.05 | 8,900 | — | — |
| 1996-02-15 | $13.00 | $15.19 | 49,700 | — | — |
| 1996-02-14 | $13.13 | $15.34 | 86,300 | — | — |
| 1996-02-13 | $12.13 | $14.17 | 64,200 | — | — |
| 1996-02-12 | $12.00 | $14.02 | 45,900 | — | — |
| 1996-02-09 | $11.88 | $13.88 | 69,300 | — | — |
| 1996-02-08 | $11.88 | $13.88 | 32,700 | — | — |
| 1996-02-07 | $12.00 | $14.02 | 75,600 | — | — |
| 1996-02-06 | $11.25 | $13.15 | 22,100 | — | — |
| 1996-02-05 | $11.63 | $13.59 | 47,000 | — | — |
| 1996-02-02 | $11.25 | $13.15 | 19,300 | — | — |
| 1996-02-01 | $11.13 | $13.00 | 31,900 | — | — |
| 1996-01-31 | $11.00 | $12.85 | 62,000 | — | — |
| 1996-01-30 | $11.25 | $13.15 | 105,500 | — | — |
| 1996-01-29 | $11.00 | $12.85 | 44,500 | — | — |
| 1996-01-26 | $10.75 | $12.56 | 37,200 | — | — |
| 1996-01-25 | $10.88 | $12.71 | 82,600 | — | — |
| 1996-01-24 | $11.25 | $13.15 | 28,000 | — | — |
| 1996-01-23 | $11.38 | $13.29 | 115,600 | — | — |
| 1996-01-22 | $11.25 | $13.15 | 20,800 | — | — |
| 1996-01-19 | $11.38 | $13.29 | 59,600 | — | — |
| 1996-01-18 | $11.00 | $12.85 | 11,800 | — | — |
| 1996-01-17 | $10.88 | $12.71 | 36,000 | — | — |
| 1996-01-16 | $10.63 | $12.42 | 13,000 | — | — |
| 1996-01-15 | $10.75 | $12.56 | 19,400 | — | — |
| 1996-01-12 | $10.75 | $12.56 | 15,400 | — | — |
| 1996-01-11 | $10.75 | $12.56 | 12,800 | — | — |
| 1996-01-10 | $10.88 | $12.71 | 52,200 | — | — |
| 1996-01-09 | $10.63 | $12.42 | 12,900 | — | — |
| 1996-01-08 | $10.75 | $12.56 | 3,700 | — | — |
| 1996-01-05 | $10.88 | $12.71 | 42,400 | — | — |
| 1996-01-04 | $10.88 | $12.71 | 20,900 | — | — |
| 1996-01-03 | $11.00 | $12.85 | 26,400 | — | — |
| 1996-01-02 | $10.88 | $12.71 | 40,000 | — | — |