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 2026-09-02
- 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 | $12.94 | $12.94 | 2,022 | — | — |
| 1996-12-30 | $12.66 | $12.66 | 389 | — | — |
| 1996-12-27 | $13.50 | $13.50 | 189 | — | — |
| 1996-12-26 | $12.38 | $12.38 | 1,800 | — | — |
| 1996-12-24 | $13.50 | $13.50 | 622 | — | — |
| 1996-12-23 | $13.50 | $13.50 | 300 | — | — |
| 1996-12-20 | $12.38 | $12.38 | 244 | — | — |
| 1996-12-19 | $12.38 | $12.38 | 0 | — | — |
| 1996-12-18 | $12.38 | $12.38 | 511 | — | — |
| 1996-12-17 | $14.63 | $14.63 | 1,556 | — | — |
| 1996-12-16 | $12.38 | $12.38 | 0 | — | — |
| 1996-12-13 | $12.38 | $12.38 | 0 | — | — |
| 1996-12-12 | $12.38 | $12.38 | 333 | — | — |
| 1996-12-11 | $13.50 | $13.50 | 2,178 | — | — |
| 1996-12-10 | $15.19 | $15.19 | 122 | — | — |
| 1996-12-09 | $12.38 | $12.38 | 700 | — | — |
| 1996-12-06 | $13.50 | $13.50 | 1,111 | — | — |
| 1996-12-05 | $14.91 | $14.91 | 556 | — | — |
| 1996-12-04 | $15.19 | $15.19 | 0 | — | — |
| 1996-12-03 | $15.19 | $15.19 | 1,878 | — | — |
| 1996-12-02 | $12.38 | $12.38 | 133 | — | — |
| 1996-11-29 | $13.50 | $13.50 | 0 | — | — |
| 1996-11-27 | $13.50 | $13.50 | 0 | — | — |
| 1996-11-26 | $13.50 | $13.50 | 3,800 | — | — |
| 1996-11-25 | $12.38 | $12.38 | 222 | — | — |
| 1996-11-22 | $13.50 | $13.50 | 1,422 | — | — |
| 1996-11-21 | $13.50 | $13.50 | 0 | — | — |
| 1996-11-20 | $13.50 | $13.50 | 0 | — | — |
| 1996-11-19 | $13.50 | $13.50 | 444 | — | — |
| 1996-11-18 | $13.50 | $13.50 | 16,833 | — | — |
| 1996-11-15 | $11.81 | $11.81 | 0 | — | — |
| 1996-11-14 | $11.81 | $11.81 | 0 | — | — |
| 1996-11-13 | $11.81 | $11.81 | 1,389 | — | — |
| 1996-11-12 | $15.19 | $15.19 | 0 | — | — |
| 1996-11-11 | $15.19 | $15.19 | 156 | — | — |
| 1996-11-08 | $14.63 | $14.63 | 0 | — | — |
| 1996-11-07 | $14.63 | $14.63 | 0 | — | — |
| 1996-11-06 | $14.63 | $14.63 | 7,422 | — | — |
| 1996-11-05 | $13.50 | $13.50 | 59,478 | — | — |
| 1996-11-04 | $13.50 | $13.50 | 0 | — | — |
| 1996-11-01 | $13.50 | $13.50 | 1,333 | — | — |
| 1996-10-31 | $15.19 | $15.19 | 78 | — | — |
| 1996-10-30 | $13.50 | $13.50 | 78 | — | — |
| 1996-10-29 | $13.50 | $13.50 | 300 | — | — |
| 1996-10-28 | $13.50 | $13.50 | 0 | — | — |
| 1996-10-25 | $13.50 | $13.50 | 400 | — | — |
| 1996-10-24 | $13.50 | $13.50 | 2,133 | — | — |
| 1996-10-23 | $13.50 | $13.50 | 2,611 | — | — |
| 1996-10-22 | $14.63 | $14.63 | 1,667 | — | — |
