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
- 1995-12-15 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 | $18.50 | $18.50 | 108,000 | — | — |
| 1996-12-30 | $18.13 | $18.12 | 29,800 | — | — |
| 1996-12-27 | $18.13 | $18.12 | 17,600 | — | — |
| 1996-12-26 | $18.06 | $18.06 | 5,200 | — | — |
| 1996-12-24 | $18.13 | $18.12 | 2,000 | — | — |
| 1996-12-23 | $18.13 | $18.12 | 32,000 | — | — |
| 1996-12-20 | $18.13 | $18.12 | 56,000 | — | — |
| 1996-12-19 | $17.13 | $17.12 | 55,400 | — | — |
| 1996-12-18 | $17.00 | $17.00 | 78,600 | — | — |
| 1996-12-17 | $17.19 | $17.19 | 120,600 | — | — |
| 1996-12-16 | $17.56 | $17.56 | 202,600 | — | — |
| 1996-12-13 | $17.94 | $17.94 | 23,800 | — | — |
| 1996-12-12 | $18.69 | $18.69 | 12,400 | — | — |
| 1996-12-11 | $19.25 | $19.25 | 5,400 | — | — |
| 1996-12-10 | $19.38 | $19.37 | 49,000 | — | — |
| 1996-12-09 | $19.38 | $19.37 | 84,800 | — | — |
| 1996-12-06 | $18.38 | $18.37 | 19,600 | — | — |
| 1996-12-05 | $18.50 | $18.50 | 14,200 | — | — |
| 1996-12-04 | $18.63 | $18.62 | 79,200 | — | — |
| 1996-12-03 | $18.75 | $18.75 | 11,400 | — | — |
| 1996-12-02 | $18.56 | $18.56 | 77,800 | — | — |
| 1996-11-29 | $18.69 | $18.69 | 29,600 | — | — |
| 1996-11-27 | $18.88 | $18.87 | 40,600 | — | — |
| 1996-11-26 | $18.63 | $18.62 | 80,200 | — | — |
| 1996-11-25 | $18.88 | $18.87 | 17,800 | — | — |
| 1996-11-22 | $18.56 | $18.56 | 41,600 | — | — |
| 1996-11-21 | $18.13 | $18.12 | 75,200 | — | — |
| 1996-11-20 | $19.06 | $19.06 | 39,000 | — | — |
| 1996-11-19 | $19.06 | $19.06 | 36,800 | — | — |
| 1996-11-18 | $19.25 | $19.25 | 47,000 | — | — |
| 1996-11-15 | $19.25 | $19.25 | 42,800 | — | — |
| 1996-11-14 | $19.38 | $19.37 | 33,000 | — | — |
| 1996-11-13 | $19.25 | $19.25 | 8,800 | — | — |
| 1996-11-12 | $19.38 | $19.37 | 27,800 | — | — |
| 1996-11-11 | $19.25 | $19.25 | 133,200 | — | — |
| 1996-11-08 | $19.56 | $19.56 | 40,800 | — | — |
| 1996-11-07 | $19.38 | $19.37 | 184,400 | — | — |
| 1996-11-06 | $19.50 | $19.50 | 44,000 | — | — |
| 1996-11-05 | $19.06 | $19.06 | 87,800 | — | — |
| 1996-11-04 | $18.94 | $18.94 | 34,800 | — | — |
| 1996-11-01 | $19.06 | $19.06 | 110,400 | — | — |
| 1996-10-31 | $18.50 | $18.50 | 63,200 | — | — |
| 1996-10-30 | $18.00 | $18.00 | 140,600 | — | — |
| 1996-10-29 | $17.94 | $17.94 | 14,600 | — | — |
| 1996-10-28 | $18.13 | $18.12 | 28,200 | — | — |
| 1996-10-25 | $18.31 | $18.31 | 168,200 | — | — |
| 1996-10-24 | $18.63 | $18.62 | 45,000 | — | — |
| 1996-10-23 | $18.75 | $18.75 | 59,200 | — | — |
| 1996-10-22 | $18.88 | $18.87 | 23,200 | — | — |
