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
- 1991-04-02 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 | $16.13 | $16.12 | 540,400 | — | — |
| 1996-12-30 | $14.88 | $14.88 | 524,100 | — | — |
| 1996-12-27 | $15.88 | $15.88 | 331,500 | — | — |
| 1996-12-26 | $16.88 | $16.87 | 150,600 | — | — |
| 1996-12-24 | $17.63 | $17.63 | 109,500 | — | — |
| 1996-12-23 | $17.63 | $17.63 | 108,400 | — | — |
| 1996-12-20 | $17.56 | $17.56 | 176,100 | — | — |
| 1996-12-19 | $17.75 | $17.75 | 276,800 | — | — |
| 1996-12-18 | $17.50 | $17.50 | 308,600 | — | — |
| 1996-12-17 | $17.38 | $17.38 | 281,800 | — | — |
| 1996-12-16 | $18.75 | $18.75 | 175,500 | — | — |
| 1996-12-13 | $18.88 | $18.88 | 481,800 | — | — |
| 1996-12-12 | $21.13 | $21.13 | 705,600 | — | — |
| 1996-12-11 | $19.88 | $19.88 | 109,400 | — | — |
| 1996-12-10 | $19.50 | $19.50 | 150,500 | — | — |
| 1996-12-09 | $19.81 | $19.81 | 100,400 | — | — |
| 1996-12-06 | $19.88 | $19.88 | 302,200 | — | — |
| 1996-12-05 | $20.00 | $20.00 | 90,400 | — | — |
| 1996-12-04 | $20.25 | $20.25 | 285,100 | — | — |
| 1996-12-03 | $19.63 | $19.63 | 508,300 | — | — |
| 1996-12-02 | $18.00 | $18.00 | 114,800 | — | — |
| 1996-11-29 | $19.13 | $19.12 | 10,400 | — | — |
| 1996-11-27 | $19.13 | $19.12 | 76,600 | — | — |
| 1996-11-26 | $18.50 | $18.50 | 73,800 | — | — |
| 1996-11-25 | $18.50 | $18.50 | 56,000 | — | — |
| 1996-11-22 | $18.75 | $18.75 | 31,900 | — | — |
| 1996-11-21 | $18.50 | $18.50 | 39,500 | — | — |
| 1996-11-20 | $19.13 | $19.12 | 121,100 | — | — |
| 1996-11-19 | $18.75 | $18.75 | 66,600 | — | — |
| 1996-11-18 | $19.38 | $19.38 | 135,100 | — | — |
| 1996-11-15 | $19.25 | $19.25 | 208,400 | — | — |
| 1996-11-14 | $18.75 | $18.75 | 84,200 | — | — |
| 1996-11-13 | $18.63 | $18.62 | 157,100 | — | — |
| 1996-11-12 | $19.75 | $19.75 | 286,200 | — | — |
| 1996-11-11 | $18.63 | $18.62 | 79,900 | — | — |
| 1996-11-08 | $18.88 | $18.88 | 43,700 | — | — |
| 1996-11-07 | $19.00 | $19.00 | 117,000 | — | — |
| 1996-11-06 | $19.00 | $19.00 | 352,600 | — | — |
| 1996-11-05 | $18.75 | $18.75 | 24,200 | — | — |
| 1996-11-04 | $18.75 | $18.75 | 72,200 | — | — |
| 1996-11-01 | $18.75 | $18.75 | 100,800 | — | — |
| 1996-10-31 | $19.00 | $19.00 | 161,500 | — | — |
| 1996-10-30 | $18.50 | $18.50 | 274,400 | — | — |
| 1996-10-29 | $18.38 | $18.38 | 242,800 | — | — |
| 1996-10-28 | $18.88 | $18.88 | 94,600 | — | — |
| 1996-10-25 | $19.50 | $19.50 | 115,000 | — | — |
| 1996-10-24 | $19.63 | $19.63 | 248,500 | — | — |
| 1996-10-23 | $18.63 | $18.62 | 157,500 | — | — |
| 1996-10-22 | $19.25 | $19.25 | 122,400 | — | — |
