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 | $16.20 | $16.83 | 870 | — | — |
| 1996-12-30 | $16.43 | $17.07 | 1,741 | — | — |
| 1996-12-27 | $16.43 | $17.07 | 0 | — | — |
| 1996-12-26 | $16.43 | $17.07 | 870 | — | — |
| 1996-12-24 | $16.20 | $16.83 | 0 | — | — |
| 1996-12-23 | $16.20 | $16.83 | 2,611 | — | — |
| 1996-12-20 | $16.37 | $17.01 | 2,611 | — | — |
| 1996-12-19 | $16.72 | $17.37 | 8,704 | — | — |
| 1996-12-18 | $16.89 | $17.55 | 3,917 | — | — |
| 1996-12-17 | $16.54 | $17.19 | 435 | — | — |
| 1996-12-16 | $16.77 | $17.43 | 2,176 | — | — |
| 1996-12-13 | $16.89 | $17.55 | 1,306 | — | — |
| 1996-12-12 | $16.83 | $17.49 | 2,611 | — | — |
| 1996-12-11 | $16.89 | $17.55 | 14,361 | — | — |
| 1996-12-10 | $16.54 | $17.19 | 5,222 | — | — |
| 1996-12-09 | $16.08 | $16.71 | 9,574 | — | — |
| 1996-12-06 | $15.97 | $16.60 | 34,815 | — | — |
| 1996-12-05 | $16.03 | $16.66 | 6,963 | — | — |
| 1996-12-04 | $15.05 | $15.64 | 870 | — | — |
| 1996-12-03 | $15.45 | $16.06 | 5,222 | — | — |
| 1996-12-02 | $15.14 | $15.73 | 2,611 | — | — |
| 1996-11-29 | $15.28 | $15.88 | 5,222 | — | — |
| 1996-11-27 | $15.68 | $16.30 | 6,963 | — | — |
| 1996-11-26 | $15.51 | $16.12 | 870 | — | — |
| 1996-11-25 | $15.86 | $16.48 | 5,222 | — | — |
| 1996-11-22 | $15.51 | $16.12 | 3,917 | — | — |
| 1996-11-21 | $15.97 | $16.60 | 3,046 | — | — |
| 1996-11-20 | $15.86 | $16.48 | 1,741 | — | — |
| 1996-11-19 | $15.86 | $16.48 | 0 | — | — |
| 1996-11-18 | $15.86 | $16.48 | 4,787 | — | — |
| 1996-11-15 | $16.08 | $16.71 | 6,528 | — | — |
| 1996-11-14 | $16.08 | $16.71 | 3,046 | — | — |
| 1996-11-13 | $15.88 | $16.51 | 870 | — | — |
| 1996-11-12 | $16.29 | $16.92 | 1,741 | — | — |
| 1996-11-11 | $16.08 | $16.71 | 2,176 | — | — |
| 1996-11-08 | $16.31 | $16.95 | 0 | — | — |
| 1996-11-07 | $16.31 | $16.95 | 5,222 | — | — |
| 1996-11-06 | $16.03 | $16.66 | 7,833 | — | — |
| 1996-11-05 | $15.86 | $16.48 | 7,398 | — | — |
| 1996-11-04 | $15.28 | $15.88 | 3,482 | — | — |
| 1996-11-01 | $14.94 | $15.52 | 3,046 | — | — |
| 1996-10-31 | $14.59 | $15.16 | 3,917 | — | — |
| 1996-10-30 | $14.71 | $15.28 | 0 | — | — |
| 1996-10-29 | $14.71 | $15.28 | 3,046 | — | — |
| 1996-10-28 | $14.94 | $15.52 | 8,269 | — | — |
| 1996-10-25 | $15.51 | $16.12 | 0 | — | — |
| 1996-10-24 | $15.51 | $16.12 | 1,306 | — | — |
| 1996-10-23 | $15.22 | $15.82 | 435 | — | — |
| 1996-10-22 | $15.45 | $16.06 | 870 | — | — |
| 1996-10-21 | $15.80 | $16.42 | 1,741 | — | — |
