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
- 1994-06-10 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 | $15.50 | $15.50 | 9,400 | — | — |
| 1996-12-30 | $15.50 | $15.50 | 18,800 | — | — |
| 1996-12-27 | $15.50 | $15.50 | 39,000 | — | — |
| 1996-12-26 | $15.00 | $15.00 | 8,000 | — | — |
| 1996-12-24 | $15.25 | $15.25 | 12,200 | — | — |
| 1996-12-23 | $15.25 | $15.25 | 194,400 | — | — |
| 1996-12-20 | $15.44 | $15.44 | 41,200 | — | — |
| 1996-12-19 | $15.50 | $15.50 | 25,000 | — | — |
| 1996-12-18 | $15.50 | $15.50 | 385,200 | — | — |
| 1996-12-17 | $15.13 | $15.13 | 13,200 | — | — |
| 1996-12-16 | $15.50 | $15.50 | 17,400 | — | — |
| 1996-12-13 | $15.94 | $15.94 | 5,000 | — | — |
| 1996-12-12 | $16.06 | $16.06 | 12,400 | — | — |
| 1996-12-11 | $16.00 | $16.00 | 8,400 | — | — |
| 1996-12-10 | $16.13 | $16.13 | 19,800 | — | — |
| 1996-12-09 | $16.38 | $16.38 | 3,000 | — | — |
| 1996-12-06 | $16.75 | $16.75 | 11,000 | — | — |
| 1996-12-05 | $16.75 | $16.75 | 13,600 | — | — |
| 1996-12-04 | $16.75 | $16.75 | 23,400 | — | — |
| 1996-12-03 | $16.50 | $16.50 | 400 | — | — |
| 1996-12-02 | $16.81 | $16.81 | 42,800 | — | — |
| 1996-11-29 | $17.13 | $17.13 | 10,200 | — | — |
| 1996-11-27 | $16.75 | $16.75 | 22,200 | — | — |
| 1996-11-26 | $17.00 | $17.00 | 19,800 | — | — |
| 1996-11-25 | $17.25 | $17.25 | 220,400 | — | — |
| 1996-11-22 | $17.38 | $17.38 | 2,400 | — | — |
| 1996-11-21 | $17.38 | $17.38 | 2,600 | — | — |
| 1996-11-20 | $17.25 | $17.25 | 62,200 | — | — |
| 1996-11-19 | $17.31 | $17.31 | 8,200 | — | — |
| 1996-11-18 | $17.56 | $17.56 | 15,600 | — | — |
| 1996-11-15 | $17.00 | $17.00 | 2,400 | — | — |
| 1996-11-14 | $17.00 | $17.00 | 10,600 | — | — |
| 1996-11-13 | $16.75 | $16.75 | 5,600 | — | — |
| 1996-11-12 | $17.25 | $17.25 | 7,200 | — | — |
| 1996-11-11 | $16.88 | $16.88 | 4,600 | — | — |
| 1996-11-08 | $17.13 | $17.13 | 11,600 | — | — |
| 1996-11-07 | $17.00 | $17.00 | 23,600 | — | — |
| 1996-11-06 | $17.00 | $17.00 | 10,400 | — | — |
| 1996-11-05 | $17.38 | $17.38 | 139,000 | — | — |
| 1996-11-04 | $18.13 | $18.13 | 2,800 | — | — |
| 1996-11-01 | $18.00 | $18.00 | 22,800 | — | — |
| 1996-10-31 | $18.00 | $18.00 | 7,400 | — | — |
| 1996-10-30 | $18.13 | $18.13 | 6,200 | — | — |
| 1996-10-29 | $17.81 | $17.81 | 49,200 | — | — |
| 1996-10-28 | $17.25 | $17.25 | 27,800 | — | — |
| 1996-10-25 | $18.00 | $18.00 | 25,200 | — | — |
| 1996-10-24 | $18.44 | $18.44 | 132,800 | — | — |
| 1996-10-23 | $16.88 | $16.88 | 212,200 | — | — |
| 1996-10-22 | $16.19 | $16.19 | 43,600 | — | — |
