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 | $13.72 | $16.38 | 220,500 | — | — |
| 1996-12-30 | $13.83 | $16.51 | 159,300 | — | — |
| 1996-12-27 | $14.22 | $16.97 | 152,550 | — | — |
| 1996-12-26 | $13.78 | $16.44 | 201,600 | — | — |
| 1996-12-24 | $13.67 | $16.31 | 134,100 | — | — |
| 1996-12-23 | $13.44 | $16.04 | 315,900 | — | — |
| 1996-12-20 | $13.39 | $15.98 | 1,674,675 | — | — |
| 1996-12-19 | $12.83 | $15.32 | 644,850 | — | — |
| 1996-12-18 | $13.00 | $15.51 | 492,525 | — | — |
| 1996-12-17 | $13.33 | $15.91 | 991,350 | — | — |
| 1996-12-16 | $13.61 | $16.24 | 162,900 | — | — |
| 1996-12-13 | $13.83 | $16.51 | 267,975 | — | — |
| 1996-12-12 | $14.11 | $16.84 | 117,000 | — | — |
| 1996-12-11 | $14.17 | $16.91 | 519,525 | — | — |
| 1996-12-10 | $14.17 | $16.91 | 103,050 | — | — |
| 1996-12-09 | $14.11 | $16.84 | 389,025 | — | — |
| 1996-12-06 | $14.50 | $17.30 | 414,900 | — | — |
| 1996-12-05 | $14.28 | $17.04 | 123,525 | — | — |
| 1996-12-04 | $14.28 | $17.04 | 146,700 | — | — |
| 1996-12-03 | $14.22 | $16.93 | 399,600 | — | — |
| 1996-12-02 | $14.22 | $16.93 | 227,250 | — | — |
| 1996-11-29 | $14.17 | $16.86 | 203,625 | — | — |
| 1996-11-27 | $14.28 | $16.99 | 172,125 | — | — |
| 1996-11-26 | $14.22 | $16.93 | 229,050 | — | — |
| 1996-11-25 | $14.33 | $17.06 | 483,300 | — | — |
| 1996-11-22 | $14.28 | $16.99 | 275,625 | — | — |
| 1996-11-21 | $14.22 | $16.93 | 208,350 | — | — |
| 1996-11-20 | $14.11 | $16.79 | 688,050 | — | — |
| 1996-11-19 | $14.39 | $17.12 | 266,850 | — | — |
| 1996-11-18 | $14.44 | $17.19 | 173,475 | — | — |
| 1996-11-15 | $14.56 | $17.32 | 380,475 | — | — |
| 1996-11-14 | $14.44 | $17.19 | 140,850 | — | — |
| 1996-11-13 | $14.50 | $17.26 | 1,505,025 | — | — |
| 1996-11-12 | $14.33 | $17.06 | 570,825 | — | — |
| 1996-11-11 | $14.28 | $16.99 | 273,150 | — | — |
| 1996-11-08 | $14.33 | $17.06 | 151,875 | — | — |
| 1996-11-07 | $14.28 | $16.99 | 394,425 | — | — |
| 1996-11-06 | $14.22 | $16.93 | 334,575 | — | — |
| 1996-11-05 | $14.28 | $16.99 | 302,400 | — | — |
| 1996-11-04 | $14.22 | $16.93 | 150,300 | — | — |
| 1996-11-01 | $14.28 | $16.99 | 212,625 | — | — |
| 1996-10-31 | $14.28 | $16.99 | 115,200 | — | — |
| 1996-10-30 | $14.28 | $16.99 | 144,900 | — | — |
| 1996-10-29 | $14.44 | $17.19 | 107,775 | — | — |
| 1996-10-28 | $14.39 | $17.12 | 206,325 | — | — |
| 1996-10-25 | $14.61 | $17.39 | 111,825 | — | — |
| 1996-10-24 | $14.72 | $17.52 | 121,500 | — | — |
| 1996-10-23 | $14.78 | $17.59 | 135,900 | — | — |
| 1996-10-22 | $14.89 | $17.72 | 366,975 | — | — |
| 1996-10-21 | $14.83 | $17.65 | 168,750 | — | — |
