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
- 1986-06-02 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 | $16.78 | $21.81 | 0 | — | — |
| 1996-12-30 | $16.78 | $21.81 | 0 | — | — |
| 1996-12-27 | $16.78 | $21.81 | 0 | — | — |
| 1996-12-26 | $16.78 | $21.81 | 3,793 | — | — |
| 1996-12-24 | $15.90 | $20.67 | 0 | — | — |
| 1996-12-23 | $15.90 | $20.67 | 998 | — | — |
| 1996-12-20 | $17.16 | $22.30 | 200 | — | — |
| 1996-12-19 | $15.90 | $20.67 | 599 | — | — |
| 1996-12-18 | $16.65 | $21.64 | 1,797 | — | — |
| 1996-12-17 | $16.53 | $21.48 | 7,587 | — | — |
| 1996-12-16 | $17.16 | $22.30 | 9,384 | — | — |
| 1996-12-13 | $15.65 | $20.34 | 399 | — | — |
| 1996-12-12 | $15.65 | $20.34 | 2,196 | — | — |
| 1996-12-11 | $16.03 | $20.83 | 399 | — | — |
| 1996-12-10 | $16.03 | $20.83 | 10,781 | — | — |
| 1996-12-09 | $17.03 | $22.13 | 0 | — | — |
| 1996-12-06 | $17.03 | $22.13 | 200 | — | — |
| 1996-12-05 | $16.34 | $21.24 | 2,196 | — | — |
| 1996-12-04 | $16.28 | $21.16 | 4,392 | — | — |
| 1996-12-03 | $16.03 | $20.83 | 399 | — | — |
| 1996-12-02 | $17.03 | $22.13 | 200 | — | — |
| 1996-11-29 | $16.78 | $21.81 | 1,997 | — | — |
| 1996-11-27 | $16.15 | $20.99 | 7,786 | — | — |
| 1996-11-26 | $15.78 | $20.50 | 10,382 | — | — |
| 1996-11-25 | $15.53 | $19.98 | 14,175 | — | — |
| 1996-11-22 | $14.15 | $18.21 | 2,196 | — | — |
| 1996-11-21 | $13.02 | $16.76 | 0 | — | — |
| 1996-11-20 | $13.02 | $16.76 | 4,392 | — | — |
| 1996-11-19 | $13.77 | $17.73 | 0 | — | — |
| 1996-11-18 | $13.77 | $17.73 | 2,595 | — | — |
| 1996-11-15 | $14.40 | $18.53 | 11,180 | — | — |
| 1996-11-14 | $13.02 | $16.76 | 599 | — | — |
| 1996-11-13 | $12.90 | $16.60 | 0 | — | — |
| 1996-11-12 | $12.90 | $16.60 | 0 | — | — |
| 1996-11-11 | $12.90 | $16.60 | 399 | — | — |
| 1996-11-08 | $12.90 | $16.60 | 2,995 | — | — |
| 1996-11-07 | $13.40 | $17.24 | 5,990 | — | — |
| 1996-11-06 | $12.96 | $16.68 | 1,597 | — | — |
| 1996-11-05 | $14.02 | $18.05 | 799 | — | — |
| 1996-11-04 | $14.40 | $18.53 | 399 | — | — |
| 1996-11-01 | $12.90 | $16.60 | 998 | — | — |
| 1996-10-31 | $12.90 | $16.60 | 0 | — | — |
| 1996-10-30 | $12.90 | $16.60 | 200 | — | — |
| 1996-10-29 | $12.90 | $16.60 | 0 | — | — |
| 1996-10-28 | $12.90 | $16.60 | 0 | — | — |
| 1996-10-25 | $12.90 | $16.60 | 599 | — | — |
| 1996-10-24 | $12.90 | $16.60 | 0 | — | — |
| 1996-10-23 | $12.90 | $16.60 | 1,198 | — | — |
| 1996-10-22 | $14.02 | $18.05 | 0 | — | — |
