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
- 1980-03-18 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 | $15.94 | $18.23 | 205,600 | — | — |
| 1996-12-30 | $15.50 | $17.73 | 54,000 | — | — |
| 1996-12-27 | $15.25 | $17.44 | 66,800 | — | — |
| 1996-12-26 | $15.00 | $17.15 | 56,800 | — | — |
| 1996-12-24 | $15.25 | $17.44 | 12,400 | — | — |
| 1996-12-23 | $15.19 | $17.37 | 121,200 | — | — |
| 1996-12-20 | $14.75 | $16.87 | 174,400 | — | — |
| 1996-12-19 | $14.94 | $17.08 | 107,200 | — | — |
| 1996-12-18 | $14.94 | $17.08 | 402,000 | — | — |
| 1996-12-17 | $14.50 | $16.58 | 92,000 | — | — |
| 1996-12-16 | $14.06 | $16.08 | 86,800 | — | — |
| 1996-12-13 | $13.88 | $15.87 | 91,200 | — | — |
| 1996-12-12 | $13.88 | $15.87 | 24,000 | — | — |
| 1996-12-11 | $13.94 | $15.94 | 332,400 | — | — |
| 1996-12-10 | $14.25 | $16.30 | 115,200 | — | — |
| 1996-12-09 | $13.94 | $15.94 | 34,400 | — | — |
| 1996-12-06 | $14.19 | $16.23 | 36,400 | — | — |
| 1996-12-05 | $13.81 | $15.80 | 8,000 | — | — |
| 1996-12-04 | $13.84 | $15.83 | 274,800 | — | — |
| 1996-12-03 | $13.94 | $15.94 | 14,400 | — | — |
| 1996-12-02 | $13.88 | $15.81 | 296,800 | — | — |
| 1996-11-29 | $13.63 | $15.53 | 169,600 | — | — |
| 1996-11-27 | $13.63 | $15.53 | 152,400 | — | — |
| 1996-11-26 | $13.66 | $15.56 | 122,800 | — | — |
| 1996-11-25 | $13.63 | $15.53 | 99,200 | — | — |
| 1996-11-22 | $13.63 | $15.53 | 88,000 | — | — |
| 1996-11-21 | $13.63 | $15.53 | 127,600 | — | — |
| 1996-11-20 | $13.63 | $15.53 | 86,800 | — | — |
| 1996-11-19 | $13.63 | $15.53 | 74,400 | — | — |
| 1996-11-18 | $13.63 | $15.53 | 44,800 | — | — |
| 1996-11-15 | $13.63 | $15.53 | 97,200 | — | — |
| 1996-11-14 | $13.63 | $15.53 | 150,400 | — | — |
| 1996-11-13 | $13.63 | $15.53 | 36,000 | — | — |
| 1996-11-12 | $13.63 | $15.53 | 19,600 | — | — |
| 1996-11-11 | $13.63 | $15.53 | 68,000 | — | — |
| 1996-11-08 | $13.63 | $15.53 | 58,800 | — | — |
| 1996-11-07 | $13.63 | $15.53 | 32,400 | — | — |
| 1996-11-06 | $13.81 | $15.74 | 77,200 | — | — |
| 1996-11-05 | $13.72 | $15.63 | 132,000 | — | — |
| 1996-11-04 | $13.81 | $15.74 | 416,800 | — | — |
| 1996-11-01 | $13.81 | $15.74 | 14,400 | — | — |
| 1996-10-31 | $13.75 | $15.67 | 76,800 | — | — |
| 1996-10-30 | $13.81 | $15.74 | 72,800 | — | — |
| 1996-10-29 | $13.69 | $15.60 | 23,600 | — | — |
| 1996-10-28 | $13.81 | $15.74 | 18,400 | — | — |
| 1996-10-25 | $13.81 | $15.74 | 40,000 | — | — |
| 1996-10-24 | $13.81 | $15.74 | 15,200 | — | — |
| 1996-10-23 | $13.81 | $15.74 | 129,200 | — | — |
| 1996-10-22 | $13.94 | $15.88 | 47,200 | — | — |
