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
- 1995-11-03 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 | $15.00 | $15.00 | 400 | — | — |
| 1996-12-30 | $15.38 | $15.38 | 3,400 | — | — |
| 1996-12-27 | $15.38 | $15.38 | 167 | — | — |
| 1996-12-26 | $14.25 | $14.25 | 2,667 | — | — |
| 1996-12-24 | $14.63 | $14.63 | 3,733 | — | — |
| 1996-12-23 | $14.25 | $14.25 | 467 | — | — |
| 1996-12-20 | $15.38 | $15.38 | 3,533 | — | — |
| 1996-12-19 | $15.38 | $15.38 | 1,867 | — | — |
| 1996-12-18 | $15.38 | $15.38 | 7,367 | — | — |
| 1996-12-17 | $15.00 | $15.00 | 600 | — | — |
| 1996-12-16 | $14.25 | $14.25 | 9,767 | — | — |
| 1996-12-13 | $15.00 | $15.00 | 1,467 | — | — |
| 1996-12-12 | $16.50 | $16.50 | 8,767 | — | — |
| 1996-12-11 | $15.75 | $15.75 | 16,533 | — | — |
| 1996-12-10 | $17.25 | $17.25 | 600 | — | — |
| 1996-12-09 | $15.75 | $15.75 | 15,800 | — | — |
| 1996-12-06 | $16.88 | $16.88 | 2,267 | — | — |
| 1996-12-05 | $17.63 | $17.63 | 6,167 | — | — |
| 1996-12-04 | $17.25 | $17.25 | 4,867 | — | — |
| 1996-12-03 | $18.00 | $18.00 | 833 | — | — |
| 1996-12-02 | $16.88 | $16.88 | 1,100 | — | — |
| 1996-11-29 | $18.00 | $18.00 | 0 | — | — |
| 1996-11-27 | $18.00 | $18.00 | 133 | — | — |
| 1996-11-26 | $18.00 | $18.00 | 7,800 | — | — |
| 1996-11-25 | $17.25 | $17.25 | 11,800 | — | — |
| 1996-11-22 | $17.63 | $17.63 | 3,000 | — | — |
| 1996-11-21 | $18.75 | $18.75 | 433 | — | — |
| 1996-11-20 | $18.75 | $18.75 | 800 | — | — |
| 1996-11-19 | $18.75 | $18.75 | 4,400 | — | — |
| 1996-11-18 | $18.38 | $18.38 | 17,800 | — | — |
| 1996-11-15 | $18.00 | $18.00 | 51,633 | — | — |
| 1996-11-14 | $18.00 | $18.00 | 667 | — | — |
| 1996-11-13 | $18.00 | $18.00 | 433 | — | — |
| 1996-11-12 | $18.00 | $18.00 | 1,233 | — | — |
| 1996-11-11 | $19.88 | $19.88 | 333 | — | — |
| 1996-11-08 | $19.88 | $19.88 | 600 | — | — |
| 1996-11-07 | $18.38 | $18.38 | 7,267 | — | — |
| 1996-11-06 | $18.75 | $18.75 | 4,567 | — | — |
| 1996-11-05 | $19.88 | $19.88 | 933 | — | — |
| 1996-11-04 | $18.75 | $18.75 | 333 | — | — |
| 1996-11-01 | $19.88 | $19.88 | 2,633 | — | — |
| 1996-10-31 | $19.88 | $19.88 | 13,167 | — | — |
| 1996-10-30 | $18.38 | $18.38 | 200 | — | — |
| 1996-10-29 | $18.38 | $18.38 | 1,567 | — | — |
| 1996-10-28 | $19.13 | $19.13 | 4,500 | — | — |
| 1996-10-25 | $18.94 | $18.94 | 5,100 | — | — |
| 1996-10-24 | $19.13 | $19.13 | 333 | — | — |
| 1996-10-23 | $19.50 | $19.50 | 5,967 | — | — |
| 1996-10-22 | $19.50 | $19.50 | 13,933 | — | — |