| 1996-10-21 | $14.63 | $14.63 | 2,322 | — | — |
| 1996-10-18 | $16.88 | $16.88 | 1,000 | — | — |
| 1996-10-17 | $16.88 | $16.88 | 0 | — | — |
| 1996-10-16 | $16.88 | $16.88 | 0 | — | — |
| 1996-10-15 | $16.88 | $16.88 | 0 | — | — |
| 1996-10-14 | $16.88 | $16.88 | 0 | — | — |
| 1996-10-11 | $16.88 | $16.88 | 0 | — | — |
| 1996-10-10 | $16.88 | $16.88 | 0 | — | — |
| 1996-10-09 | $16.88 | $16.88 | 44 | — | — |
| 1996-10-08 | $13.50 | $13.50 | 122 | — | — |
| 1996-10-07 | $14.63 | $14.63 | 0 | — | — |
| 1996-10-04 | $14.63 | $14.63 | 2,556 | — | — |
| 1996-10-03 | $15.75 | $15.75 | 0 | — | — |
| 1996-10-02 | $15.75 | $15.75 | 1,356 | — | — |
| 1996-10-01 | $16.88 | $16.88 | 0 | — | — |
| 1996-09-30 | $16.88 | $16.88 | 111 | — | — |
| 1996-09-27 | $13.50 | $13.50 | 0 | — | — |
| 1996-09-26 | $13.50 | $13.50 | 0 | — | — |
| 1996-09-25 | $13.50 | $13.50 | 133 | — | — |
| 1996-09-24 | $13.50 | $13.50 | 1,944 | — | — |
| 1996-09-23 | $13.50 | $13.50 | 0 | — | — |
| 1996-09-20 | $13.50 | $13.50 | 867 | — | — |
| 1996-09-19 | $16.88 | $16.88 | 322 | — | — |
| 1996-09-18 | $16.88 | $16.88 | 0 | — | — |
| 1996-09-17 | $16.88 | $16.88 | 389 | — | — |
| 1996-09-16 | $15.19 | $15.19 | 333 | — | — |
| 1996-09-13 | $14.06 | $14.06 | 689 | — | — |
| 1996-09-12 | $16.88 | $16.88 | 444 | — | — |
| 1996-09-11 | $16.59 | $16.59 | 278 | — | — |
| 1996-09-10 | $15.75 | $15.75 | 922 | — | — |
| 1996-09-09 | $17.44 | $17.44 | 156 | — | — |
| 1996-09-06 | $14.06 | $14.06 | 422 | — | — |
| 1996-09-05 | $18.00 | $18.00 | 0 | — | — |
| 1996-09-04 | $18.00 | $18.00 | 0 | — | — |
| 1996-09-03 | $18.00 | $18.00 | 233 | — | — |
| 1996-08-30 | $16.88 | $16.88 | 111 | — | — |
| 1996-08-29 | $15.75 | $15.75 | 111 | — | — |
| 1996-08-28 | $16.88 | $16.88 | 1,322 | — | — |
| 1996-08-27 | $16.88 | $16.88 | 800 | — | — |
| 1996-08-26 | $16.88 | $16.88 | 0 | — | — |
| 1996-08-23 | $16.88 | $16.88 | 656 | — | — |
| 1996-08-22 | $16.88 | $16.88 | 444 | — | — |
| 1996-08-21 | $14.63 | $14.63 | 178 | — | — |
| 1996-08-20 | $15.75 | $15.75 | 3,089 | — | — |
| 1996-08-19 | $14.63 | $14.63 | 1,256 | — | — |
| 1996-08-16 | $15.75 | $15.75 | 2,856 | — | — |
| 1996-08-15 | $19.13 | $19.13 | 0 | — | — |
| 1996-08-14 | $19.13 | $19.13 | 56 | — | — |
| 1996-08-13 | $16.88 | $16.88 | 0 | — | — |
| 1996-08-12 | $16.88 | $16.88 | 511 | — | — |
| 1996-08-09 | $15.19 | $15.19 | 11 | — | — |
| 1996-08-08 | $18.00 | $18.00 | 889 | — | — |
