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
- 1988-10-13 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 | $20.78 | $20.86 | 92,475 | — | — |
| 1996-12-30 | $20.11 | $20.19 | 55,800 | — | — |
| 1996-12-27 | $19.89 | $19.96 | 28,800 | — | — |
| 1996-12-26 | $19.89 | $19.96 | 234,225 | — | — |
| 1996-12-24 | $19.56 | $19.63 | 147,600 | — | — |
| 1996-12-23 | $19.72 | $19.80 | 18,900 | — | — |
| 1996-12-20 | $19.67 | $19.74 | 147,825 | — | — |
| 1996-12-19 | $19.78 | $19.85 | 20,475 | — | — |
| 1996-12-18 | $19.50 | $19.57 | 51,750 | — | — |
| 1996-12-17 | $19.33 | $19.41 | 74,475 | — | — |
| 1996-12-16 | $18.78 | $18.85 | 72,900 | — | — |
| 1996-12-13 | $18.11 | $18.18 | 0 | — | — |
| 1996-12-12 | $18.11 | $18.18 | 4,050 | — | — |
| 1996-12-11 | $18.33 | $18.40 | 37,125 | — | — |
| 1996-12-10 | $18.36 | $18.43 | 11,025 | — | — |
| 1996-12-09 | $18.33 | $18.40 | 19,125 | — | — |
| 1996-12-06 | $18.11 | $18.18 | 32,400 | — | — |
| 1996-12-05 | $18.39 | $18.46 | 62,550 | — | — |
| 1996-12-04 | $18.44 | $18.51 | 3,150 | — | — |
| 1996-12-03 | $18.44 | $18.51 | 18,675 | — | — |
| 1996-12-02 | $17.78 | $17.85 | 100,800 | — | — |
| 1996-11-29 | $18.22 | $18.29 | 4,950 | — | — |
| 1996-11-27 | $18.22 | $18.29 | 30,825 | — | — |
| 1996-11-26 | $18.94 | $19.02 | 117,900 | — | — |
| 1996-11-25 | $19.61 | $19.69 | 13,500 | — | — |
| 1996-11-22 | $20.00 | $20.08 | 3,600 | — | — |
| 1996-11-21 | $19.67 | $19.74 | 29,025 | — | — |
| 1996-11-20 | $20.11 | $20.19 | 8,550 | — | — |
| 1996-11-19 | $20.22 | $20.30 | 7,200 | — | — |
| 1996-11-18 | $20.11 | $20.19 | 10,575 | — | — |
| 1996-11-15 | $20.11 | $20.19 | 8,775 | — | — |
| 1996-11-14 | $20.33 | $20.41 | 6,750 | — | — |
| 1996-11-13 | $20.22 | $20.30 | 62,550 | — | — |
| 1996-11-12 | $20.00 | $20.05 | 44,325 | — | — |
| 1996-11-11 | $20.22 | $20.28 | 19,125 | — | — |
| 1996-11-08 | $19.67 | $19.72 | 51,750 | — | — |
| 1996-11-07 | $19.33 | $19.39 | 31,950 | — | — |
| 1996-11-06 | $18.67 | $18.72 | 7,200 | — | — |
| 1996-11-05 | $19.00 | $19.05 | 38,475 | — | — |
| 1996-11-04 | $18.78 | $18.83 | 15,525 | — | — |
| 1996-11-01 | $19.11 | $19.16 | 7,650 | — | — |
| 1996-10-31 | $19.11 | $19.16 | 2,475 | — | — |
| 1996-10-30 | $18.67 | $18.72 | 27,450 | — | — |
| 1996-10-29 | $19.28 | $19.33 | 22,050 | — | — |
| 1996-10-28 | $19.00 | $19.05 | 1,575 | — | — |
| 1996-10-25 | $19.11 | $19.16 | 18,900 | — | — |
| 1996-10-24 | $19.17 | $19.22 | 18,000 | — | — |
| 1996-10-23 | $19.56 | $19.61 | 4,050 | — | — |
| 1996-10-22 | $19.11 | $19.16 | 6,750 | — | — |
