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
- 1990-06-28 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 | $16.00 | $20.12 | 6,800 | — | — |
| 1996-12-30 | $16.06 | $20.20 | 12,000 | — | — |
| 1996-12-27 | $16.06 | $20.20 | 800 | — | — |
| 1996-12-26 | $16.19 | $20.35 | 3,600 | — | — |
| 1996-12-24 | $16.00 | $20.12 | 1,200 | — | — |
| 1996-12-23 | $15.88 | $19.96 | 3,200 | — | — |
| 1996-12-20 | $15.94 | $20.04 | 7,200 | — | — |
| 1996-12-19 | $15.84 | $19.92 | 2,800 | — | — |
| 1996-12-18 | $15.75 | $19.80 | 4,800 | — | — |
| 1996-12-17 | $15.69 | $19.73 | 16,400 | — | — |
| 1996-12-16 | $15.97 | $20.08 | 8,000 | — | — |
| 1996-12-13 | $15.69 | $19.73 | 16,800 | — | — |
| 1996-12-12 | $16.00 | $20.12 | 6,400 | — | — |
| 1996-12-11 | $16.09 | $20.24 | 12,400 | — | — |
| 1996-12-10 | $16.16 | $20.32 | 22,400 | — | — |
| 1996-12-09 | $16.22 | $20.39 | 6,800 | — | — |
| 1996-12-06 | $16.06 | $20.20 | 7,600 | — | — |
| 1996-12-05 | $16.06 | $20.20 | 21,200 | — | — |
| 1996-12-04 | $16.22 | $20.39 | 29,200 | — | — |
| 1996-12-03 | $16.47 | $20.71 | 51,200 | — | — |
| 1996-12-02 | $16.84 | $21.18 | 24,800 | — | — |
| 1996-11-29 | $16.91 | $21.26 | 34,400 | — | — |
| 1996-11-27 | $16.44 | $20.67 | 15,200 | — | — |
| 1996-11-26 | $16.25 | $20.43 | 32,400 | — | — |
| 1996-11-25 | $16.50 | $20.75 | 34,000 | — | — |
| 1996-11-22 | $16.69 | $20.98 | 24,000 | — | — |
| 1996-11-21 | $16.31 | $20.51 | 6,400 | — | — |
| 1996-11-20 | $16.00 | $20.12 | 12,000 | — | — |
| 1996-11-19 | $15.88 | $19.96 | 65,200 | — | — |
| 1996-11-18 | $15.53 | $19.53 | 21,600 | — | — |
| 1996-11-15 | $15.56 | $19.57 | 134,800 | — | — |
| 1996-11-14 | $15.22 | $19.14 | 16,400 | — | — |
| 1996-11-13 | $15.41 | $19.37 | 15,600 | — | — |
| 1996-11-12 | $15.34 | $19.29 | 41,600 | — | — |
| 1996-11-11 | $15.28 | $19.21 | 11,200 | — | — |
| 1996-11-08 | $15.44 | $19.41 | 5,600 | — | — |
| 1996-11-07 | $15.34 | $19.29 | 51,600 | — | — |
| 1996-11-06 | $15.59 | $19.61 | 52,400 | — | — |
| 1996-11-05 | $15.81 | $19.88 | 11,200 | — | — |
| 1996-11-04 | $15.94 | $20.04 | 6,400 | — | — |
| 1996-11-01 | $16.13 | $20.28 | 9,600 | — | — |
| 1996-10-31 | $16.19 | $20.35 | 16,000 | — | — |
| 1996-10-30 | $16.00 | $20.12 | 132,800 | — | — |
| 1996-10-29 | $15.81 | $19.88 | 12,000 | — | — |
| 1996-10-28 | $15.94 | $20.04 | 9,200 | — | — |
| 1996-10-25 | $15.63 | $19.65 | 2,400 | — | — |
| 1996-10-24 | $15.72 | $19.76 | 9,200 | — | — |
| 1996-10-23 | $15.69 | $19.73 | 14,400 | — | — |
| 1996-10-22 | $15.69 | $19.73 | 28,400 | — | — |