| 1996-10-21 | $19.13 | $19.13 | 1,700 | — | — |
| 1996-10-18 | $19.13 | $19.13 | 12,533 | — | — |
| 1996-10-17 | $20.06 | $20.06 | 7,533 | — | — |
| 1996-10-16 | $19.50 | $19.50 | 8,533 | — | — |
| 1996-10-15 | $19.50 | $19.50 | 1,367 | — | — |
| 1996-10-14 | $20.06 | $20.06 | 3,667 | — | — |
| 1996-10-11 | $18.75 | $18.75 | 0 | — | — |
| 1996-10-10 | $18.75 | $18.75 | 2,467 | — | — |
| 1996-10-09 | $19.50 | $19.50 | 4,567 | — | — |
| 1996-10-08 | $19.50 | $19.50 | 4,767 | — | — |
| 1996-10-07 | $20.81 | $20.81 | 4,100 | — | — |
| 1996-10-04 | $20.63 | $20.63 | 3,000 | — | — |
| 1996-10-03 | $21.00 | $21.00 | 12,367 | — | — |
| 1996-10-02 | $20.25 | $20.25 | 6,033 | — | — |
| 1996-10-01 | $20.25 | $20.25 | 833 | — | — |
| 1996-09-30 | $19.13 | $19.13 | 233 | — | — |
| 1996-09-27 | $18.75 | $18.75 | 3,367 | — | — |
| 1996-09-26 | $19.50 | $19.50 | 4,800 | — | — |
| 1996-09-25 | $19.88 | $19.88 | 1,000 | — | — |
| 1996-09-24 | $19.88 | $19.88 | 3,833 | — | — |
| 1996-09-23 | $20.81 | $20.81 | 333 | — | — |
| 1996-09-20 | $21.00 | $21.00 | 2,800 | — | — |
| 1996-09-19 | $21.00 | $21.00 | 600 | — | — |
| 1996-09-18 | $19.88 | $19.88 | 11,633 | — | — |
| 1996-09-17 | $19.13 | $19.13 | 2,700 | — | — |
| 1996-09-16 | $20.81 | $20.81 | 2,933 | — | — |
| 1996-09-13 | $19.50 | $19.50 | 1,600 | — | — |
| 1996-09-12 | $19.50 | $19.50 | 5,300 | — | — |
| 1996-09-11 | $19.50 | $19.50 | 2,667 | — | — |
| 1996-09-10 | $21.00 | $21.00 | 933 | — | — |
| 1996-09-09 | $19.50 | $19.50 | 2,067 | — | — |
| 1996-09-06 | $19.88 | $19.88 | 1,767 | — | — |
| 1996-09-05 | $19.88 | $19.88 | 667 | — | — |
| 1996-09-04 | $19.88 | $19.88 | 3,900 | — | — |
| 1996-09-03 | $19.88 | $19.88 | 5,600 | — | — |
| 1996-08-30 | $21.38 | $21.38 | 67 | — | — |
| 1996-08-29 | $19.88 | $19.88 | 3,500 | — | — |
| 1996-08-28 | $19.88 | $19.88 | 6,500 | — | — |
| 1996-08-27 | $20.25 | $20.25 | 1,667 | — | — |
| 1996-08-26 | $19.88 | $19.88 | 500 | — | — |
| 1996-08-23 | $19.88 | $19.88 | 3,633 | — | — |
| 1996-08-22 | $19.88 | $19.88 | 1,200 | — | — |
| 1996-08-21 | $19.88 | $19.88 | 8,633 | — | — |
| 1996-08-20 | $19.13 | $19.13 | 2,967 | — | — |
| 1996-08-19 | $19.88 | $19.88 | 1,333 | — | — |
| 1996-08-16 | $19.88 | $19.88 | 3,267 | — | — |
| 1996-08-15 | $19.59 | $19.59 | 2,433 | — | — |
| 1996-08-14 | $19.88 | $19.88 | 867 | — | — |
| 1996-08-13 | $19.13 | $19.13 | 2,467 | — | — |
| 1996-08-12 | $19.50 | $19.50 | 100 | — | — |
| 1996-08-09 | $19.13 | $19.13 | 7,500 | — | — |
| 1996-08-08 | $19.88 | $19.88 | 2,733 | — | — |