| 1996-10-21 | $18.88 | $18.87 | 71,600 | — | — |
| 1996-10-18 | $19.13 | $19.12 | 90,200 | — | — |
| 1996-10-17 | $18.81 | $18.81 | 193,000 | — | — |
| 1996-10-16 | $18.56 | $18.56 | 305,600 | — | — |
| 1996-10-15 | $18.69 | $18.69 | 218,200 | — | — |
| 1996-10-14 | $18.50 | $18.50 | 115,600 | — | — |
| 1996-10-11 | $18.31 | $18.31 | 30,800 | — | — |
| 1996-10-10 | $18.31 | $18.31 | 188,200 | — | — |
| 1996-10-09 | $18.31 | $18.31 | 84,600 | — | — |
| 1996-10-08 | $18.31 | $18.31 | 149,800 | — | — |
| 1996-10-07 | $17.69 | $17.69 | 87,600 | — | — |
| 1996-10-04 | $17.50 | $17.50 | 65,000 | — | — |
| 1996-10-03 | $17.44 | $17.44 | 149,200 | — | — |
| 1996-10-02 | $17.50 | $17.50 | 217,600 | — | — |
| 1996-10-01 | $17.31 | $17.31 | 270,600 | — | — |
| 1996-09-30 | $17.81 | $17.81 | 117,600 | — | — |
| 1996-09-27 | $17.75 | $17.75 | 224,800 | — | — |
| 1996-09-26 | $17.63 | $17.62 | 214,600 | — | — |
| 1996-09-25 | $17.44 | $17.44 | 188,400 | — | — |
| 1996-09-24 | $17.56 | $17.56 | 316,000 | — | — |
| 1996-09-23 | $17.50 | $17.50 | 488,800 | — | — |
| 1996-09-20 | $17.56 | $17.56 | 3,921,800 | — | — |
| 1996-09-19 | $16.94 | $16.94 | 217,000 | — | — |
| 1996-09-18 | $17.25 | $17.25 | 82,800 | — | — |
| 1996-09-17 | $15.88 | $15.87 | 41,000 | — | — |
| 1996-09-16 | $16.25 | $16.25 | 32,400 | — | — |
| 1996-09-13 | $15.63 | $15.62 | 60,200 | — | — |
| 1996-09-12 | $15.44 | $15.44 | 16,600 | — | — |
| 1996-09-11 | $15.13 | $15.12 | 2,000 | — | — |
| 1996-09-10 | $15.06 | $15.06 | 17,800 | — | — |
| 1996-09-09 | $15.50 | $15.50 | 13,800 | — | — |
| 1996-09-06 | $15.75 | $15.75 | 16,800 | — | — |
| 1996-09-05 | $15.94 | $15.94 | 160,600 | — | — |
| 1996-09-04 | $15.81 | $15.81 | 5,600 | — | — |
| 1996-09-03 | $15.88 | $15.87 | 25,400 | — | — |
| 1996-08-30 | $15.88 | $15.87 | 17,400 | — | — |
| 1996-08-29 | $16.25 | $16.25 | 2,000 | — | — |
| 1996-08-28 | $16.25 | $16.25 | 20,400 | — | — |
| 1996-08-27 | $16.44 | $16.44 | 1,800 | — | — |
| 1996-08-26 | $16.44 | $16.44 | 9,600 | — | — |
| 1996-08-23 | $16.50 | $16.50 | 34,000 | — | — |
| 1996-08-22 | $16.44 | $16.44 | 38,200 | — | — |
| 1996-08-21 | $16.50 | $16.50 | 10,800 | — | — |
| 1996-08-20 | $16.56 | $16.56 | 5,800 | — | — |
| 1996-08-19 | $16.88 | $16.87 | 3,200 | — | — |
| 1996-08-16 | $17.13 | $17.12 | 19,800 | — | — |
| 1996-08-15 | $17.19 | $17.19 | 34,400 | — | — |
| 1996-08-14 | $17.31 | $17.31 | 3,400 | — | — |
| 1996-08-13 | $17.38 | $17.37 | 69,400 | — | — |
| 1996-08-12 | $17.44 | $17.44 | 113,200 | — | — |
| 1996-08-09 | $17.50 | $17.50 | 84,600 | — | — |
