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
- 1994-05-18 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 | $17.63 | $19.01 | 15,200 | — | — |
| 1996-12-30 | $17.63 | $19.01 | 11,200 | — | — |
| 1996-12-27 | $17.63 | $19.01 | 13,000 | — | — |
| 1996-12-26 | $17.25 | $18.60 | 5,200 | — | — |
| 1996-12-24 | $17.31 | $18.67 | 13,000 | — | — |
| 1996-12-23 | $17.38 | $18.74 | 25,000 | — | — |
| 1996-12-20 | $17.50 | $18.87 | 18,600 | — | — |
| 1996-12-19 | $17.06 | $18.40 | 27,800 | — | — |
| 1996-12-18 | $16.95 | $18.28 | 12,000 | — | — |
| 1996-12-17 | $16.63 | $17.93 | 38,400 | — | — |
| 1996-12-16 | $16.94 | $18.27 | 26,000 | — | — |
| 1996-12-13 | $16.75 | $18.06 | 13,600 | — | — |
| 1996-12-12 | $16.69 | $18.00 | 327,600 | — | — |
| 1996-12-11 | $16.75 | $18.06 | 126,600 | — | — |
| 1996-12-10 | $16.75 | $18.06 | 22,200 | — | — |
| 1996-12-09 | $16.94 | $18.27 | 14,000 | — | — |
| 1996-12-06 | $17.13 | $18.47 | 29,400 | — | — |
| 1996-12-05 | $17.19 | $18.53 | 12,800 | — | — |
| 1996-12-04 | $17.00 | $18.33 | 28,200 | — | — |
| 1996-12-03 | $17.44 | $18.80 | 20,000 | — | — |
| 1996-12-02 | $17.44 | $18.80 | 36,600 | — | — |
| 1996-11-29 | $17.63 | $19.01 | 15,800 | — | — |
| 1996-11-27 | $17.44 | $18.80 | 44,200 | — | — |
| 1996-11-26 | $17.63 | $19.01 | 40,000 | — | — |
| 1996-11-25 | $17.63 | $19.01 | 72,400 | — | — |
| 1996-11-22 | $17.69 | $19.07 | 34,600 | — | — |
| 1996-11-21 | $17.50 | $18.87 | 41,400 | — | — |
| 1996-11-20 | $17.75 | $19.14 | 37,800 | — | — |
| 1996-11-19 | $17.50 | $18.87 | 18,400 | — | — |
| 1996-11-18 | $17.63 | $19.01 | 20,400 | — | — |
| 1996-11-15 | $17.31 | $18.67 | 14,400 | — | — |
| 1996-11-14 | $17.31 | $18.67 | 30,600 | — | — |
| 1996-11-13 | $17.13 | $18.47 | 15,600 | — | — |
| 1996-11-12 | $16.94 | $18.27 | 24,200 | — | — |
| 1996-11-11 | $16.81 | $18.13 | 20,400 | — | — |
| 1996-11-08 | $15.81 | $17.05 | 14,600 | — | — |
| 1996-11-07 | $16.69 | $18.00 | 20,800 | — | — |
| 1996-11-06 | $16.63 | $17.93 | 14,400 | — | — |
| 1996-11-05 | $16.25 | $17.52 | 34,000 | — | — |
| 1996-11-04 | $15.94 | $17.19 | 29,600 | — | — |
| 1996-11-01 | $16.06 | $17.32 | 43,400 | — | — |
| 1996-10-31 | $15.69 | $16.92 | 61,400 | — | — |
| 1996-10-30 | $15.38 | $16.58 | 39,400 | — | — |
| 1996-10-29 | $16.13 | $17.39 | 19,200 | — | — |
| 1996-10-28 | $16.00 | $17.25 | 23,800 | — | — |
| 1996-10-25 | $16.06 | $17.32 | 31,400 | — | — |
| 1996-10-24 | $16.06 | $17.32 | 25,600 | — | — |
| 1996-10-23 | $15.94 | $17.19 | 63,000 | — | — |
| 1996-10-22 | $16.25 | $17.52 | 65,200 | — | — |
