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
- 1995-11-30 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 | $16.25 | $16.25 | 40,300 | — | — |
| 1996-12-30 | $16.00 | $16.00 | 11,500 | — | — |
| 1996-12-27 | $16.25 | $16.25 | 14,300 | — | — |
| 1996-12-26 | $16.00 | $16.00 | 3,100 | — | — |
| 1996-12-24 | $15.75 | $15.75 | 0 | — | — |
| 1996-12-23 | $15.75 | $15.75 | 16,000 | — | — |
| 1996-12-20 | $15.38 | $15.38 | 6,900 | — | — |
| 1996-12-19 | $15.50 | $15.50 | 28,500 | — | — |
| 1996-12-18 | $15.00 | $15.00 | 11,000 | — | — |
| 1996-12-17 | $15.25 | $15.25 | 14,400 | — | — |
| 1996-12-16 | $15.75 | $15.75 | 8,500 | — | — |
| 1996-12-13 | $15.63 | $15.63 | 200 | — | — |
| 1996-12-12 | $16.25 | $16.25 | 2,600 | — | — |
| 1996-12-11 | $16.25 | $16.25 | 7,900 | — | — |
| 1996-12-10 | $15.50 | $15.50 | 6,800 | — | — |
| 1996-12-09 | $16.00 | $16.00 | 51,000 | — | — |
| 1996-12-06 | $16.00 | $16.00 | 26,500 | — | — |
| 1996-12-05 | $16.25 | $16.25 | 6,900 | — | — |
| 1996-12-04 | $16.00 | $16.00 | 42,900 | — | — |
| 1996-12-03 | $15.75 | $15.75 | 314,500 | — | — |
| 1996-12-02 | $15.38 | $15.38 | 44,700 | — | — |
| 1996-11-29 | $15.50 | $15.50 | 8,000 | — | — |
| 1996-11-27 | $15.50 | $15.50 | 17,300 | — | — |
| 1996-11-26 | $15.75 | $15.75 | 21,600 | — | — |
| 1996-11-25 | $15.50 | $15.50 | 18,200 | — | — |
| 1996-11-22 | $15.75 | $15.75 | 2,500 | — | — |
| 1996-11-21 | $15.75 | $15.75 | 2,100 | — | — |
| 1996-11-20 | $15.38 | $15.38 | 12,200 | — | — |
| 1996-11-19 | $15.38 | $15.38 | 20,800 | — | — |
| 1996-11-18 | $15.63 | $15.63 | 6,900 | — | — |
| 1996-11-15 | $15.25 | $15.25 | 234,800 | — | — |
| 1996-11-14 | $15.50 | $15.50 | 914,400 | — | — |
| 1996-11-13 | $16.75 | $16.75 | 25,800 | — | — |
| 1996-11-12 | $16.75 | $16.75 | 100 | — | — |
| 1996-11-11 | $16.50 | $16.50 | 18,600 | — | — |
| 1996-11-08 | $15.94 | $15.94 | 3,400 | — | — |
| 1996-11-07 | $16.00 | $16.00 | 21,900 | — | — |
| 1996-11-06 | $16.00 | $16.00 | 17,700 | — | — |
| 1996-11-05 | $17.06 | $17.06 | 6,000 | — | — |
| 1996-11-04 | $17.00 | $17.00 | 4,000 | — | — |
| 1996-11-01 | $17.25 | $17.25 | 3,600 | — | — |
| 1996-10-31 | $17.25 | $17.25 | 145,200 | — | — |
| 1996-10-30 | $17.25 | $17.25 | 25,100 | — | — |
| 1996-10-29 | $17.25 | $17.25 | 3,900 | — | — |
| 1996-10-28 | $17.00 | $17.00 | 11,200 | — | — |
| 1996-10-25 | $17.50 | $17.50 | 300 | — | — |
| 1996-10-24 | $17.25 | $17.25 | 3,200 | — | — |
| 1996-10-23 | $17.13 | $17.13 | 27,300 | — | — |
| 1996-10-22 | $18.25 | $18.25 | 5,000 | — | — |
