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
- 1984-06-20 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 | $16.87 | $23.70 | 24,666 | — | — |
| 1996-12-30 | $16.79 | $23.58 | 10,471 | — | — |
| 1996-12-27 | $16.76 | $23.55 | 13,031 | — | — |
| 1996-12-26 | $16.87 | $23.70 | 5,119 | — | — |
| 1996-12-24 | $16.65 | $23.39 | 17,220 | — | — |
| 1996-12-23 | $16.65 | $23.39 | 8,610 | — | — |
| 1996-12-20 | $16.87 | $23.70 | 29,553 | — | — |
| 1996-12-19 | $16.49 | $23.17 | 31,414 | — | — |
| 1996-12-18 | $16.44 | $23.09 | 17,685 | — | — |
| 1996-12-17 | $16.44 | $23.09 | 16,522 | — | — |
| 1996-12-16 | $16.44 | $23.09 | 104,249 | — | — |
| 1996-12-13 | $16.65 | $23.39 | 77,256 | — | — |
| 1996-12-12 | $16.54 | $23.24 | 7,679 | — | — |
| 1996-12-11 | $16.22 | $22.79 | 61,433 | — | — |
| 1996-12-10 | $16.01 | $22.49 | 4,654 | — | — |
| 1996-12-09 | $16.01 | $22.49 | 42,584 | — | — |
| 1996-12-06 | $16.01 | $22.49 | 48,169 | — | — |
| 1996-12-05 | $15.95 | $22.41 | 66,087 | — | — |
| 1996-12-04 | $15.90 | $22.34 | 67,715 | — | — |
| 1996-12-03 | $15.90 | $22.34 | 44,678 | — | — |
| 1996-12-02 | $15.95 | $22.41 | 31,182 | — | — |
| 1996-11-29 | $15.79 | $22.19 | 12,566 | — | — |
| 1996-11-27 | $15.79 | $22.19 | 109,369 | — | — |
| 1996-11-26 | $16.01 | $22.35 | 5,352 | — | — |
| 1996-11-25 | $15.90 | $22.20 | 72,137 | — | — |
| 1996-11-22 | $15.85 | $22.12 | 7,912 | — | — |
| 1996-11-21 | $15.69 | $21.90 | 10,239 | — | — |
| 1996-11-20 | $15.85 | $22.12 | 4,887 | — | — |
| 1996-11-19 | $15.69 | $21.90 | 4,421 | — | — |
| 1996-11-18 | $15.85 | $22.12 | 5,352 | — | — |
| 1996-11-15 | $15.69 | $21.90 | 14,427 | — | — |
| 1996-11-14 | $15.69 | $21.90 | 40,024 | — | — |
| 1996-11-13 | $15.69 | $21.90 | 65,621 | — | — |
| 1996-11-12 | $15.69 | $21.90 | 31,647 | — | — |
| 1996-11-11 | $15.69 | $21.90 | 18,151 | — | — |
| 1996-11-08 | $15.79 | $22.05 | 10,006 | — | — |
| 1996-11-07 | $15.69 | $21.90 | 5,817 | — | — |
| 1996-11-06 | $15.74 | $21.97 | 26,760 | — | — |
| 1996-11-05 | $15.69 | $21.90 | 1,629 | — | — |
| 1996-11-04 | $15.90 | $22.20 | 23,968 | — | — |
| 1996-11-01 | $15.69 | $21.90 | 35,603 | — | — |
| 1996-10-31 | $15.58 | $21.75 | 28,157 | — | — |
| 1996-10-30 | $15.58 | $21.75 | 61,665 | — | — |
| 1996-10-29 | $15.58 | $21.75 | 68,646 | — | — |
| 1996-10-28 | $15.52 | $21.67 | 243,636 | — | — |
| 1996-10-25 | $15.58 | $21.75 | 63,527 | — | — |
| 1996-10-24 | $15.58 | $21.75 | 41,653 | — | — |
| 1996-10-23 | $15.58 | $21.75 | 144,274 | — | — |
| 1996-10-22 | $15.58 | $21.75 | 414,670 | — | — |
