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 2026-09-04
- 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 | $13.88 | $17.31 | 4,600 | — | — |
| 1996-12-30 | $13.88 | $17.31 | 25,900 | — | — |
| 1996-12-27 | $14.00 | $17.47 | 11,700 | — | — |
| 1996-12-26 | $14.25 | $17.78 | 8,200 | — | — |
| 1996-12-24 | $14.13 | $17.62 | 2,900 | — | — |
| 1996-12-23 | $14.00 | $17.47 | 18,900 | — | — |
| 1996-12-20 | $14.50 | $18.09 | 41,100 | — | — |
| 1996-12-19 | $13.75 | $17.16 | 17,600 | — | — |
| 1996-12-18 | $13.88 | $17.31 | 40,200 | — | — |
| 1996-12-17 | $13.63 | $17.00 | 11,300 | — | — |
| 1996-12-16 | $13.63 | $17.00 | 55,000 | — | — |
| 1996-12-13 | $13.63 | $17.00 | 4,900 | — | — |
| 1996-12-12 | $13.50 | $16.84 | 12,000 | — | — |
| 1996-12-11 | $13.63 | $17.00 | 19,900 | — | — |
| 1996-12-10 | $13.75 | $17.16 | 13,000 | — | — |
| 1996-12-09 | $13.88 | $17.31 | 46,100 | — | — |
| 1996-12-06 | $13.75 | $17.16 | 6,700 | — | — |
| 1996-12-05 | $13.88 | $17.31 | 12,900 | — | — |
| 1996-12-04 | $13.63 | $17.00 | 11,500 | — | — |
| 1996-12-03 | $13.88 | $17.31 | 23,000 | — | — |
| 1996-12-02 | $13.88 | $17.31 | 4,500 | — | — |
| 1996-11-29 | $13.75 | $17.16 | 19,200 | — | — |
| 1996-11-27 | $13.75 | $17.16 | 10,000 | — | — |
| 1996-11-26 | $13.63 | $17.00 | 17,800 | — | — |
| 1996-11-25 | $13.88 | $17.31 | 11,500 | — | — |
| 1996-11-22 | $13.88 | $17.31 | 5,200 | — | — |
| 1996-11-21 | $13.75 | $17.16 | 23,000 | — | — |
| 1996-11-20 | $13.75 | $17.16 | 5,100 | — | — |
| 1996-11-19 | $13.88 | $17.31 | 7,700 | — | — |
| 1996-11-18 | $14.00 | $17.47 | 14,100 | — | — |
| 1996-11-15 | $13.75 | $17.16 | 2,900 | — | — |
| 1996-11-14 | $13.75 | $17.16 | 10,400 | — | — |
| 1996-11-13 | $13.75 | $17.16 | 18,800 | — | — |
| 1996-11-12 | $14.00 | $17.37 | 5,400 | — | — |
| 1996-11-11 | $14.00 | $17.37 | 27,000 | — | — |
| 1996-11-08 | $13.75 | $17.06 | 14,800 | — | — |
| 1996-11-07 | $14.00 | $17.37 | 41,600 | — | — |
| 1996-11-06 | $13.75 | $17.06 | 46,600 | — | — |
| 1996-11-05 | $13.63 | $16.90 | 23,200 | — | — |
| 1996-11-04 | $13.75 | $17.06 | 14,300 | — | — |
| 1996-11-01 | $14.13 | $17.52 | 2,200 | — | — |
| 1996-10-31 | $14.13 | $17.52 | 17,700 | — | — |
| 1996-10-30 | $14.00 | $17.37 | 500 | — | — |
| 1996-10-29 | $14.00 | $17.37 | 9,200 | — | — |
| 1996-10-28 | $14.00 | $17.37 | 12,800 | — | — |
| 1996-10-25 | $14.00 | $17.37 | 1,100 | — | — |
| 1996-10-24 | $14.00 | $17.37 | 1,300 | — | — |
| 1996-10-23 | $14.00 | $17.37 | 31,300 | — | — |
| 1996-10-22 | $14.13 | $17.52 | 11,000 | — | — |