| 1996-08-08 | $17.50 | $17.50 | 15,600 | — | — |
| 1996-08-07 | $17.06 | $17.06 | 47,600 | — | — |
| 1996-08-06 | $16.44 | $16.44 | 30,200 | — | — |
| 1996-08-05 | $15.50 | $15.50 | 259,000 | — | — |
| 1996-08-02 | $15.13 | $15.12 | 61,400 | — | — |
| 1996-08-01 | $14.94 | $14.94 | 5,200 | — | — |
| 1996-07-31 | $15.00 | $15.00 | 130,200 | — | — |
| 1996-07-30 | $15.13 | $15.12 | 47,400 | — | — |
| 1996-07-29 | $15.31 | $15.31 | 4,000 | — | — |
| 1996-07-26 | $15.25 | $15.25 | 53,800 | — | — |
| 1996-07-25 | $15.13 | $15.12 | 54,000 | — | — |
| 1996-07-24 | $14.75 | $14.75 | 339,200 | — | — |
| 1996-07-23 | $14.75 | $14.75 | 34,600 | — | — |
| 1996-07-22 | $14.69 | $14.69 | 21,000 | — | — |
| 1996-07-19 | $14.75 | $14.75 | 46,400 | — | — |
| 1996-07-18 | $15.00 | $15.00 | 209,600 | — | — |
| 1996-07-17 | $14.81 | $14.81 | 394,200 | — | — |
| 1996-07-16 | $14.06 | $14.06 | 44,000 | — | — |
| 1996-07-15 | $14.63 | $14.62 | 34,200 | — | — |
| 1996-07-12 | $15.00 | $15.00 | 285,400 | — | — |
| 1996-07-11 | $15.50 | $15.50 | 53,400 | — | — |
| 1996-07-10 | $16.19 | $16.19 | 17,600 | — | — |
| 1996-07-09 | $15.81 | $15.81 | 339,000 | — | — |
| 1996-07-08 | $14.56 | $14.56 | 767,800 | — | — |
| 1996-07-05 | $14.88 | $14.88 | 12,400 | — | — |
| 1996-07-03 | $15.13 | $15.12 | 13,600 | — | — |
| 1996-07-02 | $15.38 | $15.37 | 280,200 | — | — |
| 1996-07-01 | $15.94 | $15.94 | 48,800 | — | — |
| 1996-06-28 | $16.13 | $16.12 | 130,200 | — | — |
| 1996-06-27 | $16.00 | $16.00 | 5,000 | — | — |
| 1996-06-26 | $16.06 | $16.06 | 160,400 | — | — |
| 1996-06-25 | $16.31 | $16.31 | 10,600 | — | — |
| 1996-06-24 | $16.44 | $16.44 | 208,400 | — | — |
| 1996-06-21 | $16.75 | $16.75 | 273,000 | — | — |
| 1996-06-20 | $16.94 | $16.94 | 12,400 | — | — |
| 1996-06-19 | $17.31 | $17.31 | 24,400 | — | — |
| 1996-06-18 | $17.63 | $17.62 | 4,400 | — | — |
| 1996-06-17 | $17.75 | $17.75 | 17,800 | — | — |
| 1996-06-14 | $18.25 | $18.25 | 101,000 | — | — |
| 1996-06-13 | $18.13 | $18.12 | 134,000 | — | — |
| 1996-06-12 | $17.31 | $17.31 | 18,600 | — | — |
| 1996-06-11 | $16.88 | $16.87 | 13,000 | — | — |
| 1996-06-10 | $16.75 | $16.75 | 82,200 | — | — |
| 1996-06-07 | $16.38 | $16.38 | 9,400 | — | — |
| 1996-06-06 | $16.75 | $16.75 | 2,400 | — | — |
| 1996-06-05 | $16.81 | $16.81 | 12,000 | — | — |
| 1996-06-04 | $17.06 | $17.06 | 22,400 | — | — |
| 1996-06-03 | $17.13 | $17.12 | 24,200 | — | — |
| 1996-05-31 | $17.44 | $17.44 | 64,200 | — | — |
| 1996-05-30 | $17.44 | $17.44 | 12,000 | — | — |
| 1996-05-29 | $17.69 | $17.69 | 93,200 | — | — |