| 1996-08-07 | $22.13 | $22.13 | 1,600 | — | — |
| 1996-08-06 | $21.38 | $21.38 | 4,500 | — | — |
| 1996-08-05 | $21.00 | $21.00 | 600 | — | — |
| 1996-08-02 | $19.88 | $19.88 | 2,100 | — | — |
| 1996-08-01 | $20.63 | $20.63 | 3,633 | — | — |
| 1996-07-31 | $20.63 | $20.63 | 167 | — | — |
| 1996-07-30 | $21.00 | $21.00 | 1,600 | — | — |
| 1996-07-29 | $21.00 | $21.00 | 3,767 | — | — |
| 1996-07-26 | $21.38 | $21.38 | 1,500 | — | — |
| 1996-07-25 | $21.38 | $21.38 | 433 | — | — |
| 1996-07-24 | $22.50 | $22.50 | 10,333 | — | — |
| 1996-07-23 | $21.38 | $21.38 | 1,433 | — | — |
| 1996-07-22 | $21.38 | $21.38 | 3,133 | — | — |
| 1996-07-19 | $21.75 | $21.75 | 7,600 | — | — |
| 1996-07-18 | $21.75 | $21.75 | 1,500 | — | — |
| 1996-07-17 | $21.75 | $21.75 | 7,400 | — | — |
| 1996-07-16 | $21.00 | $21.00 | 5,333 | — | — |
| 1996-07-15 | $23.25 | $23.25 | 9,833 | — | — |
| 1996-07-12 | $21.75 | $21.75 | 7,900 | — | — |
| 1996-07-11 | $21.75 | $21.75 | 15,300 | — | — |
| 1996-07-10 | $22.31 | $22.31 | 7,267 | — | — |
| 1996-07-09 | $22.88 | $22.88 | 67 | — | — |
| 1996-07-08 | $23.06 | $23.06 | 4,500 | — | — |
| 1996-07-05 | $23.25 | $23.25 | 333 | — | — |
| 1996-07-03 | $23.25 | $23.25 | 400 | — | — |
| 1996-07-02 | $24.00 | $24.00 | 11,600 | — | — |
| 1996-07-01 | $23.25 | $23.25 | 5,233 | — | — |
| 1996-06-28 | $22.50 | $22.50 | 1,667 | — | — |
| 1996-06-27 | $22.13 | $22.13 | 3,967 | — | — |
| 1996-06-26 | $22.50 | $22.50 | 10,500 | — | — |
| 1996-06-25 | $21.75 | $21.75 | 42,900 | — | — |
| 1996-06-24 | $21.75 | $21.75 | 1,333 | — | — |
| 1996-06-21 | $21.00 | $21.00 | 1,833 | — | — |
| 1996-06-20 | $21.75 | $21.75 | 9,900 | — | — |
| 1996-06-19 | $21.75 | $21.75 | 94,033 | — | — |
| 1996-06-18 | $20.63 | $20.63 | 5,733 | — | — |
| 1996-06-17 | $20.63 | $20.63 | 2,067 | — | — |
| 1996-06-14 | $21.75 | $21.75 | 3,433 | — | — |
| 1996-06-13 | $21.75 | $21.75 | 2,233 | — | — |
| 1996-06-12 | $20.63 | $20.63 | 5,767 | — | — |
| 1996-06-11 | $20.63 | $20.63 | 7,067 | — | — |
| 1996-06-10 | $20.25 | $20.25 | 7,067 | — | — |
| 1996-06-07 | $22.50 | $22.50 | 2,867 | — | — |
| 1996-06-06 | $21.75 | $21.75 | 12,600 | — | — |
| 1996-06-05 | $21.38 | $21.38 | 28,867 | — | — |
| 1996-06-04 | $20.25 | $20.25 | 191,667 | — | — |
| 1996-06-03 | $19.13 | $19.13 | 1,700 | — | — |
| 1996-05-31 | $20.06 | $20.06 | 10,433 | — | — |
| 1996-05-30 | $19.31 | $19.31 | 106,767 | — | — |
| 1996-05-29 | $18.38 | $18.38 | 5,200 | — | — |
| 1996-05-28 | $18.75 | $18.75 | 6,467 | — | — |
