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
- 1980-03-18 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 | $18.13 | $24.65 | 176,800 | — | — |
| 1996-12-30 | $18.00 | $24.48 | 55,000 | — | — |
| 1996-12-27 | $18.00 | $24.48 | 102,800 | — | — |
| 1996-12-26 | $17.94 | $24.40 | 30,200 | — | — |
| 1996-12-24 | $17.88 | $24.31 | 131,400 | — | — |
| 1996-12-23 | $17.75 | $24.14 | 47,600 | — | — |
| 1996-12-20 | $18.13 | $24.65 | 314,400 | — | — |
| 1996-12-19 | $17.81 | $24.23 | 440,600 | — | — |
| 1996-12-18 | $17.19 | $23.38 | 230,200 | — | — |
| 1996-12-17 | $17.25 | $23.46 | 344,600 | — | — |
| 1996-12-16 | $17.13 | $23.29 | 108,200 | — | — |
| 1996-12-13 | $17.06 | $23.21 | 56,800 | — | — |
| 1996-12-12 | $17.19 | $23.38 | 243,200 | — | — |
| 1996-12-11 | $17.38 | $23.63 | 149,200 | — | — |
| 1996-12-10 | $17.81 | $24.23 | 223,600 | — | — |
| 1996-12-09 | $17.63 | $23.97 | 109,200 | — | — |
| 1996-12-06 | $17.63 | $23.97 | 287,000 | — | — |
| 1996-12-05 | $17.75 | $24.14 | 116,600 | — | — |
| 1996-12-04 | $18.13 | $24.65 | 244,600 | — | — |
| 1996-12-03 | $18.19 | $24.74 | 148,800 | — | — |
| 1996-12-02 | $18.31 | $24.91 | 89,000 | — | — |
| 1996-11-29 | $18.38 | $24.99 | 86,000 | — | — |
| 1996-11-27 | $18.38 | $24.99 | 156,200 | — | — |
| 1996-11-26 | $18.31 | $24.91 | 305,400 | — | — |
| 1996-11-25 | $18.38 | $24.99 | 401,800 | — | — |
| 1996-11-22 | $18.31 | $24.91 | 302,200 | — | — |
| 1996-11-21 | $18.06 | $24.57 | 267,000 | — | — |
| 1996-11-20 | $18.19 | $24.74 | 201,000 | — | — |
| 1996-11-19 | $18.00 | $24.48 | 299,600 | — | — |
| 1996-11-18 | $17.88 | $24.31 | 188,200 | — | — |
| 1996-11-15 | $18.00 | $24.48 | 515,400 | — | — |
| 1996-11-14 | $17.88 | $24.31 | 288,000 | — | — |
| 1996-11-13 | $17.69 | $24.06 | 200,400 | — | — |
| 1996-11-12 | $17.81 | $24.23 | 422,800 | — | — |
| 1996-11-11 | $17.75 | $24.14 | 331,400 | — | — |
| 1996-11-08 | $17.94 | $24.40 | 326,800 | — | — |
| 1996-11-07 | $17.81 | $24.23 | 346,000 | — | — |
| 1996-11-06 | $17.63 | $23.97 | 733,600 | — | — |
| 1996-11-05 | $17.06 | $23.21 | 1,104,000 | — | — |
| 1996-11-04 | $16.75 | $22.78 | 1,226,400 | — | — |
| 1996-11-01 | $17.63 | $23.97 | 533,600 | — | — |
| 1996-10-31 | $17.31 | $23.55 | 134,200 | — | — |
| 1996-10-30 | $17.38 | $23.63 | 94,600 | — | — |
| 1996-10-29 | $17.31 | $23.55 | 137,200 | — | — |
| 1996-10-28 | $17.13 | $23.29 | 115,600 | — | — |
| 1996-10-25 | $17.06 | $23.21 | 168,800 | — | — |
| 1996-10-24 | $16.75 | $22.78 | 69,600 | — | — |
| 1996-10-23 | $16.69 | $22.70 | 126,400 | — | — |
| 1996-10-22 | $16.81 | $22.87 | 61,400 | — | — |
