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 | $16.38 | $22.58 | 35,300 | — | — |
| 1996-12-30 | $16.25 | $22.41 | 32,600 | — | — |
| 1996-12-27 | $15.38 | $21.20 | 1,200 | — | — |
| 1996-12-26 | $15.50 | $21.37 | 2,000 | — | — |
| 1996-12-24 | $15.50 | $21.37 | 2,000 | — | — |
| 1996-12-23 | $15.13 | $20.86 | 19,100 | — | — |
| 1996-12-20 | $15.25 | $21.03 | 36,900 | — | — |
| 1996-12-19 | $15.00 | $20.69 | 9,600 | — | — |
| 1996-12-18 | $15.13 | $20.86 | 23,900 | — | — |
| 1996-12-17 | $15.25 | $21.03 | 900 | — | — |
| 1996-12-16 | $15.50 | $21.37 | 8,400 | — | — |
| 1996-12-13 | $15.25 | $21.03 | 20,300 | — | — |
| 1996-12-12 | $15.38 | $21.20 | 5,600 | — | — |
| 1996-12-11 | $15.75 | $21.72 | 4,700 | — | — |
| 1996-12-10 | $16.13 | $22.24 | 20,100 | — | — |
| 1996-12-09 | $16.00 | $22.06 | 29,500 | — | — |
| 1996-12-06 | $15.88 | $21.89 | 2,900 | — | — |
| 1996-12-05 | $16.25 | $22.41 | 15,000 | — | — |
| 1996-12-04 | $16.25 | $22.41 | 7,100 | — | — |
| 1996-12-03 | $16.38 | $22.58 | 9,000 | — | — |
| 1996-12-02 | $16.63 | $22.93 | 9,000 | — | — |
| 1996-11-29 | $16.88 | $23.27 | 17,100 | — | — |
| 1996-11-27 | $16.75 | $23.10 | 16,000 | — | — |
| 1996-11-26 | $16.25 | $22.41 | 18,500 | — | — |
| 1996-11-25 | $16.75 | $23.10 | 40,600 | — | — |
| 1996-11-22 | $16.50 | $22.75 | 19,600 | — | — |
| 1996-11-21 | $16.75 | $23.10 | 25,600 | — | — |
| 1996-11-20 | $16.25 | $22.41 | 16,200 | — | — |
| 1996-11-19 | $15.63 | $21.55 | 13,700 | — | — |
| 1996-11-18 | $15.38 | $21.20 | 9,900 | — | — |
| 1996-11-15 | $15.13 | $20.86 | 23,500 | — | — |
| 1996-11-14 | $15.25 | $21.03 | 25,200 | — | — |
| 1996-11-13 | $15.25 | $21.03 | 10,900 | — | — |
| 1996-11-12 | $15.13 | $20.86 | 48,200 | — | — |
| 1996-11-11 | $15.25 | $21.03 | 22,100 | — | — |
| 1996-11-08 | $14.88 | $20.51 | 6,200 | — | — |
| 1996-11-07 | $15.00 | $20.69 | 15,400 | — | — |
| 1996-11-06 | $15.00 | $20.69 | 5,200 | — | — |
| 1996-11-05 | $14.75 | $20.34 | 100 | — | — |
| 1996-11-04 | $14.75 | $20.34 | 204,500 | — | — |
| 1996-11-01 | $14.88 | $20.51 | 2,500 | — | — |
| 1996-10-31 | $14.88 | $20.51 | 3,500 | — | — |
| 1996-10-30 | $15.00 | $20.69 | 1,000 | — | — |
| 1996-10-29 | $15.13 | $20.86 | 14,200 | — | — |
| 1996-10-28 | $14.75 | $20.34 | 3,800 | — | — |
| 1996-10-25 | $14.75 | $20.34 | 12,400 | — | — |
| 1996-10-24 | $15.13 | $20.86 | 2,400 | — | — |
| 1996-10-23 | $15.25 | $21.03 | 2,700 | — | — |
| 1996-10-22 | $15.38 | $21.20 | 14,900 | — | — |
| 1996-10-21 | $15.50 | $21.37 | 300 | — | — |
