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 | $13.54 | $14.01 | 13,487 | — | — |
| 1996-12-30 | $13.30 | $13.77 | 8,602 | — | — |
| 1996-12-27 | $13.30 | $13.77 | 10,088 | — | — |
| 1996-12-26 | $13.42 | $13.89 | 1,381 | — | — |
| 1996-12-24 | $13.42 | $13.89 | 7,540 | — | — |
| 1996-12-23 | $13.54 | $14.01 | 3,186 | — | — |
| 1996-12-20 | $13.42 | $13.89 | 35,044 | — | — |
| 1996-12-19 | $13.89 | $14.38 | 5,097 | — | — |
| 1996-12-18 | $14.01 | $14.50 | 10,407 | — | — |
| 1996-12-17 | $13.89 | $14.38 | 7,327 | — | — |
| 1996-12-16 | $14.01 | $14.50 | 3,080 | — | — |
| 1996-12-13 | $13.89 | $14.38 | 1,593 | — | — |
| 1996-12-12 | $14.13 | $14.62 | 8,389 | — | — |
| 1996-12-11 | $14.36 | $14.86 | 2,867 | — | — |
| 1996-12-10 | $14.60 | $15.11 | 3,186 | — | — |
| 1996-12-09 | $14.60 | $15.11 | 2,549 | — | — |
| 1996-12-06 | $14.71 | $15.23 | 106 | — | — |
| 1996-12-05 | $14.60 | $15.11 | 637 | — | — |
| 1996-12-04 | $14.71 | $15.23 | 4,885 | — | — |
| 1996-12-03 | $14.71 | $15.23 | 1,168 | — | — |
| 1996-12-02 | $14.71 | $15.23 | 9,982 | — | — |
| 1996-11-29 | $15.30 | $15.84 | 9,133 | — | — |
| 1996-11-27 | $14.48 | $14.99 | 13,274 | — | — |
| 1996-11-26 | $14.24 | $14.74 | 3,080 | — | — |
| 1996-11-25 | $14.24 | $14.74 | 4,142 | — | — |
| 1996-11-22 | $13.89 | $14.38 | 4,354 | — | — |
| 1996-11-21 | $14.13 | $14.62 | 3,929 | — | — |
| 1996-11-20 | $14.13 | $14.62 | 25,168 | — | — |
| 1996-11-19 | $14.01 | $14.47 | 4,248 | — | — |
| 1996-11-18 | $13.89 | $14.35 | 5,522 | — | — |
| 1996-11-15 | $14.13 | $14.60 | 10,513 | — | — |
| 1996-11-14 | $13.89 | $14.35 | 12,212 | — | — |
| 1996-11-13 | $14.48 | $14.96 | 7,964 | — | — |
| 1996-11-12 | $14.48 | $14.96 | 6,159 | — | — |
| 1996-11-11 | $15.07 | $15.57 | 4,885 | — | — |
| 1996-11-08 | $15.18 | $15.69 | 10,513 | — | — |
| 1996-11-07 | $15.18 | $15.69 | 1,062 | — | — |
| 1996-11-06 | $15.30 | $15.81 | 106 | — | — |
| 1996-11-05 | $15.30 | $15.81 | 3,611 | — | — |
| 1996-11-04 | $15.54 | $16.06 | 319 | — | — |
| 1996-11-01 | $15.54 | $16.06 | 2,442 | — | — |
| 1996-10-31 | $15.42 | $15.93 | 6,372 | — | — |
| 1996-10-30 | $15.30 | $15.81 | 2,336 | — | — |
| 1996-10-29 | $15.30 | $15.81 | 743 | — | — |
| 1996-10-28 | $15.54 | $16.06 | 319 | — | — |
| 1996-10-25 | $15.66 | $16.18 | 425 | — | — |
| 1996-10-24 | $15.77 | $16.30 | 319 | — | — |
| 1996-10-23 | $15.66 | $16.18 | 956 | — | — |
| 1996-10-22 | $15.77 | $16.30 | 743 | — | — |
| 1996-10-21 | $15.77 | $16.30 | 9,345 | — | — |
