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
- 1991-05-17 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 | $18.00 | $18.00 | 64,600 | — | — |
| 1996-12-30 | $18.06 | $18.06 | 38,400 | — | — |
| 1996-12-27 | $18.00 | $18.00 | 51,800 | — | — |
| 1996-12-26 | $18.06 | $18.06 | 76,300 | — | — |
| 1996-12-24 | $18.25 | $18.25 | 30,400 | — | — |
| 1996-12-23 | $18.75 | $18.75 | 41,200 | — | — |
| 1996-12-20 | $18.75 | $18.75 | 158,700 | — | — |
| 1996-12-19 | $18.63 | $18.63 | 97,200 | — | — |
| 1996-12-18 | $18.63 | $18.63 | 310,000 | — | — |
| 1996-12-17 | $17.63 | $17.63 | 152,400 | — | — |
| 1996-12-16 | $17.63 | $17.63 | 111,700 | — | — |
| 1996-12-13 | $18.00 | $18.00 | 124,300 | — | — |
| 1996-12-12 | $17.88 | $17.88 | 311,100 | — | — |
| 1996-12-11 | $18.13 | $18.13 | 269,700 | — | — |
| 1996-12-10 | $18.13 | $18.13 | 221,300 | — | — |
| 1996-12-09 | $18.25 | $18.25 | 533,000 | — | — |
| 1996-12-06 | $17.75 | $17.75 | 236,600 | — | — |
| 1996-12-05 | $18.38 | $18.38 | 97,900 | — | — |
| 1996-12-04 | $18.38 | $18.38 | 331,000 | — | — |
| 1996-12-03 | $18.38 | $18.38 | 1,405,000 | — | — |
| 1996-12-02 | $16.75 | $16.75 | 348,500 | — | — |
| 1996-11-29 | $16.38 | $16.38 | 80,000 | — | — |
| 1996-11-27 | $16.44 | $16.44 | 100,700 | — | — |
| 1996-11-26 | $16.75 | $16.75 | 66,800 | — | — |
| 1996-11-25 | $17.25 | $17.25 | 62,200 | — | — |
| 1996-11-22 | $17.38 | $17.38 | 128,200 | — | — |
| 1996-11-21 | $16.75 | $16.75 | 187,500 | — | — |
| 1996-11-20 | $18.00 | $18.00 | 399,200 | — | — |
| 1996-11-19 | $15.63 | $15.63 | 87,700 | — | — |
| 1996-11-18 | $16.13 | $16.13 | 62,300 | — | — |
| 1996-11-15 | $16.75 | $16.75 | 117,100 | — | — |
| 1996-11-14 | $17.00 | $17.00 | 80,500 | — | — |
| 1996-11-13 | $17.38 | $17.38 | 121,100 | — | — |
| 1996-11-12 | $17.38 | $17.38 | 104,200 | — | — |
| 1996-11-11 | $16.75 | $16.75 | 289,200 | — | — |
| 1996-11-08 | $15.88 | $15.88 | 45,100 | — | — |
| 1996-11-07 | $16.00 | $16.00 | 112,500 | — | — |
| 1996-11-06 | $15.50 | $15.50 | 81,400 | — | — |
| 1996-11-05 | $15.50 | $15.50 | 37,400 | — | — |
| 1996-11-04 | $15.63 | $15.63 | 79,900 | — | — |
| 1996-11-01 | $15.50 | $15.50 | 118,100 | — | — |
| 1996-10-31 | $16.25 | $16.25 | 150,200 | — | — |
| 1996-10-30 | $15.50 | $15.50 | 66,800 | — | — |
| 1996-10-29 | $15.50 | $15.50 | 119,100 | — | — |
| 1996-10-28 | $16.00 | $16.00 | 78,400 | — | — |
| 1996-10-25 | $16.88 | $16.88 | 50,900 | — | — |
| 1996-10-24 | $17.13 | $17.13 | 100,800 | — | — |
| 1996-10-23 | $17.06 | $17.06 | 270,500 | — | — |
| 1996-10-22 | $16.63 | $16.63 | 364,700 | — | — |
