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 | $17.13 | $24.89 | 178,400 | — | — |
| 1996-12-30 | $17.13 | $24.89 | 82,800 | — | — |
| 1996-12-27 | $17.00 | $24.70 | 137,600 | — | — |
| 1996-12-26 | $16.72 | $24.30 | 47,600 | — | — |
| 1996-12-24 | $16.53 | $24.02 | 58,800 | — | — |
| 1996-12-23 | $16.34 | $23.75 | 272,000 | — | — |
| 1996-12-20 | $16.31 | $23.71 | 165,200 | — | — |
| 1996-12-19 | $16.13 | $23.43 | 1,026,800 | — | — |
| 1996-12-18 | $16.16 | $23.48 | 225,200 | — | — |
| 1996-12-17 | $16.28 | $23.66 | 165,600 | — | — |
| 1996-12-16 | $16.41 | $23.84 | 163,600 | — | — |
| 1996-12-13 | $16.75 | $24.34 | 64,400 | — | — |
| 1996-12-12 | $16.94 | $24.61 | 228,800 | — | — |
| 1996-12-11 | $17.03 | $24.75 | 151,200 | — | — |
| 1996-12-10 | $17.06 | $24.80 | 268,000 | — | — |
| 1996-12-09 | $17.00 | $24.70 | 250,000 | — | — |
| 1996-12-06 | $17.13 | $24.89 | 116,000 | — | — |
| 1996-12-05 | $17.38 | $25.25 | 78,000 | — | — |
| 1996-12-04 | $17.41 | $25.29 | 73,600 | — | — |
| 1996-12-03 | $17.38 | $25.25 | 161,600 | — | — |
| 1996-12-02 | $17.50 | $25.43 | 70,800 | — | — |
| 1996-11-29 | $17.44 | $25.34 | 26,000 | — | — |
| 1996-11-27 | $17.50 | $25.43 | 150,400 | — | — |
| 1996-11-26 | $17.47 | $25.39 | 63,600 | — | — |
| 1996-11-25 | $17.34 | $25.20 | 93,600 | — | — |
| 1996-11-22 | $17.28 | $25.11 | 42,000 | — | — |
| 1996-11-21 | $17.25 | $25.07 | 101,200 | — | — |
| 1996-11-20 | $17.09 | $24.84 | 57,600 | — | — |
| 1996-11-19 | $16.88 | $24.52 | 72,400 | — | — |
| 1996-11-18 | $16.81 | $24.43 | 62,000 | — | — |
| 1996-11-15 | $16.88 | $24.52 | 54,000 | — | — |
| 1996-11-14 | $16.69 | $24.25 | 55,200 | — | — |
| 1996-11-13 | $16.75 | $24.34 | 25,200 | — | — |
| 1996-11-12 | $16.72 | $24.30 | 195,600 | — | — |
| 1996-11-11 | $16.69 | $24.25 | 228,400 | — | — |
| 1996-11-08 | $16.53 | $24.02 | 255,600 | — | — |
| 1996-11-07 | $16.50 | $23.98 | 76,000 | — | — |
| 1996-11-06 | $16.25 | $23.61 | 117,600 | — | — |
| 1996-11-05 | $16.19 | $23.52 | 139,200 | — | — |
| 1996-11-04 | $16.09 | $23.39 | 101,600 | — | — |
| 1996-11-01 | $16.03 | $23.30 | 33,600 | — | — |
| 1996-10-31 | $15.97 | $23.21 | 240,800 | — | — |
| 1996-10-30 | $15.97 | $23.21 | 170,400 | — | — |
| 1996-10-29 | $16.16 | $23.48 | 207,600 | — | — |
| 1996-10-28 | $16.06 | $23.34 | 230,400 | — | — |
| 1996-10-25 | $16.31 | $23.71 | 259,200 | — | — |
| 1996-10-24 | $16.25 | $23.61 | 148,000 | — | — |
| 1996-10-23 | $16.22 | $23.57 | 217,200 | — | — |
| 1996-10-22 | $15.78 | $22.93 | 163,600 | — | — |
| 1996-10-21 | $15.66 | $22.75 | 115,200 | — | — |
