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 | $16.38 | $21.02 | 28,600 | — | — |
| 1996-12-30 | $16.25 | $20.86 | 21,100 | — | — |
| 1996-12-27 | $16.50 | $21.18 | 24,700 | — | — |
| 1996-12-26 | $16.50 | $21.18 | 10,000 | — | — |
| 1996-12-24 | $16.38 | $21.02 | 11,900 | — | — |
| 1996-12-23 | $16.50 | $21.18 | 30,700 | — | — |
| 1996-12-20 | $16.75 | $21.50 | 99,700 | — | — |
| 1996-12-19 | $16.38 | $21.02 | 75,800 | — | — |
| 1996-12-18 | $16.50 | $21.18 | 31,000 | — | — |
| 1996-12-17 | $16.38 | $20.88 | 10,400 | — | — |
| 1996-12-16 | $16.38 | $20.88 | 17,500 | — | — |
| 1996-12-13 | $16.50 | $21.04 | 36,200 | — | — |
| 1996-12-12 | $16.50 | $21.04 | 34,100 | — | — |
| 1996-12-11 | $16.50 | $21.04 | 23,800 | — | — |
| 1996-12-10 | $16.63 | $21.20 | 54,900 | — | — |
| 1996-12-09 | $16.50 | $21.04 | 56,200 | — | — |
| 1996-12-06 | $16.25 | $20.72 | 26,100 | — | — |
| 1996-12-05 | $16.88 | $21.52 | 32,200 | — | — |
| 1996-12-04 | $16.88 | $21.52 | 43,500 | — | — |
| 1996-12-03 | $16.75 | $21.36 | 64,400 | — | — |
| 1996-12-02 | $16.75 | $21.36 | 33,700 | — | — |
| 1996-11-29 | $16.75 | $21.36 | 4,700 | — | — |
| 1996-11-27 | $16.88 | $21.52 | 31,500 | — | — |
| 1996-11-26 | $17.50 | $22.32 | 9,000 | — | — |
| 1996-11-25 | $17.75 | $22.64 | 102,600 | — | — |
| 1996-11-22 | $17.88 | $22.79 | 28,000 | — | — |
| 1996-11-21 | $17.75 | $22.64 | 18,700 | — | — |
| 1996-11-20 | $17.75 | $22.64 | 23,300 | — | — |
| 1996-11-19 | $17.75 | $22.64 | 6,700 | — | — |
| 1996-11-18 | $17.88 | $22.79 | 11,800 | — | — |
| 1996-11-15 | $18.00 | $22.95 | 50,000 | — | — |
| 1996-11-14 | $17.88 | $22.79 | 10,000 | — | — |
| 1996-11-13 | $17.75 | $22.64 | 14,700 | — | — |
| 1996-11-12 | $17.63 | $22.48 | 18,100 | — | — |
| 1996-11-11 | $17.00 | $21.68 | 6,300 | — | — |
| 1996-11-08 | $17.13 | $21.84 | 30,000 | — | — |
| 1996-11-07 | $17.25 | $22.00 | 22,300 | — | — |
| 1996-11-06 | $17.88 | $22.79 | 1,400 | — | — |
| 1996-11-05 | $17.88 | $22.79 | 7,400 | — | — |
| 1996-11-04 | $18.13 | $23.11 | 101,100 | — | — |
| 1996-11-01 | $18.88 | $24.07 | 16,500 | — | — |
| 1996-10-31 | $18.88 | $24.07 | 2,400 | — | — |
| 1996-10-30 | $19.00 | $24.23 | 27,700 | — | — |
| 1996-10-29 | $19.00 | $24.23 | 70,500 | — | — |
| 1996-10-28 | $19.00 | $24.23 | 37,300 | — | — |
| 1996-10-25 | $18.88 | $24.07 | 29,600 | — | — |
| 1996-10-24 | $18.63 | $23.75 | 45,200 | — | — |
| 1996-10-23 | $18.50 | $23.59 | 32,400 | — | — |
| 1996-10-22 | $18.50 | $23.59 | 32,800 | — | — |
| 1996-10-21 | $19.50 | $24.87 | 9,400 | — | — |
