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 | $13.50 | $26.28 | 7,350 | — | — |
| 1996-12-30 | $13.67 | $26.61 | 14,850 | — | — |
| 1996-12-27 | $13.50 | $26.28 | 4,200 | — | — |
| 1996-12-26 | $13.50 | $26.28 | 20,400 | — | — |
| 1996-12-24 | $13.67 | $26.61 | 4,500 | — | — |
| 1996-12-23 | $13.83 | $26.93 | 10,800 | — | — |
| 1996-12-20 | $13.67 | $26.61 | 18,900 | — | — |
| 1996-12-19 | $14.00 | $27.26 | 36,900 | — | — |
| 1996-12-18 | $14.08 | $27.42 | 54,900 | — | — |
| 1996-12-17 | $14.33 | $27.90 | 55,650 | — | — |
| 1996-12-16 | $14.17 | $27.58 | 10,800 | — | — |
| 1996-12-13 | $14.17 | $27.58 | 31,350 | — | — |
| 1996-12-12 | $14.08 | $27.42 | 24,300 | — | — |
| 1996-12-11 | $14.17 | $27.58 | 40,800 | — | — |
| 1996-12-10 | $14.25 | $27.74 | 24,000 | — | — |
| 1996-12-09 | $14.33 | $27.90 | 16,650 | — | — |
| 1996-12-06 | $14.33 | $27.90 | 3,750 | — | — |
| 1996-12-05 | $14.33 | $27.90 | 20,850 | — | — |
| 1996-12-04 | $14.00 | $27.26 | 13,500 | — | — |
| 1996-12-03 | $14.00 | $27.26 | 21,600 | — | — |
| 1996-12-02 | $14.25 | $27.74 | 97,650 | — | — |
| 1996-11-29 | $14.08 | $27.42 | 7,650 | — | — |
| 1996-11-27 | $14.08 | $27.42 | 31,500 | — | — |
| 1996-11-26 | $14.25 | $27.74 | 37,650 | — | — |
| 1996-11-25 | $14.33 | $27.49 | 9,900 | — | — |
| 1996-11-22 | $14.00 | $26.85 | 33,900 | — | — |
| 1996-11-21 | $14.33 | $27.49 | 15,900 | — | — |
| 1996-11-20 | $14.33 | $27.49 | 15,000 | — | — |
| 1996-11-19 | $14.67 | $28.13 | 27,600 | — | — |
| 1996-11-18 | $14.00 | $26.85 | 52,950 | — | — |
| 1996-11-15 | $13.83 | $26.53 | 23,400 | — | — |
| 1996-11-14 | $14.17 | $27.17 | 19,350 | — | — |
| 1996-11-13 | $13.75 | $26.37 | 9,600 | — | — |
| 1996-11-12 | $14.17 | $27.17 | 37,350 | — | — |
| 1996-11-11 | $13.83 | $26.53 | 7,800 | — | — |
| 1996-11-08 | $14.00 | $26.85 | 15,150 | — | — |
| 1996-11-07 | $13.83 | $26.53 | 17,400 | — | — |
| 1996-11-06 | $13.83 | $26.53 | 66,150 | — | — |
| 1996-11-05 | $13.33 | $25.57 | 42,450 | — | — |
| 1996-11-04 | $13.42 | $25.73 | 23,250 | — | — |
| 1996-11-01 | $13.33 | $25.57 | 62,250 | — | — |
| 1996-10-31 | $13.67 | $26.21 | 11,100 | — | — |
| 1996-10-30 | $13.67 | $26.21 | 7,950 | — | — |
| 1996-10-29 | $13.75 | $26.37 | 14,250 | — | — |
| 1996-10-28 | $13.67 | $26.21 | 17,850 | — | — |
| 1996-10-25 | $13.83 | $26.53 | 12,450 | — | — |
| 1996-10-24 | $13.83 | $26.53 | 16,800 | — | — |
| 1996-10-23 | $13.58 | $26.05 | 24,450 | — | — |
| 1996-10-22 | $13.67 | $26.21 | 11,250 | — | — |
| 1996-10-21 | $14.17 | $27.17 | 23,550 | — | — |