| 1996-10-21 | $14.02 | $18.05 | 200 | — | — |
| 1996-10-18 | $14.40 | $18.53 | 399 | — | — |
| 1996-10-17 | $13.65 | $17.57 | 0 | — | — |
| 1996-10-16 | $13.65 | $17.57 | 24,158 | — | — |
| 1996-10-15 | $12.90 | $16.60 | 200 | — | — |
| 1996-10-14 | $12.90 | $16.60 | 0 | — | — |
| 1996-10-11 | $12.90 | $16.60 | 0 | — | — |
| 1996-10-10 | $12.90 | $16.60 | 1,398 | — | — |
| 1996-10-09 | $13.65 | $17.57 | 799 | — | — |
| 1996-10-08 | $12.90 | $16.60 | 799 | — | — |
| 1996-10-07 | $13.02 | $16.76 | 399 | — | — |
| 1996-10-04 | $13.40 | $17.24 | 14,574 | — | — |
| 1996-10-03 | $13.40 | $17.24 | 799 | — | — |
| 1996-10-02 | $13.34 | $17.16 | 3,594 | — | — |
| 1996-10-01 | $13.34 | $17.16 | 2,196 | — | — |
| 1996-09-30 | $13.02 | $16.76 | 599 | — | — |
| 1996-09-27 | $13.52 | $17.41 | 1,398 | — | — |
| 1996-09-26 | $13.52 | $17.41 | 2,396 | — | — |
| 1996-09-25 | $13.52 | $17.41 | 0 | — | — |
| 1996-09-24 | $13.52 | $17.41 | 3,594 | — | — |
| 1996-09-23 | $13.52 | $17.41 | 2,396 | — | — |
| 1996-09-20 | $12.77 | $16.44 | 799 | — | — |
| 1996-09-19 | $12.77 | $16.44 | 0 | — | — |
| 1996-09-18 | $12.77 | $16.44 | 0 | — | — |
| 1996-09-17 | $12.77 | $16.44 | 799 | — | — |
| 1996-09-16 | $12.77 | $16.44 | 21,762 | — | — |
| 1996-09-13 | $12.40 | $15.96 | 1,997 | — | — |
| 1996-09-12 | $13.52 | $17.41 | 0 | — | — |
| 1996-09-11 | $13.52 | $17.41 | 399 | — | — |
| 1996-09-10 | $12.27 | $15.79 | 0 | — | — |
| 1996-09-09 | $12.27 | $15.79 | 399 | — | — |
| 1996-09-06 | $12.49 | $16.08 | 0 | — | — |
| 1996-09-05 | $12.49 | $16.08 | 0 | — | — |
| 1996-09-04 | $12.49 | $16.08 | 0 | — | — |
| 1996-09-03 | $12.49 | $16.08 | 1,198 | — | — |
| 1996-08-30 | $12.27 | $15.79 | 0 | — | — |
| 1996-08-29 | $12.27 | $15.79 | 0 | — | — |
| 1996-08-28 | $12.27 | $15.79 | 1,997 | — | — |
| 1996-08-27 | $13.02 | $16.59 | 0 | — | — |
| 1996-08-26 | $13.02 | $16.59 | 799 | — | — |
| 1996-08-23 | $12.33 | $15.71 | 3,394 | — | — |
| 1996-08-22 | $13.40 | $17.07 | 6,189 | — | — |
| 1996-08-21 | $12.71 | $16.19 | 599 | — | — |
| 1996-08-20 | $12.52 | $15.95 | 399 | — | — |
| 1996-08-19 | $12.52 | $15.95 | 399 | — | — |
| 1996-08-16 | $12.02 | $15.31 | 1,198 | — | — |
| 1996-08-15 | $12.52 | $15.95 | 200 | — | — |
| 1996-08-14 | $12.52 | $15.95 | 0 | — | — |
| 1996-08-13 | $12.52 | $15.95 | 7,786 | — | — |
| 1996-08-12 | $13.52 | $17.22 | 0 | — | — |
| 1996-08-09 | $13.52 | $17.22 | 1,797 | — | — |
| 1996-08-08 | $13.09 | $16.67 | 998 | — | — |