| 1996-08-07 | $16.59 | $16.59 | 478 | — | — |
| 1996-08-06 | $15.75 | $15.75 | 1,011 | — | — |
| 1996-08-05 | $15.47 | $15.47 | 1,833 | — | — |
| 1996-08-02 | $14.63 | $14.63 | 1,456 | — | — |
| 1996-08-01 | $14.63 | $14.63 | 4,778 | — | — |
| 1996-07-31 | $18.00 | $18.00 | 1,900 | — | — |
| 1996-07-30 | $18.00 | $18.00 | 4,467 | — | — |
| 1996-07-29 | $18.00 | $18.00 | 5,767 | — | — |
| 1996-07-26 | $12.38 | $12.38 | 0 | — | — |
| 1996-07-25 | $12.38 | $12.38 | 0 | — | — |
| 1996-07-24 | $12.38 | $12.38 | 422 | — | — |
| 1996-07-23 | $13.50 | $13.50 | 0 | — | — |
| 1996-07-22 | $13.50 | $13.50 | 222 | — | — |
| 1996-07-19 | $12.38 | $12.38 | 0 | — | — |
| 1996-07-18 | $12.38 | $12.38 | 78 | — | — |
| 1996-07-17 | $13.50 | $13.50 | 3,067 | — | — |
| 1996-07-16 | $14.63 | $14.63 | 378 | — | — |
| 1996-07-15 | $14.63 | $14.63 | 0 | — | — |
| 1996-07-12 | $14.63 | $14.63 | 0 | — | — |
| 1996-07-11 | $14.63 | $14.63 | 0 | — | — |
| 1996-07-10 | $14.63 | $14.63 | 133 | — | — |
| 1996-07-09 | $14.63 | $14.63 | 167 | — | — |
| 1996-07-08 | $15.19 | $15.19 | 1,556 | — | — |
| 1996-07-05 | $16.31 | $16.31 | 67 | — | — |
| 1996-07-03 | $14.63 | $14.63 | 667 | — | — |
| 1996-07-02 | $14.63 | $14.63 | 2,100 | — | — |
| 1996-07-01 | $15.75 | $15.75 | 100 | — | — |
| 1996-06-28 | $13.50 | $13.50 | 0 | — | — |
| 1996-06-27 | $13.50 | $13.50 | 0 | — | — |
| 1996-06-26 | $13.50 | $13.50 | 14,167 | — | — |
| 1996-06-25 | $12.38 | $12.38 | 556 | — | — |
| 1996-06-24 | $15.19 | $15.19 | 0 | — | — |
| 1996-06-21 | $15.19 | $15.19 | 0 | — | — |
| 1996-06-20 | $15.19 | $15.19 | 356 | — | — |
| 1996-06-19 | $15.19 | $15.19 | 33 | — | — |
| 1996-06-18 | $15.19 | $15.19 | 1,700 | — | — |
| 1996-06-17 | $13.50 | $13.50 | 3,278 | — | — |
| 1996-06-14 | $14.63 | $14.63 | 778 | — | — |
| 1996-06-13 | $15.19 | $15.19 | 56 | — | — |
| 1996-06-12 | $14.63 | $14.63 | 967 | — | — |
| 1996-06-11 | $15.19 | $15.19 | 1,711 | — | — |
| 1996-06-10 | $14.63 | $14.63 | 100 | — | — |
| 1996-06-07 | $15.75 | $15.75 | 0 | — | — |
| 1996-06-06 | $15.75 | $15.75 | 0 | — | — |
| 1996-06-05 | $15.75 | $15.75 | 0 | — | — |
| 1996-06-04 | $15.75 | $15.75 | 0 | — | — |
| 1996-06-03 | $15.75 | $15.75 | 111 | — | — |
| 1996-05-31 | $16.31 | $16.31 | 0 | — | — |
| 1996-05-30 | $16.31 | $16.31 | 111 | — | — |
| 1996-05-29 | $16.88 | $16.88 | 578 | — | — |
| 1996-05-28 | $15.75 | $15.75 | 1,067 | — | — |