| 1996-10-18 | $15.86 | $16.48 | 13,056 | — | — |
| 1996-10-17 | $15.22 | $15.82 | 5,222 | — | — |
| 1996-10-16 | $14.99 | $15.58 | 1,741 | — | — |
| 1996-10-15 | $15.17 | $15.76 | 28,723 | — | — |
| 1996-10-14 | $15.63 | $16.24 | 1,306 | — | — |
| 1996-10-11 | $16.08 | $16.71 | 1,741 | — | — |
| 1996-10-10 | $15.94 | $16.57 | 3,046 | — | — |
| 1996-10-09 | $16.43 | $17.07 | 1,306 | — | — |
| 1996-10-08 | $16.66 | $17.31 | 1,306 | — | — |
| 1996-10-07 | $16.54 | $17.19 | 870 | — | — |
| 1996-10-04 | $16.60 | $17.25 | 0 | — | — |
| 1996-10-03 | $16.60 | $17.25 | 435 | — | — |
| 1996-10-02 | $16.49 | $17.13 | 2,176 | — | — |
| 1996-10-01 | $16.08 | $16.71 | 4,352 | — | — |
| 1996-09-30 | $15.91 | $16.54 | 10,009 | — | — |
| 1996-09-27 | $16.54 | $17.19 | 9,139 | — | — |
| 1996-09-26 | $15.97 | $16.60 | 7,398 | — | — |
| 1996-09-25 | $15.74 | $16.36 | 4,787 | — | — |
| 1996-09-24 | $15.63 | $16.24 | 12,185 | — | — |
| 1996-09-23 | $16.54 | $17.19 | 4,352 | — | — |
| 1996-09-20 | $16.77 | $17.43 | 4,352 | — | — |
| 1996-09-19 | $17.12 | $17.79 | 2,176 | — | — |
| 1996-09-18 | $16.89 | $17.55 | 435 | — | — |
| 1996-09-17 | $17.12 | $17.79 | 435 | — | — |
| 1996-09-16 | $16.89 | $17.55 | 3,917 | — | — |
| 1996-09-13 | $16.54 | $17.19 | 9,574 | — | — |
| 1996-09-12 | $17.23 | $17.91 | 435 | — | — |
| 1996-09-11 | $17.23 | $17.91 | 0 | — | — |
| 1996-09-10 | $17.23 | $17.91 | 2,611 | — | — |
| 1996-09-09 | $17.61 | $18.30 | 3,917 | — | — |
| 1996-09-06 | $17.69 | $18.39 | 15,667 | — | — |
| 1996-09-05 | $17.06 | $17.73 | 5,658 | — | — |
| 1996-09-04 | $17.23 | $17.91 | 0 | — | — |
| 1996-09-03 | $17.23 | $17.91 | 0 | — | — |
| 1996-08-30 | $17.23 | $17.91 | 4,787 | — | — |
| 1996-08-29 | $17.26 | $17.94 | 1,306 | — | — |
| 1996-08-28 | $17.46 | $18.15 | 2,611 | — | — |
| 1996-08-27 | $17.35 | $18.03 | 6,963 | — | — |
| 1996-08-26 | $17.35 | $18.03 | 1,741 | — | — |
| 1996-08-23 | $17.35 | $18.03 | 3,046 | — | — |
| 1996-08-22 | $17.69 | $18.39 | 8,704 | — | — |
| 1996-08-21 | $18.21 | $18.92 | 435 | — | — |
| 1996-08-20 | $17.92 | $18.63 | 435 | — | — |
| 1996-08-19 | $17.98 | $18.68 | 435 | — | — |
| 1996-08-16 | $17.81 | $18.51 | 0 | — | — |
| 1996-08-15 | $17.81 | $18.51 | 2,176 | — | — |
| 1996-08-14 | $17.92 | $18.63 | 6,093 | — | — |
| 1996-08-13 | $17.92 | $18.63 | 4,787 | — | — |
| 1996-08-12 | $18.15 | $18.86 | 5,658 | — | — |
| 1996-08-09 | $18.67 | $19.40 | 2,176 | — | — |
| 1996-08-08 | $18.78 | $19.52 | 2,611 | — | — |