| 1996-10-21 | $16.38 | $17.66 | 24,600 | — | — |
| 1996-10-18 | $16.19 | $17.46 | 46,200 | — | — |
| 1996-10-17 | $16.00 | $17.25 | 22,800 | — | — |
| 1996-10-16 | $16.00 | $17.25 | 48,800 | — | — |
| 1996-10-15 | $16.31 | $17.59 | 33,200 | — | — |
| 1996-10-14 | $16.06 | $17.32 | 25,000 | — | — |
| 1996-10-11 | $16.19 | $17.46 | 16,600 | — | — |
| 1996-10-10 | $15.81 | $17.05 | 20,800 | — | — |
| 1996-10-09 | $16.25 | $17.52 | 32,400 | — | — |
| 1996-10-08 | $16.06 | $17.32 | 39,000 | — | — |
| 1996-10-07 | $16.13 | $17.39 | 59,400 | — | — |
| 1996-10-04 | $16.13 | $17.39 | 39,200 | — | — |
| 1996-10-03 | $15.94 | $17.19 | 27,800 | — | — |
| 1996-10-02 | $15.88 | $17.12 | 31,800 | — | — |
| 1996-10-01 | $15.63 | $16.85 | 51,200 | — | — |
| 1996-09-30 | $15.81 | $17.05 | 42,200 | — | — |
| 1996-09-27 | $15.88 | $17.12 | 34,200 | — | — |
| 1996-09-26 | $15.63 | $16.85 | 73,400 | — | — |
| 1996-09-25 | $15.81 | $17.05 | 36,600 | — | — |
| 1996-09-24 | $15.44 | $16.65 | 25,800 | — | — |
| 1996-09-23 | $15.50 | $16.71 | 157,000 | — | — |
| 1996-09-20 | $15.56 | $16.78 | 34,600 | — | — |
| 1996-09-19 | $15.81 | $17.05 | 31,000 | — | — |
| 1996-09-18 | $15.75 | $16.98 | 40,000 | — | — |
| 1996-09-17 | $15.44 | $16.65 | 99,400 | — | — |
| 1996-09-16 | $15.63 | $16.85 | 55,000 | — | — |
| 1996-09-13 | $15.75 | $16.98 | 29,200 | — | — |
| 1996-09-12 | $15.13 | $16.31 | 36,600 | — | — |
| 1996-09-11 | $15.38 | $16.58 | 49,200 | — | — |
| 1996-09-10 | $15.88 | $17.12 | 98,000 | — | — |
| 1996-09-09 | $15.88 | $17.12 | 48,000 | — | — |
| 1996-09-06 | $15.50 | $16.71 | 47,800 | — | — |
| 1996-09-05 | $15.56 | $16.78 | 58,600 | — | — |
| 1996-09-04 | $15.63 | $16.85 | 146,600 | — | — |
| 1996-09-03 | $15.63 | $16.85 | 64,000 | — | — |
| 1996-08-30 | $15.63 | $16.85 | 51,000 | — | — |
| 1996-08-29 | $15.88 | $17.12 | 84,400 | — | — |
| 1996-08-28 | $16.19 | $17.46 | 54,000 | — | — |
| 1996-08-27 | $16.13 | $17.39 | 53,200 | — | — |
| 1996-08-26 | $16.13 | $17.13 | 12,200 | — | — |
| 1996-08-23 | $16.00 | $16.99 | 15,800 | — | — |
| 1996-08-22 | $16.25 | $17.26 | 18,600 | — | — |
| 1996-08-21 | $16.38 | $17.39 | 98,400 | — | — |
| 1996-08-20 | $16.13 | $17.13 | 9,800 | — | — |
| 1996-08-19 | $16.38 | $17.39 | 60,600 | — | — |
| 1996-08-16 | $16.38 | $17.39 | 6,800 | — | — |
| 1996-08-15 | $16.25 | $17.26 | 44,400 | — | — |
| 1996-08-14 | $15.50 | $16.46 | 34,400 | — | — |
| 1996-08-13 | $16.00 | $16.99 | 11,400 | — | — |
| 1996-08-12 | $15.75 | $16.73 | 12,800 | — | — |
| 1996-08-09 | $15.81 | $16.79 | 30,600 | — | — |