| 1996-10-18 | $15.47 | $22.48 | 247,200 | — | — |
| 1996-10-17 | $15.25 | $22.16 | 153,200 | — | — |
| 1996-10-16 | $15.13 | $21.98 | 364,800 | — | — |
| 1996-10-15 | $15.00 | $21.80 | 148,400 | — | — |
| 1996-10-14 | $15.16 | $22.02 | 34,800 | — | — |
| 1996-10-11 | $15.09 | $21.93 | 62,000 | — | — |
| 1996-10-10 | $14.94 | $21.71 | 77,600 | — | — |
| 1996-10-09 | $15.22 | $21.98 | 57,600 | — | — |
| 1996-10-08 | $15.41 | $22.25 | 74,800 | — | — |
| 1996-10-07 | $15.44 | $22.29 | 124,000 | — | — |
| 1996-10-04 | $15.72 | $22.70 | 78,400 | — | — |
| 1996-10-03 | $15.75 | $22.74 | 307,600 | — | — |
| 1996-10-02 | $15.59 | $22.52 | 128,400 | — | — |
| 1996-10-01 | $15.59 | $22.52 | 52,400 | — | — |
| 1996-09-30 | $15.75 | $22.74 | 252,800 | — | — |
| 1996-09-27 | $15.41 | $22.25 | 100,800 | — | — |
| 1996-09-26 | $15.41 | $22.25 | 316,800 | — | — |
| 1996-09-25 | $15.25 | $22.02 | 85,600 | — | — |
| 1996-09-24 | $15.25 | $22.02 | 93,600 | — | — |
| 1996-09-23 | $15.19 | $21.93 | 223,600 | — | — |
| 1996-09-20 | $15.25 | $22.02 | 326,800 | — | — |
| 1996-09-19 | $15.19 | $21.93 | 183,200 | — | — |
| 1996-09-18 | $15.06 | $21.75 | 170,000 | — | — |
| 1996-09-17 | $15.09 | $21.80 | 168,400 | — | — |
| 1996-09-16 | $15.06 | $21.75 | 134,800 | — | — |
| 1996-09-13 | $15.22 | $21.98 | 134,000 | — | — |
| 1996-09-12 | $15.09 | $21.80 | 391,200 | — | — |
| 1996-09-11 | $15.22 | $21.98 | 55,200 | — | — |
| 1996-09-10 | $15.31 | $22.11 | 78,400 | — | — |
| 1996-09-09 | $15.31 | $22.11 | 238,000 | — | — |
| 1996-09-06 | $15.28 | $22.07 | 74,000 | — | — |
| 1996-09-05 | $15.31 | $22.11 | 50,000 | — | — |
| 1996-09-04 | $15.22 | $21.98 | 164,800 | — | — |
| 1996-09-03 | $15.03 | $21.71 | 117,600 | — | — |
| 1996-08-30 | $15.22 | $21.98 | 168,800 | — | — |
| 1996-08-29 | $15.38 | $22.20 | 128,000 | — | — |
| 1996-08-28 | $15.47 | $22.34 | 127,200 | — | — |
| 1996-08-27 | $15.38 | $22.20 | 168,800 | — | — |
| 1996-08-26 | $15.47 | $22.34 | 137,200 | — | — |
| 1996-08-23 | $15.38 | $22.20 | 256,400 | — | — |
| 1996-08-22 | $15.34 | $22.16 | 169,200 | — | — |
| 1996-08-21 | $15.44 | $22.29 | 87,200 | — | — |
| 1996-08-20 | $15.31 | $22.11 | 164,400 | — | — |
| 1996-08-19 | $15.31 | $22.11 | 41,200 | — | — |
| 1996-08-16 | $15.25 | $22.02 | 43,200 | — | — |
| 1996-08-15 | $15.22 | $21.98 | 505,600 | — | — |
| 1996-08-14 | $15.00 | $21.66 | 381,200 | — | — |
| 1996-08-13 | $15.00 | $21.66 | 182,800 | — | — |
| 1996-08-12 | $15.09 | $21.80 | 93,600 | — | — |
| 1996-08-09 | $15.19 | $21.93 | 75,600 | — | — |
| 1996-08-08 | $15.25 | $22.02 | 33,200 | — | — |