| 1996-10-21 | $18.00 | $18.00 | 2,600 | — | — |
| 1996-10-18 | $18.00 | $18.00 | 2,500 | — | — |
| 1996-10-17 | $18.25 | $18.25 | 38,100 | — | — |
| 1996-10-16 | $18.75 | $18.75 | 67,400 | — | — |
| 1996-10-15 | $18.25 | $18.25 | 700 | — | — |
| 1996-10-14 | $18.25 | $18.25 | 61,600 | — | — |
| 1996-10-11 | $18.25 | $18.25 | 14,800 | — | — |
| 1996-10-10 | $17.88 | $17.88 | 11,900 | — | — |
| 1996-10-09 | $17.50 | $17.50 | 0 | — | — |
| 1996-10-08 | $17.50 | $17.50 | 4,200 | — | — |
| 1996-10-07 | $17.75 | $17.75 | 15,100 | — | — |
| 1996-10-04 | $19.00 | $19.00 | 400 | — | — |
| 1996-10-03 | $19.50 | $19.50 | 43,200 | — | — |
| 1996-10-02 | $19.50 | $19.50 | 3,300 | — | — |
| 1996-10-01 | $20.00 | $20.00 | 11,600 | — | — |
| 1996-09-30 | $19.00 | $19.00 | 200 | — | — |
| 1996-09-27 | $19.38 | $19.38 | 1,000 | — | — |
| 1996-09-26 | $19.00 | $19.00 | 1,200 | — | — |
| 1996-09-25 | $19.00 | $19.00 | 10,300 | — | — |
| 1996-09-24 | $19.75 | $19.75 | 3,800 | — | — |
| 1996-09-23 | $20.25 | $20.25 | 5,500 | — | — |
| 1996-09-20 | $20.25 | $20.25 | 99,700 | — | — |
| 1996-09-19 | $18.25 | $18.25 | 26,300 | — | — |
| 1996-09-18 | $18.25 | $18.25 | 3,600 | — | — |
| 1996-09-17 | $18.00 | $18.00 | 0 | — | — |
| 1996-09-16 | $18.00 | $18.00 | 2,200 | — | — |
| 1996-09-13 | $18.00 | $18.00 | 30,200 | — | — |
| 1996-09-12 | $18.75 | $18.75 | 11,000 | — | — |
| 1996-09-11 | $18.00 | $18.00 | 30,300 | — | — |
| 1996-09-10 | $18.25 | $18.25 | 30,000 | — | — |
| 1996-09-09 | $17.50 | $17.50 | 16,900 | — | — |
| 1996-09-06 | $17.75 | $17.75 | 1,200 | — | — |
| 1996-09-05 | $17.75 | $17.75 | 0 | — | — |
| 1996-09-04 | $17.75 | $17.75 | 0 | — | — |
| 1996-09-03 | $17.75 | $17.75 | 1,100 | — | — |
| 1996-08-30 | $17.25 | $17.25 | 4,900 | — | — |
| 1996-08-29 | $17.13 | $17.13 | 0 | — | — |
| 1996-08-28 | $17.13 | $17.13 | 1,500 | — | — |
| 1996-08-27 | $17.00 | $17.00 | 14,700 | — | — |
| 1996-08-26 | $16.38 | $16.38 | 2,800 | — | — |
| 1996-08-23 | $16.25 | $16.25 | 1,400 | — | — |
| 1996-08-22 | $16.25 | $16.25 | 7,200 | — | — |
| 1996-08-21 | $16.25 | $16.25 | 11,400 | — | — |
| 1996-08-20 | $16.50 | $16.50 | 8,700 | — | — |
| 1996-08-19 | $17.00 | $17.00 | 8,300 | — | — |
| 1996-08-16 | $17.50 | $17.50 | 13,000 | — | — |
| 1996-08-15 | $17.70 | $17.70 | 9,900 | — | — |
| 1996-08-14 | $17.13 | $17.13 | 4,000 | — | — |
| 1996-08-13 | $18.00 | $18.00 | 2,200 | — | — |
| 1996-08-12 | $17.63 | $17.63 | 4,000 | — | — |
| 1996-08-09 | $17.50 | $17.50 | 0 | — | — |