| 1996-10-18 | $14.17 | $27.17 | 12,300 | — | — |
| 1996-10-17 | $13.67 | $26.21 | 26,400 | — | — |
| 1996-10-16 | $14.50 | $27.81 | 21,300 | — | — |
| 1996-10-15 | $14.00 | $26.85 | 28,500 | — | — |
| 1996-10-14 | $14.33 | $27.49 | 32,700 | — | — |
| 1996-10-11 | $14.33 | $27.49 | 21,300 | — | — |
| 1996-10-10 | $14.33 | $27.49 | 3,750 | — | — |
| 1996-10-09 | $14.25 | $27.33 | 3,450 | — | — |
| 1996-10-08 | $14.33 | $27.49 | 27,150 | — | — |
| 1996-10-07 | $14.17 | $27.17 | 3,150 | — | — |
| 1996-10-04 | $14.33 | $27.49 | 30,750 | — | — |
| 1996-10-03 | $14.00 | $26.85 | 8,100 | — | — |
| 1996-10-02 | $14.33 | $27.49 | 35,700 | — | — |
| 1996-10-01 | $14.50 | $27.81 | 9,600 | — | — |
| 1996-09-30 | $14.92 | $28.61 | 4,650 | — | — |
| 1996-09-27 | $15.00 | $28.77 | 10,950 | — | — |
| 1996-09-26 | $14.67 | $28.13 | 6,450 | — | — |
| 1996-09-25 | $14.67 | $28.13 | 21,750 | — | — |
| 1996-09-24 | $14.83 | $28.45 | 13,200 | — | — |
| 1996-09-23 | $14.83 | $28.45 | 4,500 | — | — |
| 1996-09-20 | $14.83 | $28.45 | 12,900 | — | — |
| 1996-09-19 | $15.17 | $29.09 | 6,750 | — | — |
| 1996-09-18 | $15.17 | $29.09 | 9,150 | — | — |
| 1996-09-17 | $15.17 | $29.09 | 8,850 | — | — |
| 1996-09-16 | $15.33 | $29.41 | 6,000 | — | — |
| 1996-09-13 | $15.17 | $29.09 | 5,400 | — | — |
| 1996-09-12 | $15.17 | $29.09 | 2,250 | — | — |
| 1996-09-11 | $15.25 | $29.25 | 5,700 | — | — |
| 1996-09-10 | $15.17 | $29.09 | 61,650 | — | — |
| 1996-09-09 | $15.17 | $29.09 | 12,000 | — | — |
| 1996-09-06 | $15.42 | $29.57 | 7,650 | — | — |
| 1996-09-05 | $15.50 | $29.73 | 31,200 | — | — |
| 1996-09-04 | $15.33 | $29.41 | 5,850 | — | — |
| 1996-09-03 | $15.33 | $29.41 | 4,950 | — | — |
| 1996-08-30 | $15.33 | $29.41 | 36,000 | — | — |
| 1996-08-29 | $15.33 | $29.41 | 7,500 | — | — |
| 1996-08-28 | $15.33 | $29.41 | 42,450 | — | — |
| 1996-08-27 | $15.33 | $29.00 | 7,950 | — | — |
| 1996-08-26 | $15.50 | $29.31 | 17,550 | — | — |
| 1996-08-23 | $15.50 | $29.31 | 4,500 | — | — |
| 1996-08-22 | $15.50 | $29.31 | 9,600 | — | — |
| 1996-08-21 | $15.50 | $29.31 | 21,300 | — | — |
| 1996-08-20 | $15.50 | $29.31 | 9,300 | — | — |
| 1996-08-19 | $15.50 | $29.31 | 29,700 | — | — |
| 1996-08-16 | $15.33 | $29.00 | 2,250 | — | — |
| 1996-08-15 | $15.33 | $29.00 | 18,750 | — | — |
| 1996-08-14 | $15.83 | $29.94 | 14,550 | — | — |
| 1996-08-13 | $15.33 | $29.00 | 9,750 | — | — |
| 1996-08-12 | $15.42 | $29.16 | 6,150 | — | — |
| 1996-08-09 | $15.33 | $29.00 | 5,100 | — | — |
| 1996-08-08 | $15.50 | $29.31 | 10,350 | — | — |