| 1996-08-07 | $15.06 | $21.75 | 270,000 | — | — |
| 1996-08-06 | $15.03 | $21.71 | 134,800 | — | — |
| 1996-08-05 | $15.09 | $21.80 | 184,400 | — | — |
| 1996-08-02 | $15.03 | $21.71 | 98,000 | — | — |
| 1996-08-01 | $14.88 | $21.48 | 308,400 | — | — |
| 1996-07-31 | $14.81 | $21.39 | 117,200 | — | — |
| 1996-07-30 | $14.75 | $21.30 | 380,400 | — | — |
| 1996-07-29 | $14.75 | $21.30 | 224,800 | — | — |
| 1996-07-26 | $14.84 | $21.44 | 183,200 | — | — |
| 1996-07-25 | $14.69 | $21.21 | 167,200 | — | — |
| 1996-07-24 | $14.75 | $21.30 | 99,200 | — | — |
| 1996-07-23 | $14.88 | $21.48 | 208,000 | — | — |
| 1996-07-22 | $15.00 | $21.66 | 93,200 | — | — |
| 1996-07-19 | $15.66 | $22.61 | 309,200 | — | — |
| 1996-07-18 | $15.66 | $22.61 | 102,400 | — | — |
| 1996-07-17 | $15.41 | $22.25 | 235,200 | — | — |
| 1996-07-16 | $15.13 | $21.84 | 223,600 | — | — |
| 1996-07-15 | $15.38 | $22.20 | 116,000 | — | — |
| 1996-07-12 | $15.88 | $22.93 | 20,400 | — | — |
| 1996-07-11 | $15.97 | $23.06 | 211,200 | — | — |
| 1996-07-10 | $16.34 | $23.47 | 132,000 | — | — |
| 1996-07-09 | $16.34 | $23.47 | 38,800 | — | — |
| 1996-07-08 | $16.34 | $23.47 | 21,200 | — | — |
| 1996-07-05 | $16.50 | $23.69 | 10,000 | — | — |
| 1996-07-03 | $16.50 | $23.69 | 199,600 | — | — |
| 1996-07-02 | $16.56 | $23.78 | 100,800 | — | — |
| 1996-07-01 | $16.72 | $24.00 | 136,000 | — | — |
| 1996-06-28 | $16.81 | $24.14 | 122,400 | — | — |
| 1996-06-27 | $16.53 | $23.73 | 129,200 | — | — |
| 1996-06-26 | $16.47 | $23.64 | 80,400 | — | — |
| 1996-06-25 | $16.50 | $23.69 | 189,600 | — | — |
| 1996-06-24 | $16.63 | $23.87 | 39,600 | — | — |
| 1996-06-21 | $16.50 | $23.69 | 72,800 | — | — |
| 1996-06-20 | $16.53 | $23.73 | 77,600 | — | — |
| 1996-06-19 | $16.59 | $23.82 | 130,800 | — | — |
| 1996-06-18 | $16.72 | $24.00 | 63,600 | — | — |
| 1996-06-17 | $16.53 | $23.73 | 137,200 | — | — |
| 1996-06-14 | $16.31 | $23.42 | 70,000 | — | — |
| 1996-06-13 | $16.44 | $23.60 | 42,000 | — | — |
| 1996-06-12 | $16.41 | $23.55 | 36,400 | — | — |
| 1996-06-11 | $16.53 | $23.73 | 50,000 | — | — |
| 1996-06-10 | $16.66 | $23.91 | 72,000 | — | — |
| 1996-06-07 | $16.44 | $23.60 | 96,000 | — | — |
| 1996-06-06 | $16.63 | $23.87 | 103,600 | — | — |
| 1996-06-05 | $16.69 | $23.96 | 163,600 | — | — |
| 1996-06-04 | $16.47 | $23.64 | 124,800 | — | — |
| 1996-06-03 | $16.38 | $23.51 | 81,600 | — | — |
| 1996-05-31 | $16.22 | $23.29 | 140,800 | — | — |
| 1996-05-30 | $16.38 | $23.51 | 238,400 | — | — |
| 1996-05-29 | $16.22 | $23.29 | 148,000 | — | — |
| 1996-05-28 | $16.34 | $23.47 | 252,400 | — | — |