| 1996-10-21 | $14.19 | $16.17 | 52,000 | — | — |
| 1996-10-18 | $14.00 | $15.95 | 24,000 | — | — |
| 1996-10-17 | $14.00 | $15.95 | 20,800 | — | — |
| 1996-10-16 | $13.84 | $15.78 | 10,000 | — | — |
| 1996-10-15 | $13.81 | $15.74 | 34,800 | — | — |
| 1996-10-14 | $13.81 | $15.74 | 9,200 | — | — |
| 1996-10-11 | $13.81 | $15.74 | 17,600 | — | — |
| 1996-10-10 | $14.00 | $15.95 | 20,800 | — | — |
| 1996-10-09 | $13.81 | $15.74 | 20,400 | — | — |
| 1996-10-08 | $13.81 | $15.74 | 83,200 | — | — |
| 1996-10-07 | $13.88 | $15.81 | 14,000 | — | — |
| 1996-10-04 | $13.88 | $15.81 | 31,200 | — | — |
| 1996-10-03 | $14.13 | $16.10 | 30,000 | — | — |
| 1996-10-02 | $13.88 | $15.81 | 49,200 | — | — |
| 1996-10-01 | $14.00 | $15.95 | 32,800 | — | — |
| 1996-09-30 | $13.94 | $15.88 | 96,000 | — | — |
| 1996-09-27 | $13.56 | $15.46 | 47,600 | — | — |
| 1996-09-26 | $13.25 | $15.10 | 58,400 | — | — |
| 1996-09-25 | $13.19 | $15.03 | 25,200 | — | — |
| 1996-09-24 | $12.94 | $14.74 | 120,800 | — | — |
| 1996-09-23 | $12.88 | $14.67 | 29,600 | — | — |
| 1996-09-20 | $12.94 | $14.74 | 67,200 | — | — |
| 1996-09-19 | $13.00 | $14.81 | 53,600 | — | — |
| 1996-09-18 | $13.06 | $14.89 | 86,800 | — | — |
| 1996-09-17 | $12.81 | $14.60 | 216,000 | — | — |
| 1996-09-16 | $12.91 | $14.71 | 18,800 | — | — |
| 1996-09-13 | $13.13 | $14.96 | 12,000 | — | — |
| 1996-09-12 | $12.97 | $14.78 | 12,400 | — | — |
| 1996-09-11 | $13.06 | $14.89 | 26,800 | — | — |
| 1996-09-10 | $13.00 | $14.81 | 11,200 | — | — |
| 1996-09-09 | $12.75 | $14.53 | 7,200 | — | — |
| 1996-09-06 | $13.06 | $14.89 | 36,800 | — | — |
| 1996-09-05 | $12.75 | $14.53 | 86,000 | — | — |
| 1996-09-04 | $12.81 | $14.60 | 59,600 | — | — |
| 1996-09-03 | $12.75 | $14.53 | 35,600 | — | — |
| 1996-08-30 | $12.78 | $14.56 | 53,200 | — | — |
| 1996-08-29 | $12.75 | $14.53 | 52,400 | — | — |
| 1996-08-28 | $12.69 | $14.46 | 100,000 | — | — |
| 1996-08-27 | $13.00 | $14.76 | 23,200 | — | — |
| 1996-08-26 | $12.75 | $14.48 | 28,000 | — | — |
| 1996-08-23 | $12.94 | $14.69 | 259,200 | — | — |
| 1996-08-22 | $12.50 | $14.19 | 201,200 | — | — |
| 1996-08-21 | $12.38 | $14.05 | 48,000 | — | — |
| 1996-08-20 | $12.72 | $14.44 | 82,400 | — | — |
| 1996-08-19 | $12.63 | $14.34 | 62,800 | — | — |
| 1996-08-16 | $12.67 | $14.39 | 62,000 | — | — |
| 1996-08-15 | $12.72 | $14.44 | 232,400 | — | — |
| 1996-08-14 | $12.70 | $14.43 | 19,600 | — | — |
| 1996-08-13 | $12.72 | $14.44 | 800 | — | — |
| 1996-08-12 | $12.69 | $14.41 | 45,600 | — | — |
| 1996-08-09 | $12.67 | $14.39 | 99,600 | — | — |