| 1996-08-08 | $17.50 | $17.50 | 18,800 | — | — |
| 1996-08-07 | $17.50 | $17.50 | 4,100 | — | — |
| 1996-08-06 | $18.25 | $18.25 | 322,200 | — | — |
| 1996-08-05 | $18.25 | $18.25 | 20,900 | — | — |
| 1996-08-02 | $17.88 | $17.88 | 54,600 | — | — |
| 1996-08-01 | $18.25 | $18.25 | 48,500 | — | — |
| 1996-07-31 | $17.88 | $17.88 | 19,200 | — | — |
| 1996-07-30 | $17.50 | $17.50 | 4,100 | — | — |
| 1996-07-29 | $18.00 | $18.00 | 0 | — | — |
| 1996-07-26 | $18.00 | $18.00 | 14,900 | — | — |
| 1996-07-25 | $17.75 | $17.75 | 39,200 | — | — |
| 1996-07-24 | $18.00 | $18.00 | 113,600 | — | — |
| 1996-07-23 | $17.00 | $17.00 | 5,200 | — | — |
| 1996-07-22 | $16.25 | $16.25 | 4,400 | — | — |
| 1996-07-19 | $16.50 | $16.50 | 8,500 | — | — |
| 1996-07-18 | $16.94 | $16.94 | 43,700 | — | — |
| 1996-07-17 | $16.50 | $16.50 | 2,200 | — | — |
| 1996-07-16 | $16.75 | $16.75 | 11,000 | — | — |
| 1996-07-15 | $17.25 | $17.25 | 5,500 | — | — |
| 1996-07-12 | $17.50 | $17.50 | 100 | — | — |
| 1996-07-11 | $17.50 | $17.50 | 3,100 | — | — |
| 1996-07-10 | $17.25 | $17.25 | 4,700 | — | — |
| 1996-07-09 | $17.25 | $17.25 | 10,500 | — | — |
| 1996-07-08 | $18.00 | $18.00 | 72,000 | — | — |
| 1996-07-05 | $18.50 | $18.50 | 24,900 | — | — |
| 1996-07-03 | $19.00 | $19.00 | 56,200 | — | — |
| 1996-07-02 | $18.25 | $18.25 | 42,600 | — | — |
| 1996-07-01 | $17.50 | $17.50 | 28,200 | — | — |
| 1996-06-28 | $17.00 | $17.00 | 2,800 | — | — |
| 1996-06-27 | $16.75 | $16.75 | 3,700 | — | — |
| 1996-06-26 | $16.50 | $16.50 | 14,200 | — | — |
| 1996-06-25 | $18.13 | $18.13 | 47,700 | — | — |
| 1996-06-24 | $18.25 | $18.25 | 10,600 | — | — |
| 1996-06-21 | $18.00 | $18.00 | 11,800 | — | — |
| 1996-06-20 | $17.25 | $17.25 | 3,800 | — | — |
| 1996-06-19 | $17.63 | $17.63 | 23,200 | — | — |
| 1996-06-18 | $16.00 | $16.00 | 2,600 | — | — |
| 1996-06-17 | $16.38 | $16.38 | 31,700 | — | — |
| 1996-06-14 | $15.75 | $15.75 | 24,300 | — | — |
| 1996-06-13 | $15.25 | $15.25 | 8,100 | — | — |
| 1996-06-12 | $15.25 | $15.25 | 9,200 | — | — |
| 1996-06-11 | $15.75 | $15.75 | 3,900 | — | — |
| 1996-06-10 | $15.50 | $15.50 | 12,300 | — | — |
| 1996-06-07 | $15.13 | $15.13 | 19,800 | — | — |
| 1996-06-06 | $16.00 | $16.00 | 14,000 | — | — |
| 1996-06-05 | $16.00 | $16.00 | 77,800 | — | — |
| 1996-06-04 | $16.50 | $16.50 | 4,800 | — | — |
| 1996-06-03 | $16.13 | $16.13 | 14,200 | — | — |
| 1996-05-31 | $16.25 | $16.25 | 2,600 | — | — |
| 1996-05-30 | $16.25 | $16.25 | 206,500 | — | — |
| 1996-05-29 | $16.00 | $16.00 | 126,000 | — | — |