| 1996-10-21 | $16.94 | $23.04 | 257,800 | — | — |
| 1996-10-18 | $17.00 | $23.12 | 247,600 | — | — |
| 1996-10-17 | $17.13 | $23.29 | 110,200 | — | — |
| 1996-10-16 | $17.06 | $23.21 | 191,200 | — | — |
| 1996-10-15 | $17.06 | $23.21 | 117,800 | — | — |
| 1996-10-14 | $17.19 | $23.38 | 432,400 | — | — |
| 1996-10-11 | $17.25 | $23.46 | 215,200 | — | — |
| 1996-10-10 | $17.00 | $23.12 | 90,200 | — | — |
| 1996-10-09 | $17.13 | $23.29 | 238,800 | — | — |
| 1996-10-08 | $17.25 | $23.28 | 93,400 | — | — |
| 1996-10-07 | $17.19 | $23.19 | 122,600 | — | — |
| 1996-10-04 | $17.00 | $22.94 | 63,600 | — | — |
| 1996-10-03 | $16.81 | $22.69 | 167,400 | — | — |
| 1996-10-02 | $16.94 | $22.86 | 95,400 | — | — |
| 1996-10-01 | $16.88 | $22.77 | 396,600 | — | — |
| 1996-09-30 | $16.63 | $22.44 | 212,200 | — | — |
| 1996-09-27 | $16.75 | $22.60 | 210,200 | — | — |
| 1996-09-26 | $16.81 | $22.69 | 318,200 | — | — |
| 1996-09-25 | $16.75 | $22.60 | 183,600 | — | — |
| 1996-09-24 | $16.69 | $22.52 | 434,600 | — | — |
| 1996-09-23 | $16.69 | $22.52 | 85,200 | — | — |
| 1996-09-20 | $16.69 | $22.52 | 207,000 | — | — |
| 1996-09-19 | $16.75 | $22.60 | 199,400 | — | — |
| 1996-09-18 | $16.81 | $22.69 | 348,400 | — | — |
| 1996-09-17 | $16.81 | $22.69 | 217,600 | — | — |
| 1996-09-16 | $16.94 | $22.86 | 290,800 | — | — |
| 1996-09-13 | $16.50 | $22.27 | 129,000 | — | — |
| 1996-09-12 | $16.25 | $21.93 | 190,800 | — | — |
| 1996-09-11 | $16.31 | $22.01 | 154,800 | — | — |
| 1996-09-10 | $16.13 | $21.76 | 189,200 | — | — |
| 1996-09-09 | $16.06 | $21.68 | 116,200 | — | — |
| 1996-09-06 | $16.06 | $21.68 | 242,600 | — | — |
| 1996-09-05 | $15.94 | $21.51 | 199,600 | — | — |
| 1996-09-04 | $16.06 | $21.68 | 373,400 | — | — |
| 1996-09-03 | $15.56 | $21.00 | 215,600 | — | — |
| 1996-08-30 | $15.63 | $21.09 | 126,400 | — | — |
| 1996-08-29 | $15.69 | $21.17 | 31,200 | — | — |
| 1996-08-28 | $15.75 | $21.25 | 70,400 | — | — |
| 1996-08-27 | $15.75 | $21.25 | 389,600 | — | — |
| 1996-08-26 | $15.50 | $20.92 | 201,400 | — | — |
| 1996-08-23 | $15.44 | $20.83 | 107,600 | — | — |
| 1996-08-22 | $15.44 | $20.83 | 64,000 | — | — |
| 1996-08-21 | $15.56 | $21.00 | 132,000 | — | — |
| 1996-08-20 | $15.56 | $21.00 | 218,200 | — | — |
| 1996-08-19 | $15.44 | $20.83 | 102,000 | — | — |
| 1996-08-16 | $15.56 | $21.00 | 172,600 | — | — |
| 1996-08-15 | $15.38 | $20.75 | 157,600 | — | — |
| 1996-08-14 | $15.13 | $20.41 | 172,400 | — | — |
| 1996-08-13 | $15.06 | $20.33 | 165,400 | — | — |
| 1996-08-12 | $15.25 | $20.58 | 139,400 | — | — |
| 1996-08-09 | $15.50 | $20.92 | 72,800 | — | — |