| 1996-10-21 | $18.89 | $18.94 | 6,975 | — | — |
| 1996-10-18 | $19.33 | $19.39 | 3,150 | — | — |
| 1996-10-17 | $19.33 | $19.39 | 23,850 | — | — |
| 1996-10-16 | $19.22 | $19.27 | 18,675 | — | — |
| 1996-10-15 | $18.89 | $18.94 | 11,475 | — | — |
| 1996-10-14 | $19.22 | $19.27 | 76,500 | — | — |
| 1996-10-11 | $18.78 | $18.83 | 56,250 | — | — |
| 1996-10-10 | $18.11 | $18.16 | 27,225 | — | — |
| 1996-10-09 | $18.67 | $18.72 | 79,200 | — | — |
| 1996-10-08 | $18.78 | $18.83 | 67,500 | — | — |
| 1996-10-07 | $19.00 | $19.05 | 4,050 | — | — |
| 1996-10-04 | $19.56 | $19.61 | 20,925 | — | — |
| 1996-10-03 | $19.00 | $19.05 | 160,650 | — | — |
| 1996-10-02 | $19.33 | $19.39 | 12,375 | — | — |
| 1996-10-01 | $19.33 | $19.39 | 114,525 | — | — |
| 1996-09-30 | $18.44 | $18.49 | 50,400 | — | — |
| 1996-09-27 | $18.00 | $18.05 | 15,750 | — | — |
| 1996-09-26 | $17.44 | $17.49 | 6,525 | — | — |
| 1996-09-25 | $17.67 | $17.71 | 9,450 | — | — |
| 1996-09-24 | $17.78 | $17.83 | 58,725 | — | — |
| 1996-09-23 | $17.89 | $17.94 | 56,700 | — | — |
| 1996-09-20 | $17.78 | $17.83 | 145,125 | — | — |
| 1996-09-19 | $17.33 | $17.38 | 10,350 | — | — |
| 1996-09-18 | $17.56 | $17.60 | 3,150 | — | — |
| 1996-09-17 | $17.33 | $17.38 | 2,700 | — | — |
| 1996-09-16 | $17.78 | $17.83 | 9,450 | — | — |
| 1996-09-13 | $17.22 | $17.27 | 2,250 | — | — |
| 1996-09-12 | $17.33 | $17.38 | 16,200 | — | — |
| 1996-09-11 | $17.44 | $17.49 | 7,650 | — | — |
| 1996-09-10 | $17.11 | $17.16 | 11,700 | — | — |
| 1996-09-09 | $16.56 | $16.60 | 6,525 | — | — |
| 1996-09-06 | $16.56 | $16.60 | 5,625 | — | — |
| 1996-09-05 | $16.67 | $16.71 | 11,250 | — | — |
| 1996-09-04 | $16.56 | $16.60 | 15,300 | — | — |
| 1996-09-03 | $17.22 | $17.27 | 8,325 | — | — |
| 1996-08-30 | $17.22 | $17.27 | 450 | — | — |
| 1996-08-29 | $17.11 | $17.16 | 12,825 | — | — |
| 1996-08-28 | $16.56 | $16.60 | 17,775 | — | — |
| 1996-08-27 | $17.11 | $17.16 | 2,025 | — | — |
| 1996-08-26 | $17.11 | $17.16 | 11,700 | — | — |
| 1996-08-23 | $16.56 | $16.60 | 22,275 | — | — |
| 1996-08-22 | $16.56 | $16.60 | 90,450 | — | — |
| 1996-08-21 | $17.00 | $17.05 | 21,150 | — | — |
| 1996-08-20 | $16.56 | $16.60 | 5,850 | — | — |
| 1996-08-19 | $16.78 | $16.82 | 15,975 | — | — |
| 1996-08-16 | $16.89 | $16.93 | 11,025 | — | — |
| 1996-08-15 | $16.78 | $16.82 | 119,925 | — | — |
| 1996-08-14 | $16.56 | $16.60 | 0 | — | — |
| 1996-08-13 | $16.56 | $16.60 | 7,425 | — | — |
| 1996-08-12 | $16.56 | $16.60 | 12,600 | — | — |
| 1996-08-09 | $16.33 | $16.38 | 1,125 | — | — |
| 1996-08-08 | $16.11 | $16.15 | 225 | — | — |