| 1996-08-08 | $15.75 | $16.73 | 78,200 | — | — |
| 1996-08-07 | $15.75 | $16.73 | 29,800 | — | — |
| 1996-08-06 | $15.63 | $16.59 | 31,800 | — | — |
| 1996-08-05 | $15.81 | $16.79 | 44,400 | — | — |
| 1996-08-02 | $15.75 | $16.73 | 22,000 | — | — |
| 1996-08-01 | $15.38 | $16.33 | 12,400 | — | — |
| 1996-07-31 | $15.19 | $16.13 | 17,400 | — | — |
| 1996-07-30 | $14.88 | $15.80 | 21,000 | — | — |
| 1996-07-29 | $14.88 | $15.80 | 16,800 | — | — |
| 1996-07-26 | $14.56 | $15.47 | 76,200 | — | — |
| 1996-07-25 | $14.19 | $15.07 | 27,200 | — | — |
| 1996-07-24 | $13.81 | $14.67 | 19,000 | — | — |
| 1996-07-23 | $14.38 | $15.27 | 27,000 | — | — |
| 1996-07-22 | $14.50 | $15.40 | 14,600 | — | — |
| 1996-07-19 | $14.81 | $15.73 | 32,000 | — | — |
| 1996-07-18 | $15.00 | $15.93 | 12,400 | — | — |
| 1996-07-17 | $14.31 | $15.20 | 28,200 | — | — |
| 1996-07-16 | $14.31 | $15.20 | 16,000 | — | — |
| 1996-07-15 | $13.69 | $14.54 | 10,200 | — | — |
| 1996-07-12 | $14.25 | $15.13 | 50,800 | — | — |
| 1996-07-11 | $14.50 | $15.40 | 16,000 | — | — |
| 1996-07-10 | $14.75 | $15.66 | 124,000 | — | — |
| 1996-07-09 | $14.69 | $15.60 | 23,600 | — | — |
| 1996-07-08 | $14.38 | $15.27 | 54,400 | — | — |
| 1996-07-05 | $14.63 | $15.53 | 6,800 | — | — |
| 1996-07-03 | $14.94 | $15.86 | 15,800 | — | — |
| 1996-07-02 | $14.75 | $15.66 | 19,000 | — | — |
| 1996-07-01 | $15.00 | $15.93 | 40,400 | — | — |
| 1996-06-28 | $14.94 | $15.86 | 1,295,400 | — | — |
| 1996-06-27 | $15.13 | $16.06 | 513,800 | — | — |
| 1996-06-26 | $15.13 | $16.06 | 246,200 | — | — |
| 1996-06-25 | $14.25 | $15.13 | 67,400 | — | — |
| 1996-06-24 | $14.69 | $15.60 | 86,800 | — | — |
| 1996-06-21 | $14.75 | $15.66 | 7,400 | — | — |
| 1996-06-20 | $14.75 | $15.66 | 18,600 | — | — |
| 1996-06-19 | $14.88 | $15.80 | 37,200 | — | — |
| 1996-06-18 | $15.38 | $16.33 | 15,200 | — | — |
| 1996-06-17 | $14.88 | $15.80 | 41,600 | — | — |
| 1996-06-14 | $14.88 | $15.80 | 11,200 | — | — |
| 1996-06-13 | $15.25 | $16.20 | 29,200 | — | — |
| 1996-06-12 | $15.69 | $16.66 | 38,200 | — | — |
| 1996-06-11 | $15.56 | $16.53 | 28,400 | — | — |
| 1996-06-10 | $15.50 | $16.46 | 36,000 | — | — |
| 1996-06-07 | $15.69 | $16.66 | 17,200 | — | — |
| 1996-06-06 | $16.25 | $17.26 | 44,000 | — | — |
| 1996-06-05 | $16.13 | $17.13 | 28,200 | — | — |
| 1996-06-04 | $16.19 | $17.19 | 29,000 | — | — |
| 1996-06-03 | $16.50 | $17.52 | 4,800 | — | — |
| 1996-05-31 | $16.55 | $17.58 | 27,500 | — | — |
| 1996-05-30 | $16.40 | $17.42 | 10,000 | — | — |
| 1996-05-29 | $15.95 | $16.94 | 8,000 | — | — |