| 1996-10-21 | $13.88 | $17.21 | 9,200 | — | — |
| 1996-10-18 | $14.00 | $17.37 | 4,400 | — | — |
| 1996-10-17 | $14.00 | $17.37 | 2,100 | — | — |
| 1996-10-16 | $13.88 | $17.21 | 3,500 | — | — |
| 1996-10-15 | $14.13 | $17.52 | 1,100 | — | — |
| 1996-10-14 | $14.00 | $17.37 | 3,000 | — | — |
| 1996-10-11 | $14.25 | $17.68 | 20,100 | — | — |
| 1996-10-10 | $14.25 | $17.68 | 4,000 | — | — |
| 1996-10-09 | $14.13 | $17.52 | 11,100 | — | — |
| 1996-10-08 | $14.00 | $17.37 | 4,700 | — | — |
| 1996-10-07 | $14.00 | $17.37 | 3,600 | — | — |
| 1996-10-04 | $14.13 | $17.52 | 12,000 | — | — |
| 1996-10-03 | $14.13 | $17.52 | 13,000 | — | — |
| 1996-10-02 | $14.25 | $17.68 | 11,100 | — | — |
| 1996-10-01 | $14.13 | $17.52 | 7,800 | — | — |
| 1996-09-30 | $14.25 | $17.68 | 5,300 | — | — |
| 1996-09-27 | $14.00 | $17.37 | 3,200 | — | — |
| 1996-09-26 | $14.13 | $17.52 | 13,600 | — | — |
| 1996-09-25 | $14.00 | $17.37 | 8,800 | — | — |
| 1996-09-24 | $14.00 | $17.37 | 24,700 | — | — |
| 1996-09-23 | $13.88 | $17.21 | 14,000 | — | — |
| 1996-09-20 | $14.00 | $17.37 | 12,000 | — | — |
| 1996-09-19 | $13.88 | $17.21 | 26,600 | — | — |
| 1996-09-18 | $14.13 | $17.52 | 8,300 | — | — |
| 1996-09-17 | $14.38 | $17.83 | 24,800 | — | — |
| 1996-09-16 | $14.13 | $17.52 | 14,300 | — | — |
| 1996-09-13 | $14.38 | $17.83 | 10,500 | — | — |
| 1996-09-12 | $14.13 | $17.52 | 14,000 | — | — |
| 1996-09-11 | $14.25 | $17.68 | 8,800 | — | — |
| 1996-09-10 | $14.38 | $17.83 | 2,700 | — | — |
| 1996-09-09 | $14.13 | $17.52 | 79,600 | — | — |
| 1996-09-06 | $13.63 | $16.90 | 37,400 | — | — |
| 1996-09-05 | $13.88 | $17.21 | 12,600 | — | — |
| 1996-09-04 | $13.88 | $17.21 | 43,200 | — | — |
| 1996-09-03 | $14.13 | $17.52 | 19,500 | — | — |
| 1996-08-30 | $14.63 | $18.14 | 5,000 | — | — |
| 1996-08-29 | $14.88 | $18.45 | 11,700 | — | — |
| 1996-08-28 | $15.13 | $18.76 | 9,500 | — | — |
| 1996-08-27 | $15.00 | $18.61 | 9,800 | — | — |
| 1996-08-26 | $15.00 | $18.61 | 2,300 | — | — |
| 1996-08-23 | $15.00 | $18.61 | 7,900 | — | — |
| 1996-08-22 | $15.00 | $18.61 | 67,400 | — | — |
| 1996-08-21 | $15.00 | $18.61 | 15,700 | — | — |
| 1996-08-20 | $15.00 | $18.61 | 8,600 | — | — |
| 1996-08-19 | $15.25 | $18.92 | 800 | — | — |
| 1996-08-16 | $15.25 | $18.92 | 800 | — | — |
| 1996-08-15 | $15.38 | $19.07 | 6,800 | — | — |
| 1996-08-14 | $15.63 | $19.38 | 9,100 | — | — |
| 1996-08-13 | $15.75 | $19.54 | 3,900 | — | — |
| 1996-08-12 | $15.88 | $19.60 | 5,800 | — | — |
| 1996-08-09 | $15.75 | $19.44 | 15,600 | — | — |