| 1996-05-28 | $17.50 | $17.50 | 6,000 | — | — |
| 1996-05-24 | $17.75 | $17.75 | 52,600 | — | — |
| 1996-05-23 | $17.75 | $17.75 | 20,600 | — | — |
| 1996-05-22 | $17.75 | $17.75 | 32,000 | — | — |
| 1996-05-21 | $17.75 | $17.75 | 4,600 | — | — |
| 1996-05-20 | $17.69 | $17.69 | 600 | — | — |
| 1996-05-17 | $17.69 | $17.69 | 22,000 | — | — |
| 1996-05-16 | $17.50 | $17.50 | 71,200 | — | — |
| 1996-05-15 | $17.50 | $17.50 | 41,200 | — | — |
| 1996-05-14 | $17.38 | $17.37 | 40,200 | — | — |
| 1996-05-13 | $17.13 | $17.12 | 118,400 | — | — |
| 1996-05-10 | $17.25 | $17.25 | 93,000 | — | — |
| 1996-05-09 | $16.50 | $16.50 | 182,600 | — | — |
| 1996-05-08 | $16.25 | $16.25 | 141,400 | — | — |
| 1996-05-07 | $15.94 | $15.94 | 150,600 | — | — |
| 1996-05-06 | $16.63 | $16.62 | 600 | — | — |
| 1996-05-03 | $16.69 | $16.69 | 2,200 | — | — |
| 1996-05-02 | $16.94 | $16.94 | 38,400 | — | — |
| 1996-05-01 | $17.69 | $17.69 | 63,400 | — | — |
| 1996-04-30 | $18.19 | $18.19 | 12,400 | — | — |
| 1996-04-29 | $17.31 | $17.31 | 3,600 | — | — |
| 1996-04-26 | $17.44 | $17.44 | 75,600 | — | — |
| 1996-04-25 | $16.88 | $16.87 | 39,400 | — | — |
| 1996-04-24 | $16.06 | $16.06 | 122,200 | — | — |
| 1996-04-23 | $15.00 | $15.00 | 104,600 | — | — |
| 1996-04-22 | $15.00 | $15.00 | 51,400 | — | — |
| 1996-04-19 | $14.69 | $14.69 | 30,600 | — | — |
| 1996-04-18 | $14.63 | $14.62 | 18,000 | — | — |
| 1996-04-17 | $14.38 | $14.38 | 40,800 | — | — |
| 1996-04-16 | $14.44 | $14.44 | 221,400 | — | — |
| 1996-04-15 | $14.31 | $14.31 | 2,200 | — | — |
| 1996-04-12 | $14.31 | $14.31 | 18,800 | — | — |
| 1996-04-11 | $14.25 | $14.25 | 33,200 | — | — |
| 1996-04-10 | $14.06 | $14.06 | 9,400 | — | — |
| 1996-04-09 | $14.06 | $14.06 | 60,000 | — | — |
| 1996-04-08 | $14.06 | $14.06 | 4,400 | — | — |
| 1996-04-04 | $14.19 | $14.19 | 2,200 | — | — |
| 1996-04-03 | $14.19 | $14.19 | 29,600 | — | — |
| 1996-04-02 | $14.19 | $14.19 | 23,200 | — | — |
| 1996-04-01 | $14.19 | $14.19 | 9,800 | — | — |
| 1996-03-29 | $14.44 | $14.44 | 88,200 | — | — |
| 1996-03-28 | $14.50 | $14.50 | 15,000 | — | — |
| 1996-03-27 | $14.38 | $14.38 | 800 | — | — |
| 1996-03-26 | $14.25 | $14.25 | 166,800 | — | — |
| 1996-03-25 | $14.13 | $14.13 | 27,000 | — | — |
| 1996-03-22 | $14.13 | $14.13 | 51,400 | — | — |
| 1996-03-21 | $14.19 | $14.19 | 155,000 | — | — |
| 1996-03-20 | $14.25 | $14.25 | 1,200 | — | — |
| 1996-03-19 | $14.31 | $14.31 | 268,400 | — | — |
| 1996-03-18 | $14.38 | $14.38 | 100,200 | — | — |
| 1996-03-15 | $14.81 | $14.81 | 21,000 | — | — |
| 1996-03-14 | $14.75 | $14.75 | 36,800 | — | — |
