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 2026-08-27
- 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 | $17.31 | $22.06 | 110,000 | — | — |
| 1996-12-30 | $17.25 | $21.98 | 81,000 | — | — |
| 1996-12-27 | $17.19 | $21.90 | 143,400 | — | — |
| 1996-12-26 | $17.06 | $21.74 | 97,400 | — | — |
| 1996-12-24 | $16.81 | $21.42 | 57,200 | — | — |
| 1996-12-23 | $16.63 | $21.18 | 184,800 | — | — |
| 1996-12-20 | $16.56 | $21.10 | 261,400 | — | — |
| 1996-12-19 | $15.94 | $20.30 | 214,000 | — | — |
| 1996-12-18 | $15.63 | $19.91 | 289,800 | — | — |
| 1996-12-17 | $15.56 | $19.83 | 435,000 | — | — |
| 1996-12-16 | $15.31 | $19.51 | 135,000 | — | — |
| 1996-12-13 | $15.19 | $19.35 | 392,800 | — | — |
| 1996-12-12 | $15.25 | $19.43 | 263,000 | — | — |
| 1996-12-11 | $15.13 | $19.27 | 302,400 | — | — |
| 1996-12-10 | $15.31 | $19.51 | 333,000 | — | — |
| 1996-12-09 | $15.31 | $19.51 | 586,200 | — | — |
| 1996-12-06 | $14.69 | $18.71 | 137,800 | — | — |
| 1996-12-05 | $15.06 | $19.19 | 191,000 | — | — |
| 1996-12-04 | $15.06 | $19.19 | 137,000 | — | — |
| 1996-12-03 | $15.25 | $19.43 | 87,000 | — | — |
| 1996-12-02 | $15.38 | $19.59 | 86,200 | — | — |
| 1996-11-29 | $15.31 | $19.51 | 42,200 | — | — |
| 1996-11-27 | $15.25 | $19.43 | 119,800 | — | — |
| 1996-11-26 | $15.38 | $19.59 | 436,400 | — | — |
| 1996-11-25 | $15.63 | $19.83 | 188,800 | — | — |
| 1996-11-22 | $15.56 | $19.75 | 65,000 | — | — |
| 1996-11-21 | $15.25 | $19.35 | 91,800 | — | — |
| 1996-11-20 | $15.25 | $19.35 | 116,800 | — | — |
| 1996-11-19 | $15.19 | $19.28 | 109,000 | — | — |
| 1996-11-18 | $15.44 | $19.59 | 42,400 | — | — |
| 1996-11-15 | $15.50 | $19.67 | 83,800 | — | — |
| 1996-11-14 | $15.44 | $19.59 | 146,600 | — | — |
| 1996-11-13 | $15.50 | $19.67 | 159,800 | — | — |
| 1996-11-12 | $15.69 | $19.91 | 166,200 | — | — |
| 1996-11-11 | $15.44 | $19.59 | 51,800 | — | — |
| 1996-11-08 | $15.38 | $19.51 | 110,800 | — | — |
| 1996-11-07 | $15.44 | $19.59 | 50,000 | — | — |
| 1996-11-06 | $15.25 | $19.35 | 89,400 | — | — |
| 1996-11-05 | $15.25 | $19.35 | 89,800 | — | — |
| 1996-11-04 | $14.94 | $18.96 | 117,400 | — | — |
| 1996-11-01 | $15.06 | $19.12 | 43,200 | — | — |
| 1996-10-31 | $14.94 | $18.96 | 59,200 | — | — |
| 1996-10-30 | $14.94 | $18.96 | 336,200 | — | — |
| 1996-10-29 | $15.06 | $19.12 | 56,600 | — | — |
| 1996-10-28 | $15.00 | $19.04 | 122,600 | — | — |
| 1996-10-25 | $15.19 | $19.28 | 163,400 | — | — |
| 1996-10-24 | $14.94 | $18.96 | 74,800 | — | — |
| 1996-10-23 | $14.81 | $18.80 | 28,400 | — | — |
| 1996-10-22 | $14.75 | $18.72 | 74,200 | — | — |