| 1996-08-08 | $15.44 | $20.83 | 223,800 | — | — |
| 1996-08-07 | $15.25 | $20.58 | 87,400 | — | — |
| 1996-08-06 | $15.13 | $20.41 | 134,600 | — | — |
| 1996-08-05 | $15.00 | $20.24 | 124,400 | — | — |
| 1996-08-02 | $15.44 | $20.83 | 146,600 | — | — |
| 1996-08-01 | $15.06 | $20.33 | 175,400 | — | — |
| 1996-07-31 | $14.63 | $19.74 | 227,600 | — | — |
| 1996-07-30 | $14.63 | $19.74 | 98,400 | — | — |
| 1996-07-29 | $14.56 | $19.65 | 79,600 | — | — |
| 1996-07-26 | $14.63 | $19.74 | 48,400 | — | — |
| 1996-07-25 | $14.63 | $19.74 | 122,000 | — | — |
| 1996-07-24 | $14.38 | $19.40 | 277,800 | — | — |
| 1996-07-23 | $14.50 | $19.57 | 113,800 | — | — |
| 1996-07-22 | $14.63 | $19.74 | 88,400 | — | — |
| 1996-07-19 | $14.81 | $19.99 | 140,400 | — | — |
| 1996-07-18 | $14.88 | $20.07 | 398,000 | — | — |
| 1996-07-17 | $14.50 | $19.57 | 229,800 | — | — |
| 1996-07-16 | $14.38 | $19.40 | 392,800 | — | — |
| 1996-07-15 | $14.44 | $19.48 | 250,200 | — | — |
| 1996-07-12 | $14.50 | $19.57 | 267,200 | — | — |
| 1996-07-11 | $14.31 | $19.32 | 184,600 | — | — |
| 1996-07-10 | $14.56 | $19.65 | 125,200 | — | — |
| 1996-07-09 | $14.63 | $19.55 | 281,000 | — | — |
| 1996-07-08 | $14.44 | $19.30 | 357,000 | — | — |
| 1996-07-05 | $14.94 | $19.97 | 90,400 | — | — |
| 1996-07-03 | $15.13 | $20.22 | 318,400 | — | — |
| 1996-07-02 | $15.38 | $20.56 | 449,400 | — | — |
| 1996-07-01 | $15.50 | $20.72 | 595,000 | — | — |
| 1996-06-28 | $15.88 | $21.23 | 394,400 | — | — |
| 1996-06-27 | $15.38 | $20.56 | 142,800 | — | — |
| 1996-06-26 | $15.25 | $20.39 | 445,600 | — | — |
| 1996-06-25 | $14.94 | $19.97 | 177,600 | — | — |
| 1996-06-24 | $14.75 | $19.72 | 173,000 | — | — |
| 1996-06-21 | $14.56 | $19.47 | 134,400 | — | — |
| 1996-06-20 | $14.50 | $19.39 | 129,800 | — | — |
| 1996-06-19 | $14.69 | $19.64 | 136,400 | — | — |
| 1996-06-18 | $14.75 | $19.72 | 149,000 | — | — |
| 1996-06-17 | $14.81 | $19.81 | 69,800 | — | — |
| 1996-06-14 | $14.75 | $19.72 | 114,400 | — | — |
| 1996-06-13 | $14.81 | $19.81 | 253,400 | — | — |
| 1996-06-12 | $14.75 | $19.72 | 172,800 | — | — |
| 1996-06-11 | $14.75 | $19.72 | 249,600 | — | — |
| 1996-06-10 | $14.81 | $19.81 | 149,800 | — | — |
| 1996-06-07 | $14.81 | $19.81 | 63,800 | — | — |
| 1996-06-06 | $14.81 | $19.81 | 170,000 | — | — |
| 1996-06-05 | $14.63 | $19.55 | 159,000 | — | — |
| 1996-06-04 | $14.56 | $19.47 | 279,400 | — | — |
| 1996-06-03 | $14.44 | $19.30 | 216,000 | — | — |
| 1996-05-31 | $14.63 | $19.55 | 203,800 | — | — |
| 1996-05-30 | $14.56 | $19.47 | 130,800 | — | — |
| 1996-05-29 | $14.56 | $19.47 | 170,200 | — | — |
| 1996-05-28 | $14.50 | $19.39 | 55,600 | — | — |