| 1996-10-21 | $15.88 | $19.96 | 13,600 | — | — |
| 1996-10-18 | $15.81 | $19.88 | 103,600 | — | — |
| 1996-10-17 | $15.72 | $19.76 | 12,000 | — | — |
| 1996-10-16 | $15.84 | $19.92 | 8,000 | — | — |
| 1996-10-15 | $15.84 | $19.92 | 24,000 | — | — |
| 1996-10-14 | $15.66 | $19.69 | 6,400 | — | — |
| 1996-10-11 | $15.44 | $19.41 | 7,200 | — | — |
| 1996-10-10 | $15.19 | $19.10 | 1,600 | — | — |
| 1996-10-09 | $15.31 | $19.25 | 17,600 | — | — |
| 1996-10-08 | $15.50 | $19.49 | 24,800 | — | — |
| 1996-10-07 | $15.53 | $19.53 | 5,200 | — | — |
| 1996-10-04 | $15.53 | $19.53 | 16,000 | — | — |
| 1996-10-03 | $15.38 | $19.33 | 16,800 | — | — |
| 1996-10-02 | $15.66 | $19.69 | 20,000 | — | — |
| 1996-10-01 | $15.44 | $19.41 | 3,200 | — | — |
| 1996-09-30 | $15.50 | $19.49 | 16,000 | — | — |
| 1996-09-27 | $15.47 | $19.45 | 16,800 | — | — |
| 1996-09-26 | $15.16 | $18.74 | 3,200 | — | — |
| 1996-09-25 | $15.28 | $18.89 | 40,400 | — | — |
| 1996-09-24 | $14.94 | $18.47 | 34,400 | — | — |
| 1996-09-23 | $14.94 | $18.47 | 7,600 | — | — |
| 1996-09-20 | $14.94 | $18.47 | 4,800 | — | — |
| 1996-09-19 | $14.84 | $18.35 | 10,400 | — | — |
| 1996-09-18 | $14.91 | $18.43 | 26,800 | — | — |
| 1996-09-17 | $15.06 | $18.62 | 11,600 | — | — |
| 1996-09-16 | $15.06 | $18.62 | 4,000 | — | — |
| 1996-09-13 | $15.06 | $18.62 | 20,800 | — | — |
| 1996-09-12 | $15.13 | $18.70 | 10,000 | — | — |
| 1996-09-11 | $14.75 | $18.23 | 34,800 | — | — |
| 1996-09-10 | $15.13 | $18.70 | 3,200 | — | — |
| 1996-09-09 | $15.19 | $18.77 | 2,000 | — | — |
| 1996-09-06 | $15.25 | $18.85 | 25,600 | — | — |
| 1996-09-05 | $15.44 | $19.08 | 12,800 | — | — |
| 1996-09-04 | $15.59 | $19.28 | 28,000 | — | — |
| 1996-09-03 | $15.25 | $18.85 | 7,600 | — | — |
| 1996-08-30 | $15.19 | $18.77 | 7,200 | — | — |
| 1996-08-29 | $15.25 | $18.85 | 10,800 | — | — |
| 1996-08-28 | $15.44 | $19.08 | 2,800 | — | — |
| 1996-08-27 | $15.53 | $19.20 | 10,400 | — | — |
| 1996-08-26 | $15.63 | $19.31 | 8,400 | — | — |
| 1996-08-23 | $15.56 | $19.24 | 25,600 | — | — |
| 1996-08-22 | $15.28 | $18.89 | 4,400 | — | — |
| 1996-08-21 | $15.06 | $18.62 | 44,400 | — | — |
| 1996-08-20 | $15.38 | $19.01 | 45,200 | — | — |
| 1996-08-19 | $15.25 | $18.85 | 46,000 | — | — |
| 1996-08-16 | $15.19 | $18.77 | 12,800 | — | — |
| 1996-08-15 | $15.13 | $18.70 | 4,400 | — | — |
| 1996-08-14 | $15.13 | $18.70 | 34,400 | — | — |
| 1996-08-13 | $14.72 | $18.19 | 19,200 | — | — |
| 1996-08-12 | $14.66 | $18.12 | 44,800 | — | — |
| 1996-08-09 | $14.53 | $17.96 | 28,800 | — | — |
| 1996-08-08 | $14.53 | $17.96 | 22,400 | — | — |