| 1996-10-21 | $14.94 | $18.96 | 62,600 | — | — |
| 1996-10-18 | $15.06 | $19.12 | 67,800 | — | — |
| 1996-10-17 | $15.06 | $19.12 | 174,600 | — | — |
| 1996-10-16 | $15.00 | $19.04 | 73,600 | — | — |
| 1996-10-15 | $15.00 | $19.04 | 176,600 | — | — |
| 1996-10-14 | $14.94 | $18.96 | 60,800 | — | — |
| 1996-10-11 | $14.88 | $18.88 | 165,200 | — | — |
| 1996-10-10 | $14.75 | $18.72 | 618,800 | — | — |
| 1996-10-09 | $15.00 | $19.04 | 188,800 | — | — |
| 1996-10-08 | $15.00 | $19.04 | 228,800 | — | — |
| 1996-10-07 | $15.19 | $19.28 | 183,000 | — | — |
| 1996-10-04 | $14.88 | $18.88 | 226,000 | — | — |
| 1996-10-03 | $14.88 | $18.88 | 114,800 | — | — |
| 1996-10-02 | $14.88 | $18.88 | 75,400 | — | — |
| 1996-10-01 | $14.75 | $18.72 | 373,800 | — | — |
| 1996-09-30 | $14.69 | $18.64 | 187,800 | — | — |
| 1996-09-27 | $14.69 | $18.64 | 334,400 | — | — |
| 1996-09-26 | $14.56 | $18.48 | 276,600 | — | — |
| 1996-09-25 | $14.50 | $18.40 | 99,400 | — | — |
| 1996-09-24 | $14.63 | $18.56 | 150,600 | — | — |
| 1996-09-23 | $14.63 | $18.56 | 363,600 | — | — |
| 1996-09-20 | $14.44 | $18.32 | 157,600 | — | — |
| 1996-09-19 | $14.38 | $18.24 | 59,200 | — | — |
| 1996-09-18 | $14.31 | $18.16 | 224,200 | — | — |
| 1996-09-17 | $14.38 | $18.24 | 114,400 | — | — |
| 1996-09-16 | $14.31 | $18.16 | 767,200 | — | — |
| 1996-09-13 | $14.31 | $18.16 | 870,800 | — | — |
| 1996-09-12 | $14.31 | $18.16 | 483,600 | — | — |
| 1996-09-11 | $14.44 | $18.32 | 199,800 | — | — |
| 1996-09-10 | $14.44 | $18.32 | 1,239,000 | — | — |
| 1996-09-09 | $14.25 | $18.08 | 97,200 | — | — |
| 1996-09-06 | $14.38 | $18.24 | 91,000 | — | — |
| 1996-09-05 | $14.25 | $18.08 | 249,400 | — | — |
| 1996-09-04 | $14.19 | $18.01 | 237,200 | — | — |
| 1996-09-03 | $14.25 | $18.08 | 84,200 | — | — |
| 1996-08-30 | $14.25 | $18.08 | 656,600 | — | — |
| 1996-08-29 | $14.06 | $17.85 | 79,600 | — | — |
| 1996-08-28 | $14.06 | $17.85 | 226,800 | — | — |
| 1996-08-27 | $13.69 | $17.30 | 231,400 | — | — |
| 1996-08-26 | $13.69 | $17.30 | 107,000 | — | — |
| 1996-08-23 | $13.50 | $17.06 | 429,200 | — | — |
| 1996-08-22 | $13.38 | $16.90 | 304,600 | — | — |
| 1996-08-21 | $13.38 | $16.90 | 692,200 | — | — |
| 1996-08-20 | $13.38 | $16.90 | 59,200 | — | — |
| 1996-08-19 | $13.25 | $16.74 | 56,000 | — | — |
| 1996-08-16 | $13.56 | $17.14 | 293,800 | — | — |
| 1996-08-15 | $13.38 | $16.90 | 175,000 | — | — |
| 1996-08-14 | $13.13 | $16.58 | 110,200 | — | — |
| 1996-08-13 | $13.13 | $16.58 | 47,000 | — | — |
| 1996-08-12 | $13.19 | $16.66 | 43,400 | — | — |
| 1996-08-09 | $13.31 | $16.82 | 61,200 | — | — |