| 1996-10-18 | $19.25 | $24.55 | 6,600 | — | — |
| 1996-10-17 | $19.25 | $24.55 | 8,000 | — | — |
| 1996-10-16 | $19.25 | $24.55 | 85,600 | — | — |
| 1996-10-15 | $19.13 | $24.39 | 8,700 | — | — |
| 1996-10-14 | $19.00 | $24.23 | 7,800 | — | — |
| 1996-10-11 | $19.00 | $24.23 | 11,400 | — | — |
| 1996-10-10 | $19.00 | $24.23 | 7,900 | — | — |
| 1996-10-09 | $19.00 | $24.23 | 22,600 | — | — |
| 1996-10-08 | $19.00 | $24.23 | 43,600 | — | — |
| 1996-10-07 | $19.38 | $24.71 | 23,400 | — | — |
| 1996-10-04 | $19.25 | $24.55 | 49,100 | — | — |
| 1996-10-03 | $19.25 | $24.55 | 43,300 | — | — |
| 1996-10-02 | $19.25 | $24.55 | 80,000 | — | — |
| 1996-10-01 | $18.88 | $24.07 | 17,500 | — | — |
| 1996-09-30 | $19.25 | $24.55 | 43,200 | — | — |
| 1996-09-27 | $19.00 | $24.23 | 12,200 | — | — |
| 1996-09-26 | $18.88 | $24.07 | 42,500 | — | — |
| 1996-09-25 | $18.50 | $23.59 | 99,900 | — | — |
| 1996-09-24 | $18.50 | $23.59 | 63,400 | — | — |
| 1996-09-23 | $18.75 | $23.91 | 15,000 | — | — |
| 1996-09-20 | $19.00 | $24.23 | 64,900 | — | — |
| 1996-09-19 | $18.75 | $23.91 | 7,000 | — | — |
| 1996-09-18 | $19.00 | $24.23 | 32,400 | — | — |
| 1996-09-17 | $19.50 | $24.87 | 30,500 | — | — |
| 1996-09-16 | $19.00 | $24.23 | 30,400 | — | — |
| 1996-09-13 | $18.88 | $24.07 | 19,000 | — | — |
| 1996-09-12 | $19.00 | $24.23 | 36,500 | — | — |
| 1996-09-11 | $19.13 | $24.39 | 40,100 | — | — |
| 1996-09-10 | $19.63 | $24.89 | 35,000 | — | — |
| 1996-09-09 | $19.00 | $24.09 | 13,900 | — | — |
| 1996-09-06 | $19.63 | $24.89 | 40,900 | — | — |
| 1996-09-05 | $19.63 | $24.89 | 38,800 | — | — |
| 1996-09-04 | $19.25 | $24.41 | 54,100 | — | — |
| 1996-09-03 | $19.00 | $24.09 | 60,300 | — | — |
| 1996-08-30 | $19.00 | $24.09 | 1,900 | — | — |
| 1996-08-29 | $19.00 | $24.09 | 2,900 | — | — |
| 1996-08-28 | $19.13 | $24.25 | 8,000 | — | — |
| 1996-08-27 | $19.13 | $24.25 | 75,700 | — | — |
| 1996-08-26 | $18.63 | $23.62 | 139,800 | — | — |
| 1996-08-23 | $20.38 | $25.84 | 75,800 | — | — |
| 1996-08-22 | $20.50 | $26.00 | 40,600 | — | — |
| 1996-08-21 | $20.13 | $25.52 | 59,000 | — | — |
| 1996-08-20 | $20.00 | $25.36 | 12,600 | — | — |
| 1996-08-19 | $20.00 | $25.36 | 40,900 | — | — |
| 1996-08-16 | $19.75 | $25.04 | 56,600 | — | — |
| 1996-08-15 | $19.13 | $24.25 | 17,500 | — | — |
| 1996-08-14 | $19.00 | $24.09 | 24,300 | — | — |
| 1996-08-13 | $18.88 | $23.94 | 5,600 | — | — |
| 1996-08-12 | $18.88 | $23.94 | 13,000 | — | — |
| 1996-08-09 | $18.75 | $23.78 | 19,700 | — | — |
| 1996-08-08 | $18.75 | $23.78 | 17,000 | — | — |