| 1996-10-21 | $17.50 | $17.50 | 283,900 | — | — |
| 1996-10-18 | $19.00 | $19.00 | 308,900 | — | — |
| 1996-10-17 | $19.75 | $19.75 | 256,300 | — | — |
| 1996-10-16 | $19.75 | $19.75 | 349,200 | — | — |
| 1996-10-15 | $19.50 | $19.50 | 630,500 | — | — |
| 1996-10-14 | $20.00 | $20.00 | 384,200 | — | — |
| 1996-10-11 | $18.75 | $18.75 | 177,700 | — | — |
| 1996-10-10 | $18.50 | $18.50 | 324,900 | — | — |
| 1996-10-09 | $17.88 | $17.88 | 108,200 | — | — |
| 1996-10-08 | $17.63 | $17.63 | 175,700 | — | — |
| 1996-10-07 | $18.25 | $18.25 | 152,400 | — | — |
| 1996-10-04 | $18.25 | $18.25 | 547,800 | — | — |
| 1996-10-03 | $17.13 | $17.13 | 183,300 | — | — |
| 1996-10-02 | $17.13 | $17.13 | 233,000 | — | — |
| 1996-10-01 | $16.75 | $16.75 | 73,500 | — | — |
| 1996-09-30 | $16.13 | $16.13 | 113,800 | — | — |
| 1996-09-27 | $15.63 | $15.63 | 244,000 | — | — |
| 1996-09-26 | $16.50 | $16.50 | 184,700 | — | — |
| 1996-09-25 | $16.88 | $16.88 | 118,200 | — | — |
| 1996-09-24 | $16.63 | $16.63 | 275,300 | — | — |
| 1996-09-23 | $16.75 | $16.75 | 305,500 | — | — |
| 1996-09-20 | $15.88 | $15.88 | 87,500 | — | — |
| 1996-09-19 | $15.88 | $15.88 | 133,800 | — | — |
| 1996-09-18 | $15.50 | $15.50 | 279,000 | — | — |
| 1996-09-17 | $15.88 | $15.88 | 753,100 | — | — |
| 1996-09-16 | $15.25 | $15.25 | 139,800 | — | — |
| 1996-09-13 | $15.50 | $15.50 | 248,000 | — | — |
| 1996-09-12 | $14.88 | $14.88 | 107,000 | — | — |
| 1996-09-11 | $14.75 | $14.75 | 100,900 | — | — |
| 1996-09-10 | $14.88 | $14.88 | 197,700 | — | — |
| 1996-09-09 | $14.38 | $14.38 | 135,500 | — | — |
| 1996-09-06 | $14.13 | $14.13 | 118,100 | — | — |
| 1996-09-05 | $13.63 | $13.63 | 180,600 | — | — |
| 1996-09-04 | $13.25 | $13.25 | 69,900 | — | — |
| 1996-09-03 | $13.50 | $13.50 | 106,300 | — | — |
| 1996-08-30 | $13.13 | $13.13 | 92,400 | — | — |
| 1996-08-29 | $13.13 | $13.13 | 82,300 | — | — |
| 1996-08-28 | $13.06 | $13.06 | 127,200 | — | — |
| 1996-08-27 | $13.13 | $13.13 | 186,200 | — | — |
| 1996-08-26 | $13.36 | $13.36 | 160,900 | — | — |
| 1996-08-23 | $13.63 | $13.63 | 172,000 | — | — |
| 1996-08-22 | $13.75 | $13.75 | 290,400 | — | — |
| 1996-08-21 | $13.50 | $13.50 | 108,900 | — | — |
| 1996-08-20 | $13.52 | $13.52 | 49,300 | — | — |
| 1996-08-19 | $13.52 | $13.52 | 182,500 | — | — |
| 1996-08-16 | $14.25 | $14.25 | 61,300 | — | — |
| 1996-08-15 | $14.38 | $14.38 | 298,900 | — | — |
| 1996-08-14 | $13.69 | $13.69 | 146,200 | — | — |
| 1996-08-13 | $13.88 | $13.88 | 292,000 | — | — |
| 1996-08-12 | $14.75 | $14.75 | 89,200 | — | — |
| 1996-08-09 | $15.38 | $15.38 | 64,600 | — | — |
| 1996-08-08 | $15.63 | $15.63 | 112,200 | — | — |