| 1996-10-18 | $15.89 | $16.42 | 531 | — | — |
| 1996-10-17 | $15.89 | $16.42 | 1,168 | — | — |
| 1996-10-16 | $15.89 | $16.42 | 212 | — | — |
| 1996-10-15 | $15.89 | $16.42 | 10,725 | — | — |
| 1996-10-14 | $15.54 | $16.06 | 7,115 | — | — |
| 1996-10-11 | $14.95 | $15.45 | 8,071 | — | — |
| 1996-10-10 | $15.18 | $15.69 | 637 | — | — |
| 1996-10-09 | $15.07 | $15.57 | 3,186 | — | — |
| 1996-10-08 | $14.83 | $15.33 | 956 | — | — |
| 1996-10-07 | $14.95 | $15.45 | 425 | — | — |
| 1996-10-04 | $15.07 | $15.57 | 7,434 | — | — |
| 1996-10-03 | $15.30 | $15.81 | 2,230 | — | — |
| 1996-10-02 | $15.42 | $15.93 | 2,018 | — | — |
| 1996-10-01 | $15.66 | $16.18 | 850 | — | — |
| 1996-09-30 | $15.66 | $16.18 | 9,876 | — | — |
| 1996-09-27 | $15.07 | $15.57 | 212 | — | — |
| 1996-09-26 | $15.18 | $15.69 | 3,292 | — | — |
| 1996-09-25 | $15.18 | $15.69 | 2,230 | — | — |
| 1996-09-24 | $15.18 | $15.69 | 0 | — | — |
| 1996-09-23 | $15.18 | $15.69 | 531 | — | — |
| 1996-09-20 | $15.42 | $15.93 | 3,611 | — | — |
| 1996-09-19 | $15.42 | $15.93 | 1,381 | — | — |
| 1996-09-18 | $15.54 | $16.06 | 13,699 | — | — |
| 1996-09-17 | $15.89 | $16.42 | 2,867 | — | — |
| 1996-09-16 | $15.89 | $16.42 | 2,124 | — | — |
| 1996-09-13 | $15.66 | $16.18 | 18,478 | — | — |
| 1996-09-12 | $15.89 | $16.42 | 2,124 | — | — |
| 1996-09-11 | $15.66 | $16.18 | 212 | — | — |
| 1996-09-10 | $15.77 | $16.30 | 2,018 | — | — |
| 1996-09-09 | $16.13 | $16.66 | 1,168 | — | — |
| 1996-09-06 | $16.24 | $16.79 | 6,690 | — | — |
| 1996-09-05 | $16.01 | $16.54 | 19,858 | — | — |
| 1996-09-04 | $16.48 | $17.03 | 15,610 | — | — |
| 1996-09-03 | $16.01 | $16.54 | 11,150 | — | — |
| 1996-08-30 | $14.95 | $15.45 | 2,867 | — | — |
| 1996-08-29 | $14.95 | $15.45 | 8,814 | — | — |
| 1996-08-28 | $14.95 | $15.45 | 2,867 | — | — |
| 1996-08-27 | $14.71 | $15.20 | 106 | — | — |
| 1996-08-26 | $14.71 | $15.20 | 2,442 | — | — |
| 1996-08-23 | $14.71 | $15.20 | 9,239 | — | — |
| 1996-08-22 | $15.07 | $15.57 | 4,885 | — | — |
| 1996-08-21 | $14.95 | $15.45 | 531 | — | — |
| 1996-08-20 | $14.83 | $15.33 | 425 | — | — |
| 1996-08-19 | $14.83 | $15.33 | 0 | — | — |
| 1996-08-16 | $14.83 | $15.33 | 8,071 | — | — |
| 1996-08-15 | $14.60 | $15.08 | 3,292 | — | — |
| 1996-08-14 | $14.60 | $15.08 | 2,018 | — | — |
| 1996-08-13 | $14.83 | $15.33 | 1,274 | — | — |
| 1996-08-12 | $14.71 | $15.20 | 1,911 | — | — |
| 1996-08-09 | $14.83 | $15.33 | 1,274 | — | — |
| 1996-08-08 | $14.83 | $15.33 | 0 | — | — |