| 1996-05-24 | $19.13 | $19.13 | 311 | — | — |
| 1996-05-23 | $19.13 | $19.13 | 500 | — | — |
| 1996-05-22 | $16.88 | $16.88 | 278 | — | — |
| 1996-05-21 | $14.63 | $14.63 | 0 | — | — |
| 1996-05-20 | $14.63 | $14.63 | 0 | — | — |
| 1996-05-17 | $14.63 | $14.63 | 0 | — | — |
| 1996-05-16 | $14.63 | $14.63 | 22 | — | — |
| 1996-05-15 | $16.88 | $16.88 | 0 | — | — |
| 1996-05-14 | $16.88 | $16.88 | 4,700 | — | — |
| 1996-05-13 | $15.75 | $15.75 | 0 | — | — |
| 1996-05-10 | $15.75 | $15.75 | 1,156 | — | — |
| 1996-05-09 | $14.63 | $14.63 | 889 | — | — |
| 1996-05-08 | $15.75 | $15.75 | 1,156 | — | — |
| 1996-05-07 | $17.44 | $17.44 | 111 | — | — |
| 1996-05-06 | $17.44 | $17.44 | 211 | — | — |
| 1996-05-03 | $14.63 | $14.63 | 278 | — | — |
| 1996-05-02 | $17.44 | $17.44 | 467 | — | — |
| 1996-05-01 | $16.88 | $16.88 | 278 | — | — |
| 1996-04-30 | $15.75 | $15.75 | 1,500 | — | — |
| 1996-04-29 | $16.88 | $16.88 | 1,444 | — | — |
| 1996-04-26 | $15.75 | $15.75 | 1,522 | — | — |
| 1996-04-25 | $15.75 | $15.75 | 2,233 | — | — |
| 1996-04-24 | $14.63 | $14.63 | 5,167 | — | — |
| 1996-04-23 | $16.88 | $16.88 | 1,633 | — | — |
| 1996-04-22 | $16.31 | $16.31 | 756 | — | — |
| 1996-04-19 | $15.75 | $15.75 | 2,711 | — | — |
| 1996-04-18 | $16.88 | $16.88 | 78 | — | — |
| 1996-04-17 | $18.00 | $18.00 | 0 | — | — |
| 1996-04-16 | $18.00 | $18.00 | 944 | — | — |
| 1996-04-15 | $18.00 | $18.00 | 433 | — | — |
| 1996-04-12 | $15.75 | $15.75 | 1,056 | — | — |
| 1996-04-11 | $15.75 | $15.75 | 444 | — | — |
| 1996-04-10 | $19.13 | $19.13 | 111 | — | — |
| 1996-04-09 | $15.75 | $15.75 | 944 | — | — |
| 1996-04-08 | $20.25 | $20.25 | 22 | — | — |
| 1996-04-04 | $19.13 | $19.13 | 0 | — | — |
| 1996-04-03 | $19.13 | $19.13 | 0 | — | — |
| 1996-04-02 | $19.13 | $19.13 | 0 | — | — |
| 1996-04-01 | $19.13 | $19.13 | 200 | — | — |
| 1996-03-29 | $15.75 | $15.75 | 133 | — | — |
| 1996-03-28 | $16.88 | $16.88 | 1,467 | — | — |
| 1996-03-27 | $18.00 | $18.00 | 0 | — | — |
| 1996-03-26 | $18.00 | $18.00 | 0 | — | — |
| 1996-03-25 | $18.00 | $18.00 | 1,511 | — | — |
| 1996-03-22 | $18.00 | $18.00 | 78 | — | — |
| 1996-03-21 | $15.75 | $15.75 | 1,300 | — | — |
| 1996-03-20 | $18.00 | $18.00 | 522 | — | — |
| 1996-03-19 | $18.00 | $18.00 | 1,067 | — | — |
| 1996-03-18 | $18.00 | $18.00 | 0 | — | — |
| 1996-03-15 | $18.00 | $18.00 | 1,144 | — | — |
| 1996-03-14 | $18.00 | $18.00 | 0 | — | — |
| 1996-03-13 | $18.00 | $18.00 | 0 | — | — |
