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
- 1992-03-03 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 | $17.62 | $19.01 | 840 | — | — |
| 1996-12-30 | $17.62 | $19.01 | 0 | — | — |
| 1996-12-27 | $17.62 | $19.01 | 2,100 | — | — |
| 1996-12-26 | $16.90 | $18.24 | 0 | — | — |
| 1996-12-24 | $16.90 | $18.24 | 0 | — | — |
| 1996-12-23 | $16.90 | $18.24 | 1,260 | — | — |
| 1996-12-20 | $17.14 | $18.49 | 0 | — | — |
| 1996-12-19 | $17.14 | $18.49 | 1,050 | — | — |
| 1996-12-18 | $17.14 | $18.49 | 0 | — | — |
| 1996-12-17 | $17.14 | $18.49 | 12,180 | — | — |
| 1996-12-16 | $16.67 | $17.98 | 5,460 | — | — |
| 1996-12-13 | $16.37 | $17.66 | 0 | — | — |
| 1996-12-12 | $16.37 | $17.48 | 0 | — | — |
| 1996-12-11 | $16.37 | $17.48 | 0 | — | — |
| 1996-12-10 | $16.37 | $17.48 | 0 | — | — |
| 1996-12-09 | $16.37 | $17.48 | 16,590 | — | — |
| 1996-12-06 | $16.67 | $17.80 | 210 | — | — |
| 1996-12-05 | $16.67 | $17.80 | 0 | — | — |
| 1996-12-04 | $16.67 | $17.80 | 0 | — | — |
| 1996-12-03 | $16.67 | $17.80 | 1,260 | — | — |
| 1996-12-02 | $16.67 | $17.80 | 0 | — | — |
| 1996-11-29 | $16.67 | $17.80 | 0 | — | — |
| 1996-11-27 | $16.67 | $17.80 | 6,090 | — | — |
| 1996-11-26 | $16.67 | $17.80 | 630 | — | — |
| 1996-11-25 | $16.67 | $17.80 | 0 | — | — |
| 1996-11-22 | $16.67 | $17.80 | 18,900 | — | — |
| 1996-11-21 | $16.19 | $17.29 | 1,050 | — | — |
| 1996-11-20 | $16.67 | $17.80 | 2,100 | — | — |
| 1996-11-19 | $16.19 | $17.29 | 210 | — | — |
| 1996-11-18 | $16.19 | $17.29 | 2,940 | — | — |
| 1996-11-15 | $16.90 | $18.05 | 630 | — | — |
| 1996-11-14 | $16.19 | $17.29 | 210 | — | — |
| 1996-11-13 | $16.19 | $17.29 | 1,470 | — | — |
| 1996-11-12 | $16.90 | $18.05 | 3,150 | — | — |
| 1996-11-11 | $16.67 | $17.80 | 5,250 | — | — |
| 1996-11-08 | $16.67 | $17.80 | 210 | — | — |
| 1996-11-07 | $16.67 | $17.80 | 2,310 | — | — |
| 1996-11-06 | $16.67 | $17.80 | 420 | — | — |
| 1996-11-05 | $15.95 | $17.03 | 0 | — | — |
| 1996-11-04 | $15.95 | $17.03 | 1,470 | — | — |
| 1996-11-01 | $16.67 | $17.80 | 1,890 | — | — |
| 1996-10-31 | $15.95 | $17.03 | 0 | — | — |
| 1996-10-30 | $15.95 | $17.03 | 0 | — | — |
| 1996-10-29 | $15.95 | $17.03 | 630 | — | — |
| 1996-10-28 | $15.95 | $17.03 | 630 | — | — |
| 1996-10-25 | $16.67 | $17.80 | 210 | — | — |
| 1996-10-24 | $16.37 | $17.48 | 0 | — | — |
| 1996-10-23 | $16.37 | $17.48 | 4,410 | — | — |
| 1996-10-22 | $16.31 | $17.41 | 210 | — | — |