| 1996-05-24 | $16.63 | $23.87 | 182,400 | — | — |
| 1996-05-23 | $16.63 | $23.87 | 42,000 | — | — |
| 1996-05-22 | $16.66 | $23.91 | 76,800 | — | — |
| 1996-05-21 | $16.72 | $24.00 | 239,200 | — | — |
| 1996-05-20 | $16.63 | $23.87 | 114,800 | — | — |
| 1996-05-17 | $16.72 | $24.00 | 44,000 | — | — |
| 1996-05-16 | $16.72 | $24.00 | 73,600 | — | — |
| 1996-05-15 | $16.72 | $24.00 | 156,800 | — | — |
| 1996-05-14 | $16.66 | $23.91 | 176,400 | — | — |
| 1996-05-13 | $16.75 | $24.05 | 58,400 | — | — |
| 1996-05-10 | $16.72 | $24.00 | 217,200 | — | — |
| 1996-05-09 | $16.69 | $23.96 | 315,600 | — | — |
| 1996-05-08 | $16.53 | $23.73 | 109,200 | — | — |
| 1996-05-07 | $16.63 | $23.87 | 68,400 | — | — |
| 1996-05-06 | $16.94 | $24.32 | 88,000 | — | — |
| 1996-05-03 | $17.16 | $24.63 | 124,800 | — | — |
| 1996-05-02 | $17.25 | $24.77 | 114,400 | — | — |
| 1996-05-01 | $17.38 | $24.95 | 92,000 | — | — |
| 1996-04-30 | $17.22 | $24.72 | 70,400 | — | — |
| 1996-04-29 | $17.16 | $24.63 | 27,200 | — | — |
| 1996-04-26 | $17.00 | $24.41 | 197,600 | — | — |
| 1996-04-25 | $17.00 | $24.41 | 213,200 | — | — |
| 1996-04-24 | $17.00 | $24.41 | 244,800 | — | — |
| 1996-04-23 | $16.97 | $24.36 | 86,800 | — | — |
| 1996-04-22 | $17.00 | $24.41 | 161,200 | — | — |
| 1996-04-19 | $16.97 | $24.36 | 506,000 | — | — |
| 1996-04-18 | $16.97 | $24.36 | 205,200 | — | — |
| 1996-04-17 | $16.72 | $24.00 | 33,200 | — | — |
| 1996-04-16 | $16.75 | $24.05 | 146,400 | — | — |
| 1996-04-15 | $16.56 | $23.78 | 46,000 | — | — |
| 1996-04-12 | $16.56 | $23.78 | 86,800 | — | — |
| 1996-04-11 | $16.44 | $23.60 | 102,800 | — | — |
| 1996-04-10 | $16.59 | $23.69 | 36,400 | — | — |
| 1996-04-09 | $16.69 | $23.82 | 146,000 | — | — |
| 1996-04-08 | $16.63 | $23.73 | 169,200 | — | — |
| 1996-04-04 | $16.75 | $23.91 | 91,600 | — | — |
| 1996-04-03 | $16.88 | $24.09 | 34,400 | — | — |
| 1996-04-02 | $16.81 | $24.00 | 70,400 | — | — |
| 1996-04-01 | $16.81 | $24.00 | 54,400 | — | — |
| 1996-03-29 | $16.56 | $23.64 | 53,200 | — | — |
| 1996-03-28 | $16.63 | $23.73 | 59,600 | — | — |
| 1996-03-27 | $16.56 | $23.64 | 65,200 | — | — |
| 1996-03-26 | $16.56 | $23.64 | 244,800 | — | — |
| 1996-03-25 | $16.53 | $23.60 | 498,800 | — | — |
| 1996-03-22 | $16.44 | $23.46 | 109,600 | — | — |
| 1996-03-21 | $16.63 | $23.73 | 45,200 | — | — |
| 1996-03-20 | $16.69 | $23.82 | 220,800 | — | — |
| 1996-03-19 | $16.84 | $24.04 | 418,000 | — | — |
| 1996-03-18 | $16.69 | $23.82 | 308,400 | — | — |
| 1996-03-15 | $16.63 | $23.73 | 779,600 | — | — |
| 1996-03-14 | $16.72 | $23.87 | 328,000 | — | — |