| 1996-08-07 | $15.00 | $15.00 | 57,000 | — | — |
| 1996-08-06 | $15.13 | $15.13 | 104,100 | — | — |
| 1996-08-05 | $15.00 | $15.00 | 81,500 | — | — |
| 1996-08-02 | $14.94 | $14.94 | 215,200 | — | — |
| 1996-08-01 | $16.00 | $16.00 | 527,300 | — | — |
| 1996-07-31 | $14.50 | $14.50 | 143,600 | — | — |
| 1996-07-30 | $13.75 | $13.75 | 79,700 | — | — |
| 1996-07-29 | $13.50 | $13.50 | 156,900 | — | — |
| 1996-07-26 | $14.88 | $14.88 | 128,600 | — | — |
| 1996-07-25 | $14.88 | $14.88 | 339,400 | — | — |
| 1996-07-24 | $13.06 | $13.06 | 565,100 | — | — |
| 1996-07-23 | $13.13 | $13.13 | 416,300 | — | — |
| 1996-07-22 | $14.25 | $14.25 | 676,600 | — | — |
| 1996-07-19 | $16.63 | $16.63 | 283,600 | — | — |
| 1996-07-18 | $17.13 | $17.13 | 441,100 | — | — |
| 1996-07-17 | $15.63 | $15.63 | 555,500 | — | — |
| 1996-07-16 | $13.25 | $13.25 | 619,700 | — | — |
| 1996-07-15 | $12.75 | $12.75 | 1,044,900 | — | — |
| 1996-07-12 | $15.25 | $15.25 | 192,500 | — | — |
| 1996-07-11 | $14.75 | $14.75 | 346,300 | — | — |
| 1996-07-10 | $15.50 | $15.50 | 675,600 | — | — |
| 1996-07-09 | $16.25 | $16.25 | 673,800 | — | — |
| 1996-07-08 | $17.50 | $17.50 | 144,400 | — | — |
| 1996-07-05 | $18.25 | $18.25 | 59,800 | — | — |
| 1996-07-03 | $18.63 | $18.63 | 68,700 | — | — |
| 1996-07-02 | $18.75 | $18.75 | 172,800 | — | — |
| 1996-07-01 | $18.63 | $18.63 | 250,600 | — | — |
| 1996-06-28 | $18.75 | $18.75 | 313,300 | — | — |
| 1996-06-27 | $18.06 | $18.06 | 326,600 | — | — |
| 1996-06-26 | $18.38 | $18.38 | 210,000 | — | — |
| 1996-06-25 | $19.25 | $19.25 | 254,800 | — | — |
| 1996-06-24 | $19.38 | $19.38 | 339,400 | — | — |
| 1996-06-21 | $19.88 | $19.88 | 418,600 | — | — |
| 1996-06-20 | $18.00 | $18.00 | 439,500 | — | — |
| 1996-06-19 | $19.63 | $19.63 | 294,200 | — | — |
| 1996-06-18 | $20.50 | $20.50 | 251,000 | — | — |
| 1996-06-17 | $21.13 | $21.13 | 210,500 | — | — |
| 1996-06-14 | $21.00 | $21.00 | 348,600 | — | — |
| 1996-06-13 | $21.75 | $21.75 | 364,800 | — | — |
| 1996-06-12 | $22.63 | $22.63 | 410,700 | — | — |
| 1996-06-11 | $23.50 | $23.50 | 1,112,300 | — | — |
| 1996-06-10 | $23.63 | $23.63 | 1,029,700 | — | — |
| 1996-06-07 | $20.50 | $20.50 | 667,200 | — | — |
| 1996-06-06 | $19.50 | $19.50 | 255,900 | — | — |
| 1996-06-05 | $19.75 | $19.75 | 1,179,500 | — | — |
| 1996-06-04 | $21.13 | $21.13 | 1,134,100 | — | — |
| 1996-06-03 | $18.25 | $18.25 | 216,000 | — | — |
| 1996-05-31 | $18.13 | $18.13 | 167,100 | — | — |
| 1996-05-30 | $18.13 | $18.13 | 204,400 | — | — |
| 1996-05-29 | $17.63 | $17.63 | 419,000 | — | — |