| 1996-10-18 | $15.50 | $21.37 | 500 | — | — |
| 1996-10-17 | $15.38 | $21.20 | 21,100 | — | — |
| 1996-10-16 | $15.25 | $21.03 | 5,500 | — | — |
| 1996-10-15 | $15.50 | $21.13 | 6,200 | — | — |
| 1996-10-14 | $15.63 | $21.30 | 4,200 | — | — |
| 1996-10-11 | $15.38 | $20.96 | 1,000 | — | — |
| 1996-10-10 | $15.38 | $20.96 | 13,500 | — | — |
| 1996-10-09 | $15.50 | $21.13 | 3,800 | — | — |
| 1996-10-08 | $15.50 | $21.13 | 3,500 | — | — |
| 1996-10-07 | $15.63 | $21.30 | 2,300 | — | — |
| 1996-10-04 | $15.50 | $21.13 | 13,400 | — | — |
| 1996-10-03 | $15.38 | $20.96 | 3,600 | — | — |
| 1996-10-02 | $15.25 | $20.79 | 14,000 | — | — |
| 1996-10-01 | $15.00 | $20.45 | 5,100 | — | — |
| 1996-09-30 | $14.88 | $20.28 | 4,300 | — | — |
| 1996-09-27 | $14.88 | $20.28 | 9,300 | — | — |
| 1996-09-26 | $15.00 | $20.45 | 5,500 | — | — |
| 1996-09-25 | $15.00 | $20.45 | 3,800 | — | — |
| 1996-09-24 | $14.88 | $20.28 | 9,400 | — | — |
| 1996-09-23 | $14.75 | $20.11 | 5,100 | — | — |
| 1996-09-20 | $14.75 | $20.11 | 7,200 | — | — |
| 1996-09-19 | $14.38 | $19.60 | 42,500 | — | — |
| 1996-09-18 | $14.50 | $19.77 | 4,300 | — | — |
| 1996-09-17 | $14.25 | $19.43 | 3,100 | — | — |
| 1996-09-16 | $14.25 | $19.43 | 41,000 | — | — |
| 1996-09-13 | $14.25 | $19.43 | 32,000 | — | — |
| 1996-09-12 | $14.38 | $19.60 | 16,400 | — | — |
| 1996-09-11 | $14.25 | $19.43 | 48,900 | — | — |
| 1996-09-10 | $14.00 | $19.09 | 3,000 | — | — |
| 1996-09-09 | $14.13 | $19.26 | 3,900 | — | — |
| 1996-09-06 | $14.00 | $19.09 | 10,000 | — | — |
| 1996-09-05 | $14.13 | $19.26 | 3,000 | — | — |
| 1996-09-04 | $14.00 | $19.09 | 2,300 | — | — |
| 1996-09-03 | $13.88 | $18.92 | 2,200 | — | — |
| 1996-08-30 | $14.13 | $19.26 | 14,200 | — | — |
| 1996-08-29 | $14.25 | $19.43 | 18,200 | — | — |
| 1996-08-28 | $14.63 | $19.94 | 24,000 | — | — |
| 1996-08-27 | $14.50 | $19.77 | 16,900 | — | — |
| 1996-08-26 | $14.38 | $19.60 | 20,400 | — | — |
| 1996-08-23 | $14.38 | $19.60 | 13,000 | — | — |
| 1996-08-22 | $14.00 | $19.09 | 86,700 | — | — |
| 1996-08-21 | $14.00 | $19.09 | 51,500 | — | — |
| 1996-08-20 | $13.00 | $17.72 | 36,100 | — | — |
| 1996-08-19 | $13.00 | $17.72 | 5,900 | — | — |
| 1996-08-16 | $12.00 | $16.36 | 28,600 | — | — |
| 1996-08-15 | $12.25 | $16.70 | 11,700 | — | — |
| 1996-08-14 | $13.00 | $17.72 | 16,800 | — | — |
| 1996-08-13 | $12.25 | $16.70 | 3,500 | — | — |
| 1996-08-12 | $12.63 | $17.21 | 3,200 | — | — |
| 1996-08-09 | $12.75 | $17.38 | 1,600 | — | — |
| 1996-08-08 | $13.25 | $18.07 | 4,100 | — | — |