| 1996-03-13 | $14.31 | $14.31 | 137,200 | — | — |
| 1996-03-12 | $14.25 | $14.25 | 2,200 | — | — |
| 1996-03-11 | $14.25 | $14.25 | 19,200 | — | — |
| 1996-03-08 | $14.38 | $14.38 | 15,800 | — | — |
| 1996-03-07 | $14.69 | $14.69 | 268,800 | — | — |
| 1996-03-06 | $14.50 | $14.50 | 35,600 | — | — |
| 1996-03-05 | $14.06 | $14.06 | 22,800 | — | — |
| 1996-03-04 | $14.06 | $14.06 | 11,400 | — | — |
| 1996-03-01 | $13.81 | $13.81 | 58,800 | — | — |
| 1996-02-29 | $13.88 | $13.87 | 44,000 | — | — |
| 1996-02-28 | $13.81 | $13.81 | 63,600 | — | — |
| 1996-02-27 | $13.50 | $13.50 | 160,000 | — | — |
| 1996-02-26 | $13.25 | $13.25 | 115,600 | — | — |
| 1996-02-23 | $13.25 | $13.25 | 89,000 | — | — |
| 1996-02-22 | $12.81 | $12.81 | 37,400 | — | — |
| 1996-02-21 | $12.88 | $12.87 | 18,200 | — | — |
| 1996-02-20 | $12.75 | $12.75 | 35,200 | — | — |
| 1996-02-16 | $13.06 | $13.06 | 14,800 | — | — |
| 1996-02-15 | $13.25 | $13.25 | 20,600 | — | — |
| 1996-02-14 | $13.31 | $13.31 | 27,000 | — | — |
| 1996-02-13 | $13.38 | $13.37 | 127,200 | — | — |
| 1996-02-12 | $13.69 | $13.69 | 21,200 | — | — |
| 1996-02-09 | $13.88 | $13.87 | 164,800 | — | — |
| 1996-02-08 | $13.44 | $13.44 | 38,200 | — | — |
| 1996-02-07 | $13.56 | $13.56 | 14,400 | — | — |
| 1996-02-06 | $13.63 | $13.62 | 80,600 | — | — |
| 1996-02-05 | $13.50 | $13.50 | 40,000 | — | — |
| 1996-02-02 | $13.19 | $13.19 | 105,400 | — | — |
| 1996-02-01 | $12.94 | $12.94 | 91,200 | — | — |
| 1996-01-31 | $12.88 | $12.87 | 10,200 | — | — |
| 1996-01-30 | $12.81 | $12.81 | 50,800 | — | — |
| 1996-01-29 | $12.81 | $12.81 | 18,600 | — | — |
| 1996-01-26 | $12.69 | $12.69 | 95,000 | — | — |
| 1996-01-25 | $13.25 | $13.25 | 38,400 | — | — |
| 1996-01-24 | $13.25 | $13.25 | 88,000 | — | — |
| 1996-01-23 | $13.00 | $13.00 | 264,400 | — | — |
| 1996-01-22 | $13.06 | $13.06 | 59,200 | — | — |
| 1996-01-19 | $12.50 | $12.50 | 80,000 | — | — |
| 1996-01-18 | $12.44 | $12.44 | 76,400 | — | — |
| 1996-01-17 | $12.56 | $12.56 | 188,400 | — | — |
| 1996-01-16 | $12.63 | $12.63 | 65,200 | — | — |
| 1996-01-15 | $12.50 | $12.50 | 15,200 | — | — |
| 1996-01-12 | $12.38 | $12.37 | 72,800 | — | — |
| 1996-01-11 | $12.31 | $12.31 | 362,000 | — | — |
| 1996-01-10 | $12.56 | $12.56 | 62,400 | — | — |
| 1996-01-09 | $12.81 | $12.81 | 122,200 | — | — |
| 1996-01-08 | $12.75 | $12.75 | 96,600 | — | — |
| 1996-01-05 | $12.63 | $12.63 | 71,600 | — | — |
| 1996-01-04 | $12.31 | $12.31 | 427,400 | — | — |
| 1996-01-03 | $13.13 | $13.13 | 207,800 | — | — |
| 1996-01-02 | $13.25 | $13.25 | 217,600 | — | — |