| 1996-08-07 | $18.38 | $19.10 | 0 | — | — |
| 1996-08-06 | $18.38 | $19.10 | 0 | — | — |
| 1996-08-05 | $18.38 | $19.10 | 870 | — | — |
| 1996-08-02 | $18.27 | $18.98 | 870 | — | — |
| 1996-08-01 | $18.50 | $19.22 | 870 | — | — |
| 1996-07-31 | $18.33 | $19.04 | 435 | — | — |
| 1996-07-30 | $18.15 | $18.86 | 435 | — | — |
| 1996-07-29 | $18.15 | $18.86 | 0 | — | — |
| 1996-07-26 | $18.15 | $18.86 | 2,176 | — | — |
| 1996-07-25 | $18.21 | $18.92 | 435 | — | — |
| 1996-07-24 | $18.15 | $18.86 | 11,315 | — | — |
| 1996-07-23 | $18.84 | $19.58 | 9,574 | — | — |
| 1996-07-22 | $18.61 | $19.34 | 1,741 | — | — |
| 1996-07-19 | $18.67 | $19.40 | 1,306 | — | — |
| 1996-07-18 | $18.73 | $19.46 | 435 | — | — |
| 1996-07-17 | $18.61 | $19.34 | 7,398 | — | — |
| 1996-07-16 | $18.04 | $18.74 | 24,371 | — | — |
| 1996-07-15 | $18.27 | $18.98 | 8,704 | — | — |
| 1996-07-12 | $18.15 | $18.86 | 2,611 | — | — |
| 1996-07-11 | $18.10 | $18.80 | 10,445 | — | — |
| 1996-07-10 | $19.36 | $20.12 | 5,222 | — | — |
| 1996-07-09 | $19.76 | $20.54 | 13,056 | — | — |
| 1996-07-08 | $20.22 | $21.01 | 1,741 | — | — |
| 1996-07-05 | $20.45 | $21.25 | 1,306 | — | — |
| 1996-07-03 | $20.57 | $21.37 | 3,482 | — | — |
| 1996-07-02 | $20.57 | $21.37 | 1,741 | — | — |
| 1996-07-01 | $20.22 | $21.01 | 435 | — | — |
| 1996-06-28 | $20.22 | $21.01 | 9,574 | — | — |
| 1996-06-27 | $19.07 | $19.82 | 3,917 | — | — |
| 1996-06-26 | $19.42 | $20.18 | 3,917 | — | — |
| 1996-06-25 | $19.76 | $20.54 | 9,139 | — | — |
| 1996-06-24 | $19.99 | $20.77 | 2,176 | — | — |
| 1996-06-21 | $19.76 | $20.54 | 3,046 | — | — |
| 1996-06-20 | $20.11 | $20.89 | 1,306 | — | — |
| 1996-06-19 | $20.34 | $21.13 | 6,093 | — | — |
| 1996-06-18 | $20.45 | $21.25 | 4,352 | — | — |
| 1996-06-17 | $20.57 | $21.37 | 870 | — | — |
| 1996-06-14 | $20.68 | $21.49 | 6,093 | — | — |
| 1996-06-13 | $20.91 | $21.73 | 11,750 | — | — |
| 1996-06-12 | $20.51 | $21.31 | 3,917 | — | — |
| 1996-06-11 | $20.68 | $21.49 | 13,491 | — | — |
| 1996-06-10 | $20.57 | $21.37 | 6,963 | — | — |
| 1996-06-07 | $20.68 | $21.49 | 2,176 | — | — |
| 1996-06-06 | $21.25 | $22.09 | 13,491 | — | — |
| 1996-06-05 | $20.45 | $21.25 | 4,352 | — | — |
| 1996-06-04 | $19.65 | $20.42 | 5,658 | — | — |
| 1996-06-03 | $19.19 | $19.94 | 3,917 | — | — |
| 1996-05-31 | $18.84 | $19.58 | 6,528 | — | — |
| 1996-05-30 | $19.19 | $19.94 | 6,093 | — | — |
| 1996-05-29 | $19.59 | $20.36 | 6,093 | — | — |
| 1996-05-28 | $19.88 | $20.65 | 6,093 | — | — |