| 1996-05-28 | $15.55 | $16.51 | 10,500 | — | — |
| 1996-05-24 | $15.30 | $16.25 | 20,500 | — | — |
| 1996-05-23 | $15.15 | $16.09 | 11,500 | — | — |
| 1996-05-22 | $15.25 | $16.20 | 16,500 | — | — |
| 1996-05-21 | $15.15 | $16.09 | 29,000 | — | — |
| 1996-05-20 | $15.13 | $16.06 | 61,000 | — | — |
| 1996-05-17 | $15.25 | $16.20 | 48,000 | — | — |
| 1996-05-16 | $15.05 | $15.98 | 27,000 | — | — |
| 1996-05-15 | $15.10 | $16.04 | 58,000 | — | — |
| 1996-05-14 | $15.15 | $16.09 | 28,000 | — | — |
| 1996-05-13 | $15.25 | $16.20 | 27,500 | — | — |
| 1996-05-10 | $15.40 | $16.36 | 34,500 | — | — |
| 1996-05-09 | $15.50 | $16.46 | 29,500 | — | — |
| 1996-05-08 | $15.55 | $16.51 | 35,500 | — | — |
| 1996-05-07 | $15.85 | $16.83 | 51,500 | — | — |
| 1996-05-06 | $15.95 | $16.94 | 34,500 | — | — |
| 1996-05-03 | $15.40 | $16.36 | 28,000 | — | — |
| 1996-05-02 | $15.60 | $16.57 | 58,000 | — | — |
| 1996-05-01 | $15.35 | $16.30 | 65,500 | — | — |
| 1996-04-30 | $15.33 | $16.28 | 269,500 | — | — |
| 1996-04-29 | $15.60 | $16.29 | 62,000 | — | — |
| 1996-04-26 | $15.35 | $16.03 | 260,000 | — | — |
| 1996-04-25 | $15.35 | $16.03 | 414,000 | — | — |
| 1996-04-24 | $15.50 | $16.18 | 1,714,000 | — | — |
| 1996-04-23 | $15.00 | $15.66 | 16,500 | — | — |
| 1996-04-22 | $14.85 | $15.50 | 22,000 | — | — |
| 1996-04-19 | $14.58 | $15.22 | 25,500 | — | — |
| 1996-04-18 | $14.65 | $15.29 | 14,000 | — | — |
| 1996-04-17 | $14.48 | $15.11 | 21,000 | — | — |
| 1996-04-16 | $14.60 | $15.24 | 12,000 | — | — |
| 1996-04-15 | $14.48 | $15.11 | 7,500 | — | — |
| 1996-04-12 | $14.23 | $14.85 | 51,000 | — | — |
| 1996-04-11 | $14.35 | $14.98 | 23,000 | — | — |
| 1996-04-10 | $14.45 | $15.09 | 22,000 | — | — |
| 1996-04-09 | $14.30 | $14.93 | 11,500 | — | — |
| 1996-04-08 | $14.30 | $14.93 | 22,000 | — | — |
| 1996-04-04 | $14.55 | $15.19 | 23,000 | — | — |
| 1996-04-03 | $14.35 | $14.98 | 13,000 | — | — |
| 1996-04-02 | $14.65 | $15.29 | 35,000 | — | — |
| 1996-04-01 | $14.60 | $15.24 | 12,500 | — | — |
| 1996-03-29 | $14.60 | $15.24 | 31,500 | — | — |
| 1996-03-28 | $14.35 | $14.98 | 14,000 | — | — |
| 1996-03-27 | $14.25 | $14.88 | 7,000 | — | — |
| 1996-03-26 | $14.25 | $14.88 | 17,500 | — | — |
| 1996-03-25 | $14.25 | $14.88 | 29,500 | — | — |
| 1996-03-22 | $14.10 | $14.72 | 33,500 | — | — |
| 1996-03-21 | $14.10 | $14.72 | 16,000 | — | — |
| 1996-03-20 | $14.03 | $14.64 | 20,500 | — | — |
| 1996-03-19 | $13.98 | $14.59 | 16,000 | — | — |
| 1996-03-18 | $13.95 | $14.56 | 43,500 | — | — |
| 1996-03-15 | $13.80 | $14.41 | 23,000 | — | — |