| 1996-05-24 | $14.44 | $19.30 | 60,400 | — | — |
| 1996-05-23 | $14.44 | $19.30 | 129,800 | — | — |
| 1996-05-22 | $14.44 | $19.30 | 230,200 | — | — |
| 1996-05-21 | $14.38 | $19.22 | 313,800 | — | — |
| 1996-05-20 | $14.38 | $19.22 | 115,800 | — | — |
| 1996-05-17 | $14.38 | $19.22 | 62,800 | — | — |
| 1996-05-16 | $14.25 | $19.05 | 170,000 | — | — |
| 1996-05-15 | $14.25 | $19.05 | 175,600 | — | — |
| 1996-05-14 | $14.31 | $19.14 | 148,800 | — | — |
| 1996-05-13 | $14.44 | $19.30 | 257,600 | — | — |
| 1996-05-10 | $14.06 | $18.80 | 368,200 | — | — |
| 1996-05-09 | $13.69 | $18.30 | 94,200 | — | — |
| 1996-05-08 | $13.63 | $18.22 | 140,600 | — | — |
| 1996-05-07 | $13.63 | $18.22 | 104,800 | — | — |
| 1996-05-06 | $13.63 | $18.22 | 119,000 | — | — |
| 1996-05-03 | $13.63 | $18.22 | 99,200 | — | — |
| 1996-05-02 | $13.63 | $18.22 | 156,000 | — | — |
| 1996-05-01 | $13.81 | $18.47 | 92,000 | — | — |
| 1996-04-30 | $13.94 | $18.64 | 476,200 | — | — |
| 1996-04-29 | $13.94 | $18.64 | 147,400 | — | — |
| 1996-04-26 | $13.94 | $18.64 | 51,600 | — | — |
| 1996-04-25 | $13.88 | $18.55 | 124,200 | — | — |
| 1996-04-24 | $13.81 | $18.47 | 108,800 | — | — |
| 1996-04-23 | $13.81 | $18.47 | 276,400 | — | — |
| 1996-04-22 | $13.75 | $18.38 | 223,000 | — | — |
| 1996-04-19 | $13.75 | $18.38 | 212,400 | — | — |
| 1996-04-18 | $13.63 | $18.22 | 137,000 | — | — |
| 1996-04-17 | $13.56 | $18.13 | 79,000 | — | — |
| 1996-04-16 | $13.56 | $18.13 | 165,200 | — | — |
| 1996-04-15 | $13.69 | $18.30 | 122,400 | — | — |
| 1996-04-12 | $13.69 | $18.30 | 150,800 | — | — |
| 1996-04-11 | $13.44 | $17.97 | 305,000 | — | — |
| 1996-04-10 | $13.19 | $17.63 | 149,400 | — | — |
| 1996-04-09 | $13.56 | $17.98 | 147,800 | — | — |
| 1996-04-08 | $13.50 | $17.90 | 204,400 | — | — |
| 1996-04-04 | $13.75 | $18.23 | 263,800 | — | — |
| 1996-04-03 | $13.81 | $18.31 | 274,600 | — | — |
| 1996-04-02 | $13.81 | $18.31 | 288,600 | — | — |
| 1996-04-01 | $13.81 | $18.31 | 399,800 | — | — |
| 1996-03-29 | $13.88 | $18.39 | 552,400 | — | — |
| 1996-03-28 | $13.81 | $18.31 | 109,200 | — | — |
| 1996-03-27 | $13.94 | $18.48 | 332,000 | — | — |
| 1996-03-26 | $13.88 | $18.39 | 217,400 | — | — |
| 1996-03-25 | $14.13 | $18.73 | 174,400 | — | — |
| 1996-03-22 | $13.94 | $18.48 | 211,600 | — | — |
| 1996-03-21 | $13.75 | $18.23 | 397,600 | — | — |
| 1996-03-20 | $14.19 | $18.81 | 79,800 | — | — |
| 1996-03-19 | $14.06 | $18.64 | 152,600 | — | — |
| 1996-03-18 | $14.00 | $18.56 | 190,000 | — | — |
| 1996-03-15 | $13.75 | $18.23 | 157,000 | — | — |
| 1996-03-14 | $13.69 | $18.15 | 265,200 | — | — |