| 1996-10-21 | $20.63 | $20.62 | 97,200 | — | — |
| 1996-10-18 | $20.50 | $20.50 | 66,500 | — | — |
| 1996-10-17 | $20.63 | $20.62 | 67,600 | — | — |
| 1996-10-16 | $20.75 | $20.75 | 58,500 | — | — |
| 1996-10-15 | $20.88 | $20.88 | 161,800 | — | — |
| 1996-10-14 | $21.88 | $21.87 | 124,400 | — | — |
| 1996-10-11 | $22.25 | $22.25 | 234,200 | — | — |
| 1996-10-10 | $22.63 | $22.62 | 370,600 | — | — |
| 1996-10-09 | $23.13 | $23.13 | 415,900 | — | — |
| 1996-10-08 | $24.63 | $24.62 | 533,200 | — | — |
| 1996-10-07 | $23.38 | $23.37 | 439,300 | — | — |
| 1996-10-04 | $23.50 | $23.50 | 775,200 | — | — |
| 1996-10-03 | $21.50 | $21.50 | 358,600 | — | — |
| 1996-10-02 | $20.25 | $20.25 | 141,400 | — | — |
| 1996-10-01 | $19.75 | $19.75 | 127,500 | — | — |
| 1996-09-30 | $20.13 | $20.12 | 289,600 | — | — |
| 1996-09-27 | $19.38 | $19.38 | 200,600 | — | — |
| 1996-09-26 | $19.75 | $19.75 | 204,300 | — | — |
| 1996-09-25 | $18.88 | $18.88 | 182,000 | — | — |
| 1996-09-24 | $18.63 | $18.62 | 270,900 | — | — |
| 1996-09-23 | $19.00 | $19.00 | 246,900 | — | — |
| 1996-09-20 | $18.88 | $18.88 | 313,000 | — | — |
| 1996-09-19 | $18.63 | $18.62 | 62,500 | — | — |
| 1996-09-18 | $18.25 | $18.25 | 51,400 | — | — |
| 1996-09-17 | $18.63 | $18.62 | 200,900 | — | — |
| 1996-09-16 | $19.25 | $19.25 | 302,900 | — | — |
| 1996-09-13 | $18.69 | $18.69 | 458,400 | — | — |
| 1996-09-12 | $17.69 | $17.69 | 91,300 | — | — |
| 1996-09-11 | $17.75 | $17.75 | 185,200 | — | — |
| 1996-09-10 | $16.88 | $16.87 | 233,400 | — | — |
| 1996-09-09 | $17.38 | $17.38 | 344,300 | — | — |
| 1996-09-06 | $17.50 | $17.50 | 304,400 | — | — |
| 1996-09-05 | $16.50 | $16.50 | 43,000 | — | — |
| 1996-09-04 | $16.25 | $16.25 | 85,600 | — | — |
| 1996-09-03 | $16.13 | $16.12 | 137,500 | — | — |
| 1996-08-30 | $16.75 | $16.75 | 148,000 | — | — |
| 1996-08-29 | $17.13 | $17.12 | 108,100 | — | — |
| 1996-08-28 | $17.25 | $17.25 | 131,000 | — | — |
| 1996-08-27 | $17.25 | $17.25 | 49,600 | — | — |
| 1996-08-26 | $17.25 | $17.25 | 57,700 | — | — |
| 1996-08-23 | $17.13 | $17.12 | 212,000 | — | — |
| 1996-08-22 | $16.50 | $16.50 | 63,000 | — | — |
| 1996-08-21 | $16.38 | $16.37 | 23,700 | — | — |
| 1996-08-20 | $16.50 | $16.50 | 123,100 | — | — |
| 1996-08-19 | $16.63 | $16.63 | 129,000 | — | — |
| 1996-08-16 | $16.75 | $16.75 | 90,700 | — | — |
| 1996-08-15 | $16.88 | $16.87 | 84,300 | — | — |
| 1996-08-14 | $17.00 | $17.00 | 118,200 | — | — |
| 1996-08-13 | $16.75 | $16.75 | 178,700 | — | — |
| 1996-08-12 | $17.13 | $17.12 | 160,600 | — | — |
| 1996-08-09 | $17.75 | $17.75 | 64,200 | — | — |