| 1996-05-24 | $20.16 | $20.95 | 2,176 | — | — |
| 1996-05-23 | $20.05 | $20.83 | 20,889 | — | — |
| 1996-05-22 | $19.24 | $20.00 | 27,852 | — | — |
| 1996-05-21 | $19.04 | $19.79 | 870 | — | — |
| 1996-05-20 | $18.93 | $19.67 | 16,102 | — | — |
| 1996-05-17 | $19.07 | $19.82 | 4,787 | — | — |
| 1996-05-16 | $19.07 | $19.82 | 7,833 | — | — |
| 1996-05-15 | $19.19 | $19.94 | 4,352 | — | — |
| 1996-05-14 | $19.01 | $19.76 | 23,936 | — | — |
| 1996-05-13 | $19.22 | $19.97 | 38,297 | — | — |
| 1996-05-10 | $18.15 | $18.86 | 30,028 | — | — |
| 1996-05-09 | $17.58 | $18.27 | 23,065 | — | — |
| 1996-05-08 | $16.60 | $17.25 | 22,195 | — | — |
| 1996-05-07 | $17.06 | $17.73 | 11,315 | — | — |
| 1996-05-06 | $16.66 | $17.31 | 8,704 | — | — |
| 1996-05-03 | $16.66 | $17.31 | 3,917 | — | — |
| 1996-05-02 | $17.12 | $17.79 | 11,750 | — | — |
| 1996-05-01 | $17.58 | $18.27 | 3,917 | — | — |
| 1996-04-30 | $17.58 | $18.27 | 23,500 | — | — |
| 1996-04-29 | $17.35 | $18.03 | 11,750 | — | — |
| 1996-04-26 | $17.35 | $18.03 | 2,611 | — | — |
| 1996-04-25 | $16.77 | $17.43 | 5,658 | — | — |
| 1996-04-24 | $16.54 | $17.19 | 9,139 | — | — |
| 1996-04-23 | $16.66 | $17.31 | 2,176 | — | — |
| 1996-04-22 | $16.60 | $17.25 | 16,537 | — | — |
| 1996-04-19 | $15.05 | $15.64 | 6,963 | — | — |
| 1996-04-18 | $15.08 | $15.67 | 3,046 | — | — |
| 1996-04-17 | $14.71 | $15.28 | 6,963 | — | — |
| 1996-04-16 | $14.48 | $15.04 | 1,306 | — | — |
| 1996-04-15 | $14.48 | $15.04 | 1,306 | — | — |
| 1996-04-12 | $14.30 | $14.86 | 870 | — | — |
| 1996-04-11 | $14.25 | $14.80 | 6,963 | — | — |
| 1996-04-10 | $14.76 | $15.34 | 0 | — | — |
| 1996-04-09 | $14.76 | $15.34 | 2,611 | — | — |
| 1996-04-08 | $15.17 | $15.76 | 3,917 | — | — |
| 1996-04-04 | $15.40 | $16.00 | 10,445 | — | — |
| 1996-04-03 | $14.36 | $14.92 | 5,222 | — | — |
| 1996-04-02 | $15.45 | $16.06 | 4,352 | — | — |
| 1996-04-01 | $15.51 | $16.12 | 2,611 | — | — |
| 1996-03-29 | $15.57 | $16.18 | 14,361 | — | — |
| 1996-03-28 | $15.88 | $16.51 | 3,046 | — | — |
| 1996-03-27 | $16.08 | $16.71 | 1,306 | — | — |
| 1996-03-26 | $16.08 | $16.71 | 1,741 | — | — |
| 1996-03-25 | $16.08 | $16.71 | 870 | — | — |
| 1996-03-22 | $16.08 | $16.71 | 7,833 | — | — |
| 1996-03-21 | $16.20 | $16.83 | 5,222 | — | — |
| 1996-03-20 | $16.31 | $16.95 | 17,843 | — | — |
| 1996-03-19 | $16.26 | $16.89 | 13,056 | — | — |
| 1996-03-18 | $15.40 | $16.00 | 10,009 | — | — |
| 1996-03-15 | $15.17 | $15.76 | 9,574 | — | — |
| 1996-03-14 | $13.79 | $14.33 | 2,611 | — | — |
