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
- 1987-06-04 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 | $16.50 | $25.25 | 23,600 | — | — |
| 1996-12-30 | $16.13 | $24.68 | 10,400 | — | — |
| 1996-12-27 | $16.13 | $24.68 | 200 | — | — |
| 1996-12-26 | $16.31 | $24.97 | 2,200 | — | — |
| 1996-12-24 | $16.38 | $25.06 | 200 | — | — |
| 1996-12-23 | $16.38 | $25.06 | 0 | — | — |
| 1996-12-20 | $16.38 | $25.06 | 13,200 | — | — |
| 1996-12-19 | $16.38 | $25.06 | 6,200 | — | — |
| 1996-12-18 | $16.25 | $24.87 | 9,200 | — | — |
| 1996-12-17 | $16.13 | $24.68 | 42,400 | — | — |
| 1996-12-16 | $16.13 | $24.68 | 4,400 | — | — |
| 1996-12-13 | $16.13 | $24.68 | 84,200 | — | — |
| 1996-12-12 | $15.63 | $23.91 | 9,600 | — | — |
| 1996-12-11 | $15.63 | $23.91 | 32,200 | — | — |
| 1996-12-10 | $15.38 | $23.29 | 5,000 | — | — |
| 1996-12-09 | $15.56 | $23.57 | 24,800 | — | — |
| 1996-12-06 | $15.56 | $23.57 | 19,600 | — | — |
| 1996-12-05 | $15.88 | $24.04 | 78,200 | — | — |
| 1996-12-04 | $15.50 | $23.48 | 7,000 | — | — |
| 1996-12-03 | $15.50 | $23.48 | 28,200 | — | — |
| 1996-12-02 | $15.69 | $23.76 | 27,000 | — | — |
| 1996-11-29 | $15.88 | $24.04 | 3,800 | — | — |
| 1996-11-27 | $15.75 | $23.85 | 30,000 | — | — |
| 1996-11-26 | $15.25 | $23.10 | 57,000 | — | — |
| 1996-11-25 | $15.25 | $23.10 | 2,800 | — | — |
| 1996-11-22 | $15.25 | $23.10 | 3,400 | — | — |
| 1996-11-21 | $15.06 | $22.81 | 4,800 | — | — |
| 1996-11-20 | $15.13 | $22.91 | 62,600 | — | — |
| 1996-11-19 | $14.88 | $22.53 | 0 | — | — |
| 1996-11-18 | $14.88 | $22.53 | 8,400 | — | — |
| 1996-11-15 | $15.25 | $23.10 | 21,000 | — | — |
| 1996-11-14 | $15.25 | $23.10 | 1,600 | — | — |
| 1996-11-13 | $15.25 | $23.10 | 30,600 | — | — |
| 1996-11-12 | $15.00 | $22.72 | 87,000 | — | — |
| 1996-11-11 | $14.97 | $22.67 | 2,200 | — | — |
| 1996-11-08 | $15.00 | $22.72 | 25,400 | — | — |
| 1996-11-07 | $15.00 | $22.72 | 19,600 | — | — |
| 1996-11-06 | $14.88 | $22.53 | 20,800 | — | — |
| 1996-11-05 | $15.00 | $22.72 | 128,400 | — | — |
| 1996-11-04 | $15.13 | $22.91 | 100,800 | — | — |
| 1996-11-01 | $15.00 | $22.72 | 105,600 | — | — |
| 1996-10-31 | $14.88 | $22.53 | 4,200 | — | — |
| 1996-10-30 | $15.13 | $22.91 | 11,200 | — | — |
| 1996-10-29 | $15.06 | $22.81 | 9,200 | — | — |
| 1996-10-28 | $14.97 | $22.67 | 2,400 | — | — |
| 1996-10-25 | $14.88 | $22.53 | 0 | — | — |
| 1996-10-24 | $14.88 | $22.53 | 3,800 | — | — |
| 1996-10-23 | $15.00 | $22.72 | 2,200 | — | — |
| 1996-10-22 | $14.94 | $22.62 | 45,600 | — | — |