| 1996-08-07 | $12.65 | $16.11 | 599 | — | — |
| 1996-08-06 | $13.02 | $16.59 | 0 | — | — |
| 1996-08-05 | $13.02 | $16.59 | 399 | — | — |
| 1996-08-02 | $13.02 | $16.59 | 0 | — | — |
| 1996-08-01 | $13.02 | $16.59 | 2,396 | — | — |
| 1996-07-31 | $13.02 | $16.59 | 0 | — | — |
| 1996-07-30 | $13.02 | $16.59 | 0 | — | — |
| 1996-07-29 | $13.02 | $16.59 | 0 | — | — |
| 1996-07-26 | $13.02 | $16.59 | 200 | — | — |
| 1996-07-25 | $13.02 | $16.59 | 599 | — | — |
| 1996-07-24 | $12.52 | $15.95 | 4,592 | — | — |
| 1996-07-23 | $12.58 | $16.03 | 799 | — | — |
| 1996-07-22 | $13.52 | $17.22 | 5,990 | — | — |
| 1996-07-19 | $12.02 | $15.31 | 599 | — | — |
| 1996-07-18 | $14.02 | $17.86 | 0 | — | — |
| 1996-07-17 | $14.02 | $17.86 | 399 | — | — |
| 1996-07-16 | $12.52 | $15.95 | 200 | — | — |
| 1996-07-15 | $12.52 | $15.95 | 2,196 | — | — |
| 1996-07-12 | $12.52 | $15.95 | 4,792 | — | — |
| 1996-07-11 | $13.27 | $16.91 | 998 | — | — |
| 1996-07-10 | $14.02 | $17.86 | 1,198 | — | — |
| 1996-07-09 | $13.02 | $16.59 | 9,184 | — | — |
| 1996-07-08 | $12.52 | $15.95 | 0 | — | — |
| 1996-07-05 | $12.52 | $15.95 | 399 | — | — |
| 1996-07-03 | $12.52 | $15.95 | 399 | — | — |
| 1996-07-02 | $12.77 | $16.27 | 7,986 | — | — |
| 1996-07-01 | $12.52 | $15.95 | 17,569 | — | — |
| 1996-06-28 | $11.14 | $14.19 | 37,534 | — | — |
| 1996-06-27 | $11.27 | $14.35 | 21,163 | — | — |
| 1996-06-26 | $12.52 | $15.95 | 20,564 | — | — |
| 1996-06-25 | $11.52 | $14.67 | 36,536 | — | — |
| 1996-06-24 | $13.02 | $16.59 | 399 | — | — |
| 1996-06-21 | $14.27 | $18.18 | 998 | — | — |
| 1996-06-20 | $13.90 | $17.70 | 0 | — | — |
| 1996-06-19 | $13.90 | $17.70 | 4,592 | — | — |
| 1996-06-18 | $14.53 | $18.50 | 1,398 | — | — |
| 1996-06-17 | $14.53 | $18.50 | 8,984 | — | — |
| 1996-06-14 | $13.52 | $17.22 | 998 | — | — |
| 1996-06-13 | $13.77 | $17.54 | 200 | — | — |
| 1996-06-12 | $14.71 | $18.74 | 0 | — | — |
| 1996-06-11 | $14.71 | $18.74 | 599 | — | — |
| 1996-06-10 | $14.53 | $18.50 | 0 | — | — |
| 1996-06-07 | $14.53 | $18.50 | 0 | — | — |
| 1996-06-06 | $14.53 | $18.50 | 7,587 | — | — |
| 1996-06-05 | $15.03 | $19.14 | 0 | — | — |
| 1996-06-04 | $15.03 | $19.14 | 0 | — | — |
| 1996-06-03 | $15.03 | $19.14 | 1,198 | — | — |
| 1996-05-31 | $14.15 | $18.02 | 599 | — | — |
| 1996-05-30 | $14.15 | $18.02 | 0 | — | — |
| 1996-05-29 | $14.15 | $18.02 | 200 | — | — |
| 1996-05-28 | $14.90 | $18.81 | 599 | — | — |