| 1996-08-08 | $13.13 | $16.58 | 77,000 | — | — |
| 1996-08-07 | $13.25 | $16.74 | 22,800 | — | — |
| 1996-08-06 | $13.25 | $16.74 | 108,600 | — | — |
| 1996-08-05 | $13.19 | $16.66 | 60,000 | — | — |
| 1996-08-02 | $13.38 | $16.90 | 244,800 | — | — |
| 1996-08-01 | $13.06 | $16.51 | 245,800 | — | — |
| 1996-07-31 | $13.00 | $16.43 | 150,400 | — | — |
| 1996-07-30 | $13.13 | $16.58 | 84,600 | — | — |
| 1996-07-29 | $12.94 | $16.35 | 37,200 | — | — |
| 1996-07-26 | $13.06 | $16.51 | 45,000 | — | — |
| 1996-07-25 | $12.94 | $16.35 | 67,800 | — | — |
| 1996-07-24 | $12.81 | $16.19 | 117,200 | — | — |
| 1996-07-23 | $13.00 | $16.43 | 0 | — | — |
| 1996-07-22 | $13.06 | $16.51 | 100,600 | — | — |
| 1996-07-19 | $12.94 | $16.35 | 77,200 | — | — |
| 1996-07-18 | $13.06 | $16.51 | 224,000 | — | — |
| 1996-07-17 | $12.75 | $16.11 | 458,800 | — | — |
| 1996-07-16 | $12.38 | $15.64 | 244,800 | — | — |
| 1996-07-15 | $12.56 | $15.87 | 457,800 | — | — |
| 1996-07-12 | $13.00 | $16.43 | 53,600 | — | — |
| 1996-07-11 | $13.31 | $16.82 | 173,600 | — | — |
| 1996-07-10 | $13.56 | $17.14 | 206,000 | — | — |
| 1996-07-09 | $13.56 | $17.14 | 170,600 | — | — |
| 1996-07-08 | $13.69 | $17.30 | 532,400 | — | — |
| 1996-07-05 | $13.94 | $17.61 | 19,000 | — | — |
| 1996-07-03 | $14.25 | $18.01 | 75,400 | — | — |
| 1996-07-02 | $14.19 | $17.93 | 101,000 | — | — |
| 1996-07-01 | $13.94 | $17.61 | 37,200 | — | — |
| 1996-06-28 | $13.88 | $17.53 | 309,400 | — | — |
| 1996-06-27 | $13.63 | $17.22 | 210,000 | — | — |
| 1996-06-26 | $13.88 | $17.53 | 206,400 | — | — |
| 1996-06-25 | $14.00 | $17.69 | 149,000 | — | — |
| 1996-06-24 | $13.81 | $17.45 | 143,000 | — | — |
| 1996-06-21 | $14.13 | $17.85 | 244,200 | — | — |
| 1996-06-20 | $14.06 | $17.77 | 263,800 | — | — |
| 1996-06-19 | $13.81 | $17.45 | 134,600 | — | — |
| 1996-06-18 | $13.94 | $17.61 | 137,000 | — | — |
| 1996-06-17 | $14.06 | $17.77 | 106,800 | — | — |
| 1996-06-14 | $14.13 | $17.85 | 79,600 | — | — |
| 1996-06-13 | $14.19 | $17.93 | 356,000 | — | — |
| 1996-06-12 | $14.19 | $17.93 | 97,400 | — | — |
| 1996-06-11 | $14.25 | $18.01 | 204,200 | — | — |
| 1996-06-10 | $14.25 | $18.01 | 37,400 | — | — |
| 1996-06-07 | $14.31 | $18.09 | 137,400 | — | — |
| 1996-06-06 | $14.44 | $18.24 | 182,400 | — | — |
| 1996-06-05 | $14.44 | $18.24 | 175,600 | — | — |
| 1996-06-04 | $14.38 | $18.16 | 172,000 | — | — |
| 1996-06-03 | $14.25 | $18.01 | 253,000 | — | — |
| 1996-05-31 | $14.19 | $17.93 | 152,400 | — | — |
| 1996-05-30 | $14.50 | $18.32 | 115,200 | — | — |
| 1996-05-29 | $14.06 | $17.77 | 236,200 | — | — |
| 1996-05-28 | $14.13 | $17.78 | 150,600 | — | — |