| 1996-08-07 | $15.33 | $29.00 | 18,300 | — | — |
| 1996-08-06 | $15.67 | $29.63 | 20,400 | — | — |
| 1996-08-05 | $15.08 | $28.52 | 46,200 | — | — |
| 1996-08-02 | $14.50 | $27.42 | 9,600 | — | — |
| 1996-08-01 | $14.67 | $27.74 | 35,250 | — | — |
| 1996-07-31 | $14.67 | $27.74 | 9,750 | — | — |
| 1996-07-30 | $14.33 | $27.11 | 14,400 | — | — |
| 1996-07-29 | $14.67 | $27.74 | 7,800 | — | — |
| 1996-07-26 | $14.67 | $27.74 | 2,700 | — | — |
| 1996-07-25 | $14.33 | $27.11 | 17,250 | — | — |
| 1996-07-24 | $14.33 | $27.11 | 4,200 | — | — |
| 1996-07-23 | $14.67 | $27.74 | 18,750 | — | — |
| 1996-07-22 | $14.50 | $27.42 | 9,300 | — | — |
| 1996-07-19 | $14.50 | $27.42 | 4,800 | — | — |
| 1996-07-18 | $14.83 | $28.05 | 7,050 | — | — |
| 1996-07-17 | $14.42 | $27.26 | 5,100 | — | — |
| 1996-07-16 | $14.50 | $27.42 | 64,950 | — | — |
| 1996-07-15 | $14.67 | $27.74 | 1,950 | — | — |
| 1996-07-12 | $14.67 | $27.74 | 7,350 | — | — |
| 1996-07-11 | $14.50 | $27.42 | 15,750 | — | — |
| 1996-07-10 | $14.75 | $27.89 | 11,850 | — | — |
| 1996-07-09 | $14.83 | $28.05 | 22,800 | — | — |
| 1996-07-08 | $14.58 | $27.58 | 9,600 | — | — |
| 1996-07-05 | $14.83 | $28.05 | 1,050 | — | — |
| 1996-07-03 | $14.83 | $28.05 | 13,800 | — | — |
| 1996-07-02 | $14.83 | $28.05 | 18,900 | — | — |
| 1996-07-01 | $14.33 | $27.11 | 16,500 | — | — |
| 1996-06-28 | $14.33 | $27.11 | 45,600 | — | — |
| 1996-06-27 | $14.67 | $27.74 | 78,600 | — | — |
| 1996-06-26 | $15.17 | $28.68 | 3,750 | — | — |
| 1996-06-25 | $14.83 | $28.05 | 10,200 | — | — |
| 1996-06-24 | $15.00 | $28.37 | 19,050 | — | — |
| 1996-06-21 | $14.67 | $27.74 | 20,400 | — | — |
| 1996-06-20 | $15.25 | $28.84 | 4,350 | — | — |
| 1996-06-19 | $15.08 | $28.52 | 12,900 | — | — |
| 1996-06-18 | $15.08 | $28.52 | 7,950 | — | — |
| 1996-06-17 | $15.33 | $29.00 | 7,800 | — | — |
| 1996-06-14 | $15.17 | $28.68 | 31,950 | — | — |
| 1996-06-13 | $15.83 | $29.94 | 5,550 | — | — |
| 1996-06-12 | $15.83 | $29.94 | 4,050 | — | — |
| 1996-06-11 | $15.83 | $29.94 | 28,350 | — | — |
| 1996-06-10 | $16.00 | $30.26 | 1,200 | — | — |
| 1996-06-07 | $16.00 | $30.26 | 8,250 | — | — |
| 1996-06-06 | $16.00 | $30.26 | 4,650 | — | — |
| 1996-06-05 | $16.08 | $30.42 | 13,800 | — | — |
| 1996-06-04 | $16.33 | $30.89 | 17,550 | — | — |
| 1996-06-03 | $16.00 | $30.26 | 4,800 | — | — |
| 1996-05-31 | $16.25 | $30.73 | 31,050 | — | — |
| 1996-05-30 | $16.08 | $30.42 | 1,800 | — | — |
| 1996-05-29 | $16.08 | $30.42 | 118,200 | — | — |
| 1996-05-28 | $15.92 | $29.70 | 4,350 | — | — |