| 1996-08-08 | $15.63 | $19.29 | 12,500 | — | — |
| 1996-08-07 | $15.25 | $18.82 | 13,600 | — | — |
| 1996-08-06 | $15.00 | $18.52 | 21,500 | — | — |
| 1996-08-05 | $15.00 | $18.52 | 8,700 | — | — |
| 1996-08-02 | $15.13 | $18.67 | 5,600 | — | — |
| 1996-08-01 | $14.88 | $18.36 | 1,900 | — | — |
| 1996-07-31 | $14.94 | $18.44 | 6,600 | — | — |
| 1996-07-30 | $14.50 | $17.90 | 9,900 | — | — |
| 1996-07-29 | $14.75 | $18.21 | 300 | — | — |
| 1996-07-26 | $14.75 | $18.21 | 27,600 | — | — |
| 1996-07-25 | $14.63 | $18.05 | 35,700 | — | — |
| 1996-07-24 | $14.38 | $17.74 | 18,900 | — | — |
| 1996-07-23 | $15.13 | $18.67 | 24,000 | — | — |
| 1996-07-22 | $15.50 | $19.13 | 7,400 | — | — |
| 1996-07-19 | $15.75 | $19.44 | 11,000 | — | — |
| 1996-07-18 | $15.75 | $19.44 | 43,800 | — | — |
| 1996-07-17 | $16.00 | $19.75 | 12,100 | — | — |
| 1996-07-16 | $16.00 | $19.75 | 5,800 | — | — |
| 1996-07-15 | $16.00 | $19.75 | 14,000 | — | — |
| 1996-07-12 | $16.38 | $20.21 | 2,900 | — | — |
| 1996-07-11 | $16.50 | $20.37 | 3,500 | — | — |
| 1996-07-10 | $16.63 | $20.52 | 11,300 | — | — |
| 1996-07-09 | $17.00 | $20.98 | 10,100 | — | — |
| 1996-07-08 | $17.38 | $21.45 | 1,600 | — | — |
| 1996-07-05 | $17.50 | $21.60 | 2,900 | — | — |
| 1996-07-03 | $17.75 | $21.91 | 1,600 | — | — |
| 1996-07-02 | $17.88 | $22.06 | 4,200 | — | — |
| 1996-07-01 | $17.63 | $21.76 | 3,900 | — | — |
| 1996-06-28 | $17.88 | $22.06 | 7,400 | — | — |
| 1996-06-27 | $18.00 | $22.22 | 10,700 | — | — |
| 1996-06-26 | $18.00 | $22.22 | 4,300 | — | — |
| 1996-06-25 | $18.00 | $22.22 | 4,400 | — | — |
| 1996-06-24 | $18.13 | $22.37 | 12,300 | — | — |
| 1996-06-21 | $18.13 | $22.37 | 5,600 | — | — |
| 1996-06-20 | $17.88 | $22.06 | 15,200 | — | — |
| 1996-06-19 | $17.75 | $21.91 | 13,500 | — | — |
| 1996-06-18 | $17.25 | $21.29 | 6,000 | — | — |
| 1996-06-17 | $17.00 | $20.98 | 317,200 | — | — |
| 1996-06-14 | $17.75 | $21.91 | 9,700 | — | — |
| 1996-06-13 | $17.38 | $21.45 | 16,600 | — | — |
| 1996-06-12 | $16.88 | $20.83 | 300 | — | — |
| 1996-06-11 | $16.88 | $20.83 | 4,400 | — | — |
| 1996-06-10 | $16.50 | $20.37 | 1,900 | — | — |
| 1996-06-07 | $16.50 | $20.37 | 800 | — | — |
| 1996-06-06 | $16.88 | $20.83 | 4,000 | — | — |
| 1996-06-05 | $16.63 | $20.52 | 3,800 | — | — |
| 1996-06-04 | $16.88 | $20.83 | 300 | — | — |
| 1996-06-03 | $17.00 | $20.98 | 10,200 | — | — |
| 1996-05-31 | $17.00 | $20.98 | 7,300 | — | — |
| 1996-05-30 | $16.63 | $20.52 | 1,500 | — | — |
| 1996-05-29 | $16.63 | $20.52 | 4,200 | — | — |