| 1996-10-21 | $15.58 | $21.75 | 442,827 | — | — |
| 1996-10-18 | $15.58 | $21.75 | 12,333 | — | — |
| 1996-10-17 | $15.58 | $21.75 | 38,861 | — | — |
| 1996-10-16 | $15.60 | $21.79 | 32,112 | — | — |
| 1996-10-15 | $15.58 | $21.75 | 10,006 | — | — |
| 1996-10-14 | $15.58 | $21.75 | 18,849 | — | — |
| 1996-10-11 | $15.60 | $21.79 | 29,320 | — | — |
| 1996-10-10 | $15.58 | $21.75 | 200,354 | — | — |
| 1996-10-09 | $15.69 | $21.90 | 147,764 | — | — |
| 1996-10-08 | $15.79 | $22.05 | 3,490 | — | — |
| 1996-10-07 | $15.69 | $21.90 | 111,463 | — | — |
| 1996-10-04 | $15.77 | $22.01 | 30,949 | — | — |
| 1996-10-03 | $15.74 | $21.97 | 14,427 | — | — |
| 1996-10-02 | $15.85 | $22.12 | 28,622 | — | — |
| 1996-10-01 | $15.69 | $21.90 | 16,522 | — | — |
| 1996-09-30 | $15.74 | $21.97 | 11,402 | — | — |
| 1996-09-27 | $15.69 | $21.90 | 22,106 | — | — |
| 1996-09-26 | $15.74 | $21.97 | 10,471 | — | — |
| 1996-09-25 | $15.69 | $21.90 | 61,200 | — | — |
| 1996-09-24 | $15.79 | $22.05 | 26,993 | — | — |
| 1996-09-23 | $15.79 | $22.05 | 33,741 | — | — |
| 1996-09-20 | $15.69 | $21.90 | 35,138 | — | — |
| 1996-09-19 | $15.69 | $21.90 | 73,766 | — | — |
| 1996-09-18 | $15.69 | $21.90 | 1,862 | — | — |
| 1996-09-17 | $15.69 | $21.90 | 13,962 | — | — |
| 1996-09-16 | $15.60 | $21.79 | 37,465 | — | — |
| 1996-09-13 | $15.69 | $21.90 | 151,720 | — | — |
| 1996-09-12 | $15.69 | $21.90 | 2,327 | — | — |
| 1996-09-11 | $15.58 | $21.75 | 1,629 | — | — |
| 1996-09-10 | $15.58 | $21.75 | 34,905 | — | — |
| 1996-09-09 | $15.58 | $21.75 | 75,860 | — | — |
| 1996-09-06 | $15.79 | $22.05 | 14,893 | — | — |
| 1996-09-05 | $15.58 | $21.75 | 931 | — | — |
| 1996-09-04 | $15.58 | $21.75 | 62,363 | — | — |
| 1996-09-03 | $15.63 | $21.82 | 24,666 | — | — |
| 1996-08-30 | $15.79 | $22.05 | 1,163 | — | — |
| 1996-08-29 | $15.63 | $21.82 | 36,068 | — | — |
| 1996-08-28 | $15.69 | $21.87 | 35,138 | — | — |
| 1996-08-27 | $15.69 | $21.87 | 53,521 | — | — |
| 1996-08-26 | $15.69 | $21.87 | 61,898 | — | — |
| 1996-08-23 | $15.79 | $22.01 | 33,741 | — | — |
| 1996-08-22 | $15.79 | $22.01 | 931 | — | — |
| 1996-08-21 | $15.79 | $22.01 | 17,685 | — | — |
| 1996-08-20 | $15.79 | $22.01 | 11,635 | — | — |
| 1996-08-19 | $15.90 | $22.16 | 10,937 | — | — |
| 1996-08-16 | $15.79 | $22.01 | 0 | — | — |
| 1996-08-15 | $15.79 | $22.01 | 23,270 | — | — |
| 1996-08-14 | $15.85 | $22.09 | 64,690 | — | — |
| 1996-08-13 | $15.79 | $22.01 | 5,352 | — | — |
| 1996-08-12 | $15.79 | $22.01 | 50,496 | — | — |
| 1996-08-09 | $15.79 | $22.01 | 19,779 | — | — |