| 1996-10-18 | $14.89 | $17.72 | 239,400 | — | — |
| 1996-10-17 | $14.83 | $17.65 | 142,875 | — | — |
| 1996-10-16 | $14.72 | $17.52 | 483,750 | — | — |
| 1996-10-15 | $14.44 | $17.19 | 741,600 | — | — |
| 1996-10-14 | $15.00 | $17.85 | 351,450 | — | — |
| 1996-10-11 | $15.11 | $17.98 | 215,775 | — | — |
| 1996-10-10 | $14.94 | $17.78 | 167,850 | — | — |
| 1996-10-09 | $14.94 | $17.78 | 185,175 | — | — |
| 1996-10-08 | $15.11 | $17.98 | 153,225 | — | — |
| 1996-10-07 | $15.11 | $17.98 | 247,050 | — | — |
| 1996-10-04 | $15.22 | $18.12 | 185,400 | — | — |
| 1996-10-03 | $14.89 | $17.72 | 317,475 | — | — |
| 1996-10-02 | $15.11 | $17.98 | 243,675 | — | — |
| 1996-10-01 | $15.28 | $18.18 | 539,775 | — | — |
| 1996-09-30 | $15.28 | $18.18 | 429,975 | — | — |
| 1996-09-27 | $14.89 | $17.72 | 101,025 | — | — |
| 1996-09-26 | $14.89 | $17.72 | 132,750 | — | — |
| 1996-09-25 | $14.78 | $17.59 | 659,700 | — | — |
| 1996-09-24 | $15.00 | $17.85 | 78,525 | — | — |
| 1996-09-23 | $15.17 | $18.05 | 92,025 | — | — |
| 1996-09-20 | $15.17 | $18.05 | 347,625 | — | — |
| 1996-09-19 | $15.00 | $17.85 | 226,350 | — | — |
| 1996-09-18 | $14.94 | $17.78 | 202,950 | — | — |
| 1996-09-17 | $15.06 | $17.92 | 310,275 | — | — |
| 1996-09-16 | $15.11 | $17.98 | 235,350 | — | — |
| 1996-09-13 | $14.94 | $17.78 | 324,450 | — | — |
| 1996-09-12 | $15.06 | $17.92 | 164,700 | — | — |
| 1996-09-11 | $15.06 | $17.92 | 133,875 | — | — |
| 1996-09-10 | $14.72 | $17.52 | 129,600 | — | — |
| 1996-09-09 | $14.89 | $17.72 | 110,475 | — | — |
| 1996-09-06 | $14.83 | $17.65 | 198,225 | — | — |
| 1996-09-05 | $14.61 | $17.39 | 200,250 | — | — |
| 1996-09-04 | $14.61 | $17.39 | 169,200 | — | — |
| 1996-09-03 | $14.94 | $17.74 | 90,900 | — | — |
| 1996-08-30 | $15.06 | $17.87 | 117,450 | — | — |
| 1996-08-29 | $14.94 | $17.74 | 70,200 | — | — |
| 1996-08-28 | $15.28 | $18.13 | 191,025 | — | — |
| 1996-08-27 | $15.22 | $18.07 | 216,450 | — | — |
| 1996-08-26 | $15.17 | $18.00 | 120,600 | — | — |
| 1996-08-23 | $15.06 | $17.87 | 71,550 | — | — |
| 1996-08-22 | $15.06 | $17.87 | 95,400 | — | — |
| 1996-08-21 | $15.00 | $17.80 | 50,625 | — | — |
| 1996-08-20 | $15.00 | $17.80 | 85,050 | — | — |
| 1996-08-19 | $15.11 | $17.94 | 164,475 | — | — |
| 1996-08-16 | $15.22 | $18.07 | 196,875 | — | — |
| 1996-08-15 | $15.17 | $18.00 | 205,650 | — | — |
| 1996-08-14 | $14.83 | $17.61 | 110,025 | — | — |
| 1996-08-13 | $14.89 | $17.67 | 317,250 | — | — |
| 1996-08-12 | $15.06 | $17.87 | 193,275 | — | — |
| 1996-08-09 | $14.72 | $17.47 | 150,300 | — | — |
| 1996-08-08 | $14.72 | $17.47 | 55,575 | — | — |