| 1996-05-24 | $14.71 | $18.58 | 599 | — | — |
| 1996-05-23 | $15.28 | $19.29 | 799 | — | — |
| 1996-05-22 | $14.71 | $18.58 | 0 | — | — |
| 1996-05-21 | $14.71 | $18.58 | 2,595 | — | — |
| 1996-05-20 | $14.27 | $18.02 | 998 | — | — |
| 1996-05-17 | $14.27 | $18.02 | 2,995 | — | — |
| 1996-05-16 | $14.27 | $18.02 | 0 | — | — |
| 1996-05-15 | $14.27 | $18.02 | 200 | — | — |
| 1996-05-14 | $15.09 | $19.05 | 0 | — | — |
| 1996-05-13 | $15.09 | $19.05 | 1,797 | — | — |
| 1996-05-10 | $14.53 | $18.34 | 399 | — | — |
| 1996-05-09 | $14.53 | $18.34 | 0 | — | — |
| 1996-05-08 | $14.53 | $18.34 | 0 | — | — |
| 1996-05-07 | $14.53 | $18.34 | 399 | — | — |
| 1996-05-06 | $14.90 | $18.81 | 1,398 | — | — |
| 1996-05-03 | $14.78 | $18.66 | 15,173 | — | — |
| 1996-05-02 | $15.78 | $19.92 | 0 | — | — |
| 1996-05-01 | $15.78 | $19.92 | 1,997 | — | — |
| 1996-04-30 | $14.53 | $18.34 | 1,398 | — | — |
| 1996-04-29 | $14.53 | $18.34 | 399 | — | — |
| 1996-04-26 | $14.53 | $18.34 | 0 | — | — |
| 1996-04-25 | $14.53 | $18.34 | 599 | — | — |
| 1996-04-24 | $14.53 | $18.34 | 0 | — | — |
| 1996-04-23 | $14.53 | $18.34 | 1,398 | — | — |
| 1996-04-22 | $15.78 | $19.92 | 0 | — | — |
| 1996-04-19 | $15.78 | $19.92 | 1,198 | — | — |
| 1996-04-18 | $15.78 | $19.92 | 2,396 | — | — |
| 1996-04-17 | $14.90 | $18.81 | 0 | — | — |
| 1996-04-16 | $14.90 | $18.81 | 0 | — | — |
| 1996-04-15 | $14.90 | $18.81 | 2,995 | — | — |
| 1996-04-12 | $15.15 | $19.13 | 0 | — | — |
| 1996-04-11 | $15.15 | $19.13 | 0 | — | — |
| 1996-04-10 | $15.15 | $19.13 | 0 | — | — |
| 1996-04-09 | $15.15 | $19.13 | 200 | — | — |
| 1996-04-08 | $14.90 | $18.81 | 0 | — | — |
| 1996-04-04 | $14.90 | $18.81 | 1,597 | — | — |
| 1996-04-03 | $15.78 | $19.92 | 200 | — | — |
| 1996-04-02 | $15.78 | $19.92 | 200 | — | — |
| 1996-04-01 | $15.78 | $19.92 | 998 | — | — |
| 1996-03-29 | $14.53 | $18.34 | 599 | — | — |
| 1996-03-28 | $14.53 | $18.34 | 799 | — | — |
| 1996-03-27 | $15.28 | $19.29 | 3,394 | — | — |
| 1996-03-26 | $14.53 | $18.34 | 0 | — | — |
| 1996-03-25 | $14.53 | $18.34 | 1,198 | — | — |
| 1996-03-22 | $15.28 | $19.29 | 0 | — | — |
| 1996-03-21 | $15.28 | $19.29 | 200 | — | — |
| 1996-03-20 | $15.90 | $20.08 | 399 | — | — |
| 1996-03-19 | $14.53 | $18.34 | 399 | — | — |
| 1996-03-18 | $16.03 | $20.24 | 200 | — | — |
| 1996-03-15 | $15.78 | $19.92 | 8,186 | — | — |