| 1996-08-08 | $15.79 | $22.01 | 36,301 | — | — |
| 1996-08-07 | $15.79 | $22.01 | 23,735 | — | — |
| 1996-08-06 | $15.85 | $22.09 | 9,773 | — | — |
| 1996-08-05 | $15.90 | $22.16 | 10,704 | — | — |
| 1996-08-02 | $15.85 | $22.09 | 25,830 | — | — |
| 1996-08-01 | $15.79 | $22.01 | 25,830 | — | — |
| 1996-07-31 | $15.90 | $22.16 | 71,206 | — | — |
| 1996-07-30 | $15.79 | $22.01 | 20,245 | — | — |
| 1996-07-29 | $15.85 | $22.09 | 53,288 | — | — |
| 1996-07-26 | $15.85 | $22.09 | 26,760 | — | — |
| 1996-07-25 | $15.90 | $22.16 | 62,131 | — | — |
| 1996-07-24 | $16.01 | $22.31 | 58,873 | — | — |
| 1996-07-23 | $15.90 | $22.16 | 129,381 | — | — |
| 1996-07-22 | $16.12 | $22.46 | 25,597 | — | — |
| 1996-07-19 | $15.90 | $22.16 | 26,062 | — | — |
| 1996-07-18 | $16.01 | $22.31 | 19,314 | — | — |
| 1996-07-17 | $15.90 | $22.16 | 14,660 | — | — |
| 1996-07-16 | $16.01 | $22.31 | 127,054 | — | — |
| 1996-07-15 | $15.90 | $22.16 | 57,709 | — | — |
| 1996-07-12 | $15.90 | $22.16 | 31,414 | — | — |
| 1996-07-11 | $15.90 | $22.16 | 98,664 | — | — |
| 1996-07-10 | $15.90 | $22.16 | 14,893 | — | — |
| 1996-07-09 | $15.90 | $22.16 | 27,691 | — | — |
| 1996-07-08 | $15.90 | $22.16 | 12,566 | — | — |
| 1996-07-05 | $15.95 | $22.24 | 6,516 | — | — |
| 1996-07-03 | $15.90 | $22.16 | 33,043 | — | — |
| 1996-07-02 | $16.12 | $22.46 | 27,691 | — | — |
| 1996-07-01 | $16.12 | $22.46 | 194,304 | — | — |
| 1996-06-28 | $15.90 | $22.16 | 389,073 | — | — |
| 1996-06-27 | $15.36 | $21.42 | 108,671 | — | — |
| 1996-06-26 | $14.93 | $20.82 | 17,220 | — | — |
| 1996-06-25 | $14.83 | $20.67 | 57,477 | — | — |
| 1996-06-24 | $14.83 | $20.67 | 54,452 | — | — |
| 1996-06-21 | $14.83 | $20.67 | 40,257 | — | — |
| 1996-06-20 | $14.83 | $20.67 | 156,141 | — | — |
| 1996-06-19 | $14.72 | $20.52 | 30,484 | — | — |
| 1996-06-18 | $14.61 | $20.37 | 11,868 | — | — |
| 1996-06-17 | $14.72 | $20.52 | 14,893 | — | — |
| 1996-06-14 | $14.61 | $20.37 | 54,452 | — | — |
| 1996-06-13 | $14.45 | $20.14 | 18,383 | — | — |
| 1996-06-12 | $14.40 | $20.07 | 12,100 | — | — |
| 1996-06-11 | $14.40 | $20.07 | 13,497 | — | — |
| 1996-06-10 | $14.50 | $20.22 | 23,503 | — | — |
| 1996-06-07 | $14.40 | $20.07 | 24,201 | — | — |
| 1996-06-06 | $14.40 | $20.07 | 54,219 | — | — |
| 1996-06-05 | $14.50 | $20.22 | 22,339 | — | — |
| 1996-06-04 | $14.50 | $20.22 | 78,652 | — | — |
| 1996-06-03 | $14.50 | $20.22 | 58,175 | — | — |
| 1996-05-31 | $14.45 | $20.14 | 60,502 | — | — |
| 1996-05-30 | $14.45 | $20.14 | 12,798 | — | — |
| 1996-05-29 | $14.40 | $19.93 | 7,446 | — | — |