| 1996-10-21 | $16.43 | $17.54 | 6,300 | — | — |
| 1996-10-18 | $16.43 | $17.54 | 1,050 | — | — |
| 1996-10-17 | $15.95 | $17.03 | 1,260 | — | — |
| 1996-10-16 | $16.43 | $17.54 | 2,310 | — | — |
| 1996-10-15 | $15.95 | $17.03 | 8,400 | — | — |
| 1996-10-14 | $15.83 | $16.91 | 0 | — | — |
| 1996-10-11 | $15.83 | $16.91 | 0 | — | — |
| 1996-10-10 | $15.83 | $16.91 | 0 | — | — |
| 1996-10-09 | $15.83 | $16.91 | 7,350 | — | — |
| 1996-10-08 | $15.48 | $16.52 | 17,850 | — | — |
| 1996-10-07 | $15.71 | $16.78 | 210 | — | — |
| 1996-10-04 | $15.71 | $16.78 | 630 | — | — |
| 1996-10-03 | $15.71 | $16.78 | 8,610 | — | — |
| 1996-10-02 | $15.12 | $16.14 | 16,590 | — | — |
| 1996-10-01 | $15.67 | $16.73 | 22,470 | — | — |
| 1996-09-30 | $15.71 | $16.78 | 840 | — | — |
| 1996-09-27 | $15.00 | $16.02 | 420 | — | — |
| 1996-09-26 | $15.00 | $16.02 | 420 | — | — |
| 1996-09-25 | $15.00 | $16.02 | 12,390 | — | — |
| 1996-09-24 | $14.76 | $15.76 | 1,890 | — | — |
| 1996-09-23 | $15.48 | $16.52 | 630 | — | — |
| 1996-09-20 | $14.88 | $15.89 | 2,100 | — | — |
| 1996-09-19 | $15.00 | $16.02 | 2,940 | — | — |
| 1996-09-18 | $15.12 | $16.14 | 2,310 | — | — |
| 1996-09-17 | $15.00 | $16.02 | 18,900 | — | — |
| 1996-09-16 | $15.00 | $16.02 | 210 | — | — |
| 1996-09-13 | $15.48 | $16.52 | 2,940 | — | — |
| 1996-09-12 | $15.48 | $16.52 | 19,110 | — | — |
| 1996-09-11 | $15.00 | $16.02 | 630 | — | — |
| 1996-09-10 | $15.48 | $16.52 | 0 | — | — |
| 1996-09-09 | $15.48 | $16.52 | 10,290 | — | — |
| 1996-09-06 | $15.65 | $16.71 | 5,880 | — | — |
| 1996-09-05 | $15.48 | $16.52 | 420 | — | — |
| 1996-09-04 | $15.48 | $16.52 | 0 | — | — |
| 1996-09-03 | $15.48 | $16.52 | 7,350 | — | — |
| 1996-08-30 | $14.52 | $15.51 | 0 | — | — |
| 1996-08-29 | $14.52 | $15.51 | 0 | — | — |
| 1996-08-28 | $14.52 | $15.51 | 210 | — | — |
| 1996-08-27 | $15.00 | $16.02 | 2,520 | — | — |
| 1996-08-26 | $14.88 | $15.89 | 0 | — | — |
| 1996-08-23 | $14.88 | $15.89 | 2,310 | — | — |
| 1996-08-22 | $14.94 | $15.95 | 1,050 | — | — |
| 1996-08-21 | $14.76 | $15.76 | 0 | — | — |
| 1996-08-20 | $14.76 | $15.76 | 0 | — | — |
| 1996-08-19 | $14.76 | $15.76 | 210 | — | — |
| 1996-08-16 | $14.76 | $15.76 | 2,310 | — | — |
| 1996-08-15 | $15.24 | $16.27 | 210 | — | — |
| 1996-08-14 | $15.24 | $16.27 | 210 | — | — |
| 1996-08-13 | $15.24 | $16.27 | 210 | — | — |
| 1996-08-12 | $15.24 | $16.27 | 630 | — | — |
| 1996-08-09 | $14.52 | $15.51 | 0 | — | — |