| 1996-03-13 | $13.90 | $14.45 | 2,611 | — | — |
| 1996-03-12 | $14.07 | $14.63 | 870 | — | — |
| 1996-03-11 | $13.84 | $14.39 | 2,176 | — | — |
| 1996-03-08 | $14.13 | $14.69 | 16,537 | — | — |
| 1996-03-07 | $14.91 | $15.49 | 870 | — | — |
| 1996-03-06 | $14.65 | $15.22 | 870 | — | — |
| 1996-03-05 | $14.42 | $14.98 | 870 | — | — |
| 1996-03-04 | $14.19 | $14.74 | 870 | — | — |
| 1996-03-01 | $14.30 | $14.86 | 870 | — | — |
| 1996-02-29 | $14.02 | $14.57 | 0 | — | — |
| 1996-02-28 | $14.02 | $14.57 | 7,398 | — | — |
| 1996-02-27 | $13.73 | $14.27 | 870 | — | — |
| 1996-02-26 | $13.56 | $14.09 | 5,222 | — | — |
| 1996-02-23 | $13.79 | $14.33 | 5,222 | — | — |
| 1996-02-22 | $13.79 | $14.33 | 0 | — | — |
| 1996-02-21 | $13.79 | $14.33 | 3,482 | — | — |
| 1996-02-20 | $13.90 | $14.45 | 0 | — | — |
| 1996-02-16 | $13.90 | $14.45 | 435 | — | — |
| 1996-02-15 | $13.79 | $14.33 | 4,352 | — | — |
| 1996-02-14 | $13.33 | $13.85 | 3,917 | — | — |
| 1996-02-13 | $13.21 | $13.73 | 3,917 | — | — |
| 1996-02-12 | $13.21 | $13.73 | 4,352 | — | — |
| 1996-02-09 | $13.16 | $13.67 | 870 | — | — |
| 1996-02-08 | $13.10 | $13.61 | 2,176 | — | — |
| 1996-02-07 | $13.30 | $13.82 | 3,482 | — | — |
| 1996-02-06 | $13.21 | $13.73 | 5,222 | — | — |
| 1996-02-05 | $13.38 | $13.91 | 8,704 | — | — |
| 1996-02-02 | $13.33 | $13.85 | 16,537 | — | — |
| 1996-02-01 | $13.79 | $14.33 | 435 | — | — |
| 1996-01-31 | $13.79 | $14.33 | 2,611 | — | — |
| 1996-01-30 | $13.90 | $14.45 | 870 | — | — |
| 1996-01-29 | $13.90 | $14.45 | 0 | — | — |
| 1996-01-26 | $13.90 | $14.45 | 435 | — | — |
| 1996-01-25 | $14.13 | $14.69 | 0 | — | — |
| 1996-01-24 | $14.13 | $14.69 | 1,741 | — | — |
| 1996-01-23 | $13.90 | $14.45 | 1,741 | — | — |
| 1996-01-22 | $14.25 | $14.80 | 1,741 | — | — |
| 1996-01-19 | $14.25 | $14.80 | 6,093 | — | — |
| 1996-01-18 | $14.36 | $14.92 | 0 | — | — |
| 1996-01-17 | $14.36 | $14.92 | 14,797 | — | — |
| 1996-01-16 | $14.82 | $15.40 | 4,352 | — | — |
| 1996-01-15 | $14.82 | $15.40 | 2,611 | — | — |
| 1996-01-12 | $14.48 | $15.04 | 870 | — | — |
| 1996-01-11 | $14.25 | $14.80 | 870 | — | — |
| 1996-01-10 | $14.02 | $14.57 | 1,306 | — | — |
| 1996-01-09 | $14.02 | $14.57 | 1,306 | — | — |
| 1996-01-08 | $13.79 | $14.33 | 2,176 | — | — |
| 1996-01-05 | $13.44 | $13.97 | 2,611 | — | — |
| 1996-01-04 | $13.33 | $13.85 | 9,139 | — | — |
| 1996-01-03 | $13.79 | $14.33 | 1,741 | — | — |
| 1996-01-02 | $13.67 | $14.21 | 1,306 | — | — |