| 1996-05-28 | $16.25 | $16.25 | 1,500 | — | — |
| 1996-05-24 | $16.50 | $16.50 | 1,100 | — | — |
| 1996-05-23 | $16.88 | $16.88 | 16,600 | — | — |
| 1996-05-22 | $16.75 | $16.75 | 5,500 | — | — |
| 1996-05-21 | $16.75 | $16.75 | 17,400 | — | — |
| 1996-05-20 | $16.75 | $16.75 | 9,400 | — | — |
| 1996-05-17 | $17.13 | $17.13 | 10,000 | — | — |
| 1996-05-16 | $17.25 | $17.25 | 4,000 | — | — |
| 1996-05-15 | $17.06 | $17.06 | 24,400 | — | — |
| 1996-05-14 | $17.13 | $17.13 | 36,100 | — | — |
| 1996-05-13 | $17.13 | $17.13 | 27,400 | — | — |
| 1996-05-10 | $17.50 | $17.50 | 3,700 | — | — |
| 1996-05-09 | $17.13 | $17.13 | 109,600 | — | — |
| 1996-05-08 | $17.00 | $17.00 | 10,600 | — | — |
| 1996-05-07 | $16.75 | $16.75 | 75,200 | — | — |
| 1996-05-06 | $16.00 | $16.00 | 16,800 | — | — |
| 1996-05-03 | $15.25 | $15.25 | 1,000 | — | — |
| 1996-05-02 | $15.25 | $15.25 | 4,500 | — | — |
| 1996-05-01 | $15.75 | $15.75 | 156,900 | — | — |
| 1996-04-30 | $15.75 | $15.75 | 4,800 | — | — |
| 1996-04-29 | $16.25 | $16.25 | 11,400 | — | — |
| 1996-04-26 | $16.13 | $16.13 | 12,100 | — | — |
| 1996-04-25 | $16.00 | $16.00 | 49,300 | — | — |
| 1996-04-24 | $15.88 | $15.88 | 99,700 | — | — |
| 1996-04-23 | $13.50 | $13.50 | 5,700 | — | — |
| 1996-04-22 | $13.50 | $13.50 | 36,000 | — | — |
| 1996-04-19 | $13.13 | $13.13 | 5,800 | — | — |
| 1996-04-18 | $13.13 | $13.13 | 11,100 | — | — |
| 1996-04-17 | $13.50 | $13.50 | 5,600 | — | — |
| 1996-04-16 | $13.50 | $13.50 | 200 | — | — |
| 1996-04-15 | $13.63 | $13.63 | 27,700 | — | — |
| 1996-04-12 | $13.50 | $13.50 | 100 | — | — |
| 1996-04-11 | $14.00 | $14.00 | 18,300 | — | — |
| 1996-04-10 | $13.50 | $13.50 | 500 | — | — |
| 1996-04-09 | $13.50 | $13.50 | 12,700 | — | — |
| 1996-04-08 | $12.75 | $12.75 | 5,500 | — | — |
| 1996-04-04 | $13.25 | $13.25 | 100 | — | — |
| 1996-04-03 | $13.13 | $13.13 | 25,600 | — | — |
| 1996-04-02 | $13.50 | $13.50 | 6,200 | — | — |
| 1996-04-01 | $13.88 | $13.88 | 10,400 | — | — |
| 1996-03-29 | $13.75 | $13.75 | 19,400 | — | — |
| 1996-03-28 | $13.75 | $13.75 | 14,600 | — | — |
| 1996-03-27 | $13.38 | $13.38 | 3,000 | — | — |
| 1996-03-26 | $12.88 | $12.88 | 4,400 | — | — |
| 1996-03-25 | $12.88 | $12.88 | 4,700 | — | — |
| 1996-03-22 | $13.31 | $13.31 | 15,600 | — | — |
| 1996-03-21 | $13.75 | $13.75 | 14,700 | — | — |
| 1996-03-20 | $13.38 | $13.38 | 400 | — | — |
| 1996-03-19 | $13.13 | $13.13 | 3,100 | — | — |
| 1996-03-18 | $12.63 | $12.63 | 39,100 | — | — |
| 1996-03-15 | $12.25 | $12.25 | 12,900 | — | — |