| 1996-08-08 | $17.25 | $17.25 | 122,700 | — | — |
| 1996-08-07 | $17.13 | $17.12 | 145,500 | — | — |
| 1996-08-06 | $17.00 | $17.00 | 296,900 | — | — |
| 1996-08-05 | $16.75 | $16.75 | 93,800 | — | — |
| 1996-08-02 | $17.63 | $17.63 | 485,900 | — | — |
| 1996-08-01 | $15.75 | $15.75 | 42,900 | — | — |
| 1996-07-31 | $15.75 | $15.75 | 63,300 | — | — |
| 1996-07-30 | $15.13 | $15.12 | 75,600 | — | — |
| 1996-07-29 | $15.63 | $15.63 | 110,800 | — | — |
| 1996-07-26 | $15.63 | $15.63 | 99,500 | — | — |
| 1996-07-25 | $15.38 | $15.38 | 152,400 | — | — |
| 1996-07-24 | $14.38 | $14.37 | 82,600 | — | — |
| 1996-07-23 | $14.88 | $14.88 | 197,500 | — | — |
| 1996-07-22 | $15.88 | $15.88 | 315,200 | — | — |
| 1996-07-19 | $15.38 | $15.38 | 294,000 | — | — |
| 1996-07-18 | $15.38 | $15.38 | 366,700 | — | — |
| 1996-07-17 | $15.50 | $15.50 | 279,300 | — | — |
| 1996-07-16 | $14.75 | $14.75 | 389,700 | — | — |
| 1996-07-15 | $13.25 | $13.25 | 632,600 | — | — |
| 1996-07-12 | $14.88 | $14.88 | 315,500 | — | — |
| 1996-07-11 | $14.73 | $14.73 | 422,000 | — | — |
| 1996-07-10 | $16.38 | $16.37 | 162,900 | — | — |
| 1996-07-09 | $16.75 | $16.75 | 148,400 | — | — |
| 1996-07-08 | $16.25 | $16.25 | 178,100 | — | — |
| 1996-07-05 | $16.13 | $16.12 | 38,000 | — | — |
| 1996-07-03 | $16.50 | $16.50 | 66,500 | — | — |
| 1996-07-02 | $16.75 | $16.75 | 56,700 | — | — |
| 1996-07-01 | $17.25 | $17.25 | 96,400 | — | — |
| 1996-06-28 | $17.38 | $17.38 | 683,300 | — | — |
| 1996-06-27 | $15.63 | $15.63 | 117,300 | — | — |
| 1996-06-26 | $15.13 | $15.12 | 197,500 | — | — |
| 1996-06-25 | $15.50 | $15.50 | 355,200 | — | — |
| 1996-06-24 | $15.50 | $15.50 | 294,000 | — | — |
| 1996-06-21 | $15.00 | $15.00 | 118,300 | — | — |
| 1996-06-20 | $15.63 | $15.63 | 274,500 | — | — |
| 1996-06-19 | $15.88 | $15.88 | 126,500 | — | — |
| 1996-06-18 | $16.38 | $16.37 | 193,200 | — | — |
| 1996-06-17 | $16.75 | $16.75 | 126,200 | — | — |
| 1996-06-14 | $16.75 | $16.75 | 142,500 | — | — |
| 1996-06-13 | $17.31 | $17.31 | 118,300 | — | — |
| 1996-06-12 | $17.63 | $17.63 | 70,600 | — | — |
| 1996-06-11 | $17.88 | $17.87 | 149,400 | — | — |
| 1996-06-10 | $19.00 | $19.00 | 361,300 | — | — |
| 1996-06-07 | $18.00 | $18.00 | 776,200 | — | — |
| 1996-06-06 | $17.50 | $17.50 | 288,100 | — | — |
| 1996-06-05 | $18.63 | $18.62 | 282,900 | — | — |
| 1996-06-04 | $18.13 | $18.12 | 219,200 | — | — |
| 1996-06-03 | $18.13 | $18.12 | 255,000 | — | — |
| 1996-05-31 | $17.38 | $17.38 | 366,900 | — | — |
| 1996-05-30 | $18.13 | $18.12 | 1,004,000 | — | — |
| 1996-05-29 | $19.75 | $19.75 | 984,400 | — | — |