| 1996-08-08 | $12.69 | $14.41 | 27,600 | — | — |
| 1996-08-07 | $12.72 | $14.44 | 38,400 | — | — |
| 1996-08-06 | $12.64 | $14.35 | 38,400 | — | — |
| 1996-08-05 | $12.72 | $14.44 | 20,800 | — | — |
| 1996-08-02 | $12.72 | $14.44 | 20,000 | — | — |
| 1996-08-01 | $12.75 | $14.48 | 10,800 | — | — |
| 1996-07-31 | $12.63 | $14.34 | 44,400 | — | — |
| 1996-07-30 | $12.63 | $14.34 | 42,400 | — | — |
| 1996-07-29 | $12.69 | $14.41 | 21,600 | — | — |
| 1996-07-26 | $12.72 | $14.44 | 196,000 | — | — |
| 1996-07-25 | $12.75 | $14.48 | 81,200 | — | — |
| 1996-07-24 | $12.63 | $14.34 | 469,600 | — | — |
| 1996-07-23 | $12.69 | $14.41 | 282,400 | — | — |
| 1996-07-22 | $13.00 | $14.76 | 51,600 | — | — |
| 1996-07-19 | $12.63 | $14.34 | 165,200 | — | — |
| 1996-07-18 | $12.19 | $13.84 | 62,000 | — | — |
| 1996-07-17 | $12.13 | $13.77 | 64,800 | — | — |
| 1996-07-16 | $11.75 | $13.34 | 453,200 | — | — |
| 1996-07-15 | $12.56 | $14.27 | 130,800 | — | — |
| 1996-07-12 | $14.00 | $15.90 | 52,400 | — | — |
| 1996-07-11 | $14.13 | $16.04 | 48,000 | — | — |
| 1996-07-10 | $14.28 | $16.22 | 33,600 | — | — |
| 1996-07-09 | $14.19 | $16.11 | 381,200 | — | — |
| 1996-07-08 | $14.19 | $16.11 | 6,000 | — | — |
| 1996-07-05 | $14.25 | $16.18 | 2,000 | — | — |
| 1996-07-03 | $14.31 | $16.25 | 32,400 | — | — |
| 1996-07-02 | $14.25 | $16.18 | 39,600 | — | — |
| 1996-07-01 | $14.13 | $16.04 | 72,400 | — | — |
| 1996-06-28 | $14.13 | $16.04 | 203,200 | — | — |
| 1996-06-27 | $14.31 | $16.25 | 37,200 | — | — |
| 1996-06-26 | $14.13 | $16.04 | 41,200 | — | — |
| 1996-06-25 | $14.25 | $16.18 | 60,000 | — | — |
| 1996-06-24 | $14.25 | $16.18 | 38,400 | — | — |
| 1996-06-21 | $14.25 | $16.18 | 46,000 | — | — |
| 1996-06-20 | $14.34 | $16.29 | 9,600 | — | — |
| 1996-06-19 | $14.34 | $16.29 | 61,600 | — | — |
| 1996-06-18 | $14.50 | $16.47 | 26,800 | — | — |
| 1996-06-17 | $14.50 | $16.47 | 19,200 | — | — |
| 1996-06-14 | $14.34 | $16.29 | 15,600 | — | — |
| 1996-06-13 | $14.31 | $16.25 | 28,400 | — | — |
| 1996-06-12 | $14.50 | $16.47 | 16,400 | — | — |
| 1996-06-11 | $14.31 | $16.25 | 40,000 | — | — |
| 1996-06-10 | $14.50 | $16.47 | 32,400 | — | — |
| 1996-06-07 | $14.50 | $16.47 | 24,400 | — | — |
| 1996-06-06 | $14.75 | $16.75 | 26,000 | — | — |
| 1996-06-05 | $14.78 | $16.79 | 26,800 | — | — |
| 1996-06-04 | $15.06 | $17.10 | 36,400 | — | — |
| 1996-06-03 | $14.69 | $16.68 | 14,800 | — | — |
| 1996-05-31 | $14.75 | $16.75 | 46,400 | — | — |
| 1996-05-30 | $14.75 | $16.75 | 54,800 | — | — |
| 1996-05-29 | $14.88 | $16.89 | 52,000 | — | — |
| 1996-05-28 | $14.75 | $16.70 | 168,800 | — | — |