| 1996-05-24 | $18.38 | $18.38 | 3,500 | — | — |
| 1996-05-23 | $18.75 | $18.75 | 6,400 | — | — |
| 1996-05-22 | $18.75 | $18.75 | 233 | — | — |
| 1996-05-21 | $20.25 | $20.25 | 5,533 | — | — |
| 1996-05-20 | $18.75 | $18.75 | 1,567 | — | — |
| 1996-05-17 | $18.75 | $18.75 | 4,867 | — | — |
| 1996-05-16 | $19.13 | $19.13 | 4,500 | — | — |
| 1996-05-15 | $18.75 | $18.75 | 1,167 | — | — |
| 1996-05-14 | $19.13 | $19.13 | 7,833 | — | — |
| 1996-05-13 | $18.75 | $18.75 | 8,567 | — | — |
| 1996-05-10 | $19.50 | $19.50 | 8,967 | — | — |
| 1996-05-09 | $18.38 | $18.38 | 6,300 | — | — |
| 1996-05-08 | $18.38 | $18.38 | 8,567 | — | — |
| 1996-05-07 | $18.38 | $18.38 | 3,967 | — | — |
| 1996-05-06 | $19.50 | $19.50 | 500 | — | — |
| 1996-05-03 | $18.38 | $18.38 | 3,867 | — | — |
| 1996-05-02 | $19.50 | $19.50 | 5,100 | — | — |
| 1996-05-01 | $19.50 | $19.50 | 44,533 | — | — |
| 1996-04-30 | $17.25 | $17.25 | 41,833 | — | — |
| 1996-04-29 | $16.88 | $16.88 | 2,700 | — | — |
| 1996-04-26 | $16.88 | $16.88 | 3,367 | — | — |
| 1996-04-25 | $17.25 | $17.25 | 4,600 | — | — |
| 1996-04-24 | $17.25 | $17.25 | 3,667 | — | — |
| 1996-04-23 | $18.38 | $18.38 | 18,600 | — | — |
| 1996-04-22 | $18.38 | $18.38 | 7,700 | — | — |
| 1996-04-19 | $18.75 | $18.75 | 7,833 | — | — |
| 1996-04-18 | $17.44 | $17.44 | 5,000 | — | — |
| 1996-04-17 | $16.88 | $16.88 | 16,667 | — | — |
| 1996-04-16 | $17.63 | $17.63 | 9,200 | — | — |
| 1996-04-15 | $17.63 | $17.63 | 7,133 | — | — |
| 1996-04-12 | $17.63 | $17.63 | 6,167 | — | — |
| 1996-04-11 | $18.75 | $18.75 | 1,367 | — | — |
| 1996-04-10 | $18.38 | $18.38 | 5,133 | — | — |
| 1996-04-09 | $18.00 | $18.00 | 40,233 | — | — |
| 1996-04-08 | $17.63 | $17.63 | 45,800 | — | — |
| 1996-04-04 | $18.75 | $18.75 | 1,833 | — | — |
| 1996-04-03 | $18.38 | $18.38 | 3,067 | — | — |
| 1996-04-02 | $18.38 | $18.38 | 155,033 | — | — |
| 1996-04-01 | $17.63 | $17.63 | 4,300 | — | — |
| 1996-03-29 | $18.38 | $18.38 | 4,933 | — | — |
| 1996-03-28 | $17.63 | $17.63 | 3,800 | — | — |
| 1996-03-27 | $17.25 | $17.25 | 2,033 | — | — |
| 1996-03-26 | $18.00 | $18.00 | 13,867 | — | — |
| 1996-03-25 | $17.25 | $17.25 | 10,433 | — | — |
| 1996-03-22 | $18.00 | $18.00 | 17,867 | — | — |
| 1996-03-21 | $17.25 | $17.25 | 34,900 | — | — |
| 1996-03-20 | $17.25 | $17.25 | 9,233 | — | — |
| 1996-03-19 | $16.88 | $16.88 | 3,233 | — | — |
| 1996-03-18 | $17.06 | $17.06 | 9,767 | — | — |
| 1996-03-15 | $18.00 | $18.00 | 12,567 | — | — |