| 1996-08-08 | $14.52 | $15.51 | 840 | — | — |
| 1996-08-07 | $15.24 | $16.27 | 1,260 | — | — |
| 1996-08-06 | $14.52 | $15.51 | 420 | — | — |
| 1996-08-05 | $15.24 | $16.27 | 0 | — | — |
| 1996-08-02 | $15.24 | $16.27 | 0 | — | — |
| 1996-08-01 | $15.24 | $16.27 | 2,520 | — | — |
| 1996-07-31 | $15.24 | $16.27 | 630 | — | — |
| 1996-07-30 | $14.76 | $15.76 | 210 | — | — |
| 1996-07-29 | $14.64 | $15.63 | 0 | — | — |
| 1996-07-26 | $14.64 | $15.63 | 2,940 | — | — |
| 1996-07-25 | $15.24 | $16.27 | 0 | — | — |
| 1996-07-24 | $15.24 | $16.27 | 2,520 | — | — |
| 1996-07-23 | $14.76 | $15.76 | 420 | — | — |
| 1996-07-22 | $15.00 | $16.02 | 630 | — | — |
| 1996-07-19 | $15.12 | $16.14 | 1,050 | — | — |
| 1996-07-18 | $15.00 | $16.02 | 0 | — | — |
| 1996-07-17 | $15.00 | $16.02 | 4,200 | — | — |
| 1996-07-16 | $14.76 | $15.76 | 2,940 | — | — |
| 1996-07-15 | $14.52 | $15.51 | 2,520 | — | — |
| 1996-07-12 | $14.88 | $15.89 | 0 | — | — |
| 1996-07-11 | $14.88 | $15.89 | 420 | — | — |
| 1996-07-10 | $14.76 | $15.76 | 0 | — | — |
| 1996-07-09 | $14.76 | $15.76 | 5,880 | — | — |
| 1996-07-08 | $14.64 | $15.63 | 0 | — | — |
| 1996-07-05 | $14.64 | $15.63 | 0 | — | — |
| 1996-07-03 | $14.64 | $15.63 | 210 | — | — |
| 1996-07-02 | $14.64 | $15.63 | 6,930 | — | — |
| 1996-07-01 | $14.76 | $15.76 | 0 | — | — |
| 1996-06-28 | $14.76 | $15.76 | 1,260 | — | — |
| 1996-06-27 | $14.76 | $15.76 | 44,520 | — | — |
| 1996-06-26 | $14.76 | $15.76 | 630 | — | — |
| 1996-06-25 | $14.46 | $15.44 | 420 | — | — |
| 1996-06-24 | $14.76 | $15.76 | 0 | — | — |
| 1996-06-21 | $14.76 | $15.76 | 1,050 | — | — |
| 1996-06-20 | $14.76 | $15.76 | 420 | — | — |
| 1996-06-19 | $13.81 | $14.74 | 0 | — | — |
| 1996-06-18 | $13.81 | $14.74 | 0 | — | — |
| 1996-06-17 | $13.81 | $14.74 | 1,050 | — | — |
| 1996-06-14 | $13.81 | $14.74 | 0 | — | — |
| 1996-06-13 | $13.83 | $14.77 | 0 | — | — |
| 1996-06-12 | $13.83 | $14.77 | 0 | — | — |
| 1996-06-11 | $13.83 | $14.77 | 0 | — | — |
| 1996-06-10 | $13.83 | $14.77 | 0 | — | — |
| 1996-06-07 | $13.83 | $14.77 | 1,323 | — | — |
| 1996-06-06 | $14.29 | $15.25 | 1,323 | — | — |
| 1996-06-05 | $13.95 | $14.89 | 0 | — | — |
| 1996-06-04 | $13.95 | $14.89 | 2,426 | — | — |
| 1996-06-03 | $14.29 | $15.25 | 2,205 | — | — |
| 1996-05-31 | $13.83 | $14.77 | 2,205 | — | — |
| 1996-05-30 | $13.83 | $14.77 | 441 | — | — |
| 1996-05-29 | $13.81 | $14.75 | 22,932 | — | — |