| 1996-05-28 | $16.50 | $20.37 | 10,900 | — | — |
| 1996-05-24 | $16.75 | $20.68 | 7,200 | — | — |
| 1996-05-23 | $17.00 | $20.98 | 4,400 | — | — |
| 1996-05-22 | $16.88 | $20.83 | 13,900 | — | — |
| 1996-05-21 | $17.13 | $21.14 | 4,600 | — | — |
| 1996-05-20 | $17.13 | $21.14 | 3,700 | — | — |
| 1996-05-17 | $16.88 | $20.83 | 3,900 | — | — |
| 1996-05-16 | $16.75 | $20.68 | 3,700 | — | — |
| 1996-05-15 | $16.88 | $20.83 | 5,900 | — | — |
| 1996-05-14 | $17.00 | $20.98 | 8,900 | — | — |
| 1996-05-13 | $17.38 | $21.45 | 11,300 | — | — |
| 1996-05-10 | $17.13 | $21.04 | 4,600 | — | — |
| 1996-05-09 | $17.38 | $21.35 | 4,300 | — | — |
| 1996-05-08 | $17.50 | $21.50 | 3,200 | — | — |
| 1996-05-07 | $17.38 | $21.35 | 6,500 | — | — |
| 1996-05-06 | $17.38 | $21.35 | 22,400 | — | — |
| 1996-05-03 | $16.75 | $20.58 | 3,000 | — | — |
| 1996-05-02 | $16.75 | $20.58 | 7,900 | — | — |
| 1996-05-01 | $16.75 | $20.58 | 14,800 | — | — |
| 1996-04-30 | $17.00 | $20.89 | 11,400 | — | — |
| 1996-04-29 | $17.50 | $21.50 | 10,300 | — | — |
| 1996-04-26 | $17.50 | $21.50 | 23,500 | — | — |
| 1996-04-25 | $17.63 | $21.65 | 23,300 | — | — |
| 1996-04-24 | $17.25 | $21.19 | 26,300 | — | — |
| 1996-04-23 | $17.25 | $21.19 | 14,400 | — | — |
| 1996-04-22 | $16.38 | $20.12 | 4,300 | — | — |
| 1996-04-19 | $16.38 | $20.12 | 5,600 | — | — |
| 1996-04-18 | $16.38 | $20.12 | 5,000 | — | — |
| 1996-04-17 | $16.25 | $19.96 | 13,600 | — | — |
| 1996-04-16 | $16.50 | $20.27 | 10,300 | — | — |
| 1996-04-15 | $16.38 | $20.12 | 12,200 | — | — |
| 1996-04-12 | $16.25 | $19.96 | 2,900 | — | — |
| 1996-04-11 | $16.25 | $19.96 | 5,300 | — | — |
| 1996-04-10 | $16.13 | $19.81 | 300 | — | — |
| 1996-04-09 | $16.13 | $19.81 | 10,300 | — | — |
| 1996-04-08 | $16.25 | $19.96 | 11,900 | — | — |
| 1996-04-04 | $16.25 | $19.96 | 6,900 | — | — |
| 1996-04-03 | $16.25 | $19.96 | 3,200 | — | — |
| 1996-04-02 | $16.13 | $19.81 | 4,500 | — | — |
| 1996-04-01 | $16.13 | $19.81 | 3,400 | — | — |
| 1996-03-29 | $16.00 | $19.66 | 19,900 | — | — |
| 1996-03-28 | $15.63 | $19.20 | 17,800 | — | — |
| 1996-03-27 | $15.13 | $18.58 | 4,200 | — | — |
| 1996-03-26 | $15.13 | $18.58 | 7,700 | — | — |
| 1996-03-25 | $15.00 | $18.43 | 12,600 | — | — |
| 1996-03-22 | $14.75 | $18.12 | 15,600 | — | — |
| 1996-03-21 | $14.88 | $18.28 | 700 | — | — |
| 1996-03-20 | $15.00 | $18.43 | 7,200 | — | — |
| 1996-03-19 | $14.88 | $18.28 | 4,400 | — | — |
| 1996-03-18 | $14.88 | $18.28 | 3,100 | — | — |
| 1996-03-15 | $15.00 | $18.43 | 1,800 | — | — |
| 1996-03-14 | $14.88 | $18.28 | 21,600 | — | — |