| 1996-05-28 | $18.19 | $18.19 | 1,089,700 | — | — |
| 1996-05-24 | $18.88 | $18.88 | 828,100 | — | — |
| 1996-05-23 | $16.38 | $16.37 | 620,100 | — | — |
| 1996-05-22 | $15.63 | $15.63 | 260,000 | — | — |
| 1996-05-21 | $14.50 | $14.50 | 219,900 | — | — |
| 1996-05-20 | $15.44 | $15.44 | 273,800 | — | — |
| 1996-05-17 | $16.00 | $16.00 | 769,200 | — | — |
| 1996-05-16 | $14.38 | $14.37 | 181,900 | — | — |
| 1996-05-15 | $14.00 | $14.00 | 140,500 | — | — |
| 1996-05-14 | $13.75 | $13.75 | 169,000 | — | — |
| 1996-05-13 | $14.75 | $14.75 | 182,000 | — | — |
| 1996-05-10 | $14.50 | $14.50 | 218,000 | — | — |
| 1996-05-09 | $13.50 | $13.50 | 71,200 | — | — |
| 1996-05-08 | $13.50 | $13.50 | 101,000 | — | — |
| 1996-05-07 | $13.38 | $13.38 | 42,000 | — | — |
| 1996-05-06 | $13.75 | $13.75 | 55,200 | — | — |
| 1996-05-03 | $14.00 | $14.00 | 76,100 | — | — |
| 1996-05-02 | $14.13 | $14.12 | 240,600 | — | — |
| 1996-05-01 | $14.50 | $14.50 | 93,600 | — | — |
| 1996-04-30 | $14.13 | $14.12 | 94,400 | — | — |
| 1996-04-29 | $14.88 | $14.88 | 181,600 | — | — |
| 1996-04-26 | $14.75 | $14.75 | 233,500 | — | — |
| 1996-04-25 | $14.50 | $14.50 | 247,700 | — | — |
| 1996-04-24 | $14.13 | $14.12 | 194,300 | — | — |
| 1996-04-23 | $13.50 | $13.50 | 97,300 | — | — |
| 1996-04-22 | $13.88 | $13.88 | 58,000 | — | — |
| 1996-04-19 | $13.75 | $13.75 | 76,700 | — | — |
| 1996-04-18 | $14.00 | $14.00 | 222,000 | — | — |
| 1996-04-17 | $14.00 | $14.00 | 421,600 | — | — |
| 1996-04-16 | $13.63 | $13.62 | 491,000 | — | — |
| 1996-04-15 | $12.75 | $12.75 | 60,900 | — | — |
| 1996-04-12 | $12.75 | $12.75 | 59,000 | — | — |
| 1996-04-11 | $12.38 | $12.37 | 70,300 | — | — |
| 1996-04-10 | $12.13 | $12.13 | 68,200 | — | — |
| 1996-04-09 | $12.50 | $12.50 | 189,700 | — | — |
| 1996-04-08 | $12.13 | $12.13 | 92,100 | — | — |
| 1996-04-04 | $12.38 | $12.37 | 29,300 | — | — |
| 1996-04-03 | $12.50 | $12.50 | 58,500 | — | — |
| 1996-04-02 | $12.81 | $12.81 | 97,300 | — | — |
| 1996-04-01 | $12.75 | $12.75 | 94,200 | — | — |
| 1996-03-29 | $12.75 | $12.75 | 73,200 | — | — |
| 1996-03-28 | $12.63 | $12.62 | 41,400 | — | — |
| 1996-03-27 | $12.44 | $12.44 | 104,900 | — | — |
| 1996-03-26 | $13.06 | $13.06 | 145,000 | — | — |
| 1996-03-25 | $13.00 | $13.00 | 81,400 | — | — |
| 1996-03-22 | $13.00 | $13.00 | 83,200 | — | — |
| 1996-03-21 | $13.13 | $13.12 | 127,800 | — | — |
| 1996-03-20 | $12.50 | $12.50 | 78,600 | — | — |
| 1996-03-19 | $13.63 | $13.62 | 137,200 | — | — |
| 1996-03-18 | $13.63 | $13.62 | 167,200 | — | — |
| 1996-03-15 | $13.88 | $13.88 | 186,500 | — | — |
| 1996-03-14 | $13.50 | $13.50 | 115,800 | — | — |