| 1996-10-21 | $17.00 | $17.00 | 26,000 | — | — |
| 1996-10-18 | $17.75 | $17.75 | 11,600 | — | — |
| 1996-10-17 | $17.50 | $17.50 | 10,600 | — | — |
| 1996-10-16 | $17.84 | $17.84 | 35,200 | — | — |
| 1996-10-15 | $18.06 | $18.06 | 7,600 | — | — |
| 1996-10-14 | $17.50 | $17.50 | 17,000 | — | — |
| 1996-10-11 | $18.00 | $18.00 | 8,400 | — | — |
| 1996-10-10 | $18.13 | $18.13 | 30,400 | — | — |
| 1996-10-09 | $18.38 | $18.38 | 25,600 | — | — |
| 1996-10-08 | $18.00 | $18.00 | 83,600 | — | — |
| 1996-10-07 | $18.19 | $18.19 | 27,200 | — | — |
| 1996-10-04 | $17.38 | $17.38 | 45,000 | — | — |
| 1996-10-03 | $17.63 | $17.63 | 20,200 | — | — |
| 1996-10-02 | $17.31 | $17.31 | 26,200 | — | — |
| 1996-10-01 | $17.00 | $17.00 | 35,600 | — | — |
| 1996-09-30 | $16.81 | $16.81 | 38,800 | — | — |
| 1996-09-27 | $16.94 | $16.94 | 90,000 | — | — |
| 1996-09-26 | $16.88 | $16.88 | 11,200 | — | — |
| 1996-09-25 | $16.88 | $16.88 | 176,200 | — | — |
| 1996-09-24 | $16.25 | $16.25 | 58,400 | — | — |
| 1996-09-23 | $16.88 | $16.88 | 38,600 | — | — |
| 1996-09-20 | $16.69 | $16.69 | 25,000 | — | — |
| 1996-09-19 | $16.56 | $16.56 | 172,400 | — | — |
| 1996-09-18 | $16.06 | $16.06 | 138,200 | — | — |
| 1996-09-17 | $15.88 | $15.88 | 102,000 | — | — |
| 1996-09-16 | $15.88 | $15.88 | 126,600 | — | — |
| 1996-09-13 | $15.31 | $15.31 | 73,200 | — | — |
| 1996-09-12 | $15.75 | $15.75 | 47,600 | — | — |
| 1996-09-11 | $15.75 | $15.75 | 202,400 | — | — |
| 1996-09-10 | $14.50 | $14.50 | 100,400 | — | — |
| 1996-09-09 | $14.63 | $14.63 | 8,400 | — | — |
| 1996-09-06 | $14.25 | $14.25 | 360,000 | — | — |
| 1996-09-05 | $14.25 | $14.25 | 65,000 | — | — |
| 1996-09-04 | $14.38 | $14.38 | 75,400 | — | — |
| 1996-09-03 | $13.88 | $13.88 | 28,400 | — | — |
| 1996-08-30 | $14.56 | $14.56 | 103,200 | — | — |
| 1996-08-29 | $14.88 | $14.88 | 50,400 | — | — |
| 1996-08-28 | $15.50 | $15.50 | 6,400 | — | — |
| 1996-08-27 | $14.88 | $14.88 | 43,200 | — | — |
| 1996-08-26 | $15.25 | $15.25 | 27,000 | — | — |
| 1996-08-23 | $15.13 | $15.13 | 16,000 | — | — |
| 1996-08-22 | $15.75 | $15.75 | 24,000 | — | — |
| 1996-08-21 | $15.31 | $15.31 | 5,200 | — | — |
| 1996-08-20 | $15.31 | $15.31 | 47,400 | — | — |
| 1996-08-19 | $15.75 | $15.75 | 66,400 | — | — |
| 1996-08-16 | $16.19 | $16.19 | 50,400 | — | — |
| 1996-08-15 | $15.44 | $15.44 | 4,000 | — | — |
| 1996-08-14 | $15.50 | $15.50 | 13,400 | — | — |
| 1996-08-13 | $15.44 | $15.44 | 3,000 | — | — |
| 1996-08-12 | $15.50 | $15.50 | 10,400 | — | — |
| 1996-08-09 | $15.69 | $15.69 | 2,000 | — | — |
| 1996-08-08 | $15.50 | $15.50 | 32,000 | — | — |