| 1996-08-07 | $14.83 | $15.33 | 106 | — | — |
| 1996-08-06 | $14.71 | $15.20 | 0 | — | — |
| 1996-08-05 | $14.71 | $15.20 | 2,442 | — | — |
| 1996-08-02 | $14.83 | $15.33 | 425 | — | — |
| 1996-08-01 | $14.95 | $15.45 | 12,425 | — | — |
| 1996-07-31 | $14.95 | $15.45 | 4,991 | — | — |
| 1996-07-30 | $14.95 | $15.45 | 1,381 | — | — |
| 1996-07-29 | $14.83 | $15.33 | 2,018 | — | — |
| 1996-07-26 | $14.71 | $15.20 | 531 | — | — |
| 1996-07-25 | $14.95 | $15.45 | 4,035 | — | — |
| 1996-07-24 | $14.36 | $14.84 | 7,221 | — | — |
| 1996-07-23 | $14.60 | $15.08 | 2,124 | — | — |
| 1996-07-22 | $14.71 | $15.20 | 6,159 | — | — |
| 1996-07-19 | $14.95 | $15.45 | 956 | — | — |
| 1996-07-18 | $14.71 | $15.20 | 11,044 | — | — |
| 1996-07-17 | $14.60 | $15.08 | 4,248 | — | — |
| 1996-07-16 | $14.71 | $15.20 | 4,460 | — | — |
| 1996-07-15 | $15.07 | $15.57 | 12,425 | — | — |
| 1996-07-12 | $15.30 | $15.81 | 1,699 | — | — |
| 1996-07-11 | $15.42 | $15.93 | 10,513 | — | — |
| 1996-07-10 | $15.77 | $16.30 | 2,124 | — | — |
| 1996-07-09 | $15.77 | $16.30 | 3,186 | — | — |
| 1996-07-08 | $15.42 | $15.93 | 6,796 | — | — |
| 1996-07-05 | $15.42 | $15.93 | 0 | — | — |
| 1996-07-03 | $15.42 | $15.93 | 212 | — | — |
| 1996-07-02 | $15.54 | $16.06 | 4,566 | — | — |
| 1996-07-01 | $15.42 | $15.93 | 3,292 | — | — |
| 1996-06-28 | $15.42 | $15.93 | 10,195 | — | — |
| 1996-06-27 | $14.95 | $15.45 | 7,540 | — | — |
| 1996-06-26 | $14.83 | $15.33 | 637 | — | — |
| 1996-06-25 | $14.95 | $15.45 | 1,593 | — | — |
| 1996-06-24 | $14.95 | $15.45 | 4,566 | — | — |
| 1996-06-21 | $14.71 | $15.20 | 16,460 | — | — |
| 1996-06-20 | $14.60 | $15.08 | 2,973 | — | — |
| 1996-06-19 | $14.60 | $15.08 | 9,770 | — | — |
| 1996-06-18 | $14.60 | $15.08 | 23,150 | — | — |
| 1996-06-17 | $14.60 | $15.08 | 4,354 | — | — |
| 1996-06-14 | $14.83 | $15.33 | 11,256 | — | — |
| 1996-06-13 | $14.71 | $15.20 | 1,805 | — | — |
| 1996-06-12 | $14.60 | $15.08 | 2,867 | — | — |
| 1996-06-11 | $14.71 | $15.20 | 11,363 | — | — |
| 1996-06-10 | $15.07 | $15.57 | 319 | — | — |
| 1996-06-07 | $15.07 | $15.57 | 1,168 | — | — |
| 1996-06-06 | $15.18 | $15.69 | 8,177 | — | — |
| 1996-06-05 | $15.42 | $15.93 | 10,513 | — | — |
| 1996-06-04 | $16.01 | $16.54 | 2,867 | — | — |
| 1996-06-03 | $16.13 | $16.66 | 4,248 | — | — |
| 1996-05-31 | $16.71 | $17.27 | 3,186 | — | — |
| 1996-05-30 | $16.36 | $16.91 | 637 | — | — |
| 1996-05-29 | $16.36 | $16.91 | 3,929 | — | — |
| 1996-05-28 | $16.71 | $17.27 | 743 | — | — |