| 1996-03-13 | $13.38 | $13.38 | 156,400 | — | — |
| 1996-03-12 | $13.38 | $13.38 | 210,800 | — | — |
| 1996-03-11 | $13.44 | $13.44 | 283,300 | — | — |
| 1996-03-08 | $12.50 | $12.50 | 262,800 | — | — |
| 1996-03-07 | $13.88 | $13.88 | 88,700 | — | — |
| 1996-03-06 | $13.88 | $13.88 | 261,100 | — | — |
| 1996-03-05 | $13.88 | $13.88 | 313,600 | — | — |
| 1996-03-04 | $13.50 | $13.50 | 1,029,200 | — | — |
| 1996-03-01 | $12.13 | $12.13 | 99,500 | — | — |
| 1996-02-29 | $12.00 | $12.00 | 93,900 | — | — |
| 1996-02-28 | $12.00 | $12.00 | 225,700 | — | — |
| 1996-02-27 | $12.38 | $12.37 | 211,200 | — | — |
| 1996-02-26 | $12.00 | $12.00 | 519,800 | — | — |
| 1996-02-23 | $12.50 | $12.50 | 331,900 | — | — |
| 1996-02-22 | $13.38 | $13.38 | 112,400 | — | — |
| 1996-02-21 | $13.25 | $13.25 | 208,800 | — | — |
| 1996-02-20 | $13.13 | $13.12 | 223,000 | — | — |
| 1996-02-16 | $14.13 | $14.12 | 61,300 | — | — |
| 1996-02-15 | $14.13 | $14.12 | 105,500 | — | — |
| 1996-02-14 | $14.38 | $14.37 | 61,000 | — | — |
| 1996-02-13 | $14.63 | $14.62 | 53,300 | — | — |
| 1996-02-12 | $14.63 | $14.62 | 108,000 | — | — |
| 1996-02-09 | $14.63 | $14.62 | 100,600 | — | — |
| 1996-02-08 | $14.75 | $14.75 | 201,400 | — | — |
| 1996-02-07 | $15.63 | $15.63 | 234,700 | — | — |
| 1996-02-06 | $15.25 | $15.25 | 196,800 | — | — |
| 1996-02-05 | $14.75 | $14.75 | 155,600 | — | — |
| 1996-02-02 | $14.75 | $14.75 | 58,100 | — | — |
| 1996-02-01 | $14.52 | $14.52 | 110,100 | — | — |
| 1996-01-31 | $15.25 | $15.25 | 88,400 | — | — |
| 1996-01-30 | $15.25 | $15.25 | 81,600 | — | — |
| 1996-01-29 | $15.50 | $15.50 | 204,000 | — | — |
| 1996-01-26 | $14.50 | $14.50 | 167,300 | — | — |
| 1996-01-25 | $15.38 | $15.38 | 354,700 | — | — |
| 1996-01-24 | $16.13 | $16.12 | 814,800 | — | — |
| 1996-01-23 | $15.81 | $15.81 | 727,200 | — | — |
| 1996-01-22 | $14.50 | $14.50 | 475,600 | — | — |
| 1996-01-19 | $13.50 | $13.50 | 450,600 | — | — |
| 1996-01-18 | $13.63 | $13.62 | 536,600 | — | — |
| 1996-01-17 | $13.00 | $13.00 | 177,000 | — | — |
| 1996-01-16 | $12.63 | $12.62 | 226,800 | — | — |
| 1996-01-15 | $11.88 | $11.87 | 44,200 | — | — |
| 1996-01-12 | $12.63 | $12.62 | 167,000 | — | — |
| 1996-01-11 | $12.63 | $12.62 | 85,200 | — | — |
| 1996-01-10 | $12.50 | $12.50 | 191,300 | — | — |
| 1996-01-09 | $12.63 | $12.62 | 92,300 | — | — |
| 1996-01-08 | $12.88 | $12.88 | 18,900 | — | — |
| 1996-01-05 | $12.88 | $12.88 | 183,700 | — | — |
| 1996-01-04 | $12.00 | $12.00 | 87,000 | — | — |
| 1996-01-03 | $12.50 | $12.50 | 149,500 | — | — |
| 1996-01-02 | $13.25 | $13.25 | 133,000 | — | — |