| 1996-05-24 | $15.83 | $29.54 | 6,300 | — | — |
| 1996-05-23 | $15.92 | $29.70 | 8,850 | — | — |
| 1996-05-22 | $15.83 | $29.54 | 1,200 | — | — |
| 1996-05-21 | $16.00 | $29.86 | 4,200 | — | — |
| 1996-05-20 | $15.83 | $29.54 | 6,900 | — | — |
| 1996-05-17 | $16.00 | $29.86 | 11,400 | — | — |
| 1996-05-16 | $15.92 | $29.70 | 22,500 | — | — |
| 1996-05-15 | $15.67 | $29.23 | 10,500 | — | — |
| 1996-05-14 | $15.83 | $29.54 | 47,400 | — | — |
| 1996-05-13 | $15.67 | $29.23 | 9,150 | — | — |
| 1996-05-10 | $16.00 | $29.86 | 6,750 | — | — |
| 1996-05-09 | $15.83 | $29.54 | 5,400 | — | — |
| 1996-05-08 | $15.83 | $29.54 | 7,050 | — | — |
| 1996-05-07 | $15.83 | $29.54 | 5,550 | — | — |
| 1996-05-06 | $15.83 | $29.54 | 25,950 | — | — |
| 1996-05-03 | $16.17 | $30.17 | 3,150 | — | — |
| 1996-05-02 | $16.17 | $30.17 | 2,400 | — | — |
| 1996-05-01 | $16.50 | $30.79 | 13,050 | — | — |
| 1996-04-30 | $16.17 | $30.17 | 5,550 | — | — |
| 1996-04-29 | $16.17 | $30.17 | 5,400 | — | — |
| 1996-04-26 | $16.17 | $30.17 | 3,150 | — | — |
| 1996-04-25 | $16.17 | $30.17 | 54,000 | — | — |
| 1996-04-24 | $16.67 | $31.10 | 10,050 | — | — |
| 1996-04-23 | $16.33 | $30.48 | 25,350 | — | — |
| 1996-04-22 | $16.42 | $30.63 | 18,900 | — | — |
| 1996-04-19 | $16.17 | $30.17 | 7,350 | — | — |
| 1996-04-18 | $16.67 | $31.10 | 4,950 | — | — |
| 1996-04-17 | $16.67 | $31.10 | 1,950 | — | — |
| 1996-04-16 | $16.67 | $31.10 | 7,350 | — | — |
| 1996-04-15 | $16.67 | $31.10 | 2,550 | — | — |
| 1996-04-12 | $16.17 | $30.17 | 4,500 | — | — |
| 1996-04-11 | $16.67 | $31.10 | 20,550 | — | — |
| 1996-04-10 | $16.67 | $31.10 | 12,600 | — | — |
| 1996-04-09 | $17.00 | $31.72 | 11,550 | — | — |
| 1996-04-08 | $17.00 | $31.72 | 5,400 | — | — |
| 1996-04-04 | $16.67 | $31.10 | 2,100 | — | — |
| 1996-04-03 | $16.67 | $31.10 | 8,100 | — | — |
| 1996-04-02 | $16.92 | $31.57 | 22,050 | — | — |
| 1996-04-01 | $16.83 | $31.41 | 8,100 | — | — |
| 1996-03-29 | $16.67 | $31.10 | 7,950 | — | — |
| 1996-03-28 | $16.75 | $31.25 | 60,150 | — | — |
| 1996-03-27 | $16.75 | $31.25 | 9,450 | — | — |
| 1996-03-26 | $16.83 | $31.41 | 8,250 | — | — |
| 1996-03-25 | $16.83 | $31.41 | 2,550 | — | — |
| 1996-03-22 | $16.83 | $31.41 | 2,100 | — | — |
| 1996-03-21 | $16.83 | $31.41 | 25,800 | — | — |
| 1996-03-20 | $17.17 | $32.03 | 1,500 | — | — |
| 1996-03-19 | $17.42 | $32.50 | 9,450 | — | — |
| 1996-03-18 | $17.50 | $32.65 | 11,550 | — | — |
| 1996-03-15 | $17.33 | $32.34 | 9,000 | — | — |
| 1996-03-14 | $17.67 | $32.97 | 18,300 | — | — |