| 1996-05-28 | $13.72 | $14.65 | 2,646 | — | — |
| 1996-05-24 | $14.06 | $15.01 | 7,056 | — | — |
| 1996-05-23 | $14.51 | $15.50 | 3,308 | — | — |
| 1996-05-22 | $14.29 | $15.25 | 2,646 | — | — |
| 1996-05-21 | $14.51 | $15.50 | 0 | — | — |
| 1996-05-20 | $14.51 | $15.50 | 662 | — | — |
| 1996-05-17 | $13.83 | $14.77 | 441 | — | — |
| 1996-05-16 | $13.83 | $14.77 | 2,867 | — | — |
| 1996-05-15 | $13.83 | $14.77 | 0 | — | — |
| 1996-05-14 | $13.83 | $14.77 | 0 | — | — |
| 1996-05-13 | $13.83 | $14.77 | 1,323 | — | — |
| 1996-05-10 | $14.14 | $15.10 | 2,426 | — | — |
| 1996-05-09 | $14.06 | $15.01 | 2,205 | — | — |
| 1996-05-08 | $14.29 | $15.25 | 221 | — | — |
| 1996-05-07 | $14.51 | $15.50 | 0 | — | — |
| 1996-05-06 | $14.51 | $15.50 | 0 | — | — |
| 1996-05-03 | $14.51 | $15.50 | 0 | — | — |
| 1996-05-02 | $14.51 | $15.50 | 0 | — | — |
| 1996-05-01 | $14.51 | $15.50 | 0 | — | — |
| 1996-04-30 | $14.51 | $15.50 | 662 | — | — |
| 1996-04-29 | $14.17 | $15.13 | 0 | — | — |
| 1996-04-26 | $14.17 | $15.13 | 0 | — | — |
| 1996-04-25 | $14.17 | $15.13 | 2,867 | — | — |
| 1996-04-24 | $14.06 | $15.01 | 0 | — | — |
| 1996-04-23 | $14.06 | $15.01 | 0 | — | — |
| 1996-04-22 | $14.06 | $15.01 | 221 | — | — |
| 1996-04-19 | $14.06 | $15.01 | 882 | — | — |
| 1996-04-18 | $14.51 | $15.50 | 1,985 | — | — |
| 1996-04-17 | $14.51 | $15.50 | 0 | — | — |
| 1996-04-16 | $14.51 | $15.50 | 221 | — | — |
| 1996-04-15 | $14.06 | $15.01 | 0 | — | — |
| 1996-04-12 | $14.06 | $15.01 | 9,702 | — | — |
| 1996-04-11 | $14.29 | $15.25 | 3,087 | — | — |
| 1996-04-10 | $14.74 | $15.74 | 0 | — | — |
| 1996-04-09 | $14.74 | $15.74 | 0 | — | — |
| 1996-04-08 | $14.74 | $15.74 | 0 | — | — |
| 1996-04-04 | $14.74 | $15.74 | 0 | — | — |
| 1996-04-03 | $14.74 | $15.74 | 882 | — | — |
| 1996-04-02 | $14.51 | $15.50 | 441 | — | — |
| 1996-04-01 | $14.97 | $15.98 | 42,777 | — | — |
| 1996-03-29 | $14.29 | $15.25 | 12,128 | — | — |
| 1996-03-28 | $15.19 | $16.22 | 0 | — | — |
| 1996-03-27 | $15.19 | $16.22 | 0 | — | — |
| 1996-03-26 | $15.19 | $16.22 | 0 | — | — |
| 1996-03-25 | $15.19 | $16.22 | 0 | — | — |
| 1996-03-22 | $15.19 | $16.22 | 0 | — | — |
| 1996-03-21 | $15.19 | $16.22 | 18,743 | — | — |
| 1996-03-20 | $14.51 | $15.50 | 0 | — | — |
| 1996-03-19 | $14.51 | $15.50 | 6,615 | — | — |
| 1996-03-18 | $14.51 | $15.50 | 0 | — | — |
| 1996-03-15 | $14.51 | $15.50 | 0 | — | — |
| 1996-03-14 | $14.51 | $15.50 | 0 | — | — |