| 1996-08-07 | $14.50 | $17.92 | 56,800 | — | — |
| 1996-08-06 | $14.59 | $18.04 | 20,800 | — | — |
| 1996-08-05 | $14.69 | $18.16 | 4,400 | — | — |
| 1996-08-02 | $14.72 | $18.19 | 50,400 | — | — |
| 1996-08-01 | $14.88 | $18.39 | 5,600 | — | — |
| 1996-07-31 | $14.78 | $18.27 | 30,400 | — | — |
| 1996-07-30 | $14.47 | $17.89 | 2,400 | — | — |
| 1996-07-29 | $14.44 | $17.85 | 12,400 | — | — |
| 1996-07-26 | $14.38 | $17.77 | 125,600 | — | — |
| 1996-07-25 | $14.28 | $17.65 | 32,800 | — | — |
| 1996-07-24 | $14.09 | $17.42 | 21,600 | — | — |
| 1996-07-23 | $14.03 | $17.34 | 152,400 | — | — |
| 1996-07-22 | $13.97 | $17.27 | 3,600 | — | — |
| 1996-07-19 | $14.03 | $17.34 | 27,200 | — | — |
| 1996-07-18 | $14.09 | $17.42 | 12,400 | — | — |
| 1996-07-17 | $14.16 | $17.50 | 24,800 | — | — |
| 1996-07-16 | $14.13 | $17.46 | 98,400 | — | — |
| 1996-07-15 | $14.13 | $17.46 | 48,800 | — | — |
| 1996-07-12 | $14.44 | $17.85 | 16,400 | — | — |
| 1996-07-11 | $14.75 | $18.23 | 74,000 | — | — |
| 1996-07-10 | $15.06 | $18.62 | 800 | — | — |
| 1996-07-09 | $15.13 | $18.70 | 14,400 | — | — |
| 1996-07-08 | $14.84 | $18.35 | 9,200 | — | — |
| 1996-07-05 | $15.00 | $18.54 | 3,200 | — | — |
| 1996-07-03 | $15.34 | $18.97 | 12,400 | — | — |
| 1996-07-02 | $15.25 | $18.85 | 12,000 | — | — |
| 1996-07-01 | $15.16 | $18.74 | 28,000 | — | — |
| 1996-06-28 | $15.06 | $18.62 | 20,800 | — | — |
| 1996-06-27 | $14.97 | $18.50 | 5,600 | — | — |
| 1996-06-26 | $15.00 | $18.54 | 50,000 | — | — |
| 1996-06-25 | $15.06 | $18.62 | 16,400 | — | — |
| 1996-06-24 | $15.19 | $18.77 | 1,200 | — | — |
| 1996-06-21 | $15.25 | $18.85 | 27,200 | — | — |
| 1996-06-20 | $15.44 | $19.08 | 15,600 | — | — |
| 1996-06-19 | $15.47 | $19.12 | 3,600 | — | — |
| 1996-06-18 | $15.47 | $19.12 | 20,000 | — | — |
| 1996-06-17 | $15.31 | $18.93 | 42,800 | — | — |
| 1996-06-14 | $15.22 | $18.81 | 24,000 | — | — |
| 1996-06-13 | $15.25 | $18.85 | 10,800 | — | — |
| 1996-06-12 | $15.31 | $18.93 | 22,000 | — | — |
| 1996-06-11 | $15.25 | $18.85 | 15,200 | — | — |
| 1996-06-10 | $15.25 | $18.85 | 6,800 | — | — |
| 1996-06-07 | $15.28 | $18.89 | 4,000 | — | — |
| 1996-06-06 | $15.19 | $18.77 | 53,200 | — | — |
| 1996-06-05 | $15.59 | $19.28 | 10,800 | — | — |
| 1996-06-04 | $15.72 | $19.43 | 44,400 | — | — |
| 1996-06-03 | $15.72 | $19.43 | 7,200 | — | — |
| 1996-05-31 | $15.81 | $19.55 | 6,800 | — | — |
| 1996-05-30 | $15.81 | $19.55 | 69,600 | — | — |
| 1996-05-29 | $15.69 | $19.39 | 27,200 | — | — |
| 1996-05-28 | $15.66 | $19.35 | 23,600 | — | — |