| 1996-03-14 | $18.00 | $18.00 | 30,067 | — | — |
| 1996-03-13 | $15.38 | $15.38 | 3,633 | — | — |
| 1996-03-12 | $14.25 | $14.25 | 1,667 | — | — |
| 1996-03-11 | $15.00 | $15.00 | 4,633 | — | — |
| 1996-03-08 | $15.38 | $15.38 | 3,167 | — | — |
| 1996-03-07 | $14.25 | $14.25 | 10,167 | — | — |
| 1996-03-06 | $14.25 | $14.25 | 333 | — | — |
| 1996-03-05 | $14.25 | $14.25 | 0 | — | — |
| 1996-03-04 | $14.25 | $14.25 | 7,367 | — | — |
| 1996-03-01 | $14.25 | $14.25 | 667 | — | — |
| 1996-02-29 | $14.25 | $14.25 | 4,000 | — | — |
| 1996-02-28 | $15.38 | $15.38 | 4,500 | — | — |
| 1996-02-27 | $14.25 | $14.25 | 3,100 | — | — |
| 1996-02-26 | $15.38 | $15.38 | 767 | — | — |
| 1996-02-23 | $15.38 | $15.38 | 1,567 | — | — |
| 1996-02-22 | $15.38 | $15.38 | 4,033 | — | — |
| 1996-02-21 | $14.25 | $14.25 | 167 | — | — |
| 1996-02-20 | $14.25 | $14.25 | 633 | — | — |
| 1996-02-16 | $14.25 | $14.25 | 333 | — | — |
| 1996-02-15 | $14.25 | $14.25 | 5,000 | — | — |
| 1996-02-14 | $15.38 | $15.38 | 333 | — | — |
| 1996-02-13 | $14.25 | $14.25 | 633 | — | — |
| 1996-02-12 | $14.25 | $14.25 | 3,433 | — | — |
| 1996-02-09 | $14.63 | $14.63 | 3,467 | — | — |
| 1996-02-08 | $15.00 | $15.00 | 19,200 | — | — |
| 1996-02-07 | $14.25 | $14.25 | 7,667 | — | — |
| 1996-02-06 | $14.25 | $14.25 | 1,733 | — | — |
| 1996-02-05 | $14.63 | $14.63 | 12,233 | — | — |
| 1996-02-02 | $15.00 | $15.00 | 3,567 | — | — |
| 1996-02-01 | $15.00 | $15.00 | 4,733 | — | — |
| 1996-01-31 | $15.75 | $15.75 | 25,067 | — | — |
| 1996-01-30 | $15.75 | $15.75 | 13,167 | — | — |
| 1996-01-29 | $15.75 | $15.75 | 4,200 | — | — |
| 1996-01-26 | $14.25 | $14.25 | 467 | — | — |
| 1996-01-25 | $14.25 | $14.25 | 0 | — | — |
| 1996-01-24 | $14.25 | $14.25 | 4,000 | — | — |
| 1996-01-23 | $14.25 | $14.25 | 667 | — | — |
| 1996-01-22 | $14.25 | $14.25 | 10,667 | — | — |
| 1996-01-19 | $14.63 | $14.63 | 867 | — | — |
| 1996-01-18 | $16.13 | $16.13 | 333 | — | — |
| 1996-01-17 | $16.13 | $16.13 | 1,067 | — | — |
| 1996-01-16 | $16.50 | $16.50 | 6,733 | — | — |
| 1996-01-15 | $15.75 | $15.75 | 1,467 | — | — |
| 1996-01-12 | $15.75 | $15.75 | 7,467 | — | — |
| 1996-01-11 | $14.39 | $14.39 | 36,533 | — | — |
| 1996-01-10 | $14.25 | $14.25 | 2,167 | — | — |
| 1996-01-09 | $14.81 | $14.81 | 13,467 | — | — |
| 1996-01-08 | $15.75 | $15.75 | 0 | — | — |
| 1996-01-05 | $15.75 | $15.75 | 300 | — | — |
| 1996-01-04 | $14.25 | $14.25 | 0 | — | — |
| 1996-01-03 | $14.25 | $14.25 | 1,400 | — | — |
| 1996-01-02 | $14.91 | $14.91 | 0 | — | — |