| 1996-05-24 | $16.83 | $17.39 | 1,487 | — | — |
| 1996-05-23 | $16.95 | $17.52 | 4,885 | — | — |
| 1996-05-22 | $16.83 | $17.39 | 2,549 | — | — |
| 1996-05-21 | $16.83 | $17.39 | 5,203 | — | — |
| 1996-05-20 | $16.95 | $17.52 | 9,133 | — | — |
| 1996-05-17 | $16.95 | $17.52 | 4,142 | — | — |
| 1996-05-16 | $16.83 | $17.39 | 4,779 | — | — |
| 1996-05-15 | $16.95 | $17.52 | 9,026 | — | — |
| 1996-05-14 | $17.19 | $17.76 | 7,646 | — | — |
| 1996-05-13 | $17.19 | $17.76 | 531 | — | — |
| 1996-05-10 | $17.30 | $17.86 | 531 | — | — |
| 1996-05-09 | $17.19 | $17.73 | 637 | — | — |
| 1996-05-08 | $17.42 | $17.98 | 6,478 | — | — |
| 1996-05-07 | $17.54 | $18.10 | 39,398 | — | — |
| 1996-05-06 | $16.95 | $17.49 | 4,885 | — | — |
| 1996-05-03 | $17.07 | $17.61 | 2,336 | — | — |
| 1996-05-02 | $16.48 | $17.01 | 13,380 | — | — |
| 1996-05-01 | $16.83 | $17.37 | 7,327 | — | — |
| 1996-04-30 | $17.19 | $17.73 | 4,354 | — | — |
| 1996-04-29 | $17.07 | $17.61 | 7,434 | — | — |
| 1996-04-26 | $17.30 | $17.86 | 33,238 | — | — |
| 1996-04-25 | $17.42 | $17.98 | 27,079 | — | — |
| 1996-04-24 | $16.13 | $16.64 | 24,318 | — | — |
| 1996-04-23 | $15.77 | $16.28 | 9,557 | — | — |
| 1996-04-22 | $15.42 | $15.91 | 956 | — | — |
| 1996-04-19 | $15.18 | $15.67 | 2,124 | — | — |
| 1996-04-18 | $15.07 | $15.55 | 6,053 | — | — |
| 1996-04-17 | $14.83 | $15.30 | 3,823 | — | — |
| 1996-04-16 | $14.95 | $15.43 | 3,717 | — | — |
| 1996-04-15 | $14.95 | $15.43 | 425 | — | — |
| 1996-04-12 | $14.95 | $15.43 | 8,814 | — | — |
| 1996-04-11 | $15.18 | $15.67 | 3,080 | — | — |
| 1996-04-10 | $15.30 | $15.79 | 850 | — | — |
| 1996-04-09 | $15.30 | $15.79 | 531 | — | — |
| 1996-04-08 | $15.42 | $15.91 | 2,442 | — | — |
| 1996-04-04 | $15.54 | $16.03 | 531 | — | — |
| 1996-04-03 | $15.54 | $16.03 | 743 | — | — |
| 1996-04-02 | $15.42 | $15.91 | 1,062 | — | — |
| 1996-04-01 | $15.42 | $15.91 | 2,549 | — | — |
| 1996-03-29 | $15.30 | $15.79 | 5,097 | — | — |
| 1996-03-28 | $15.07 | $15.55 | 1,168 | — | — |
| 1996-03-27 | $15.18 | $15.67 | 3,398 | — | — |
| 1996-03-26 | $14.60 | $15.06 | 1,168 | — | — |
| 1996-03-25 | $14.60 | $15.06 | 2,018 | — | — |
| 1996-03-22 | $14.71 | $15.18 | 106 | — | — |
| 1996-03-21 | $14.60 | $15.06 | 0 | — | — |
| 1996-03-20 | $14.60 | $15.06 | 1,062 | — | — |
| 1996-03-19 | $14.71 | $15.18 | 425 | — | — |
| 1996-03-18 | $14.71 | $15.18 | 1,805 | — | — |
| 1996-03-15 | $14.60 | $15.06 | 531 | — | — |
| 1996-03-14 | $14.71 | $15.18 | 4,566 | — | — |