| 1996-05-24 | $15.50 | $19.16 | 50,000 | — | — |
| 1996-05-23 | $15.25 | $18.85 | 28,000 | — | — |
| 1996-05-22 | $15.34 | $18.97 | 46,800 | — | — |
| 1996-05-21 | $15.47 | $19.12 | 52,000 | — | — |
| 1996-05-20 | $15.69 | $19.39 | 27,200 | — | — |
| 1996-05-17 | $15.97 | $19.74 | 26,000 | — | — |
| 1996-05-16 | $15.97 | $19.74 | 18,000 | — | — |
| 1996-05-15 | $15.94 | $19.70 | 10,400 | — | — |
| 1996-05-14 | $15.94 | $19.70 | 7,600 | — | — |
| 1996-05-13 | $15.94 | $19.70 | 26,000 | — | — |
| 1996-05-10 | $16.13 | $19.93 | 15,200 | — | — |
| 1996-05-09 | $16.38 | $20.24 | 37,200 | — | — |
| 1996-05-08 | $16.53 | $20.44 | 376,000 | — | — |
| 1996-05-07 | $16.53 | $20.44 | 227,600 | — | — |
| 1996-05-06 | $16.22 | $20.05 | 14,000 | — | — |
| 1996-05-03 | $16.19 | $20.01 | 59,600 | — | — |
| 1996-05-02 | $16.09 | $19.89 | 689,600 | — | — |
| 1996-05-01 | $16.00 | $19.78 | 431,600 | — | — |
| 1996-04-30 | $16.03 | $19.82 | 41,600 | — | — |
| 1996-04-29 | $16.03 | $19.82 | 20,000 | — | — |
| 1996-04-26 | $16.00 | $19.78 | 26,400 | — | — |
| 1996-04-25 | $15.91 | $19.66 | 14,400 | — | — |
| 1996-04-24 | $15.97 | $19.74 | 27,600 | — | — |
| 1996-04-23 | $16.06 | $19.86 | 26,000 | — | — |
| 1996-04-22 | $15.97 | $19.74 | 25,600 | — | — |
| 1996-04-19 | $16.00 | $19.78 | 23,200 | — | — |
| 1996-04-18 | $15.75 | $19.47 | 13,600 | — | — |
| 1996-04-17 | $15.59 | $19.28 | 5,200 | — | — |
| 1996-04-16 | $15.56 | $19.24 | 70,000 | — | — |
| 1996-04-15 | $15.38 | $19.01 | 2,072,400 | — | — |
| 1996-04-12 | $15.25 | $18.85 | 62,400 | — | — |
| 1996-04-11 | $15.03 | $18.58 | 220,000 | — | — |
| 1996-04-10 | $14.84 | $18.35 | 138,400 | — | — |
| 1996-04-09 | $14.75 | $18.23 | 146,000 | — | — |
| 1996-04-08 | $14.59 | $18.04 | 20,400 | — | — |
| 1996-04-04 | $14.66 | $18.12 | 22,400 | — | — |
| 1996-04-03 | $14.69 | $18.16 | 285,200 | — | — |
| 1996-04-02 | $14.63 | $18.08 | 8,800 | — | — |
| 1996-04-01 | $14.75 | $18.23 | 7,600 | — | — |
| 1996-03-29 | $14.75 | $18.23 | 8,800 | — | — |
| 1996-03-28 | $14.50 | $17.92 | 69,200 | — | — |
| 1996-03-27 | $14.50 | $17.92 | 28,400 | — | — |
| 1996-03-26 | $14.31 | $17.69 | 9,600 | — | — |
| 1996-03-25 | $14.41 | $17.81 | 13,600 | — | — |
| 1996-03-22 | $14.66 | $18.12 | 4,800 | — | — |
| 1996-03-21 | $14.56 | $18.00 | 14,000 | — | — |
| 1996-03-20 | $14.63 | $18.08 | 8,000 | — | — |
| 1996-03-19 | $14.63 | $18.08 | 16,400 | — | — |
| 1996-03-18 | $14.41 | $17.81 | 71,200 | — | — |
| 1996-03-15 | $14.28 | $17.65 | 14,800 | — | — |
| 1996-03-14 | $14.25 | $17.62 | 800 | — | — |