| 1996-08-07 | $14.72 | $17.47 | 243,225 | — | — |
| 1996-08-06 | $14.89 | $17.67 | 191,025 | — | — |
| 1996-08-05 | $14.78 | $17.54 | 220,500 | — | — |
| 1996-08-02 | $14.94 | $17.74 | 311,400 | — | — |
| 1996-08-01 | $14.44 | $17.14 | 220,050 | — | — |
| 1996-07-31 | $14.17 | $16.81 | 62,325 | — | — |
| 1996-07-30 | $14.17 | $16.81 | 71,325 | — | — |
| 1996-07-29 | $13.94 | $16.55 | 122,850 | — | — |
| 1996-07-26 | $14.22 | $16.88 | 152,100 | — | — |
| 1996-07-25 | $14.17 | $16.81 | 367,650 | — | — |
| 1996-07-24 | $13.61 | $16.15 | 137,925 | — | — |
| 1996-07-23 | $13.72 | $16.29 | 157,275 | — | — |
| 1996-07-22 | $14.06 | $16.68 | 57,150 | — | — |
| 1996-07-19 | $14.22 | $16.88 | 243,000 | — | — |
| 1996-07-18 | $14.61 | $17.34 | 238,275 | — | — |
| 1996-07-17 | $14.17 | $16.81 | 139,500 | — | — |
| 1996-07-16 | $13.94 | $16.55 | 230,175 | — | — |
| 1996-07-15 | $14.44 | $17.14 | 230,850 | — | — |
| 1996-07-12 | $14.39 | $17.08 | 88,425 | — | — |
| 1996-07-11 | $14.11 | $16.75 | 123,300 | — | — |
| 1996-07-10 | $14.33 | $17.01 | 128,475 | — | — |
| 1996-07-09 | $14.56 | $17.28 | 144,900 | — | — |
| 1996-07-08 | $14.39 | $17.08 | 389,250 | — | — |
| 1996-07-05 | $14.39 | $17.08 | 61,425 | — | — |
| 1996-07-03 | $14.61 | $17.34 | 137,925 | — | — |
| 1996-07-02 | $14.50 | $17.21 | 305,100 | — | — |
| 1996-07-01 | $14.89 | $17.67 | 237,375 | — | — |
| 1996-06-28 | $14.17 | $16.81 | 1,015,425 | — | — |
| 1996-06-27 | $14.61 | $17.34 | 364,275 | — | — |
| 1996-06-26 | $14.56 | $17.28 | 298,575 | — | — |
| 1996-06-25 | $14.72 | $17.47 | 227,025 | — | — |
| 1996-06-24 | $14.72 | $17.47 | 272,475 | — | — |
| 1996-06-21 | $14.67 | $17.41 | 258,750 | — | — |
| 1996-06-20 | $14.61 | $17.34 | 173,700 | — | — |
| 1996-06-19 | $14.50 | $17.21 | 176,625 | — | — |
| 1996-06-18 | $14.50 | $17.21 | 236,700 | — | — |
| 1996-06-17 | $14.56 | $17.28 | 208,800 | — | — |
| 1996-06-14 | $14.67 | $17.41 | 162,900 | — | — |
| 1996-06-13 | $14.83 | $17.61 | 231,750 | — | — |
| 1996-06-12 | $14.67 | $17.41 | 235,800 | — | — |
| 1996-06-11 | $14.61 | $17.34 | 376,200 | — | — |
| 1996-06-10 | $14.17 | $16.81 | 474,975 | — | — |
| 1996-06-07 | $14.11 | $16.75 | 410,850 | — | — |
| 1996-06-06 | $14.28 | $16.95 | 605,250 | — | — |
| 1996-06-05 | $14.83 | $17.61 | 449,325 | — | — |
| 1996-06-04 | $14.56 | $17.23 | 135,450 | — | — |
| 1996-06-03 | $14.22 | $16.83 | 116,100 | — | — |
| 1996-05-31 | $14.44 | $17.10 | 245,925 | — | — |
| 1996-05-30 | $14.56 | $17.23 | 168,975 | — | — |
| 1996-05-29 | $14.44 | $17.10 | 128,025 | — | — |
| 1996-05-28 | $14.44 | $17.10 | 173,700 | — | — |