| 1996-08-07 | $16.67 | $16.71 | 1,350 | — | — |
| 1996-08-06 | $16.00 | $16.04 | 4,950 | — | — |
| 1996-08-05 | $16.67 | $16.71 | 2,475 | — | — |
| 1996-08-02 | $15.94 | $15.99 | 4,725 | — | — |
| 1996-08-01 | $16.00 | $16.04 | 209,700 | — | — |
| 1996-07-31 | $16.11 | $16.15 | 63,675 | — | — |
| 1996-07-30 | $16.22 | $16.27 | 13,725 | — | — |
| 1996-07-29 | $16.44 | $16.49 | 18,900 | — | — |
| 1996-07-26 | $16.22 | $16.24 | 18,000 | — | — |
| 1996-07-25 | $16.22 | $16.24 | 62,550 | — | — |
| 1996-07-24 | $15.89 | $15.91 | 218,475 | — | — |
| 1996-07-23 | $17.00 | $17.02 | 117,225 | — | — |
| 1996-07-22 | $17.44 | $17.47 | 31,275 | — | — |
| 1996-07-19 | $17.44 | $17.47 | 47,250 | — | — |
| 1996-07-18 | $17.22 | $17.24 | 47,925 | — | — |
| 1996-07-17 | $17.67 | $17.69 | 88,425 | — | — |
| 1996-07-16 | $16.78 | $16.80 | 183,150 | — | — |
| 1996-07-15 | $18.00 | $18.02 | 19,350 | — | — |
| 1996-07-12 | $18.22 | $18.25 | 15,300 | — | — |
| 1996-07-11 | $18.00 | $18.02 | 43,425 | — | — |
| 1996-07-10 | $18.33 | $18.36 | 2,700 | — | — |
| 1996-07-09 | $18.33 | $18.36 | 146,925 | — | — |
| 1996-07-08 | $18.00 | $18.02 | 103,050 | — | — |
| 1996-07-05 | $18.56 | $18.58 | 121,950 | — | — |
| 1996-07-03 | $19.44 | $19.47 | 243,675 | — | — |
| 1996-07-02 | $18.67 | $18.69 | 114,525 | — | — |
| 1996-07-01 | $18.33 | $18.36 | 135,450 | — | — |
| 1996-06-28 | $17.89 | $17.91 | 56,025 | — | — |
| 1996-06-27 | $17.78 | $17.80 | 200,700 | — | — |
| 1996-06-26 | $18.11 | $18.13 | 9,675 | — | — |
| 1996-06-25 | $17.89 | $17.91 | 254,250 | — | — |
| 1996-06-24 | $17.11 | $17.13 | 9,450 | — | — |
| 1996-06-21 | $17.11 | $17.13 | 22,950 | — | — |
| 1996-06-20 | $17.33 | $17.36 | 15,300 | — | — |
| 1996-06-19 | $16.89 | $16.91 | 39,825 | — | — |
| 1996-06-18 | $16.89 | $16.91 | 116,775 | — | — |
| 1996-06-17 | $17.33 | $17.36 | 102,375 | — | — |
| 1996-06-14 | $17.11 | $17.13 | 104,400 | — | — |
| 1996-06-13 | $17.17 | $17.19 | 173,250 | — | — |
| 1996-06-12 | $17.11 | $17.13 | 29,475 | — | — |
| 1996-06-11 | $16.67 | $16.69 | 25,875 | — | — |
| 1996-06-10 | $17.11 | $17.13 | 30,150 | — | — |
| 1996-06-07 | $16.67 | $16.69 | 28,575 | — | — |
| 1996-06-06 | $16.78 | $16.80 | 4,950 | — | — |
| 1996-06-05 | $16.83 | $16.86 | 27,450 | — | — |
| 1996-06-04 | $17.22 | $17.24 | 87,975 | — | — |
| 1996-06-03 | $17.22 | $17.24 | 30,150 | — | — |
| 1996-05-31 | $17.00 | $17.02 | 131,625 | — | — |
| 1996-05-30 | $16.78 | $16.80 | 57,600 | — | — |
| 1996-05-29 | $16.78 | $16.80 | 27,225 | — | — |
| 1996-05-28 | $17.22 | $17.24 | 236,025 | — | — |