| 1996-10-21 | $15.00 | $22.72 | 21,200 | — | — |
| 1996-10-18 | $15.00 | $22.72 | 7,600 | — | — |
| 1996-10-17 | $15.25 | $23.10 | 5,800 | — | — |
| 1996-10-16 | $15.00 | $22.72 | 80,400 | — | — |
| 1996-10-15 | $15.00 | $22.72 | 102,600 | — | — |
| 1996-10-14 | $14.88 | $22.53 | 30,000 | — | — |
| 1996-10-11 | $15.06 | $22.81 | 8,400 | — | — |
| 1996-10-10 | $15.13 | $22.91 | 14,200 | — | — |
| 1996-10-09 | $14.94 | $22.62 | 2,200 | — | — |
| 1996-10-08 | $15.13 | $22.91 | 7,600 | — | — |
| 1996-10-07 | $15.13 | $22.91 | 44,800 | — | — |
| 1996-10-04 | $14.63 | $22.15 | 2,000 | — | — |
| 1996-10-03 | $14.88 | $22.53 | 1,600 | — | — |
| 1996-10-02 | $15.13 | $22.91 | 1,600 | — | — |
| 1996-10-01 | $14.63 | $22.15 | 40,000 | — | — |
| 1996-09-30 | $14.69 | $22.25 | 86,600 | — | — |
| 1996-09-27 | $14.75 | $22.34 | 51,400 | — | — |
| 1996-09-26 | $14.94 | $22.62 | 11,200 | — | — |
| 1996-09-25 | $14.94 | $22.62 | 2,000 | — | — |
| 1996-09-24 | $14.75 | $22.34 | 15,000 | — | — |
| 1996-09-23 | $15.13 | $22.91 | 8,200 | — | — |
| 1996-09-20 | $14.88 | $22.53 | 36,800 | — | — |
| 1996-09-19 | $14.69 | $22.25 | 14,400 | — | — |
| 1996-09-18 | $14.38 | $21.77 | 400 | — | — |
| 1996-09-17 | $14.38 | $21.77 | 1,400 | — | — |
| 1996-09-16 | $14.50 | $21.96 | 13,000 | — | — |
| 1996-09-13 | $14.63 | $22.15 | 10,200 | — | — |
| 1996-09-12 | $14.63 | $22.15 | 2,400 | — | — |
| 1996-09-11 | $14.44 | $21.87 | 16,200 | — | — |
| 1996-09-10 | $14.63 | $21.92 | 1,000 | — | — |
| 1996-09-09 | $14.38 | $21.54 | 4,800 | — | — |
| 1996-09-06 | $14.44 | $21.64 | 6,000 | — | — |
| 1996-09-05 | $14.38 | $21.54 | 5,400 | — | — |
| 1996-09-04 | $14.50 | $21.73 | 2,800 | — | — |
| 1996-09-03 | $14.75 | $22.10 | 400 | — | — |
| 1996-08-30 | $14.75 | $22.10 | 0 | — | — |
| 1996-08-29 | $14.75 | $22.10 | 2,600 | — | — |
| 1996-08-28 | $14.75 | $22.10 | 5,000 | — | — |
| 1996-08-27 | $14.38 | $21.54 | 1,200 | — | — |
| 1996-08-26 | $14.50 | $21.73 | 14,600 | — | — |
| 1996-08-23 | $14.38 | $21.54 | 1,000 | — | — |
| 1996-08-22 | $14.38 | $21.54 | 600 | — | — |
| 1996-08-21 | $14.50 | $21.73 | 22,400 | — | — |
| 1996-08-20 | $14.38 | $21.54 | 600 | — | — |
| 1996-08-19 | $14.38 | $21.54 | 31,200 | — | — |
| 1996-08-16 | $14.69 | $22.01 | 76,600 | — | — |
| 1996-08-15 | $14.56 | $21.82 | 48,200 | — | — |
| 1996-08-14 | $14.38 | $21.54 | 1,800 | — | — |
| 1996-08-13 | $14.38 | $21.54 | 3,400 | — | — |
| 1996-08-12 | $14.13 | $21.17 | 800 | — | — |
| 1996-08-09 | $14.38 | $21.54 | 3,200 | — | — |