| 1996-03-13 | $13.50 | $17.90 | 134,200 | — | — |
| 1996-03-12 | $13.44 | $17.81 | 122,000 | — | — |
| 1996-03-11 | $13.44 | $17.81 | 302,200 | — | — |
| 1996-03-08 | $13.63 | $18.06 | 355,600 | — | — |
| 1996-03-07 | $14.06 | $18.64 | 295,200 | — | — |
| 1996-03-06 | $14.19 | $18.81 | 211,000 | — | — |
| 1996-03-05 | $14.13 | $18.73 | 195,000 | — | — |
| 1996-03-04 | $14.19 | $18.81 | 379,800 | — | — |
| 1996-03-01 | $14.00 | $18.56 | 153,000 | — | — |
| 1996-02-29 | $14.00 | $18.56 | 279,600 | — | — |
| 1996-02-28 | $14.25 | $18.89 | 406,000 | — | — |
| 1996-02-27 | $14.44 | $19.14 | 103,600 | — | — |
| 1996-02-26 | $14.31 | $18.97 | 124,600 | — | — |
| 1996-02-23 | $14.44 | $19.14 | 530,800 | — | — |
| 1996-02-22 | $14.31 | $18.97 | 195,000 | — | — |
| 1996-02-21 | $14.25 | $18.89 | 170,200 | — | — |
| 1996-02-20 | $14.19 | $18.81 | 164,200 | — | — |
| 1996-02-16 | $14.25 | $18.89 | 168,600 | — | — |
| 1996-02-15 | $14.38 | $19.06 | 420,400 | — | — |
| 1996-02-14 | $14.56 | $19.31 | 587,200 | — | — |
| 1996-02-13 | $14.75 | $19.55 | 149,600 | — | — |
| 1996-02-12 | $14.88 | $19.72 | 533,000 | — | — |
| 1996-02-09 | $14.75 | $19.55 | 874,400 | — | — |
| 1996-02-08 | $14.81 | $19.64 | 276,000 | — | — |
| 1996-02-07 | $14.69 | $19.47 | 194,600 | — | — |
| 1996-02-06 | $14.69 | $19.47 | 273,200 | — | — |
| 1996-02-05 | $14.44 | $19.14 | 185,000 | — | — |
| 1996-02-02 | $14.63 | $19.39 | 207,200 | — | — |
| 1996-02-01 | $14.56 | $19.31 | 250,200 | — | — |
| 1996-01-31 | $14.56 | $19.31 | 208,200 | — | — |
| 1996-01-30 | $14.50 | $19.22 | 417,800 | — | — |
| 1996-01-29 | $14.50 | $19.22 | 559,800 | — | — |
| 1996-01-26 | $14.38 | $19.06 | 346,400 | — | — |
| 1996-01-25 | $14.06 | $18.64 | 147,600 | — | — |
| 1996-01-24 | $14.00 | $18.56 | 147,800 | — | — |
| 1996-01-23 | $13.94 | $18.48 | 186,800 | — | — |
| 1996-01-22 | $14.00 | $18.56 | 278,000 | — | — |
| 1996-01-19 | $14.00 | $18.56 | 366,400 | — | — |
| 1996-01-18 | $13.38 | $17.73 | 242,000 | — | — |
| 1996-01-17 | $13.31 | $17.65 | 110,000 | — | — |
| 1996-01-16 | $13.38 | $17.73 | 147,600 | — | — |
| 1996-01-15 | $13.19 | $17.48 | 166,000 | — | — |
| 1996-01-12 | $13.31 | $17.65 | 337,600 | — | — |
| 1996-01-11 | $13.13 | $17.40 | 107,600 | — | — |
| 1996-01-10 | $12.94 | $17.15 | 146,000 | — | — |
| 1996-01-09 | $13.06 | $17.16 | 501,200 | — | — |
| 1996-01-08 | $13.13 | $17.25 | 28,800 | — | — |
| 1996-01-05 | $13.06 | $17.16 | 162,000 | — | — |
| 1996-01-04 | $13.19 | $17.33 | 221,400 | — | — |
| 1996-01-03 | $13.31 | $17.49 | 473,000 | — | — |
| 1996-01-02 | $13.31 | $17.49 | 145,800 | — | — |