| 1996-08-07 | $13.25 | $18.07 | 6,600 | — | — |
| 1996-08-06 | $13.50 | $18.41 | 11,700 | — | — |
| 1996-08-05 | $13.50 | $18.41 | 13,400 | — | — |
| 1996-08-02 | $13.75 | $18.75 | 5,200 | — | — |
| 1996-08-01 | $13.00 | $17.72 | 20,200 | — | — |
| 1996-07-31 | $12.25 | $16.70 | 39,500 | — | — |
| 1996-07-30 | $12.25 | $16.70 | 18,300 | — | — |
| 1996-07-29 | $12.19 | $16.62 | 10,500 | — | — |
| 1996-07-26 | $12.25 | $16.70 | 33,900 | — | — |
| 1996-07-25 | $12.56 | $17.13 | 600 | — | — |
| 1996-07-24 | $12.50 | $17.04 | 13,000 | — | — |
| 1996-07-23 | $12.75 | $17.38 | 2,200 | — | — |
| 1996-07-22 | $12.38 | $16.87 | 12,800 | — | — |
| 1996-07-19 | $12.00 | $16.36 | 8,600 | — | — |
| 1996-07-18 | $12.00 | $16.36 | 1,200 | — | — |
| 1996-07-17 | $12.38 | $16.64 | 16,500 | — | — |
| 1996-07-16 | $12.50 | $16.81 | 31,400 | — | — |
| 1996-07-15 | $12.13 | $16.30 | 3,900 | — | — |
| 1996-07-12 | $12.00 | $16.14 | 6,700 | — | — |
| 1996-07-11 | $12.50 | $16.81 | 24,100 | — | — |
| 1996-07-10 | $12.50 | $16.81 | 15,000 | — | — |
| 1996-07-09 | $12.00 | $16.14 | 22,100 | — | — |
| 1996-07-08 | $13.00 | $17.48 | 4,700 | — | — |
| 1996-07-05 | $13.00 | $17.48 | 200 | — | — |
| 1996-07-03 | $13.00 | $17.48 | 5,000 | — | — |
| 1996-07-02 | $12.63 | $16.98 | 14,900 | — | — |
| 1996-07-01 | $12.75 | $17.15 | 11,700 | — | — |
| 1996-06-28 | $12.75 | $17.15 | 29,400 | — | — |
| 1996-06-27 | $12.00 | $16.14 | 102,100 | — | — |
| 1996-06-26 | $12.38 | $16.64 | 57,100 | — | — |
| 1996-06-25 | $12.63 | $16.98 | 83,900 | — | — |
| 1996-06-24 | $12.75 | $17.15 | 33,880,000 | — | — |
| 1996-06-21 | $12.75 | $17.05 | 34,200 | — | — |
| 1996-06-20 | $12.88 | $17.22 | 5,600 | — | — |
| 1996-06-19 | $13.00 | $17.39 | 19,000 | — | — |
| 1996-06-18 | $13.13 | $17.56 | 8,800 | — | — |
| 1996-06-17 | $13.25 | $17.72 | 2,200 | — | — |
| 1996-06-14 | $13.25 | $17.72 | 3,100 | — | — |
| 1996-06-13 | $13.25 | $17.72 | 9,300 | — | — |
| 1996-06-12 | $13.13 | $17.56 | 4,800 | — | — |
| 1996-06-11 | $13.13 | $17.56 | 10,100 | — | — |
| 1996-06-10 | $13.50 | $18.06 | 20,100 | — | — |
| 1996-06-07 | $13.75 | $18.39 | 11,100 | — | — |
| 1996-06-06 | $13.38 | $17.89 | 10,800 | — | — |
| 1996-06-05 | $13.38 | $17.89 | 9,500 | — | — |
| 1996-06-04 | $13.63 | $18.22 | 101,200 | — | — |
| 1996-06-03 | $13.50 | $18.06 | 13,200 | — | — |
| 1996-05-31 | $13.38 | $17.89 | 7,600 | — | — |
| 1996-05-30 | $13.25 | $17.72 | 47,300 | — | — |
| 1996-05-29 | $13.25 | $17.72 | 11,700 | — | — |