| 1996-08-08 | $14.38 | $21.54 | 23,000 | — | — |
| 1996-08-07 | $14.19 | $21.26 | 224,400 | — | — |
| 1996-08-06 | $14.13 | $21.17 | 31,200 | — | — |
| 1996-08-05 | $13.94 | $20.89 | 7,600 | — | — |
| 1996-08-02 | $13.88 | $20.79 | 44,800 | — | — |
| 1996-08-01 | $13.94 | $20.89 | 11,800 | — | — |
| 1996-07-31 | $14.00 | $20.98 | 8,400 | — | — |
| 1996-07-30 | $13.75 | $20.60 | 47,800 | — | — |
| 1996-07-29 | $13.50 | $20.23 | 17,400 | — | — |
| 1996-07-26 | $13.50 | $20.23 | 5,200 | — | — |
| 1996-07-25 | $13.50 | $20.23 | 3,000 | — | — |
| 1996-07-24 | $13.41 | $20.09 | 200 | — | — |
| 1996-07-23 | $13.50 | $20.23 | 11,000 | — | — |
| 1996-07-22 | $13.19 | $19.76 | 10,200 | — | — |
| 1996-07-19 | $13.41 | $20.09 | 800 | — | — |
| 1996-07-18 | $13.50 | $20.23 | 9,000 | — | — |
| 1996-07-17 | $13.31 | $19.95 | 10,800 | — | — |
| 1996-07-16 | $13.50 | $20.23 | 5,600 | — | — |
| 1996-07-15 | $13.25 | $19.86 | 8,800 | — | — |
| 1996-07-12 | $13.13 | $19.67 | 13,200 | — | — |
| 1996-07-11 | $13.25 | $19.86 | 22,600 | — | — |
| 1996-07-10 | $13.50 | $20.23 | 5,800 | — | — |
| 1996-07-09 | $13.44 | $20.14 | 18,600 | — | — |
| 1996-07-08 | $13.44 | $20.14 | 71,600 | — | — |
| 1996-07-05 | $13.50 | $20.23 | 12,800 | — | — |
| 1996-07-03 | $13.69 | $20.51 | 4,200 | — | — |
| 1996-07-02 | $13.53 | $20.28 | 28,200 | — | — |
| 1996-07-01 | $13.50 | $20.23 | 29,600 | — | — |
| 1996-06-28 | $13.50 | $20.23 | 51,400 | — | — |
| 1996-06-27 | $13.50 | $20.23 | 9,600 | — | — |
| 1996-06-26 | $13.50 | $20.23 | 19,400 | — | — |
| 1996-06-25 | $13.75 | $20.60 | 10,800 | — | — |
| 1996-06-24 | $13.75 | $20.60 | 4,400 | — | — |
| 1996-06-21 | $13.38 | $20.04 | 4,000 | — | — |
| 1996-06-20 | $13.75 | $20.60 | 22,000 | — | — |
| 1996-06-19 | $13.50 | $20.23 | 9,200 | — | — |
| 1996-06-18 | $13.38 | $20.04 | 9,200 | — | — |
| 1996-06-17 | $13.75 | $20.60 | 2,800 | — | — |
| 1996-06-14 | $13.75 | $20.60 | 2,800 | — | — |
| 1996-06-13 | $13.38 | $20.04 | 800 | — | — |
| 1996-06-12 | $13.56 | $20.32 | 5,000 | — | — |
| 1996-06-11 | $13.63 | $20.19 | 7,600 | — | — |
| 1996-06-10 | $13.50 | $20.00 | 38,600 | — | — |
| 1996-06-07 | $13.38 | $19.81 | 11,400 | — | — |
| 1996-06-06 | $13.38 | $19.81 | 5,400 | — | — |
| 1996-06-05 | $13.75 | $20.37 | 14,000 | — | — |
| 1996-06-04 | $13.75 | $20.37 | 18,000 | — | — |
| 1996-06-03 | $13.50 | $20.00 | 15,800 | — | — |
| 1996-05-31 | $13.38 | $19.81 | 12,400 | — | — |
| 1996-05-30 | $13.63 | $20.19 | 41,400 | — | — |
| 1996-05-29 | $13.81 | $20.46 | 14,400 | — | — |