| 1996-05-28 | $18.00 | $18.00 | 660,700 | — | — |
| 1996-05-24 | $18.25 | $18.25 | 546,300 | — | — |
| 1996-05-23 | $19.50 | $19.50 | 287,700 | — | — |
| 1996-05-22 | $18.63 | $18.63 | 201,700 | — | — |
| 1996-05-21 | $19.06 | $19.06 | 442,500 | — | — |
| 1996-05-20 | $18.63 | $18.63 | 331,300 | — | — |
| 1996-05-17 | $18.38 | $18.38 | 384,300 | — | — |
| 1996-05-16 | $18.50 | $18.50 | 465,400 | — | — |
| 1996-05-15 | $18.00 | $18.00 | 469,900 | — | — |
| 1996-05-14 | $18.63 | $18.63 | 791,400 | — | — |
| 1996-05-13 | $19.75 | $19.75 | 1,526,500 | — | — |
| 1996-05-10 | $18.50 | $18.50 | 792,900 | — | — |
| 1996-05-09 | $17.50 | $17.50 | 460,500 | — | — |
| 1996-05-08 | $16.75 | $16.75 | 706,600 | — | — |
| 1996-05-07 | $16.75 | $16.75 | 1,409,700 | — | — |
| 1996-05-06 | $16.25 | $16.25 | 1,680,700 | — | — |
| 1996-05-03 | $14.00 | $14.00 | 465,400 | — | — |
| 1996-05-02 | $13.63 | $13.63 | 642,000 | — | — |
| 1996-05-01 | $13.00 | $13.00 | 243,600 | — | — |
| 1996-04-30 | $12.75 | $12.75 | 99,400 | — | — |
| 1996-04-29 | $12.50 | $12.50 | 142,500 | — | — |
| 1996-04-26 | $12.38 | $12.38 | 108,200 | — | — |
| 1996-04-25 | $12.00 | $12.00 | 38,100 | — | — |
| 1996-04-24 | $12.25 | $12.25 | 123,700 | — | — |
| 1996-04-23 | $12.63 | $12.63 | 328,800 | — | — |
| 1996-04-22 | $11.63 | $11.63 | 111,400 | — | — |
| 1996-04-19 | $11.38 | $11.38 | 122,900 | — | — |
| 1996-04-18 | $11.63 | $11.63 | 248,000 | — | — |
| 1996-04-17 | $10.63 | $10.63 | 97,500 | — | — |
| 1996-04-16 | $10.94 | $10.94 | 109,900 | — | — |
| 1996-04-15 | $11.00 | $11.00 | 142,800 | — | — |
| 1996-04-12 | $10.50 | $10.50 | 212,000 | — | — |
| 1996-04-11 | $10.50 | $10.50 | 265,300 | — | — |
| 1996-04-10 | $11.00 | $11.00 | 200,400 | — | — |
| 1996-04-09 | $10.75 | $10.75 | 175,600 | — | — |
| 1996-04-08 | $11.38 | $11.38 | 126,300 | — | — |
| 1996-04-04 | $11.88 | $11.88 | 50,700 | — | — |
| 1996-04-03 | $12.13 | $12.13 | 75,900 | — | — |
| 1996-04-02 | $11.88 | $11.88 | 86,100 | — | — |
| 1996-04-01 | $12.00 | $12.00 | 202,700 | — | — |
| 1996-03-29 | $11.63 | $11.63 | 39,200 | — | — |
| 1996-03-28 | $11.50 | $11.50 | 61,100 | — | — |
| 1996-03-27 | $11.56 | $11.56 | 93,800 | — | — |
| 1996-03-26 | $11.38 | $11.38 | 258,000 | — | — |
| 1996-03-25 | $12.50 | $12.50 | 64,600 | — | — |
| 1996-03-22 | $13.25 | $13.25 | 31,700 | — | — |
| 1996-03-21 | $13.25 | $13.25 | 184,100 | — | — |
| 1996-03-20 | $12.81 | $12.81 | 224,600 | — | — |
| 1996-03-19 | $12.50 | $12.50 | 151,500 | — | — |
| 1996-03-18 | $12.13 | $12.13 | 205,800 | — | — |
| 1996-03-15 | $12.88 | $12.88 | 103,000 | — | — |
| 1996-03-14 | $12.88 | $12.88 | 311,300 | — | — |