| 1996-05-28 | $14.42 | $19.97 | 31,414 | — | — |
| 1996-05-24 | $14.40 | $19.93 | 16,056 | — | — |
| 1996-05-23 | $14.40 | $19.93 | 30,251 | — | — |
| 1996-05-22 | $14.42 | $19.97 | 11,868 | — | — |
| 1996-05-21 | $14.40 | $19.93 | 10,239 | — | — |
| 1996-05-20 | $14.40 | $19.93 | 7,446 | — | — |
| 1996-05-17 | $14.40 | $19.93 | 16,754 | — | — |
| 1996-05-16 | $14.40 | $19.93 | 15,125 | — | — |
| 1996-05-15 | $14.40 | $19.93 | 44,678 | — | — |
| 1996-05-14 | $14.40 | $19.93 | 19,779 | — | — |
| 1996-05-13 | $14.40 | $19.93 | 13,264 | — | — |
| 1996-05-10 | $14.45 | $20.00 | 9,308 | — | — |
| 1996-05-09 | $14.40 | $19.93 | 10,006 | — | — |
| 1996-05-08 | $14.40 | $19.93 | 13,497 | — | — |
| 1996-05-07 | $14.61 | $20.23 | 10,471 | — | — |
| 1996-05-06 | $14.40 | $19.93 | 10,471 | — | — |
| 1996-05-03 | $14.40 | $19.93 | 11,402 | — | — |
| 1996-05-02 | $14.40 | $19.93 | 82,841 | — | — |
| 1996-05-01 | $14.50 | $20.08 | 10,704 | — | — |
| 1996-04-30 | $14.56 | $20.15 | 60,967 | — | — |
| 1996-04-29 | $14.56 | $20.15 | 38,395 | — | — |
| 1996-04-26 | $14.61 | $20.23 | 11,170 | — | — |
| 1996-04-25 | $14.61 | $20.23 | 21,176 | — | — |
| 1996-04-24 | $14.56 | $20.15 | 970,821 | — | — |
| 1996-04-23 | $14.40 | $19.93 | 14,660 | — | — |
| 1996-04-22 | $14.40 | $19.93 | 25,830 | — | — |
| 1996-04-19 | $14.45 | $20.00 | 31,414 | — | — |
| 1996-04-18 | $14.50 | $20.08 | 113,092 | — | — |
| 1996-04-17 | $14.29 | $19.78 | 34,439 | — | — |
| 1996-04-16 | $14.34 | $19.86 | 38,395 | — | — |
| 1996-04-15 | $14.34 | $19.86 | 77,256 | — | — |
| 1996-04-12 | $14.29 | $19.78 | 6,516 | — | — |
| 1996-04-11 | $14.32 | $19.82 | 48,634 | — | — |
| 1996-04-10 | $14.34 | $19.86 | 84,470 | — | — |
| 1996-04-09 | $14.29 | $19.78 | 30,484 | — | — |
| 1996-04-08 | $14.29 | $19.78 | 12,798 | — | — |
| 1996-04-04 | $14.40 | $19.93 | 29,320 | — | — |
| 1996-04-03 | $14.29 | $19.78 | 3,956 | — | — |
| 1996-04-02 | $14.29 | $19.78 | 10,239 | — | — |
| 1996-04-01 | $14.29 | $19.78 | 26,760 | — | — |
| 1996-03-29 | $14.29 | $19.78 | 62,596 | — | — |
| 1996-03-28 | $14.18 | $19.63 | 10,006 | — | — |
| 1996-03-27 | $14.18 | $19.63 | 27,226 | — | — |
| 1996-03-26 | $14.18 | $19.63 | 28,389 | — | — |
| 1996-03-25 | $14.18 | $19.63 | 37,697 | — | — |
| 1996-03-22 | $14.18 | $19.63 | 25,364 | — | — |
| 1996-03-21 | $14.18 | $19.63 | 1,862 | — | — |
| 1996-03-20 | $14.18 | $19.63 | 16,987 | — | — |
| 1996-03-19 | $14.18 | $19.63 | 46,773 | — | — |
| 1996-03-18 | $14.18 | $19.63 | 72,835 | — | — |
| 1996-03-15 | $14.40 | $19.93 | 13,497 | — | — |
| 1996-03-14 | $14.18 | $19.63 | 18,151 | — | — |