| 1996-03-13 | $14.22 | $17.58 | 30,000 | — | — |
| 1996-03-12 | $14.19 | $17.54 | 119,200 | — | — |
| 1996-03-11 | $14.22 | $17.58 | 24,400 | — | — |
| 1996-03-08 | $14.22 | $17.58 | 12,400 | — | — |
| 1996-03-07 | $14.25 | $17.62 | 46,400 | — | — |
| 1996-03-06 | $14.50 | $17.92 | 2,800 | — | — |
| 1996-03-05 | $14.25 | $17.62 | 10,800 | — | — |
| 1996-03-04 | $14.31 | $17.69 | 7,600 | — | — |
| 1996-03-01 | $14.06 | $17.38 | 17,600 | — | — |
| 1996-02-29 | $14.25 | $17.62 | 9,600 | — | — |
| 1996-02-28 | $14.25 | $17.62 | 7,600 | — | — |
| 1996-02-27 | $14.31 | $17.69 | 3,825,200 | — | — |
| 1996-02-26 | $14.13 | $17.46 | 12,970,400 | — | — |
| 1996-02-23 | $14.38 | $17.77 | 4,022,400 | — | — |
| 1996-02-22 | $14.75 | $17.96 | 4,491,600 | — | — |
| 1996-02-21 | $14.75 | $17.96 | 30,000 | — | — |
| 1996-02-20 | $14.63 | $17.80 | 25,200 | — | — |
| 1996-02-16 | $14.75 | $17.96 | 43,600 | — | — |
| 1996-02-15 | $14.66 | $17.84 | 3,200 | — | — |
| 1996-02-14 | $14.75 | $17.96 | 38,800 | — | — |
| 1996-02-13 | $14.75 | $17.96 | 21,200 | — | — |
| 1996-02-12 | $14.50 | $17.65 | 109,600 | — | — |
| 1996-02-09 | $14.38 | $17.50 | 155,600 | — | — |
| 1996-02-08 | $14.38 | $17.50 | 284,000 | — | — |
| 1996-02-07 | $14.50 | $17.65 | 27,600 | — | — |
| 1996-02-06 | $14.75 | $17.96 | 10,400 | — | — |
| 1996-02-05 | $14.81 | $18.03 | 24,400 | — | — |
| 1996-02-02 | $14.63 | $17.80 | 236,800 | — | — |
| 1996-02-01 | $14.09 | $17.16 | 20,800 | — | — |
| 1996-01-31 | $14.16 | $17.23 | 102,400 | — | — |
| 1996-01-30 | $14.00 | $17.04 | 98,400 | — | — |
| 1996-01-29 | $13.88 | $16.89 | 7,600 | — | — |
| 1996-01-26 | $13.78 | $16.78 | 2,800 | — | — |
| 1996-01-25 | $13.88 | $16.89 | 8,800 | — | — |
| 1996-01-24 | $13.72 | $16.70 | 8,400 | — | — |
| 1996-01-23 | $13.69 | $16.66 | 51,200 | — | — |
| 1996-01-22 | $13.69 | $16.66 | 39,200 | — | — |
| 1996-01-19 | $13.78 | $16.78 | 36,800 | — | — |
| 1996-01-18 | $13.91 | $16.93 | 11,200 | — | — |
| 1996-01-17 | $13.72 | $16.70 | 37,600 | — | — |
| 1996-01-16 | $14.06 | $17.12 | 13,600 | — | — |
| 1996-01-15 | $14.00 | $17.04 | 9,600 | — | — |
| 1996-01-12 | $14.00 | $17.04 | 56,000 | — | — |
| 1996-01-11 | $13.81 | $16.82 | 21,600 | — | — |
| 1996-01-10 | $13.88 | $16.89 | 10,800 | — | — |
| 1996-01-09 | $14.13 | $17.20 | 30,800 | — | — |
| 1996-01-08 | $14.31 | $17.42 | 9,200 | — | — |
| 1996-01-05 | $14.44 | $17.58 | 19,600 | — | — |
| 1996-01-04 | $14.41 | $17.54 | 27,200 | — | — |
| 1996-01-03 | $14.56 | $17.73 | 27,600 | — | — |
| 1996-01-02 | $14.56 | $17.73 | 4,800 | — | — |