| 1996-05-28 | $13.50 | $18.06 | 47,800 | — | — |
| 1996-05-24 | $13.50 | $18.06 | 1,800 | — | — |
| 1996-05-23 | $13.50 | $18.06 | 8,000 | — | — |
| 1996-05-22 | $13.13 | $17.56 | 4,700 | — | — |
| 1996-05-21 | $13.50 | $18.06 | 17,000 | — | — |
| 1996-05-20 | $13.00 | $17.39 | 17,000 | — | — |
| 1996-05-17 | $13.50 | $18.06 | 2,400 | — | — |
| 1996-05-16 | $13.00 | $17.39 | 4,600 | — | — |
| 1996-05-15 | $13.25 | $17.72 | 6,900 | — | — |
| 1996-05-14 | $13.50 | $18.06 | 1,900 | — | — |
| 1996-05-13 | $13.25 | $17.72 | 54,800 | — | — |
| 1996-05-10 | $13.50 | $18.06 | 2,800 | — | — |
| 1996-05-09 | $13.50 | $18.06 | 4,300 | — | — |
| 1996-05-08 | $13.00 | $17.39 | 2,600 | — | — |
| 1996-05-07 | $13.50 | $18.06 | 900 | — | — |
| 1996-05-06 | $13.25 | $17.72 | 6,800 | — | — |
| 1996-05-03 | $13.38 | $17.89 | 21,300 | — | — |
| 1996-05-02 | $13.38 | $17.89 | 9,300 | — | — |
| 1996-05-01 | $13.00 | $17.39 | 18,000 | — | — |
| 1996-04-30 | $13.00 | $17.39 | 12,600 | — | — |
| 1996-04-29 | $13.75 | $18.39 | 14,500 | — | — |
| 1996-04-26 | $13.38 | $17.89 | 9,500 | — | — |
| 1996-04-25 | $12.75 | $17.05 | 53,900 | — | — |
| 1996-04-24 | $13.75 | $18.39 | 431,300 | — | — |
| 1996-04-23 | $13.13 | $17.56 | 400 | — | — |
| 1996-04-22 | $13.44 | $17.97 | 19,000 | — | — |
| 1996-04-19 | $13.75 | $18.39 | 9,000 | — | — |
| 1996-04-18 | $14.00 | $18.73 | 6,500 | — | — |
| 1996-04-17 | $14.00 | $18.73 | 6,700 | — | — |
| 1996-04-16 | $14.00 | $18.50 | 400 | — | — |
| 1996-04-15 | $14.00 | $18.50 | 2,100 | — | — |
| 1996-04-12 | $13.00 | $17.18 | 5,300 | — | — |
| 1996-04-11 | $13.13 | $17.34 | 7,700 | — | — |
| 1996-04-10 | $13.00 | $17.18 | 6,900 | — | — |
| 1996-04-09 | $13.00 | $17.18 | 1,700 | — | — |
| 1996-04-08 | $14.00 | $18.50 | 6,000 | — | — |
| 1996-04-04 | $14.00 | $18.50 | 1,200 | — | — |
| 1996-04-03 | $13.75 | $18.17 | 800 | — | — |
| 1996-04-02 | $14.00 | $18.50 | 1,300 | — | — |
| 1996-04-01 | $14.00 | $18.50 | 200 | — | — |
| 1996-03-29 | $13.50 | $17.84 | 1,400 | — | — |
| 1996-03-28 | $13.00 | $17.18 | 3,600 | — | — |
| 1996-03-27 | $13.50 | $17.84 | 3,500 | — | — |
| 1996-03-26 | $13.50 | $17.84 | 5,200 | — | — |
| 1996-03-25 | $13.88 | $18.33 | 10,100 | — | — |
| 1996-03-22 | $14.25 | $18.83 | 3,400 | — | — |
| 1996-03-21 | $13.50 | $17.84 | 700 | — | — |
| 1996-03-20 | $13.50 | $17.84 | 3,900 | — | — |
| 1996-03-19 | $13.50 | $17.84 | 2,100 | — | — |
| 1996-03-18 | $13.00 | $17.18 | 500 | — | — |
| 1996-03-15 | $13.13 | $17.34 | 9,500 | — | — |
| 1996-03-14 | $12.75 | $16.85 | 5,800 | — | — |