| 1996-03-14 | $13.85 | $14.46 | 22,500 | — | — |
| 1996-03-13 | $13.65 | $14.25 | 29,000 | — | — |
| 1996-03-12 | $13.33 | $13.91 | 20,000 | — | — |
| 1996-03-11 | $13.13 | $13.70 | 27,000 | — | — |
| 1996-03-08 | $13.45 | $14.04 | 10,000 | — | — |
| 1996-03-07 | $13.57 | $14.17 | 27,500 | — | — |
| 1996-03-06 | $13.60 | $14.20 | 10,000 | — | — |
| 1996-03-05 | $13.55 | $14.15 | 17,500 | — | — |
| 1996-03-04 | $13.69 | $14.29 | 14,000 | — | — |
| 1996-03-01 | $13.40 | $13.99 | 57,500 | — | — |
| 1996-02-29 | $13.33 | $13.91 | 42,500 | — | — |
| 1996-02-28 | $13.33 | $13.91 | 21,500 | — | — |
| 1996-02-27 | $13.20 | $13.78 | 22,500 | — | — |
| 1996-02-26 | $13.40 | $13.99 | 47,500 | — | — |
| 1996-02-23 | $13.30 | $13.89 | 21,500 | — | — |
| 1996-02-22 | $13.30 | $13.89 | 24,500 | — | — |
| 1996-02-21 | $13.05 | $13.62 | 62,000 | — | — |
| 1996-02-20 | $13.20 | $13.78 | 145,500 | — | — |
| 1996-02-16 | $13.28 | $13.86 | 15,000 | — | — |
| 1996-02-15 | $13.33 | $13.91 | 15,000 | — | — |
| 1996-02-14 | $13.18 | $13.75 | 6,500 | — | — |
| 1996-02-13 | $13.20 | $13.78 | 9,500 | — | — |
| 1996-02-12 | $12.90 | $13.47 | 24,500 | — | — |
| 1996-02-09 | $12.80 | $13.36 | 12,500 | — | — |
| 1996-02-08 | $12.70 | $13.26 | 31,500 | — | — |
| 1996-02-07 | $12.85 | $13.42 | 17,500 | — | — |
| 1996-02-06 | $13.10 | $13.68 | 16,500 | — | — |
| 1996-02-05 | $12.95 | $13.52 | 5,000 | — | — |
| 1996-02-02 | $13.10 | $13.68 | 9,500 | — | — |
| 1996-02-01 | $13.05 | $13.62 | 4,500 | — | — |
| 1996-01-31 | $13.20 | $13.78 | 6,000 | — | — |
| 1996-01-30 | $13.20 | $13.78 | 33,000 | — | — |
| 1996-01-29 | $13.30 | $13.89 | 23,000 | — | — |
| 1996-01-26 | $13.45 | $14.04 | 27,500 | — | — |
| 1996-01-25 | $13.55 | $14.15 | 9,000 | — | — |
| 1996-01-24 | $13.55 | $14.15 | 18,000 | — | — |
| 1996-01-23 | $13.50 | $14.09 | 19,500 | — | — |
| 1996-01-22 | $13.60 | $14.20 | 38,000 | — | — |
| 1996-01-19 | $13.50 | $14.09 | 17,500 | — | — |
| 1996-01-18 | $13.63 | $14.22 | 5,500 | — | — |
| 1996-01-17 | $13.65 | $14.25 | 24,000 | — | — |
| 1996-01-16 | $13.75 | $14.36 | 6,500 | — | — |
| 1996-01-15 | $13.80 | $14.41 | 41,000 | — | — |
| 1996-01-12 | $13.80 | $14.41 | 18,000 | — | — |
| 1996-01-11 | $13.65 | $14.25 | 35,000 | — | — |
| 1996-01-10 | $13.75 | $14.36 | 8,000 | — | — |
| 1996-01-09 | $13.70 | $14.30 | 20,000 | — | — |
| 1996-01-08 | $13.50 | $14.09 | 0 | — | — |
| 1996-01-05 | $13.50 | $14.09 | 42,000 | — | — |
| 1996-01-04 | $13.60 | $14.20 | 69,000 | — | — |
| 1996-01-03 | $13.65 | $14.25 | 5,500 | — | — |
| 1996-01-02 | $13.73 | $14.33 | 12,500 | — | — |