| 1996-05-24 | $14.67 | $17.36 | 873,000 | — | — |
| 1996-05-23 | $14.28 | $16.90 | 140,175 | — | — |
| 1996-05-22 | $14.28 | $16.90 | 249,750 | — | — |
| 1996-05-21 | $14.17 | $16.77 | 150,075 | — | — |
| 1996-05-20 | $13.94 | $16.50 | 278,550 | — | — |
| 1996-05-17 | $14.06 | $16.64 | 140,175 | — | — |
| 1996-05-16 | $14.11 | $16.70 | 252,900 | — | — |
| 1996-05-15 | $13.61 | $16.11 | 521,325 | — | — |
| 1996-05-14 | $13.94 | $16.50 | 324,000 | — | — |
| 1996-05-13 | $14.00 | $16.57 | 371,925 | — | — |
| 1996-05-10 | $13.61 | $16.11 | 354,600 | — | — |
| 1996-05-09 | $13.56 | $16.04 | 567,225 | — | — |
| 1996-05-08 | $13.56 | $16.04 | 313,650 | — | — |
| 1996-05-07 | $13.72 | $16.24 | 144,675 | — | — |
| 1996-05-06 | $14.00 | $16.57 | 100,125 | — | — |
| 1996-05-03 | $14.11 | $16.70 | 139,950 | — | — |
| 1996-05-02 | $14.00 | $16.57 | 212,850 | — | — |
| 1996-05-01 | $14.33 | $16.97 | 70,200 | — | — |
| 1996-04-30 | $14.56 | $17.23 | 129,150 | — | — |
| 1996-04-29 | $14.56 | $17.23 | 118,575 | — | — |
| 1996-04-26 | $14.61 | $17.29 | 154,575 | — | — |
| 1996-04-25 | $14.56 | $17.23 | 115,650 | — | — |
| 1996-04-24 | $14.39 | $17.03 | 174,825 | — | — |
| 1996-04-23 | $14.39 | $17.03 | 290,475 | — | — |
| 1996-04-22 | $14.22 | $16.83 | 322,200 | — | — |
| 1996-04-19 | $14.28 | $16.90 | 81,675 | — | — |
| 1996-04-18 | $14.33 | $16.97 | 142,200 | — | — |
| 1996-04-17 | $14.28 | $16.90 | 234,000 | — | — |
| 1996-04-16 | $14.17 | $16.77 | 132,300 | — | — |
| 1996-04-15 | $13.89 | $16.44 | 87,300 | — | — |
| 1996-04-12 | $14.17 | $16.77 | 110,700 | — | — |
| 1996-04-11 | $14.11 | $16.70 | 96,975 | — | — |
| 1996-04-10 | $14.33 | $16.97 | 91,575 | — | — |
| 1996-04-09 | $14.39 | $17.03 | 209,475 | — | — |
| 1996-04-08 | $14.33 | $16.97 | 197,100 | — | — |
| 1996-04-04 | $14.78 | $17.49 | 186,750 | — | — |
| 1996-04-03 | $14.56 | $17.23 | 159,525 | — | — |
| 1996-04-02 | $14.72 | $17.43 | 223,875 | — | — |
| 1996-04-01 | $14.39 | $17.03 | 310,500 | — | — |
| 1996-03-29 | $14.11 | $16.70 | 247,950 | — | — |
| 1996-03-28 | $14.17 | $16.77 | 207,675 | — | — |
| 1996-03-27 | $14.50 | $17.16 | 367,875 | — | — |
| 1996-03-26 | $14.78 | $17.49 | 286,650 | — | — |
| 1996-03-25 | $14.56 | $17.23 | 303,750 | — | — |
| 1996-03-22 | $14.33 | $16.97 | 237,375 | — | — |
| 1996-03-21 | $14.22 | $16.83 | 682,200 | — | — |
| 1996-03-20 | $13.94 | $16.50 | 407,025 | — | — |
| 1996-03-19 | $14.06 | $16.64 | 415,125 | — | — |
| 1996-03-18 | $14.44 | $17.10 | 468,900 | — | — |
| 1996-03-15 | $14.50 | $17.16 | 194,625 | — | — |
| 1996-03-14 | $14.28 | $16.90 | 160,200 | — | — |