| 1996-03-14 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-13 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-12 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-11 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-08 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-07 | $15.03 | $18.97 | 200 | — | — |
| 1996-03-06 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-05 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-04 | $15.03 | $18.97 | 0 | — | — |
| 1996-03-01 | $15.03 | $18.97 | 399 | — | — |
| 1996-02-29 | $15.03 | $18.97 | 0 | — | — |
| 1996-02-28 | $15.03 | $18.97 | 0 | — | — |
| 1996-02-27 | $15.03 | $18.81 | 0 | — | — |
| 1996-02-26 | $15.03 | $18.81 | 2,995 | — | — |
| 1996-02-23 | $15.03 | $18.81 | 399 | — | — |
| 1996-02-22 | $15.03 | $18.81 | 1,398 | — | — |
| 1996-02-21 | $14.40 | $18.02 | 0 | — | — |
| 1996-02-20 | $14.40 | $18.02 | 1,398 | — | — |
| 1996-02-16 | $14.02 | $17.55 | 1,198 | — | — |
| 1996-02-15 | $14.02 | $17.55 | 399 | — | — |
| 1996-02-14 | $14.27 | $17.87 | 0 | — | — |
| 1996-02-13 | $14.27 | $17.87 | 399 | — | — |
| 1996-02-12 | $14.02 | $17.55 | 399 | — | — |
| 1996-02-09 | $15.53 | $19.43 | 200 | — | — |
| 1996-02-08 | $14.27 | $17.87 | 998 | — | — |
| 1996-02-07 | $14.53 | $18.18 | 399 | — | — |
| 1996-02-06 | $14.02 | $17.55 | 998 | — | — |
| 1996-02-05 | $14.02 | $17.55 | 799 | — | — |
| 1996-02-02 | $14.02 | $17.55 | 1,597 | — | — |
| 1996-02-01 | $15.53 | $19.43 | 399 | — | — |
| 1996-01-31 | $15.53 | $19.43 | 1,997 | — | — |
| 1996-01-30 | $15.03 | $18.81 | 1,997 | — | — |
| 1996-01-29 | $14.02 | $17.55 | 998 | — | — |
| 1996-01-26 | $15.28 | $19.12 | 200 | — | — |
| 1996-01-25 | $14.02 | $17.55 | 0 | — | — |
| 1996-01-24 | $14.02 | $17.55 | 5,990 | — | — |
| 1996-01-23 | $14.53 | $18.18 | 0 | — | — |
| 1996-01-22 | $14.53 | $18.18 | 0 | — | — |
| 1996-01-19 | $14.53 | $18.18 | 0 | — | — |
| 1996-01-18 | $14.53 | $18.18 | 799 | — | — |
| 1996-01-17 | $14.53 | $18.18 | 5,590 | — | — |
| 1996-01-16 | $14.02 | $17.55 | 799 | — | — |
| 1996-01-15 | $14.65 | $18.34 | 1,198 | — | — |
| 1996-01-12 | $14.02 | $17.55 | 799 | — | — |
| 1996-01-11 | $13.77 | $17.24 | 399 | — | — |
| 1996-01-10 | $13.77 | $17.24 | 200 | — | — |
| 1996-01-09 | $15.28 | $19.12 | 200 | — | — |
| 1996-01-08 | $15.28 | $19.12 | 0 | — | — |
| 1996-01-05 | $15.28 | $19.12 | 0 | — | — |
| 1996-01-04 | $15.28 | $19.12 | 200 | — | — |
| 1996-01-03 | $15.28 | $19.12 | 0 | — | — |
| 1996-01-02 | $15.28 | $19.12 | 200 | — | — |