| 1996-03-13 | $14.51 | $15.50 | 3,528 | — | — |
| 1996-03-12 | $14.51 | $15.50 | 3,969 | — | — |
| 1996-03-11 | $14.51 | $15.50 | 221 | — | — |
| 1996-03-08 | $14.74 | $15.74 | 2,205 | — | — |
| 1996-03-07 | $14.74 | $15.74 | 2,867 | — | — |
| 1996-03-06 | $14.74 | $15.74 | 1,103 | — | — |
| 1996-03-05 | $14.80 | $15.80 | 10,364 | — | — |
| 1996-03-04 | $14.74 | $15.74 | 3,528 | — | — |
| 1996-03-01 | $15.42 | $16.46 | 441 | — | — |
| 1996-02-29 | $14.74 | $15.74 | 441 | — | — |
| 1996-02-28 | $15.08 | $16.10 | 0 | — | — |
| 1996-02-27 | $15.08 | $16.10 | 2,867 | — | — |
| 1996-02-26 | $14.74 | $15.74 | 0 | — | — |
| 1996-02-23 | $14.74 | $15.74 | 662 | — | — |
| 1996-02-22 | $14.74 | $15.74 | 0 | — | — |
| 1996-02-21 | $14.74 | $15.74 | 0 | — | — |
| 1996-02-20 | $14.74 | $15.74 | 1,764 | — | — |
| 1996-02-16 | $14.74 | $15.74 | 0 | — | — |
| 1996-02-15 | $14.74 | $15.74 | 0 | — | — |
| 1996-02-14 | $14.74 | $15.74 | 0 | — | — |
| 1996-02-13 | $14.74 | $15.74 | 4,410 | — | — |
| 1996-02-12 | $15.42 | $16.46 | 0 | — | — |
| 1996-02-09 | $15.42 | $16.46 | 221 | — | — |
| 1996-02-08 | $15.42 | $16.46 | 0 | — | — |
| 1996-02-07 | $15.42 | $16.46 | 0 | — | — |
| 1996-02-06 | $15.42 | $16.46 | 662 | — | — |
| 1996-02-05 | $15.42 | $16.46 | 1,323 | — | — |
| 1996-02-02 | $14.74 | $15.74 | 0 | — | — |
| 1996-02-01 | $14.74 | $15.74 | 1,103 | — | — |
| 1996-01-31 | $15.08 | $16.10 | 1,544 | — | — |
| 1996-01-30 | $15.19 | $16.22 | 0 | — | — |
| 1996-01-29 | $15.19 | $16.22 | 0 | — | — |
| 1996-01-26 | $15.19 | $16.22 | 0 | — | — |
| 1996-01-25 | $15.19 | $16.22 | 0 | — | — |
| 1996-01-24 | $15.19 | $16.22 | 4,410 | — | — |
| 1996-01-23 | $14.97 | $15.98 | 0 | — | — |
| 1996-01-22 | $14.97 | $15.98 | 0 | — | — |
| 1996-01-19 | $14.97 | $15.98 | 7,497 | — | — |
| 1996-01-18 | $14.80 | $15.80 | 0 | — | — |
| 1996-01-17 | $14.80 | $15.80 | 6,615 | — | — |
| 1996-01-16 | $15.19 | $16.22 | 6,615 | — | — |
| 1996-01-15 | $14.97 | $15.98 | 882 | — | — |
| 1996-01-12 | $15.42 | $16.46 | 9,261 | — | — |
| 1996-01-11 | $15.19 | $16.22 | 0 | — | — |
| 1996-01-10 | $15.19 | $16.22 | 0 | — | — |
| 1996-01-09 | $15.19 | $16.22 | 9,482 | — | — |
| 1996-01-08 | $14.97 | $15.98 | 221 | — | — |
| 1996-01-05 | $15.65 | $16.71 | 1,764 | — | — |
| 1996-01-04 | $15.19 | $16.22 | 1,764 | — | — |
| 1996-01-03 | $15.19 | $16.22 | 1,103 | — | — |
| 1996-01-02 | $15.87 | $16.95 | 15,215 | — | — |