| 1996-05-28 | $13.63 | $20.19 | 25,200 | — | — |
| 1996-05-24 | $13.88 | $20.56 | 6,800 | — | — |
| 1996-05-23 | $13.81 | $20.46 | 22,400 | — | — |
| 1996-05-22 | $13.81 | $20.46 | 2,800 | — | — |
| 1996-05-21 | $13.75 | $20.37 | 19,400 | — | — |
| 1996-05-20 | $13.75 | $20.37 | 3,000 | — | — |
| 1996-05-17 | $13.75 | $20.37 | 7,200 | — | — |
| 1996-05-16 | $13.63 | $20.19 | 1,800 | — | — |
| 1996-05-15 | $13.69 | $20.28 | 10,200 | — | — |
| 1996-05-14 | $13.94 | $20.65 | 5,200 | — | — |
| 1996-05-13 | $13.63 | $20.19 | 3,600 | — | — |
| 1996-05-10 | $13.94 | $20.65 | 17,600 | — | — |
| 1996-05-09 | $13.88 | $20.56 | 34,200 | — | — |
| 1996-05-08 | $13.88 | $20.56 | 2,600 | — | — |
| 1996-05-07 | $13.69 | $20.28 | 13,600 | — | — |
| 1996-05-06 | $13.50 | $20.00 | 8,400 | — | — |
| 1996-05-03 | $13.81 | $20.46 | 7,000 | — | — |
| 1996-05-02 | $13.88 | $20.56 | 24,600 | — | — |
| 1996-05-01 | $13.88 | $20.56 | 6,800 | — | — |
| 1996-04-30 | $13.38 | $19.81 | 18,400 | — | — |
| 1996-04-29 | $13.75 | $20.37 | 3,000 | — | — |
| 1996-04-26 | $13.75 | $20.37 | 63,800 | — | — |
| 1996-04-25 | $13.88 | $20.56 | 26,200 | — | — |
| 1996-04-24 | $13.50 | $20.00 | 194,000 | — | — |
| 1996-04-23 | $14.13 | $20.93 | 3,600 | — | — |
| 1996-04-22 | $14.44 | $21.39 | 20,600 | — | — |
| 1996-04-19 | $14.00 | $20.74 | 31,200 | — | — |
| 1996-04-18 | $14.38 | $21.30 | 39,600 | — | — |
| 1996-04-17 | $14.19 | $21.02 | 5,000 | — | — |
| 1996-04-16 | $14.25 | $21.11 | 37,600 | — | — |
| 1996-04-15 | $14.50 | $21.48 | 28,600 | — | — |
| 1996-04-12 | $14.63 | $21.67 | 6,000 | — | — |
| 1996-04-11 | $14.56 | $21.57 | 2,000 | — | — |
| 1996-04-10 | $14.50 | $21.48 | 1,800 | — | — |
| 1996-04-09 | $14.56 | $21.57 | 1,400 | — | — |
| 1996-04-08 | $14.50 | $21.48 | 1,000 | — | — |
| 1996-04-04 | $14.75 | $21.85 | 7,600 | — | — |
| 1996-04-03 | $14.63 | $21.67 | 7,400 | — | — |
| 1996-04-02 | $14.88 | $22.04 | 1,800 | — | — |
| 1996-04-01 | $14.63 | $21.67 | 44,000 | — | — |
| 1996-03-29 | $14.63 | $21.67 | 67,000 | — | — |
| 1996-03-28 | $14.63 | $21.67 | 13,200 | — | — |
| 1996-03-27 | $14.63 | $21.67 | 1,800 | — | — |
| 1996-03-26 | $14.88 | $22.04 | 800 | — | — |
| 1996-03-25 | $14.88 | $22.04 | 6,400 | — | — |
| 1996-03-22 | $14.88 | $22.04 | 63,400 | — | — |
| 1996-03-21 | $14.88 | $22.04 | 200 | — | — |
| 1996-03-20 | $14.63 | $21.67 | 7,800 | — | — |
| 1996-03-19 | $14.75 | $21.85 | 9,200 | — | — |
| 1996-03-18 | $14.88 | $22.04 | 3,400 | — | — |
| 1996-03-15 | $14.63 | $21.67 | 1,600 | — | — |