| 1996-03-14 | $12.00 | $12.00 | 200 | — | — |
| 1996-03-13 | $12.25 | $12.25 | 600 | — | — |
| 1996-03-12 | $12.25 | $12.25 | 7,000 | — | — |
| 1996-03-11 | $12.25 | $12.25 | 0 | — | — |
| 1996-03-08 | $12.25 | $12.25 | 11,000 | — | — |
| 1996-03-07 | $11.75 | $11.75 | 0 | — | — |
| 1996-03-06 | $11.75 | $11.75 | 0 | — | — |
| 1996-03-05 | $11.75 | $11.75 | 53,000 | — | — |
| 1996-03-04 | $12.00 | $12.00 | 100 | — | — |
| 1996-03-01 | $12.25 | $12.25 | 8,300 | — | — |
| 1996-02-29 | $12.50 | $12.50 | 12,900 | — | — |
| 1996-02-28 | $12.00 | $12.00 | 0 | — | — |
| 1996-02-27 | $12.00 | $12.00 | 145,000 | — | — |
| 1996-02-26 | $12.25 | $12.25 | 6,400 | — | — |
| 1996-02-23 | $12.38 | $12.38 | 5,800 | — | — |
| 1996-02-22 | $12.44 | $12.44 | 24,200 | — | — |
| 1996-02-21 | $12.38 | $12.38 | 67,300 | — | — |
| 1996-02-20 | $13.50 | $13.50 | 21,400 | — | — |
| 1996-02-16 | $12.00 | $12.00 | 5,100 | — | — |
| 1996-02-15 | $11.50 | $11.50 | 9,100 | — | — |
| 1996-02-14 | $11.88 | $11.88 | 9,500 | — | — |
| 1996-02-13 | $11.75 | $11.75 | 7,500 | — | — |
| 1996-02-12 | $11.75 | $11.75 | 6,200 | — | — |
| 1996-02-09 | $12.13 | $12.13 | 13,800 | — | — |
| 1996-02-08 | $12.00 | $12.00 | 79,800 | — | — |
| 1996-02-07 | $12.00 | $12.00 | 3,600 | — | — |
| 1996-02-06 | $12.00 | $12.00 | 9,000 | — | — |
| 1996-02-05 | $12.00 | $12.00 | 2,100 | — | — |
| 1996-02-02 | $12.00 | $12.00 | 14,100 | — | — |
| 1996-02-01 | $12.19 | $12.19 | 8,200 | — | — |
| 1996-01-31 | $11.50 | $11.50 | 6,800 | — | — |
| 1996-01-30 | $11.00 | $11.00 | 62,800 | — | — |
| 1996-01-29 | $11.00 | $11.00 | 72,400 | — | — |
| 1996-01-26 | $10.63 | $10.63 | 10,700 | — | — |
| 1996-01-25 | $10.50 | $10.50 | 2,600 | — | — |
| 1996-01-24 | $10.75 | $10.75 | 200 | — | — |
| 1996-01-23 | $10.38 | $10.38 | 12,200 | — | — |
| 1996-01-22 | $10.50 | $10.50 | 12,800 | — | — |
| 1996-01-19 | $10.25 | $10.25 | 2,200 | — | — |
| 1996-01-18 | $10.50 | $10.50 | 2,800 | — | — |
| 1996-01-17 | $9.88 | $9.88 | 0 | — | — |
| 1996-01-16 | $9.88 | $9.88 | 32,400 | — | — |
| 1996-01-15 | $10.00 | $10.00 | 13,200 | — | — |
| 1996-01-12 | $10.25 | $10.25 | 2,400 | — | — |
| 1996-01-11 | $10.13 | $10.13 | 33,800 | — | — |
| 1996-01-10 | $10.63 | $10.63 | 0 | — | — |
| 1996-01-09 | $10.63 | $10.63 | 5,000 | — | — |
| 1996-01-08 | $10.50 | $10.50 | 0 | — | — |
| 1996-01-05 | $10.50 | $10.50 | 0 | — | — |
| 1996-01-04 | $10.50 | $10.50 | 28,500 | — | — |
| 1996-01-03 | $10.50 | $10.50 | 6,800 | — | — |
| 1996-01-02 | $11.00 | $11.00 | 35,700 | — | — |