| 1996-05-24 | $14.44 | $18.17 | 103,400 | — | — |
| 1996-05-23 | $14.44 | $18.17 | 106,000 | — | — |
| 1996-05-22 | $14.44 | $18.17 | 130,000 | — | — |
| 1996-05-21 | $14.44 | $18.17 | 159,800 | — | — |
| 1996-05-20 | $14.06 | $17.70 | 204,600 | — | — |
| 1996-05-17 | $14.19 | $17.86 | 146,000 | — | — |
| 1996-05-16 | $14.19 | $17.86 | 246,800 | — | — |
| 1996-05-15 | $14.13 | $17.78 | 213,800 | — | — |
| 1996-05-14 | $14.19 | $17.86 | 537,600 | — | — |
| 1996-05-13 | $13.69 | $17.23 | 305,800 | — | — |
| 1996-05-10 | $13.81 | $17.39 | 219,800 | — | — |
| 1996-05-09 | $13.44 | $16.91 | 373,000 | — | — |
| 1996-05-08 | $13.06 | $16.44 | 544,200 | — | — |
| 1996-05-07 | $13.00 | $16.36 | 149,200 | — | — |
| 1996-05-06 | $12.88 | $16.20 | 161,800 | — | — |
| 1996-05-03 | $12.56 | $15.81 | 347,800 | — | — |
| 1996-05-02 | $12.63 | $15.89 | 269,800 | — | — |
| 1996-05-01 | $12.88 | $16.20 | 437,000 | — | — |
| 1996-04-30 | $12.88 | $16.20 | 191,200 | — | — |
| 1996-04-29 | $12.81 | $16.13 | 117,600 | — | — |
| 1996-04-26 | $12.75 | $16.05 | 278,600 | — | — |
| 1996-04-25 | $12.75 | $16.05 | 78,800 | — | — |
| 1996-04-24 | $12.81 | $16.13 | 98,800 | — | — |
| 1996-04-23 | $12.50 | $15.73 | 177,600 | — | — |
| 1996-04-22 | $12.31 | $15.50 | 155,000 | — | — |
| 1996-04-19 | $12.38 | $15.58 | 94,400 | — | — |
| 1996-04-18 | $12.38 | $15.58 | 321,800 | — | — |
| 1996-04-17 | $12.25 | $15.42 | 278,400 | — | — |
| 1996-04-16 | $11.81 | $14.87 | 216,600 | — | — |
| 1996-04-15 | $11.75 | $14.79 | 155,000 | — | — |
| 1996-04-12 | $11.44 | $14.40 | 308,800 | — | — |
| 1996-04-11 | $11.31 | $14.24 | 120,200 | — | — |
| 1996-04-10 | $11.31 | $14.24 | 453,400 | — | — |
| 1996-04-09 | $11.31 | $14.24 | 139,800 | — | — |
| 1996-04-08 | $11.38 | $14.32 | 221,600 | — | — |
| 1996-04-04 | $11.56 | $14.55 | 168,200 | — | — |
| 1996-04-03 | $11.63 | $14.63 | 308,800 | — | — |
| 1996-04-02 | $11.69 | $14.71 | 107,600 | — | — |
| 1996-04-01 | $11.69 | $14.71 | 554,200 | — | — |
| 1996-03-29 | $11.44 | $14.40 | 281,000 | — | — |
| 1996-03-28 | $11.69 | $14.71 | 179,800 | — | — |
| 1996-03-27 | $11.94 | $15.03 | 171,000 | — | — |
| 1996-03-26 | $12.31 | $15.50 | 169,400 | — | — |
| 1996-03-25 | $12.44 | $15.65 | 220,400 | — | — |
| 1996-03-22 | $12.63 | $15.89 | 135,600 | — | — |
| 1996-03-21 | $12.63 | $15.89 | 227,800 | — | — |
| 1996-03-20 | $12.75 | $16.05 | 556,600 | — | — |
| 1996-03-19 | $12.75 | $16.05 | 546,400 | — | — |
| 1996-03-18 | $12.25 | $15.42 | 104,800 | — | — |
| 1996-03-15 | $12.19 | $15.34 | 232,400 | — | — |
| 1996-03-14 | $11.81 | $14.87 | 138,400 | — | — |