| 1996-08-07 | $16.00 | $16.00 | 66,400 | — | — |
| 1996-08-06 | $15.44 | $15.44 | 72,800 | — | — |
| 1996-08-05 | $14.88 | $14.88 | 68,600 | — | — |
| 1996-08-02 | $14.50 | $14.50 | 100,600 | — | — |
| 1996-08-01 | $13.50 | $13.50 | 449,800 | — | — |
| 1996-07-31 | $13.75 | $13.75 | 56,400 | — | — |
| 1996-07-30 | $14.75 | $14.75 | 117,200 | — | — |
| 1996-07-29 | $14.75 | $14.75 | 168,200 | — | — |
| 1996-07-26 | $14.88 | $14.88 | 102,400 | — | — |
| 1996-07-25 | $14.25 | $14.25 | 54,400 | — | — |
| 1996-07-24 | $15.50 | $15.50 | 9,600 | — | — |
| 1996-07-23 | $15.50 | $15.50 | 72,000 | — | — |
| 1996-07-22 | $15.88 | $15.88 | 49,000 | — | — |
| 1996-07-19 | $15.94 | $15.94 | 31,200 | — | — |
| 1996-07-18 | $15.63 | $15.63 | 22,200 | — | — |
| 1996-07-17 | $16.00 | $16.00 | 52,400 | — | — |
| 1996-07-16 | $15.50 | $15.50 | 86,000 | — | — |
| 1996-07-15 | $15.50 | $15.50 | 51,800 | — | — |
| 1996-07-12 | $16.19 | $16.19 | 110,200 | — | — |
| 1996-07-11 | $16.63 | $16.63 | 118,000 | — | — |
| 1996-07-10 | $17.00 | $17.00 | 129,200 | — | — |
| 1996-07-09 | $18.00 | $18.00 | 36,000 | — | — |
| 1996-07-08 | $17.50 | $17.50 | 14,000 | — | — |
| 1996-07-05 | $17.50 | $17.50 | 8,200 | — | — |
| 1996-07-03 | $18.00 | $18.00 | 38,600 | — | — |
| 1996-07-02 | $18.50 | $18.50 | 20,000 | — | — |
| 1996-07-01 | $18.50 | $18.50 | 5,200 | — | — |
| 1996-06-28 | $18.38 | $18.38 | 16,800 | — | — |
| 1996-06-27 | $18.38 | $18.38 | 58,400 | — | — |
| 1996-06-26 | $18.00 | $18.00 | 52,400 | — | — |
| 1996-06-25 | $17.63 | $17.63 | 46,200 | — | — |
| 1996-06-24 | $17.44 | $17.44 | 51,200 | — | — |
| 1996-06-21 | $17.00 | $17.00 | 46,400 | — | — |
| 1996-06-20 | $17.88 | $17.88 | 67,200 | — | — |
| 1996-06-19 | $18.63 | $18.63 | 11,400 | — | — |
| 1996-06-18 | $18.75 | $18.75 | 30,600 | — | — |
| 1996-06-17 | $19.00 | $19.00 | 48,800 | — | — |
| 1996-06-14 | $19.31 | $19.31 | 23,400 | — | — |
| 1996-06-13 | $19.88 | $19.88 | 50,800 | — | — |
| 1996-06-12 | $19.38 | $19.38 | 15,200 | — | — |
| 1996-06-11 | $19.13 | $19.13 | 73,000 | — | — |
| 1996-06-10 | $19.13 | $19.13 | 145,800 | — | — |
| 1996-06-07 | $18.25 | $18.25 | 113,800 | — | — |
| 1996-06-06 | $18.06 | $18.06 | 100,200 | — | — |
| 1996-06-05 | $17.56 | $17.56 | 41,800 | — | — |
| 1996-06-04 | $17.25 | $17.25 | 20,400 | — | — |
| 1996-06-03 | $17.50 | $17.50 | 14,600 | — | — |
| 1996-05-31 | $17.50 | $17.50 | 17,600 | — | — |
| 1996-05-30 | $17.31 | $17.31 | 144,800 | — | — |
| 1996-05-29 | $17.19 | $17.19 | 51,200 | — | — |
| 1996-05-28 | $19.13 | $19.13 | 139,200 | — | — |