| 1996-03-13 | $17.83 | $33.28 | 3,000 | — | — |
| 1996-03-12 | $18.33 | $34.21 | 174,750 | — | — |
| 1996-03-11 | $18.08 | $33.74 | 9,600 | — | — |
| 1996-03-08 | $18.00 | $33.59 | 82,050 | — | — |
| 1996-03-07 | $18.17 | $33.90 | 13,050 | — | — |
| 1996-03-06 | $17.92 | $33.43 | 9,150 | — | — |
| 1996-03-05 | $17.92 | $33.43 | 9,150 | — | — |
| 1996-03-04 | $17.83 | $33.28 | 19,800 | — | — |
| 1996-03-01 | $17.67 | $32.97 | 28,800 | — | — |
| 1996-02-29 | $18.17 | $33.90 | 24,750 | — | — |
| 1996-02-28 | $17.83 | $33.28 | 35,400 | — | — |
| 1996-02-27 | $17.67 | $32.57 | 58,950 | — | — |
| 1996-02-26 | $18.17 | $33.50 | 53,400 | — | — |
| 1996-02-23 | $17.33 | $31.96 | 32,400 | — | — |
| 1996-02-22 | $16.67 | $30.73 | 28,050 | — | — |
| 1996-02-21 | $16.17 | $29.81 | 78,750 | — | — |
| 1996-02-20 | $16.17 | $29.81 | 23,625 | — | — |
| 1996-02-16 | $16.22 | $29.91 | 11,250 | — | — |
| 1996-02-15 | $15.94 | $29.40 | 9,225 | — | — |
| 1996-02-14 | $16.00 | $29.50 | 3,825 | — | — |
| 1996-02-13 | $15.78 | $29.09 | 17,550 | — | — |
| 1996-02-12 | $15.78 | $29.09 | 5,850 | — | — |
| 1996-02-09 | $16.11 | $29.71 | 10,125 | — | — |
| 1996-02-08 | $16.11 | $29.71 | 4,950 | — | — |
| 1996-02-07 | $16.00 | $29.50 | 18,675 | — | — |
| 1996-02-06 | $16.00 | $29.50 | 12,150 | — | — |
| 1996-02-05 | $15.89 | $29.30 | 13,500 | — | — |
| 1996-02-02 | $15.89 | $29.30 | 6,975 | — | — |
| 1996-02-01 | $15.89 | $29.30 | 10,350 | — | — |
| 1996-01-31 | $15.89 | $29.30 | 4,500 | — | — |
| 1996-01-30 | $15.56 | $28.68 | 14,850 | — | — |
| 1996-01-29 | $15.89 | $29.30 | 3,600 | — | — |
| 1996-01-26 | $15.89 | $29.30 | 9,225 | — | — |
| 1996-01-25 | $15.89 | $29.30 | 11,250 | — | — |
| 1996-01-24 | $15.72 | $28.99 | 13,500 | — | — |
| 1996-01-23 | $15.89 | $29.30 | 11,250 | — | — |
| 1996-01-22 | $15.89 | $29.30 | 12,150 | — | — |
| 1996-01-19 | $15.89 | $29.30 | 9,000 | — | — |
| 1996-01-18 | $15.56 | $28.68 | 17,550 | — | — |
| 1996-01-17 | $15.89 | $29.30 | 30,150 | — | — |
| 1996-01-16 | $15.89 | $29.30 | 59,400 | — | — |
| 1996-01-15 | $15.67 | $28.89 | 18,900 | — | — |
| 1996-01-12 | $15.72 | $28.99 | 24,300 | — | — |
| 1996-01-11 | $15.61 | $28.78 | 8,100 | — | — |
| 1996-01-10 | $15.72 | $28.99 | 23,625 | — | — |
| 1996-01-09 | $15.72 | $28.99 | 24,975 | — | — |
| 1996-01-08 | $15.67 | $28.89 | 20,250 | — | — |
| 1996-01-05 | $15.83 | $29.19 | 13,050 | — | — |
| 1996-01-04 | $15.78 | $29.09 | 57,375 | — | — |
| 1996-01-03 | $15.78 | $29.09 | 47,925 | — | — |
| 1996-01-02 | $15.50 | $28.58 | 22,725 | — | — |