| 1996-03-13 | $14.18 | $19.63 | 20,943 | — | — |
| 1996-03-12 | $14.18 | $19.63 | 14,660 | — | — |
| 1996-03-11 | $14.18 | $19.63 | 32,578 | — | — |
| 1996-03-08 | $14.18 | $19.63 | 18,616 | — | — |
| 1996-03-07 | $14.18 | $19.63 | 43,980 | — | — |
| 1996-03-06 | $14.18 | $19.63 | 38,395 | — | — |
| 1996-03-05 | $14.18 | $19.63 | 26,295 | — | — |
| 1996-03-04 | $14.18 | $19.63 | 54,452 | — | — |
| 1996-03-01 | $14.18 | $19.63 | 44,911 | — | — |
| 1996-02-29 | $14.18 | $19.63 | 21,176 | — | — |
| 1996-02-28 | $14.18 | $19.63 | 134,733 | — | — |
| 1996-02-27 | $14.24 | $19.58 | 40,955 | — | — |
| 1996-02-26 | $14.18 | $19.50 | 26,295 | — | — |
| 1996-02-23 | $14.18 | $19.50 | 16,289 | — | — |
| 1996-02-22 | $14.18 | $19.50 | 43,980 | — | — |
| 1996-02-21 | $14.18 | $19.50 | 33,043 | — | — |
| 1996-02-20 | $14.18 | $19.50 | 41,420 | — | — |
| 1996-02-16 | $14.18 | $19.50 | 32,578 | — | — |
| 1996-02-15 | $14.18 | $19.50 | 5,119 | — | — |
| 1996-02-14 | $14.18 | $19.50 | 24,666 | — | — |
| 1996-02-13 | $14.18 | $19.50 | 8,843 | — | — |
| 1996-02-12 | $14.24 | $19.58 | 113,790 | — | — |
| 1996-02-09 | $14.18 | $19.50 | 22,572 | — | — |
| 1996-02-08 | $14.18 | $19.50 | 59,106 | — | — |
| 1996-02-07 | $14.18 | $19.50 | 42,351 | — | — |
| 1996-02-06 | $14.07 | $19.35 | 6,981 | — | — |
| 1996-02-05 | $14.40 | $19.80 | 7,912 | — | — |
| 1996-02-02 | $14.18 | $19.50 | 31,647 | — | — |
| 1996-02-01 | $14.07 | $19.35 | 8,144 | — | — |
| 1996-01-31 | $14.93 | $20.41 | 46,307 | — | — |
| 1996-01-30 | $14.83 | $20.26 | 5,817 | — | — |
| 1996-01-29 | $15.04 | $20.55 | 61,665 | — | — |
| 1996-01-26 | $15.04 | $20.55 | 30,949 | — | — |
| 1996-01-25 | $14.83 | $20.26 | 20,478 | — | — |
| 1996-01-24 | $15.04 | $20.55 | 3,956 | — | — |
| 1996-01-23 | $14.83 | $20.26 | 22,339 | — | — |
| 1996-01-22 | $14.83 | $20.26 | 4,654 | — | — |
| 1996-01-19 | $14.83 | $20.26 | 12,100 | — | — |
| 1996-01-18 | $14.83 | $20.26 | 31,182 | — | — |
| 1996-01-17 | $14.83 | $20.26 | 74,929 | — | — |
| 1996-01-16 | $14.83 | $20.26 | 8,843 | — | — |
| 1996-01-15 | $14.93 | $20.41 | 3,258 | — | — |
| 1996-01-12 | $14.88 | $20.33 | 33,974 | — | — |
| 1996-01-11 | $14.83 | $20.26 | 4,654 | — | — |
| 1996-01-10 | $14.72 | $20.11 | 3,956 | — | — |
| 1996-01-09 | $14.93 | $20.41 | 8,144 | — | — |
| 1996-01-08 | $14.93 | $20.41 | 13,497 | — | — |
| 1996-01-05 | $14.83 | $20.26 | 19,081 | — | — |
| 1996-01-04 | $14.72 | $20.11 | 28,157 | — | — |
| 1996-01-03 | $14.83 | $20.26 | 58,640 | — | — |
| 1996-01-02 | $14.83 | $20.26 | 48,169 | — | — |