| 1996-08-07 | $19.13 | $24.25 | 28,600 | — | — |
| 1996-08-06 | $19.25 | $24.41 | 91,100 | — | — |
| 1996-08-05 | $19.13 | $24.25 | 19,000 | — | — |
| 1996-08-02 | $18.75 | $23.78 | 47,600 | — | — |
| 1996-08-01 | $18.63 | $23.62 | 10,100 | — | — |
| 1996-07-31 | $18.63 | $23.62 | 35,600 | — | — |
| 1996-07-30 | $18.63 | $23.62 | 30,700 | — | — |
| 1996-07-29 | $18.50 | $23.46 | 17,700 | — | — |
| 1996-07-26 | $18.50 | $23.46 | 29,600 | — | — |
| 1996-07-25 | $18.50 | $23.46 | 12,300 | — | — |
| 1996-07-24 | $18.50 | $23.46 | 32,200 | — | — |
| 1996-07-23 | $18.63 | $23.62 | 29,200 | — | — |
| 1996-07-22 | $18.00 | $22.83 | 40,700 | — | — |
| 1996-07-19 | $18.38 | $23.30 | 36,300 | — | — |
| 1996-07-18 | $18.25 | $23.14 | 36,200 | — | — |
| 1996-07-17 | $18.13 | $22.98 | 11,200 | — | — |
| 1996-07-16 | $18.13 | $22.98 | 20,900 | — | — |
| 1996-07-15 | $18.75 | $23.78 | 20,400 | — | — |
| 1996-07-12 | $19.25 | $24.41 | 4,000 | — | — |
| 1996-07-11 | $19.00 | $24.09 | 10,300 | — | — |
| 1996-07-10 | $19.00 | $24.09 | 26,200 | — | — |
| 1996-07-09 | $19.13 | $24.25 | 40,000 | — | — |
| 1996-07-08 | $19.00 | $24.09 | 12,700 | — | — |
| 1996-07-05 | $19.00 | $24.09 | 5,100 | — | — |
| 1996-07-03 | $18.88 | $23.94 | 6,100 | — | — |
| 1996-07-02 | $18.88 | $23.94 | 71,300 | — | — |
| 1996-07-01 | $19.00 | $24.09 | 26,800 | — | — |
| 1996-06-28 | $19.00 | $24.09 | 133,900 | — | — |
| 1996-06-27 | $18.75 | $23.78 | 47,600 | — | — |
| 1996-06-26 | $19.38 | $24.57 | 208,400 | — | — |
| 1996-06-25 | $18.63 | $23.62 | 70,900 | — | — |
| 1996-06-24 | $18.75 | $23.78 | 73,000 | — | — |
| 1996-06-21 | $18.63 | $23.62 | 21,500 | — | — |
| 1996-06-20 | $18.63 | $23.62 | 32,700 | — | — |
| 1996-06-19 | $18.50 | $23.46 | 14,100 | — | — |
| 1996-06-18 | $18.38 | $23.30 | 29,800 | — | — |
| 1996-06-17 | $18.38 | $23.30 | 16,000 | — | — |
| 1996-06-14 | $18.38 | $23.30 | 12,400 | — | — |
| 1996-06-13 | $18.63 | $23.62 | 9,000 | — | — |
| 1996-06-12 | $18.63 | $23.62 | 4,600 | — | — |
| 1996-06-11 | $18.75 | $23.65 | 76,100 | — | — |
| 1996-06-10 | $18.63 | $23.49 | 116,300 | — | — |
| 1996-06-07 | $18.88 | $23.81 | 30,800 | — | — |
| 1996-06-06 | $18.88 | $23.81 | 56,200 | — | — |
| 1996-06-05 | $18.75 | $23.65 | 19,700 | — | — |
| 1996-06-04 | $18.88 | $23.81 | 18,800 | — | — |
| 1996-06-03 | $18.88 | $23.81 | 5,100 | — | — |
| 1996-05-31 | $18.75 | $23.65 | 15,300 | — | — |
| 1996-05-30 | $19.00 | $23.97 | 14,200 | — | — |
| 1996-05-29 | $18.63 | $23.49 | 43,800 | — | — |
| 1996-05-28 | $18.63 | $23.49 | 61,900 | — | — |