| 1996-03-13 | $14.50 | $17.81 | 22,700 | — | — |
| 1996-03-12 | $14.63 | $17.97 | 3,200 | — | — |
| 1996-03-11 | $14.63 | $17.97 | 6,000 | — | — |
| 1996-03-08 | $14.75 | $18.12 | 2,700 | — | — |
| 1996-03-07 | $15.13 | $18.58 | 20,500 | — | — |
| 1996-03-06 | $15.13 | $18.58 | 12,800 | — | — |
| 1996-03-05 | $15.13 | $18.58 | 5,300 | — | — |
| 1996-03-04 | $15.00 | $18.43 | 3,600 | — | — |
| 1996-03-01 | $14.75 | $18.12 | 26,200 | — | — |
| 1996-02-29 | $14.50 | $17.81 | 11,100 | — | — |
| 1996-02-28 | $14.38 | $17.66 | 11,000 | — | — |
| 1996-02-27 | $14.63 | $17.97 | 4,600 | — | — |
| 1996-02-26 | $14.75 | $18.12 | 7,000 | — | — |
| 1996-02-23 | $15.00 | $18.43 | 29,500 | — | — |
| 1996-02-22 | $14.75 | $18.12 | 3,800 | — | — |
| 1996-02-21 | $14.88 | $18.28 | 5,800 | — | — |
| 1996-02-20 | $15.25 | $18.74 | 1,400 | — | — |
| 1996-02-16 | $15.25 | $18.74 | 4,600 | — | — |
| 1996-02-15 | $15.13 | $18.58 | 11,500 | — | — |
| 1996-02-14 | $15.50 | $19.04 | 10,800 | — | — |
| 1996-02-13 | $15.13 | $18.58 | 5,600 | — | — |
| 1996-02-12 | $15.00 | $18.33 | 6,800 | — | — |
| 1996-02-09 | $15.00 | $18.33 | 5,600 | — | — |
| 1996-02-08 | $15.00 | $18.33 | 12,300 | — | — |
| 1996-02-07 | $15.00 | $18.33 | 3,000 | — | — |
| 1996-02-06 | $15.00 | $18.33 | 6,200 | — | — |
| 1996-02-05 | $14.88 | $18.18 | 3,300 | — | — |
| 1996-02-02 | $14.88 | $18.18 | 6,100 | — | — |
| 1996-02-01 | $14.88 | $18.18 | 10,800 | — | — |
| 1996-01-31 | $15.00 | $18.33 | 6,800 | — | — |
| 1996-01-30 | $15.00 | $18.33 | 8,100 | — | — |
| 1996-01-29 | $14.75 | $18.02 | 9,700 | — | — |
| 1996-01-26 | $14.88 | $18.18 | 1,500 | — | — |
| 1996-01-25 | $15.00 | $18.33 | 5,500 | — | — |
| 1996-01-24 | $14.63 | $17.87 | 7,200 | — | — |
| 1996-01-23 | $14.38 | $17.57 | 11,600 | — | — |
| 1996-01-22 | $14.38 | $17.57 | 10,200 | — | — |
| 1996-01-19 | $14.38 | $17.57 | 2,000 | — | — |
| 1996-01-18 | $14.25 | $17.41 | 6,200 | — | — |
| 1996-01-17 | $14.25 | $17.41 | 15,200 | — | — |
| 1996-01-16 | $14.63 | $17.87 | 4,000 | — | — |
| 1996-01-15 | $14.75 | $18.02 | 2,600 | — | — |
| 1996-01-12 | $14.75 | $18.02 | 5,600 | — | — |
| 1996-01-11 | $14.88 | $18.18 | 14,600 | — | — |
| 1996-01-10 | $14.88 | $18.18 | 13,500 | — | — |
| 1996-01-09 | $14.88 | $18.18 | 6,500 | — | — |
| 1996-01-08 | $14.50 | $17.72 | 5,200 | — | — |
| 1996-01-05 | $14.38 | $17.57 | 33,500 | — | — |
| 1996-01-04 | $13.88 | $16.96 | 40,900 | — | — |
| 1996-01-03 | $13.63 | $16.65 | 63,900 | — | — |
| 1996-01-02 | $14.25 | $17.41 | 106,200 | — | — |