| 1996-03-14 | $14.63 | $21.67 | 0 | — | — |
| 1996-03-13 | $14.63 | $21.67 | 1,600 | — | — |
| 1996-03-12 | $14.63 | $21.67 | 600 | — | — |
| 1996-03-11 | $14.63 | $21.67 | 6,800 | — | — |
| 1996-03-08 | $14.69 | $21.76 | 20,800 | — | — |
| 1996-03-07 | $15.00 | $22.22 | 1,400 | — | — |
| 1996-03-06 | $14.75 | $21.85 | 21,200 | — | — |
| 1996-03-05 | $15.00 | $22.00 | 20,800 | — | — |
| 1996-03-04 | $15.00 | $22.00 | 5,400 | — | — |
| 1996-03-01 | $14.63 | $21.45 | 2,600 | — | — |
| 1996-02-29 | $14.63 | $21.45 | 1,400 | — | — |
| 1996-02-28 | $14.91 | $21.86 | 1,600 | — | — |
| 1996-02-27 | $14.81 | $21.73 | 4,200 | — | — |
| 1996-02-26 | $14.88 | $21.82 | 5,000 | — | — |
| 1996-02-23 | $14.88 | $21.82 | 31,200 | — | — |
| 1996-02-22 | $14.50 | $21.27 | 600 | — | — |
| 1996-02-21 | $14.88 | $21.82 | 23,400 | — | — |
| 1996-02-20 | $14.50 | $21.27 | 14,600 | — | — |
| 1996-02-16 | $14.63 | $21.45 | 34,400 | — | — |
| 1996-02-15 | $14.63 | $21.45 | 7,000 | — | — |
| 1996-02-14 | $14.69 | $21.54 | 5,800 | — | — |
| 1996-02-13 | $14.63 | $21.45 | 3,400 | — | — |
| 1996-02-12 | $14.63 | $21.45 | 6,400 | — | — |
| 1996-02-09 | $14.69 | $21.54 | 45,400 | — | — |
| 1996-02-08 | $14.63 | $21.45 | 1,400 | — | — |
| 1996-02-07 | $15.00 | $22.00 | 0 | — | — |
| 1996-02-06 | $15.00 | $22.00 | 800 | — | — |
| 1996-02-05 | $14.63 | $21.45 | 800 | — | — |
| 1996-02-02 | $15.00 | $22.00 | 1,000 | — | — |
| 1996-02-01 | $14.69 | $21.54 | 6,000 | — | — |
| 1996-01-31 | $14.63 | $21.45 | 7,400 | — | — |
| 1996-01-30 | $14.63 | $21.45 | 2,600 | — | — |
| 1996-01-29 | $15.00 | $22.00 | 600 | — | — |
| 1996-01-26 | $14.63 | $21.45 | 11,200 | — | — |
| 1996-01-25 | $14.81 | $21.73 | 5,800 | — | — |
| 1996-01-24 | $14.63 | $21.45 | 25,800 | — | — |
| 1996-01-23 | $14.81 | $21.73 | 800 | — | — |
| 1996-01-22 | $15.00 | $22.00 | 46,000 | — | — |
| 1996-01-19 | $14.63 | $21.45 | 800 | — | — |
| 1996-01-18 | $14.63 | $21.45 | 7,200 | — | — |
| 1996-01-17 | $14.63 | $21.45 | 23,200 | — | — |
| 1996-01-16 | $14.50 | $21.27 | 10,400 | — | — |
| 1996-01-15 | $14.75 | $21.63 | 2,000 | — | — |
| 1996-01-12 | $14.75 | $21.63 | 22,000 | — | — |
| 1996-01-11 | $14.25 | $20.90 | 1,200 | — | — |
| 1996-01-10 | $14.31 | $20.99 | 51,400 | — | — |
| 1996-01-09 | $14.63 | $21.45 | 24,600 | — | — |
| 1996-01-08 | $15.00 | $22.00 | 0 | — | — |
| 1996-01-05 | $15.00 | $22.00 | 13,400 | — | — |
| 1996-01-04 | $14.63 | $21.45 | 3,400 | — | — |
| 1996-01-03 | $14.63 | $21.45 | 3,800 | — | — |
| 1996-01-02 | $14.69 | $21.54 | 52,400 | — | — |