| 1996-05-24 | $17.06 | $17.08 | 75,600 | — | — |
| 1996-05-23 | $16.56 | $16.58 | 11,250 | — | — |
| 1996-05-22 | $16.33 | $16.35 | 9,450 | — | — |
| 1996-05-21 | $16.78 | $16.80 | 29,250 | — | — |
| 1996-05-20 | $16.78 | $16.80 | 64,575 | — | — |
| 1996-05-17 | $16.11 | $16.13 | 133,650 | — | — |
| 1996-05-16 | $16.11 | $16.13 | 36,450 | — | — |
| 1996-05-15 | $16.33 | $16.35 | 61,875 | — | — |
| 1996-05-14 | $17.33 | $17.36 | 59,175 | — | — |
| 1996-05-13 | $17.22 | $17.24 | 68,850 | — | — |
| 1996-05-10 | $17.11 | $17.11 | 53,100 | — | — |
| 1996-05-09 | $17.22 | $17.22 | 10,350 | — | — |
| 1996-05-08 | $17.22 | $17.22 | 183,825 | — | — |
| 1996-05-07 | $17.67 | $17.67 | 158,400 | — | — |
| 1996-05-06 | $17.50 | $17.50 | 196,875 | — | — |
| 1996-05-03 | $17.00 | $17.00 | 20,475 | — | — |
| 1996-05-02 | $17.00 | $17.00 | 130,725 | — | — |
| 1996-05-01 | $16.78 | $16.78 | 137,925 | — | — |
| 1996-04-30 | $16.67 | $16.67 | 238,050 | — | — |
| 1996-04-29 | $16.67 | $16.67 | 120,600 | — | — |
| 1996-04-26 | $16.67 | $16.67 | 41,175 | — | — |
| 1996-04-25 | $16.78 | $16.78 | 31,050 | — | — |
| 1996-04-24 | $16.61 | $16.61 | 65,700 | — | — |
| 1996-04-23 | $16.44 | $16.44 | 116,775 | — | — |
| 1996-04-22 | $15.89 | $15.89 | 349,200 | — | — |
| 1996-04-19 | $15.53 | $15.53 | 104,175 | — | — |
| 1996-04-18 | $15.56 | $15.56 | 30,600 | — | — |
| 1996-04-17 | $15.56 | $15.56 | 18,450 | — | — |
| 1996-04-16 | $15.56 | $15.56 | 14,175 | — | — |
| 1996-04-15 | $15.50 | $15.50 | 16,875 | — | — |
| 1996-04-12 | $15.56 | $15.56 | 6,300 | — | — |
| 1996-04-11 | $15.56 | $15.56 | 4,950 | — | — |
| 1996-04-10 | $15.56 | $15.56 | 77,625 | — | — |
| 1996-04-09 | $15.44 | $15.44 | 95,850 | — | — |
| 1996-04-08 | $15.44 | $15.44 | 26,550 | — | — |
| 1996-04-04 | $15.78 | $15.78 | 46,800 | — | — |
| 1996-04-03 | $16.00 | $16.00 | 47,025 | — | — |
| 1996-04-02 | $15.72 | $15.72 | 146,250 | — | — |
| 1996-04-01 | $15.33 | $15.33 | 145,575 | — | — |
| 1996-03-29 | $15.33 | $15.33 | 85,275 | — | — |
| 1996-03-28 | $15.56 | $15.56 | 146,475 | — | — |
| 1996-03-27 | $14.89 | $14.89 | 163,125 | — | — |
| 1996-03-26 | $14.22 | $14.22 | 7,425 | — | — |
| 1996-03-25 | $14.22 | $14.22 | 75,150 | — | — |
| 1996-03-22 | $13.89 | $13.89 | 45,675 | — | — |
| 1996-03-21 | $13.78 | $13.78 | 76,725 | — | — |
| 1996-03-20 | $13.78 | $13.78 | 60,525 | — | — |
| 1996-03-19 | $14.06 | $14.06 | 632,250 | — | — |
| 1996-03-18 | $13.94 | $13.94 | 279,900 | — | — |
| 1996-03-15 | $13.11 | $13.11 | 62,100 | — | — |
| 1996-03-14 | $13.28 | $13.28 | 17,775 | — | — |