| 1996-05-24 | $18.81 | $18.81 | 45,400 | — | — |
| 1996-05-23 | $18.50 | $18.50 | 40,200 | — | — |
| 1996-05-22 | $18.50 | $18.50 | 108,000 | — | — |
| 1996-05-21 | $18.25 | $18.25 | 128,400 | — | — |
| 1996-05-20 | $18.25 | $18.25 | 120,800 | — | — |
| 1996-05-17 | $17.94 | $17.94 | 222,200 | — | — |
| 1996-05-16 | $17.38 | $17.38 | 22,400 | — | — |
| 1996-05-15 | $17.25 | $17.25 | 28,400 | — | — |
| 1996-05-14 | $17.63 | $17.63 | 103,000 | — | — |
| 1996-05-13 | $17.56 | $17.56 | 182,000 | — | — |
| 1996-05-10 | $17.63 | $17.63 | 92,400 | — | — |
| 1996-05-09 | $17.75 | $17.75 | 1,600 | — | — |
| 1996-05-08 | $17.88 | $17.88 | 179,000 | — | — |
| 1996-05-07 | $17.81 | $17.81 | 38,000 | — | — |
| 1996-05-06 | $17.69 | $17.69 | 68,800 | — | — |
| 1996-05-03 | $17.88 | $17.88 | 275,200 | — | — |
| 1996-05-02 | $18.56 | $18.56 | 518,600 | — | — |
| 1996-05-01 | $18.13 | $18.13 | 384,400 | — | — |
| 1996-04-30 | $16.63 | $16.63 | 316,800 | — | — |
| 1996-04-29 | $16.31 | $16.31 | 277,400 | — | — |
| 1996-04-26 | $15.50 | $15.50 | 94,000 | — | — |
| 1996-04-25 | $16.75 | $16.75 | 64,200 | — | — |
| 1996-04-24 | $16.69 | $16.69 | 61,000 | — | — |
| 1996-04-23 | $17.00 | $17.00 | 55,000 | — | — |
| 1996-04-22 | $17.13 | $17.13 | 41,200 | — | — |
| 1996-04-19 | $16.81 | $16.81 | 37,200 | — | — |
| 1996-04-18 | $16.88 | $16.88 | 202,400 | — | — |
| 1996-04-17 | $16.56 | $16.56 | 201,600 | — | — |
| 1996-04-16 | $16.56 | $16.56 | 286,800 | — | — |
| 1996-04-15 | $15.47 | $15.47 | 59,200 | — | — |
| 1996-04-12 | $15.56 | $15.56 | 109,000 | — | — |
| 1996-04-11 | $15.31 | $15.31 | 239,000 | — | — |
| 1996-04-10 | $14.88 | $14.88 | 87,400 | — | — |
| 1996-04-09 | $15.25 | $15.25 | 113,400 | — | — |
| 1996-04-08 | $15.38 | $15.38 | 98,000 | — | — |
| 1996-04-04 | $15.75 | $15.75 | 90,600 | — | — |
| 1996-04-03 | $16.50 | $16.50 | 157,600 | — | — |
| 1996-04-02 | $17.13 | $17.13 | 707,800 | — | — |
| 1996-04-01 | $16.19 | $16.19 | 89,200 | — | — |
| 1996-03-29 | $15.81 | $15.81 | 32,000 | — | — |
| 1996-03-28 | $15.88 | $15.88 | 93,800 | — | — |
| 1996-03-27 | $15.63 | $15.63 | 25,800 | — | — |
| 1996-03-26 | $15.69 | $15.69 | 109,000 | — | — |
| 1996-03-25 | $15.66 | $15.66 | 45,600 | — | — |
| 1996-03-22 | $15.63 | $15.63 | 5,000 | — | — |
| 1996-03-21 | $15.63 | $15.63 | 20,800 | — | — |
| 1996-03-20 | $15.75 | $15.75 | 111,800 | — | — |
| 1996-03-19 | $15.38 | $15.38 | 273,200 | — | — |
| 1996-03-18 | $14.88 | $14.88 | 280,400 | — | — |
| 1996-03-15 | $13.88 | $13.88 | 354,000 | — | — |
| 1996-03-14 | $12.63 | $12.63 | 66,400 | — | — |