| 1996-05-24 | $18.75 | $23.65 | 7,500 | — | — |
| 1996-05-23 | $18.88 | $23.81 | 8,200 | — | — |
| 1996-05-22 | $19.13 | $24.12 | 15,200 | — | — |
| 1996-05-21 | $18.88 | $23.81 | 18,400 | — | — |
| 1996-05-20 | $19.00 | $23.97 | 18,000 | — | — |
| 1996-05-17 | $19.00 | $23.97 | 19,900 | — | — |
| 1996-05-16 | $18.75 | $23.65 | 15,000 | — | — |
| 1996-05-15 | $18.88 | $23.81 | 16,000 | — | — |
| 1996-05-14 | $18.88 | $23.81 | 31,800 | — | — |
| 1996-05-13 | $18.50 | $23.33 | 6,900 | — | — |
| 1996-05-10 | $18.75 | $23.65 | 7,900 | — | — |
| 1996-05-09 | $18.50 | $23.33 | 24,800 | — | — |
| 1996-05-08 | $18.75 | $23.65 | 34,100 | — | — |
| 1996-05-07 | $18.75 | $23.65 | 10,300 | — | — |
| 1996-05-06 | $18.75 | $23.65 | 7,900 | — | — |
| 1996-05-03 | $18.75 | $23.65 | 37,200 | — | — |
| 1996-05-02 | $18.38 | $23.18 | 15,000 | — | — |
| 1996-05-01 | $18.63 | $23.49 | 32,700 | — | — |
| 1996-04-30 | $18.75 | $23.65 | 79,200 | — | — |
| 1996-04-29 | $18.50 | $23.33 | 41,700 | — | — |
| 1996-04-26 | $18.38 | $23.18 | 45,600 | — | — |
| 1996-04-25 | $17.38 | $21.92 | 9,500 | — | — |
| 1996-04-24 | $17.63 | $22.23 | 3,200 | — | — |
| 1996-04-23 | $17.75 | $22.39 | 22,300 | — | — |
| 1996-04-22 | $17.63 | $22.23 | 2,400 | — | — |
| 1996-04-19 | $17.75 | $22.39 | 28,700 | — | — |
| 1996-04-18 | $17.50 | $22.07 | 13,100 | — | — |
| 1996-04-17 | $17.63 | $22.23 | 7,600 | — | — |
| 1996-04-16 | $17.63 | $22.23 | 21,700 | — | — |
| 1996-04-15 | $17.63 | $22.23 | 10,700 | — | — |
| 1996-04-12 | $17.75 | $22.39 | 9,600 | — | — |
| 1996-04-11 | $17.50 | $22.07 | 29,000 | — | — |
| 1996-04-10 | $17.75 | $22.39 | 8,700 | — | — |
| 1996-04-09 | $17.63 | $22.23 | 22,200 | — | — |
| 1996-04-08 | $17.38 | $21.92 | 15,700 | — | — |
| 1996-04-04 | $17.88 | $22.55 | 30,700 | — | — |
| 1996-04-03 | $17.88 | $22.55 | 10,900 | — | — |
| 1996-04-02 | $17.88 | $22.55 | 16,600 | — | — |
| 1996-04-01 | $18.13 | $22.86 | 63,300 | — | — |
| 1996-03-29 | $17.88 | $22.55 | 39,800 | — | — |
| 1996-03-28 | $18.13 | $22.86 | 19,000 | — | — |
| 1996-03-27 | $18.25 | $23.02 | 19,700 | — | — |
| 1996-03-26 | $18.13 | $22.86 | 3,300 | — | — |
| 1996-03-25 | $18.13 | $22.86 | 8,100 | — | — |
| 1996-03-22 | $18.00 | $22.70 | 1,100 | — | — |
| 1996-03-21 | $18.13 | $22.86 | 4,700 | — | — |
| 1996-03-20 | $18.00 | $22.70 | 14,400 | — | — |
| 1996-03-19 | $18.13 | $22.86 | 17,600 | — | — |
| 1996-03-18 | $18.25 | $23.02 | 1,600 | — | — |
| 1996-03-15 | $18.00 | $22.70 | 35,100 | — | — |
| 1996-03-14 | $19.00 | $23.97 | 15,700 | — | — |