| 1996-03-13 | $12.00 | $12.00 | 153,200 | — | — |
| 1996-03-12 | $11.63 | $11.63 | 82,400 | — | — |
| 1996-03-11 | $11.56 | $11.56 | 188,800 | — | — |
| 1996-03-08 | $11.25 | $11.25 | 145,300 | — | — |
| 1996-03-07 | $12.13 | $12.13 | 70,000 | — | — |
| 1996-03-06 | $12.50 | $12.50 | 21,300 | — | — |
| 1996-03-05 | $12.50 | $12.50 | 88,400 | — | — |
| 1996-03-04 | $12.81 | $12.81 | 23,200 | — | — |
| 1996-03-01 | $12.50 | $12.50 | 91,100 | — | — |
| 1996-02-29 | $12.44 | $12.44 | 207,100 | — | — |
| 1996-02-28 | $12.38 | $12.38 | 168,800 | — | — |
| 1996-02-27 | $12.25 | $12.25 | 227,700 | — | — |
| 1996-02-26 | $11.75 | $11.75 | 123,400 | — | — |
| 1996-02-23 | $11.88 | $11.88 | 158,700 | — | — |
| 1996-02-22 | $12.25 | $12.25 | 231,400 | — | — |
| 1996-02-21 | $12.50 | $12.50 | 471,600 | — | — |
| 1996-02-20 | $11.63 | $11.63 | 379,900 | — | — |
| 1996-02-16 | $12.38 | $12.38 | 36,900 | — | — |
| 1996-02-15 | $12.63 | $12.63 | 136,600 | — | — |
| 1996-02-14 | $12.38 | $12.38 | 283,700 | — | — |
| 1996-02-13 | $12.75 | $12.75 | 113,100 | — | — |
| 1996-02-12 | $13.25 | $13.25 | 178,200 | — | — |
| 1996-02-09 | $13.13 | $13.13 | 193,800 | — | — |
| 1996-02-08 | $13.13 | $13.13 | 57,600 | — | — |
| 1996-02-07 | $13.38 | $13.38 | 91,200 | — | — |
| 1996-02-06 | $13.50 | $13.50 | 135,200 | — | — |
| 1996-02-05 | $13.75 | $13.75 | 106,100 | — | — |
| 1996-02-02 | $13.63 | $13.63 | 102,900 | — | — |
| 1996-02-01 | $13.94 | $13.94 | 170,300 | — | — |
| 1996-01-31 | $14.38 | $14.38 | 113,500 | — | — |
| 1996-01-30 | $14.13 | $14.13 | 208,500 | — | — |
| 1996-01-29 | $14.81 | $14.81 | 232,700 | — | — |
| 1996-01-26 | $14.50 | $14.50 | 103,200 | — | — |
| 1996-01-25 | $14.50 | $14.50 | 81,000 | — | — |
| 1996-01-24 | $14.25 | $14.25 | 121,000 | — | — |
| 1996-01-23 | $14.25 | $14.25 | 560,600 | — | — |
| 1996-01-22 | $13.63 | $13.63 | 54,400 | — | — |
| 1996-01-19 | $14.00 | $14.00 | 267,800 | — | — |
| 1996-01-18 | $14.25 | $14.25 | 431,000 | — | — |
| 1996-01-17 | $13.75 | $13.75 | 284,400 | — | — |
| 1996-01-16 | $13.00 | $13.00 | 36,400 | — | — |
| 1996-01-15 | $12.88 | $12.88 | 81,200 | — | — |
| 1996-01-12 | $13.25 | $13.25 | 44,800 | — | — |
| 1996-01-11 | $13.63 | $13.63 | 151,600 | — | — |
| 1996-01-10 | $13.25 | $13.25 | 136,600 | — | — |
| 1996-01-09 | $13.63 | $13.63 | 547,500 | — | — |
| 1996-01-08 | $13.13 | $13.13 | 92,300 | — | — |
| 1996-01-05 | $12.63 | $12.63 | 57,500 | — | — |
| 1996-01-04 | $12.25 | $12.25 | 174,900 | — | — |
| 1996-01-03 | $12.25 | $12.25 | 140,200 | — | — |
| 1996-01-02 | $13.13 | $13.13 | 113,400 | — | — |