| 1996-03-13 | $14.83 | $15.30 | 4,248 | — | — |
| 1996-03-12 | $15.07 | $15.55 | 2,549 | — | — |
| 1996-03-11 | $15.07 | $15.55 | 13,168 | — | — |
| 1996-03-08 | $15.30 | $15.79 | 3,717 | — | — |
| 1996-03-07 | $15.66 | $16.16 | 5,734 | — | — |
| 1996-03-06 | $15.89 | $16.40 | 2,018 | — | — |
| 1996-03-05 | $15.66 | $16.16 | 2,549 | — | — |
| 1996-03-04 | $15.66 | $16.16 | 19,433 | — | — |
| 1996-03-01 | $14.95 | $15.43 | 956 | — | — |
| 1996-02-29 | $14.83 | $15.30 | 6,159 | — | — |
| 1996-02-28 | $14.83 | $15.30 | 11,787 | — | — |
| 1996-02-27 | $14.71 | $15.18 | 4,354 | — | — |
| 1996-02-26 | $14.71 | $15.18 | 319 | — | — |
| 1996-02-23 | $14.71 | $15.18 | 4,672 | — | — |
| 1996-02-22 | $14.95 | $15.43 | 1,487 | — | — |
| 1996-02-21 | $14.95 | $15.43 | 4,354 | — | — |
| 1996-02-20 | $14.71 | $15.18 | 106 | — | — |
| 1996-02-16 | $14.83 | $15.30 | 4,460 | — | — |
| 1996-02-15 | $15.07 | $15.55 | 4,248 | — | — |
| 1996-02-14 | $15.07 | $15.55 | 3,292 | — | — |
| 1996-02-13 | $15.18 | $15.67 | 9,664 | — | — |
| 1996-02-12 | $15.30 | $15.79 | 16,141 | — | — |
| 1996-02-09 | $14.95 | $15.43 | 8,071 | — | — |
| 1996-02-08 | $14.36 | $14.82 | 11,787 | — | — |
| 1996-02-07 | $14.13 | $14.58 | 1,699 | — | — |
| 1996-02-06 | $14.13 | $14.58 | 2,867 | — | — |
| 1996-02-05 | $14.24 | $14.70 | 3,611 | — | — |
| 1996-02-02 | $14.24 | $14.70 | 1,168 | — | — |
| 1996-02-01 | $14.48 | $14.94 | 1,168 | — | — |
| 1996-01-31 | $14.48 | $14.94 | 2,761 | — | — |
| 1996-01-30 | $14.36 | $14.82 | 5,310 | — | — |
| 1996-01-29 | $14.48 | $14.94 | 212 | — | — |
| 1996-01-26 | $14.48 | $14.94 | 3,611 | — | — |
| 1996-01-25 | $14.60 | $15.06 | 24,849 | — | — |
| 1996-01-24 | $14.01 | $14.45 | 3,186 | — | — |
| 1996-01-23 | $13.77 | $14.21 | 4,460 | — | — |
| 1996-01-22 | $13.89 | $14.33 | 8,283 | — | — |
| 1996-01-19 | $14.01 | $14.45 | 425 | — | — |
| 1996-01-18 | $14.01 | $14.45 | 12,956 | — | — |
| 1996-01-17 | $14.24 | $14.70 | 4,885 | — | — |
| 1996-01-16 | $14.36 | $14.82 | 15,292 | — | — |
| 1996-01-15 | $14.24 | $14.70 | 637 | — | — |
| 1996-01-12 | $14.13 | $14.58 | 9,133 | — | — |
| 1996-01-11 | $13.89 | $14.33 | 7,434 | — | — |
| 1996-01-10 | $13.65 | $14.09 | 1,699 | — | — |
| 1996-01-09 | $13.42 | $13.85 | 7,752 | — | — |
| 1996-01-08 | $13.54 | $13.97 | 2,124 | — | — |
| 1996-01-05 | $13.65 | $14.09 | 4,672 | — | — |
| 1996-01-04 | $13.54 | $13.97 | 12,956 | — | — |
| 1996-01-03 | $13.89 | $14.33 | 10,832 | — | — |
| 1996-01-02 | $14.13 | $14.58 | 3,186 | — | — |