| 1996-05-24 | $14.53 | $16.45 | 200,800 | — | — |
| 1996-05-23 | $14.69 | $16.63 | 196,800 | — | — |
| 1996-05-22 | $15.06 | $17.05 | 53,600 | — | — |
| 1996-05-21 | $15.19 | $17.19 | 17,200 | — | — |
| 1996-05-20 | $15.00 | $16.98 | 70,400 | — | — |
| 1996-05-17 | $15.00 | $16.98 | 34,000 | — | — |
| 1996-05-16 | $15.25 | $17.27 | 8,000 | — | — |
| 1996-05-15 | $15.25 | $17.27 | 119,600 | — | — |
| 1996-05-14 | $15.25 | $17.27 | 78,400 | — | — |
| 1996-05-13 | $15.25 | $17.27 | 31,200 | — | — |
| 1996-05-10 | $14.94 | $16.91 | 86,400 | — | — |
| 1996-05-09 | $15.31 | $17.34 | 89,200 | — | — |
| 1996-05-08 | $15.06 | $17.05 | 62,000 | — | — |
| 1996-05-07 | $15.06 | $17.05 | 11,200 | — | — |
| 1996-05-06 | $15.31 | $17.34 | 7,600 | — | — |
| 1996-05-03 | $15.22 | $17.23 | 27,600 | — | — |
| 1996-05-02 | $15.19 | $17.19 | 8,800 | — | — |
| 1996-05-01 | $15.19 | $17.19 | 33,600 | — | — |
| 1996-04-30 | $15.13 | $17.12 | 18,000 | — | — |
| 1996-04-29 | $15.13 | $17.12 | 92,000 | — | — |
| 1996-04-26 | $14.91 | $16.88 | 23,200 | — | — |
| 1996-04-25 | $15.06 | $17.05 | 84,000 | — | — |
| 1996-04-24 | $15.19 | $17.19 | 16,800 | — | — |
| 1996-04-23 | $15.03 | $17.02 | 22,800 | — | — |
| 1996-04-22 | $15.06 | $17.05 | 18,000 | — | — |
| 1996-04-19 | $15.16 | $17.16 | 116,000 | — | — |
| 1996-04-18 | $15.03 | $17.02 | 50,400 | — | — |
| 1996-04-17 | $15.25 | $17.27 | 76,800 | — | — |
| 1996-04-16 | $15.03 | $17.02 | 166,400 | — | — |
| 1996-04-15 | $15.13 | $17.12 | 33,600 | — | — |
| 1996-04-12 | $14.89 | $16.86 | 82,000 | — | — |
| 1996-04-11 | $14.63 | $16.56 | 6,400 | — | — |
| 1996-04-10 | $14.88 | $16.84 | 6,400 | — | — |
| 1996-04-09 | $14.81 | $16.77 | 133,200 | — | — |
| 1996-04-08 | $14.69 | $16.63 | 50,000 | — | — |
| 1996-04-04 | $14.88 | $16.84 | 54,800 | — | — |
| 1996-04-03 | $15.13 | $17.12 | 53,200 | — | — |
| 1996-04-02 | $15.22 | $17.23 | 51,200 | — | — |
| 1996-04-01 | $15.19 | $17.19 | 80,400 | — | — |
| 1996-03-29 | $15.19 | $17.19 | 188,800 | — | — |
| 1996-03-28 | $15.28 | $17.30 | 108,000 | — | — |
| 1996-03-27 | $15.38 | $17.41 | 100,000 | — | — |
| 1996-03-26 | $15.50 | $17.55 | 129,200 | — | — |
| 1996-03-25 | $15.06 | $17.05 | 107,600 | — | — |
| 1996-03-22 | $14.97 | $16.95 | 119,200 | — | — |
| 1996-03-21 | $15.00 | $16.98 | 78,000 | — | — |
| 1996-03-20 | $14.94 | $16.91 | 126,400 | — | — |
| 1996-03-19 | $14.63 | $16.56 | 89,600 | — | — |
| 1996-03-18 | $14.50 | $16.42 | 16,400 | — | — |
| 1996-03-15 | $14.50 | $16.42 | 98,800 | — | — |
| 1996-03-14 | $14.50 | $16.42 | 55,600 | — | — |