| 1996-03-12 | $18.00 | $18.00 | 1,244 | — | — |
| 1996-03-11 | $18.00 | $18.00 | 2,711 | — | — |
| 1996-03-08 | $15.75 | $15.75 | 0 | — | — |
| 1996-03-07 | $15.75 | $15.75 | 0 | — | — |
| 1996-03-06 | $15.75 | $15.75 | 0 | — | — |
| 1996-03-05 | $15.75 | $15.75 | 711 | — | — |
| 1996-03-04 | $20.25 | $20.25 | 1,978 | — | — |
| 1996-03-01 | $18.00 | $18.00 | 278 | — | — |
| 1996-02-29 | $18.00 | $18.00 | 0 | — | — |
| 1996-02-28 | $18.00 | $18.00 | 0 | — | — |
| 1996-02-27 | $18.00 | $18.00 | 0 | — | — |
| 1996-02-26 | $18.00 | $18.00 | 0 | — | — |
| 1996-02-23 | $18.00 | $18.00 | 1,556 | — | — |
| 1996-02-22 | $20.25 | $20.25 | 0 | — | — |
| 1996-02-21 | $20.25 | $20.25 | 0 | — | — |
| 1996-02-20 | $20.25 | $20.25 | 178 | — | — |
| 1996-02-16 | $20.25 | $20.25 | 744 | — | — |
| 1996-02-15 | $18.00 | $18.00 | 667 | — | — |
| 1996-02-14 | $18.00 | $18.00 | 244 | — | — |
| 1996-02-13 | $16.88 | $16.88 | 56 | — | — |
| 1996-02-12 | $16.88 | $16.88 | 2,267 | — | — |
| 1996-02-09 | $16.88 | $16.88 | 3,378 | — | — |
| 1996-02-08 | $16.88 | $16.88 | 1,633 | — | — |
| 1996-02-07 | $20.25 | $20.25 | 0 | — | — |
| 1996-02-06 | $20.25 | $20.25 | 0 | — | — |
| 1996-02-05 | $20.25 | $20.25 | 0 | — | — |
| 1996-02-02 | $20.25 | $20.25 | 433 | — | — |
| 1996-02-01 | $22.50 | $22.50 | 0 | — | — |
| 1996-01-31 | $22.50 | $22.50 | 56 | — | — |
| 1996-01-30 | $22.50 | $22.50 | 2,033 | — | — |
| 1996-01-29 | $24.75 | $24.75 | 244 | — | — |
| 1996-01-26 | $23.63 | $23.63 | 1,111 | — | — |
| 1996-01-25 | $29.25 | $29.25 | 22 | — | — |
| 1996-01-24 | $29.25 | $29.25 | 22 | — | — |
| 1996-01-23 | $23.63 | $23.63 | 578 | — | — |
| 1996-01-22 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-19 | $29.25 | $29.25 | 533 | — | — |
| 1996-01-18 | $29.25 | $29.25 | 511 | — | — |
| 1996-01-17 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-16 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-15 | $29.25 | $29.25 | 44 | — | — |
| 1996-01-12 | $29.25 | $29.25 | 44 | — | — |
| 1996-01-11 | $29.25 | $29.25 | 3,267 | — | — |
| 1996-01-10 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-09 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-08 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-05 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-04 | $29.25 | $29.25 | 0 | — | — |
| 1996-01-03 | $29.25 | $29.25 | 67 | — | — |
| 1996-01-02 | $31.50 | $31.50 | 0 | — | — |