| 1996-03-13 | $16.66 | $23.78 | 150,800 | — | — |
| 1996-03-12 | $16.72 | $23.87 | 182,000 | — | — |
| 1996-03-11 | $16.75 | $23.91 | 85,600 | — | — |
| 1996-03-08 | $16.72 | $23.87 | 191,600 | — | — |
| 1996-03-07 | $16.81 | $24.00 | 158,000 | — | — |
| 1996-03-06 | $16.75 | $23.91 | 98,400 | — | — |
| 1996-03-05 | $16.69 | $23.82 | 122,400 | — | — |
| 1996-03-04 | $16.63 | $23.73 | 108,800 | — | — |
| 1996-03-01 | $16.28 | $23.24 | 138,400 | — | — |
| 1996-02-29 | $16.50 | $23.55 | 76,400 | — | — |
| 1996-02-28 | $16.72 | $23.87 | 124,400 | — | — |
| 1996-02-27 | $16.56 | $23.64 | 79,600 | — | — |
| 1996-02-26 | $16.59 | $23.69 | 51,600 | — | — |
| 1996-02-23 | $16.56 | $23.64 | 196,800 | — | — |
| 1996-02-22 | $16.44 | $23.46 | 142,800 | — | — |
| 1996-02-21 | $16.16 | $23.06 | 189,200 | — | — |
| 1996-02-20 | $15.94 | $22.75 | 126,000 | — | — |
| 1996-02-16 | $15.97 | $22.80 | 217,200 | — | — |
| 1996-02-15 | $15.97 | $22.80 | 174,400 | — | — |
| 1996-02-14 | $15.78 | $22.53 | 84,400 | — | — |
| 1996-02-13 | $15.91 | $22.71 | 78,400 | — | — |
| 1996-02-12 | $15.84 | $22.62 | 140,400 | — | — |
| 1996-02-09 | $15.75 | $22.48 | 144,800 | — | — |
| 1996-02-08 | $15.66 | $22.35 | 128,000 | — | — |
| 1996-02-07 | $15.59 | $22.26 | 44,000 | — | — |
| 1996-02-06 | $15.66 | $22.35 | 116,000 | — | — |
| 1996-02-05 | $15.47 | $22.08 | 53,600 | — | — |
| 1996-02-02 | $15.50 | $22.13 | 112,400 | — | — |
| 1996-02-01 | $15.44 | $22.04 | 111,200 | — | — |
| 1996-01-31 | $15.47 | $22.08 | 238,000 | — | — |
| 1996-01-30 | $15.28 | $21.81 | 147,600 | — | — |
| 1996-01-29 | $15.06 | $21.50 | 68,400 | — | — |
| 1996-01-26 | $14.69 | $20.97 | 105,600 | — | — |
| 1996-01-25 | $14.75 | $21.06 | 61,600 | — | — |
| 1996-01-24 | $14.75 | $21.06 | 26,400 | — | — |
| 1996-01-23 | $14.72 | $21.01 | 102,400 | — | — |
| 1996-01-22 | $14.75 | $21.06 | 105,600 | — | — |
| 1996-01-19 | $14.69 | $20.97 | 40,000 | — | — |
| 1996-01-18 | $14.72 | $21.01 | 138,400 | — | — |
| 1996-01-17 | $14.63 | $20.88 | 36,000 | — | — |
| 1996-01-16 | $14.66 | $20.92 | 50,400 | — | — |
| 1996-01-15 | $14.75 | $21.06 | 45,600 | — | — |
| 1996-01-12 | $14.69 | $20.97 | 117,600 | — | — |
| 1996-01-11 | $14.53 | $20.74 | 554,400 | — | — |
| 1996-01-10 | $14.63 | $20.88 | 85,200 | — | — |
| 1996-01-09 | $14.88 | $21.10 | 49,200 | — | — |
| 1996-01-08 | $14.97 | $21.23 | 65,600 | — | — |
| 1996-01-05 | $14.84 | $21.05 | 34,000 | — | — |
| 1996-01-04 | $14.78 | $20.97 | 75,200 | — | — |
| 1996-01-03 | $14.84 | $21.05 | 31,600 | — | — |
| 1996-01-02 | $14.81 | $21.01 | 111,200 | — | — |