| 1996-03-13 | $18.38 | $23.05 | 14,500 | — | — |
| 1996-03-12 | $18.38 | $23.05 | 8,300 | — | — |
| 1996-03-11 | $18.63 | $23.36 | 4,500 | — | — |
| 1996-03-08 | $18.25 | $22.89 | 45,700 | — | — |
| 1996-03-07 | $18.00 | $22.58 | 56,500 | — | — |
| 1996-03-06 | $18.63 | $23.36 | 53,200 | — | — |
| 1996-03-05 | $19.25 | $24.15 | 21,900 | — | — |
| 1996-03-04 | $19.75 | $24.78 | 17,400 | — | — |
| 1996-03-01 | $19.13 | $23.99 | 12,900 | — | — |
| 1996-02-29 | $19.50 | $24.46 | 35,400 | — | — |
| 1996-02-28 | $19.38 | $24.31 | 17,000 | — | — |
| 1996-02-27 | $19.38 | $24.31 | 15,700 | — | — |
| 1996-02-26 | $19.50 | $24.46 | 21,800 | — | — |
| 1996-02-23 | $19.25 | $24.15 | 31,600 | — | — |
| 1996-02-22 | $19.50 | $24.46 | 8,700 | — | — |
| 1996-02-21 | $19.63 | $24.62 | 40,700 | — | — |
| 1996-02-20 | $19.38 | $24.31 | 27,700 | — | — |
| 1996-02-16 | $19.38 | $24.31 | 73,800 | — | — |
| 1996-02-15 | $18.75 | $23.52 | 9,800 | — | — |
| 1996-02-14 | $19.00 | $23.83 | 68,900 | — | — |
| 1996-02-13 | $18.75 | $23.52 | 31,100 | — | — |
| 1996-02-12 | $18.75 | $23.52 | 13,100 | — | — |
| 1996-02-09 | $19.00 | $23.83 | 16,100 | — | — |
| 1996-02-08 | $18.75 | $23.52 | 38,500 | — | — |
| 1996-02-07 | $19.00 | $23.83 | 6,100 | — | — |
| 1996-02-06 | $19.13 | $23.99 | 29,500 | — | — |
| 1996-02-05 | $19.00 | $23.83 | 16,000 | — | — |
| 1996-02-02 | $18.88 | $23.68 | 120,600 | — | — |
| 1996-02-01 | $18.63 | $23.36 | 59,300 | — | — |
| 1996-01-31 | $18.13 | $22.74 | 9,900 | — | — |
| 1996-01-30 | $18.25 | $22.89 | 54,100 | — | — |
| 1996-01-29 | $18.25 | $22.89 | 132,200 | — | — |
| 1996-01-26 | $18.13 | $22.74 | 88,200 | — | — |
| 1996-01-25 | $18.25 | $22.89 | 64,500 | — | — |
| 1996-01-24 | $18.00 | $22.58 | 39,900 | — | — |
| 1996-01-23 | $17.88 | $22.42 | 38,800 | — | — |
| 1996-01-22 | $17.75 | $22.27 | 6,200 | — | — |
| 1996-01-19 | $17.75 | $22.27 | 9,400 | — | — |
| 1996-01-18 | $17.88 | $22.42 | 6,800 | — | — |
| 1996-01-17 | $17.88 | $22.42 | 18,600 | — | — |
| 1996-01-16 | $17.75 | $22.27 | 17,400 | — | — |
| 1996-01-15 | $18.00 | $22.58 | 16,800 | — | — |
| 1996-01-12 | $17.88 | $22.42 | 13,000 | — | — |
| 1996-01-11 | $18.00 | $22.58 | 29,200 | — | — |
| 1996-01-10 | $17.50 | $21.95 | 18,200 | — | — |
| 1996-01-09 | $18.13 | $22.74 | 36,800 | — | — |
| 1996-01-08 | $18.00 | $22.58 | 12,400 | — | — |
| 1996-01-05 | $17.50 | $21.95 | 5,400 | — | — |
| 1996-01-04 | $17.25 | $21.64 | 7,000 | — | — |
| 1996-01-03 | $17.25 | $21.64 | 12,000 | — | — |
| 1996-01-02 | $17.25 | $21.64 | 36,000 | — | — |