| 1996-03-13 | $11.69 | $14.71 | 265,000 | — | — |
| 1996-03-12 | $11.75 | $14.79 | 123,200 | — | — |
| 1996-03-11 | $11.75 | $14.79 | 240,000 | — | — |
| 1996-03-08 | $11.63 | $14.63 | 330,600 | — | — |
| 1996-03-07 | $12.00 | $15.10 | 96,200 | — | — |
| 1996-03-06 | $12.31 | $15.50 | 307,400 | — | — |
| 1996-03-05 | $12.31 | $15.50 | 215,200 | — | — |
| 1996-03-04 | $12.06 | $15.18 | 0 | — | — |
| 1996-03-01 | $11.69 | $14.71 | 147,000 | — | — |
| 1996-02-29 | $11.69 | $14.71 | 120,400 | — | — |
| 1996-02-28 | $11.44 | $14.40 | 239,200 | — | — |
| 1996-02-27 | $11.81 | $14.80 | 99,000 | — | — |
| 1996-02-26 | $12.19 | $15.27 | 296,200 | — | — |
| 1996-02-23 | $12.19 | $15.27 | 76,400 | — | — |
| 1996-02-22 | $12.38 | $15.50 | 328,600 | — | — |
| 1996-02-21 | $11.81 | $14.80 | 245,800 | — | — |
| 1996-02-20 | $12.00 | $15.03 | 125,400 | — | — |
| 1996-02-16 | $11.69 | $14.64 | 135,600 | — | — |
| 1996-02-15 | $11.69 | $14.64 | 173,400 | — | — |
| 1996-02-14 | $11.88 | $14.88 | 102,000 | — | — |
| 1996-02-13 | $12.06 | $15.11 | 37,000 | — | — |
| 1996-02-12 | $11.88 | $14.88 | 155,200 | — | — |
| 1996-02-09 | $11.94 | $14.96 | 111,400 | — | — |
| 1996-02-08 | $12.00 | $15.03 | 339,600 | — | — |
| 1996-02-07 | $12.06 | $15.11 | 60,600 | — | — |
| 1996-02-06 | $12.00 | $15.03 | 152,600 | — | — |
| 1996-02-05 | $12.00 | $15.03 | 49,200 | — | — |
| 1996-02-02 | $11.94 | $14.96 | 58,400 | — | — |
| 1996-02-01 | $12.06 | $15.11 | 183,400 | — | — |
| 1996-01-31 | $12.00 | $15.03 | 345,600 | — | — |
| 1996-01-30 | $12.50 | $15.66 | 321,600 | — | — |
| 1996-01-29 | $12.19 | $15.27 | 341,600 | — | — |
| 1996-01-26 | $11.50 | $14.41 | 341,200 | — | — |
| 1996-01-25 | $10.75 | $13.47 | 192,200 | — | — |
| 1996-01-24 | $10.81 | $13.55 | 60,600 | — | — |
| 1996-01-23 | $11.00 | $13.78 | 95,800 | — | — |
| 1996-01-22 | $11.00 | $13.78 | 63,600 | — | — |
| 1996-01-19 | $10.75 | $13.47 | 212,600 | — | — |
| 1996-01-18 | $10.69 | $13.39 | 140,200 | — | — |
| 1996-01-17 | $10.75 | $13.47 | 273,600 | — | — |
| 1996-01-16 | $10.31 | $12.92 | 191,800 | — | — |
| 1996-01-15 | $10.75 | $13.47 | 225,600 | — | — |
| 1996-01-12 | $10.88 | $13.62 | 44,600 | — | — |
| 1996-01-11 | $10.81 | $13.55 | 123,200 | — | — |
| 1996-01-10 | $10.75 | $13.47 | 94,800 | — | — |
| 1996-01-09 | $11.25 | $14.09 | 107,000 | — | — |
| 1996-01-08 | $11.13 | $13.94 | 10,800 | — | — |
| 1996-01-05 | $11.13 | $13.94 | 116,200 | — | — |
| 1996-01-04 | $11.25 | $14.09 | 238,800 | — | — |
| 1996-01-03 | $11.25 | $14.09 | 248,200 | — | — |
| 1996-01-02 | $11.63 | $14.56 | 133,600 | — | — |