| 1996-03-13 | $14.39 | $17.03 | 82,800 | — | — |
| 1996-03-12 | $14.39 | $17.03 | 205,200 | — | — |
| 1996-03-11 | $14.61 | $17.29 | 219,150 | — | — |
| 1996-03-08 | $14.56 | $17.23 | 187,875 | — | — |
| 1996-03-07 | $15.00 | $17.75 | 191,475 | — | — |
| 1996-03-06 | $15.06 | $17.82 | 335,025 | — | — |
| 1996-03-05 | $15.06 | $17.82 | 163,575 | — | — |
| 1996-03-04 | $15.00 | $17.75 | 199,800 | — | — |
| 1996-03-01 | $15.00 | $17.75 | 101,925 | — | — |
| 1996-02-29 | $14.94 | $17.69 | 210,150 | — | — |
| 1996-02-28 | $15.17 | $17.90 | 300,825 | — | — |
| 1996-02-27 | $15.00 | $17.71 | 281,250 | — | — |
| 1996-02-26 | $15.39 | $18.17 | 131,400 | — | — |
| 1996-02-23 | $15.39 | $18.17 | 139,275 | — | — |
| 1996-02-22 | $15.39 | $18.17 | 255,825 | — | — |
| 1996-02-21 | $15.39 | $18.17 | 338,850 | — | — |
| 1996-02-20 | $15.33 | $18.10 | 191,250 | — | — |
| 1996-02-16 | $15.33 | $18.10 | 174,600 | — | — |
| 1996-02-15 | $15.39 | $18.17 | 81,000 | — | — |
| 1996-02-14 | $15.50 | $18.30 | 163,800 | — | — |
| 1996-02-13 | $15.50 | $18.30 | 110,250 | — | — |
| 1996-02-12 | $15.67 | $18.49 | 198,450 | — | — |
| 1996-02-09 | $15.61 | $18.43 | 252,225 | — | — |
| 1996-02-08 | $15.61 | $18.43 | 429,300 | — | — |
| 1996-02-07 | $15.67 | $18.49 | 333,675 | — | — |
| 1996-02-06 | $15.61 | $18.43 | 302,850 | — | — |
| 1996-02-05 | $15.39 | $18.17 | 377,775 | — | — |
| 1996-02-02 | $14.83 | $17.51 | 293,625 | — | — |
| 1996-02-01 | $15.00 | $17.71 | 366,525 | — | — |
| 1996-01-31 | $15.06 | $17.77 | 388,800 | — | — |
| 1996-01-30 | $14.89 | $17.58 | 253,125 | — | — |
| 1996-01-29 | $14.78 | $17.45 | 96,525 | — | — |
| 1996-01-26 | $14.72 | $17.38 | 371,025 | — | — |
| 1996-01-25 | $14.78 | $17.45 | 148,500 | — | — |
| 1996-01-24 | $15.00 | $17.71 | 1,295,775 | — | — |
| 1996-01-23 | $14.78 | $17.45 | 805,050 | — | — |
| 1996-01-22 | $14.61 | $17.25 | 604,350 | — | — |
| 1996-01-19 | $14.56 | $17.18 | 624,150 | — | — |
| 1996-01-18 | $14.61 | $17.25 | 282,150 | — | — |
| 1996-01-17 | $14.44 | $17.05 | 152,100 | — | — |
| 1996-01-16 | $14.50 | $17.12 | 219,150 | — | — |
| 1996-01-15 | $14.61 | $17.25 | 462,150 | — | — |
| 1996-01-12 | $14.44 | $17.05 | 182,250 | — | — |
| 1996-01-11 | $14.44 | $17.05 | 206,100 | — | — |
| 1996-01-10 | $14.50 | $17.12 | 470,700 | — | — |
| 1996-01-09 | $14.72 | $17.38 | 202,050 | — | — |
| 1996-01-08 | $14.67 | $17.31 | 77,175 | — | — |
| 1996-01-05 | $14.72 | $17.38 | 704,925 | — | — |
| 1996-01-04 | $14.72 | $17.38 | 1,658,700 | — | — |
| 1996-01-03 | $14.67 | $17.31 | 486,225 | — | — |
| 1996-01-02 | $14.44 | $17.05 | 337,275 | — | — |