| 1996-03-13 | $12.44 | $12.44 | 136,000 | — | — |
| 1996-03-12 | $12.63 | $12.63 | 195,000 | — | — |
| 1996-03-11 | $13.00 | $13.00 | 42,000 | — | — |
| 1996-03-08 | $13.44 | $13.44 | 66,400 | — | — |
| 1996-03-07 | $13.69 | $13.69 | 45,600 | — | — |
| 1996-03-06 | $13.81 | $13.81 | 28,600 | — | — |
| 1996-03-05 | $14.00 | $14.00 | 32,600 | — | — |
| 1996-03-04 | $13.81 | $13.81 | 30,400 | — | — |
| 1996-03-01 | $14.19 | $14.19 | 108,000 | — | — |
| 1996-02-29 | $14.44 | $14.44 | 70,200 | — | — |
| 1996-02-28 | $14.50 | $14.50 | 121,800 | — | — |
| 1996-02-27 | $14.50 | $14.50 | 44,800 | — | — |
| 1996-02-26 | $14.94 | $14.94 | 52,800 | — | — |
| 1996-02-23 | $15.31 | $15.31 | 61,200 | — | — |
| 1996-02-22 | $15.44 | $15.44 | 46,000 | — | — |
| 1996-02-21 | $15.06 | $15.06 | 48,000 | — | — |
| 1996-02-20 | $15.38 | $15.38 | 107,000 | — | — |
| 1996-02-16 | $15.50 | $15.50 | 67,400 | — | — |
| 1996-02-15 | $15.44 | $15.44 | 213,600 | — | — |
| 1996-02-14 | $14.50 | $14.50 | 231,400 | — | — |
| 1996-02-13 | $14.00 | $14.00 | 78,600 | — | — |
| 1996-02-12 | $13.88 | $13.88 | 79,400 | — | — |
| 1996-02-09 | $13.56 | $13.56 | 30,200 | — | — |
| 1996-02-08 | $13.50 | $13.50 | 12,000 | — | — |
| 1996-02-07 | $13.50 | $13.50 | 63,800 | — | — |
| 1996-02-06 | $13.25 | $13.25 | 59,600 | — | — |
| 1996-02-05 | $13.88 | $13.88 | 5,400 | — | — |
| 1996-02-02 | $13.69 | $13.69 | 674,600 | — | — |
| 1996-02-01 | $13.75 | $13.75 | 15,800 | — | — |
| 1996-01-31 | $13.75 | $13.75 | 34,800 | — | — |
| 1996-01-30 | $13.75 | $13.75 | 11,200 | — | — |
| 1996-01-29 | $13.69 | $13.69 | 132,400 | — | — |
| 1996-01-26 | $13.25 | $13.25 | 11,400 | — | — |
| 1996-01-25 | $13.13 | $13.13 | 87,800 | — | — |
| 1996-01-24 | $14.00 | $14.00 | 318,000 | — | — |
| 1996-01-23 | $14.38 | $14.38 | 111,200 | — | — |
| 1996-01-22 | $14.31 | $14.31 | 377,600 | — | — |
| 1996-01-19 | $13.13 | $13.13 | 14,000 | — | — |
| 1996-01-18 | $12.88 | $12.88 | 182,800 | — | — |
| 1996-01-17 | $13.06 | $13.06 | 175,200 | — | — |
| 1996-01-16 | $12.31 | $12.31 | 12,000 | — | — |
| 1996-01-15 | $12.25 | $12.25 | 34,400 | — | — |
| 1996-01-12 | $12.00 | $12.00 | 106,400 | — | — |
| 1996-01-11 | $12.25 | $12.25 | 11,600 | — | — |
| 1996-01-10 | $12.16 | $12.16 | 129,800 | — | — |
| 1996-01-09 | $11.75 | $11.75 | 111,800 | — | — |
| 1996-01-08 | $11.50 | $11.50 | 10,400 | — | — |
| 1996-01-05 | $11.31 | $11.31 | 20,400 | — | — |
| 1996-01-04 | $11.50 | $11.50 | 86,000 | — | — |
| 1996-01-03 | $11.38 | $11.38 | 76,600 | — | — |
| 1996-01-02 | $11.25 | $11.25 | 142,400 | — | — |