| 1996-03-13 | $14.44 | $16.35 | 79,200 | — | — |
| 1996-03-12 | $14.47 | $16.38 | 51,200 | — | — |
| 1996-03-11 | $14.44 | $16.35 | 67,200 | — | — |
| 1996-03-08 | $14.31 | $16.20 | 37,600 | — | — |
| 1996-03-07 | $14.44 | $16.35 | 60,800 | — | — |
| 1996-03-06 | $14.44 | $16.35 | 51,200 | — | — |
| 1996-03-05 | $14.44 | $16.35 | 98,000 | — | — |
| 1996-03-04 | $14.38 | $16.27 | 212,400 | — | — |
| 1996-03-01 | $14.06 | $15.92 | 69,600 | — | — |
| 1996-02-29 | $14.13 | $15.99 | 122,000 | — | — |
| 1996-02-28 | $14.38 | $16.27 | 214,800 | — | — |
| 1996-02-27 | $14.13 | $15.94 | 278,000 | — | — |
| 1996-02-26 | $13.75 | $15.52 | 306,800 | — | — |
| 1996-02-23 | $13.81 | $15.59 | 324,800 | — | — |
| 1996-02-22 | $13.25 | $14.95 | 33,600 | — | — |
| 1996-02-21 | $13.50 | $15.24 | 310,800 | — | — |
| 1996-02-20 | $13.41 | $15.13 | 280,000 | — | — |
| 1996-02-16 | $13.47 | $15.20 | 13,200 | — | — |
| 1996-02-15 | $13.63 | $15.38 | 119,200 | — | — |
| 1996-02-14 | $13.50 | $15.24 | 246,400 | — | — |
| 1996-02-13 | $13.25 | $14.95 | 28,400 | — | — |
| 1996-02-12 | $13.41 | $15.13 | 73,600 | — | — |
| 1996-02-09 | $13.44 | $15.16 | 49,200 | — | — |
| 1996-02-08 | $13.25 | $14.95 | 43,200 | — | — |
| 1996-02-07 | $13.25 | $14.95 | 306,400 | — | — |
| 1996-02-06 | $13.31 | $15.02 | 88,400 | — | — |
| 1996-02-05 | $13.50 | $15.24 | 40,800 | — | — |
| 1996-02-02 | $13.56 | $15.31 | 76,000 | — | — |
| 1996-02-01 | $13.50 | $15.24 | 73,600 | — | — |
| 1996-01-31 | $13.50 | $15.24 | 231,600 | — | — |
| 1996-01-30 | $13.88 | $15.66 | 32,000 | — | — |
| 1996-01-29 | $13.69 | $15.45 | 94,000 | — | — |
| 1996-01-26 | $13.69 | $15.45 | 17,600 | — | — |
| 1996-01-25 | $13.94 | $15.73 | 37,200 | — | — |
| 1996-01-24 | $13.81 | $15.59 | 185,600 | — | — |
| 1996-01-23 | $14.00 | $15.80 | 380,800 | — | — |
| 1996-01-22 | $13.94 | $15.73 | 9,600 | — | — |
| 1996-01-19 | $13.95 | $15.75 | 457,600 | — | — |
| 1996-01-18 | $14.19 | $16.01 | 8,000 | — | — |
| 1996-01-17 | $14.13 | $15.94 | 17,600 | — | — |
| 1996-01-16 | $14.19 | $16.01 | 93,600 | — | — |
| 1996-01-15 | $13.94 | $15.73 | 49,600 | — | — |
| 1996-01-12 | $14.00 | $15.80 | 98,400 | — | — |
| 1996-01-11 | $14.00 | $15.80 | 54,400 | — | — |
| 1996-01-10 | $14.00 | $15.80 | 40,800 | — | — |
| 1996-01-09 | $14.06 | $15.87 | 40,400 | — | — |
| 1996-01-08 | $14.06 | $15.87 | 2,000 | — | — |
| 1996-01-05 | $14.06 | $15.87 | 87,200 | — | — |
| 1996-01-04 | $14.00 | $15.80 | 40,000 | — | — |
| 1996-01-03 | $14.00 | $15.80 | 55,600 | — | — |
| 1996-01-02 | $14.00 | $15.80 | 68,000 | — | — |