| 1996-03-13 | $13.11 | $13.11 | 5,625 | — | — |
| 1996-03-12 | $13.33 | $13.33 | 6,975 | — | — |
| 1996-03-11 | $13.22 | $13.22 | 101,925 | — | — |
| 1996-03-08 | $13.22 | $13.22 | 22,950 | — | — |
| 1996-03-07 | $13.33 | $13.33 | 40,500 | — | — |
| 1996-03-06 | $13.33 | $13.33 | 20,250 | — | — |
| 1996-03-05 | $13.72 | $13.72 | 57,825 | — | — |
| 1996-03-04 | $13.78 | $13.78 | 8,100 | — | — |
| 1996-03-01 | $13.89 | $13.89 | 32,850 | — | — |
| 1996-02-29 | $14.11 | $14.11 | 3,375 | — | — |
| 1996-02-28 | $14.44 | $14.44 | 97,425 | — | — |
| 1996-02-27 | $14.56 | $14.56 | 2,475 | — | — |
| 1996-02-26 | $14.11 | $14.11 | 10,800 | — | — |
| 1996-02-23 | $14.22 | $14.22 | 26,100 | — | — |
| 1996-02-22 | $14.30 | $14.30 | 96,188 | — | — |
| 1996-02-21 | $14.30 | $14.30 | 47,250 | — | — |
| 1996-02-20 | $14.15 | $14.15 | 14,513 | — | — |
| 1996-02-16 | $14.22 | $14.22 | 148,838 | — | — |
| 1996-02-15 | $14.22 | $14.22 | 29,025 | — | — |
| 1996-02-14 | $14.52 | $14.52 | 59,400 | — | — |
| 1996-02-13 | $14.44 | $14.44 | 76,950 | — | — |
| 1996-02-12 | $14.44 | $14.44 | 146,813 | — | — |
| 1996-02-09 | $13.93 | $13.93 | 124,538 | — | — |
| 1996-02-08 | $13.85 | $13.85 | 79,988 | — | — |
| 1996-02-07 | $13.56 | $13.56 | 8,438 | — | — |
| 1996-02-06 | $13.78 | $13.78 | 24,300 | — | — |
| 1996-02-05 | $13.56 | $13.56 | 55,350 | — | — |
| 1996-02-02 | $13.70 | $13.70 | 55,350 | — | — |
| 1996-02-01 | $13.67 | $13.67 | 101,250 | — | — |
| 1996-01-31 | $13.70 | $13.70 | 179,550 | — | — |
| 1996-01-30 | $13.33 | $13.33 | 124,875 | — | — |
| 1996-01-29 | $13.04 | $13.04 | 188,663 | — | — |
| 1996-01-26 | $12.93 | $12.93 | 21,263 | — | — |
| 1996-01-25 | $12.74 | $12.74 | 6,075 | — | — |
| 1996-01-24 | $12.74 | $12.74 | 10,800 | — | — |
| 1996-01-23 | $12.93 | $12.93 | 70,875 | — | — |
| 1996-01-22 | $13.15 | $13.15 | 240,300 | — | — |
| 1996-01-19 | $12.30 | $12.30 | 216,675 | — | — |
| 1996-01-18 | $12.04 | $12.04 | 72,225 | — | — |
| 1996-01-17 | $11.67 | $11.67 | 5,400 | — | — |
| 1996-01-16 | $11.67 | $11.67 | 2,700 | — | — |
| 1996-01-15 | $11.93 | $11.93 | 29,025 | — | — |
| 1996-01-12 | $11.93 | $11.93 | 8,775 | — | — |
| 1996-01-11 | $11.78 | $11.78 | 385,425 | — | — |
| 1996-01-10 | $11.85 | $11.85 | 43,875 | — | — |
| 1996-01-09 | $11.78 | $11.78 | 121,163 | — | — |
| 1996-01-08 | $12.07 | $12.07 | 134,663 | — | — |
| 1996-01-05 | $12.07 | $12.07 | 296,325 | — | — |
| 1996-01-04 | $11.19 | $11.19 | 86,063 | — | — |
| 1996-01-03 | $11.19 | $11.19 | 4,050 | — | — |
| 1996-01-02 | $11.41 | $11.41 | 131,288 | — | — |