| 1996-03-13 | $13.63 | $18.00 | 26,900 | — | — |
| 1996-03-12 | $12.88 | $17.01 | 4,800 | — | — |
| 1996-03-11 | $14.50 | $19.16 | 5,300 | — | — |
| 1996-03-08 | $12.88 | $17.01 | 12,500 | — | — |
| 1996-03-07 | $13.88 | $18.33 | 2,800 | — | — |
| 1996-03-06 | $13.88 | $18.33 | 3,600 | — | — |
| 1996-03-05 | $13.63 | $18.00 | 1,600 | — | — |
| 1996-03-04 | $13.88 | $18.33 | 4,900 | — | — |
| 1996-03-01 | $12.75 | $16.85 | 1,400 | — | — |
| 1996-02-29 | $13.88 | $18.33 | 135,700 | — | — |
| 1996-02-28 | $14.13 | $18.66 | 3,200 | — | — |
| 1996-02-27 | $14.00 | $18.50 | 2,500 | — | — |
| 1996-02-26 | $14.00 | $18.50 | 9,700 | — | — |
| 1996-02-23 | $13.50 | $17.84 | 12,500 | — | — |
| 1996-02-22 | $13.50 | $17.84 | 5,100 | — | — |
| 1996-02-21 | $14.75 | $19.49 | 5,600 | — | — |
| 1996-02-20 | $14.13 | $18.66 | 4,500 | — | — |
| 1996-02-16 | $14.75 | $19.49 | 6,300 | — | — |
| 1996-02-15 | $13.13 | $17.34 | 2,000 | — | — |
| 1996-02-14 | $13.25 | $17.51 | 2,600 | — | — |
| 1996-02-13 | $13.25 | $17.51 | 700 | — | — |
| 1996-02-12 | $13.13 | $17.34 | 2,000 | — | — |
| 1996-02-09 | $14.75 | $19.49 | 3,600 | — | — |
| 1996-02-08 | $13.25 | $17.51 | 3,800 | — | — |
| 1996-02-07 | $13.25 | $17.51 | 2,800 | — | — |
| 1996-02-06 | $14.75 | $19.49 | 800 | — | — |
| 1996-02-05 | $14.00 | $18.50 | 10,100 | — | — |
| 1996-02-02 | $14.75 | $19.49 | 2,200 | — | — |
| 1996-02-01 | $13.00 | $17.18 | 3,800 | — | — |
| 1996-01-31 | $13.25 | $17.51 | 1,500 | — | — |
| 1996-01-30 | $14.00 | $18.50 | 200 | — | — |
| 1996-01-29 | $13.88 | $18.33 | 1,100 | — | — |
| 1996-01-26 | $14.00 | $18.50 | 6,400 | — | — |
| 1996-01-25 | $13.25 | $17.51 | 400 | — | — |
| 1996-01-24 | $14.00 | $18.50 | 2,900 | — | — |
| 1996-01-23 | $14.75 | $19.49 | 2,600 | — | — |
| 1996-01-22 | $14.00 | $18.50 | 1,000 | — | — |
| 1996-01-19 | $14.00 | $18.50 | 1,800 | — | — |
| 1996-01-18 | $14.00 | $18.50 | 200 | — | — |
| 1996-01-17 | $13.00 | $17.18 | 1,400 | — | — |
| 1996-01-16 | $14.75 | $19.49 | 400 | — | — |
| 1996-01-15 | $14.75 | $19.49 | 1,000 | — | — |
| 1996-01-12 | $14.00 | $18.50 | 4,800 | — | — |
| 1996-01-11 | $14.38 | $18.99 | 5,200 | — | — |
| 1996-01-10 | $13.25 | $17.51 | 1,000 | — | — |
| 1996-01-09 | $13.25 | $17.28 | 10,800 | — | — |
| 1996-01-08 | $13.50 | $17.61 | 3,100 | — | — |
| 1996-01-05 | $13.75 | $17.93 | 1,300 | — | — |
| 1996-01-04 | $13.00 | $16.96 | 5,600 | — | — |
| 1996-01-03 | $13.75 | $17.93 | 1,300 | — | — |
| 1996-01-02 | $13.75 | $17.93 | 4,500 | — | — |