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 | $15.50 | $27.03 | 104,500 | — | — |
| 1996-12-30 | $15.38 | $26.81 | 77,000 | — | — |
| 1996-12-27 | $15.38 | $26.81 | 84,400 | — | — |
| 1996-12-26 | $15.50 | $27.03 | 188,000 | — | — |
| 1996-12-24 | $15.50 | $26.61 | 35,800 | — | — |
| 1996-12-23 | $15.75 | $27.04 | 79,600 | — | — |
| 1996-12-20 | $15.63 | $26.82 | 131,100 | — | — |
| 1996-12-19 | $15.75 | $27.04 | 209,600 | — | — |
| 1996-12-18 | $15.50 | $26.61 | 76,900 | — | — |
| 1996-12-17 | $15.50 | $26.61 | 66,000 | — | — |
| 1996-12-16 | $15.50 | $26.61 | 147,000 | — | — |
| 1996-12-13 | $15.50 | $26.61 | 133,400 | — | — |
| 1996-12-12 | $15.25 | $26.18 | 203,000 | — | — |
| 1996-12-11 | $15.13 | $25.96 | 154,600 | — | — |
| 1996-12-10 | $15.25 | $26.18 | 100,600 | — | — |
| 1996-12-09 | $15.38 | $26.39 | 157,500 | — | — |
| 1996-12-06 | $15.00 | $25.75 | 109,000 | — | — |
| 1996-12-05 | $14.88 | $25.54 | 49,200 | — | — |
| 1996-12-04 | $14.88 | $25.54 | 209,700 | — | — |
| 1996-12-03 | $14.88 | $25.54 | 151,100 | — | — |
| 1996-12-02 | $14.75 | $25.32 | 98,100 | — | — |
| 1996-11-29 | $14.75 | $25.32 | 132,400 | — | — |
| 1996-11-27 | $14.75 | $25.32 | 82,800 | — | — |
| 1996-11-26 | $14.63 | $25.11 | 202,300 | — | — |
| 1996-11-25 | $14.75 | $25.32 | 480,800 | — | — |
| 1996-11-22 | $14.00 | $24.03 | 178,100 | — | — |
| 1996-11-21 | $14.13 | $24.25 | 130,900 | — | — |
| 1996-11-20 | $14.13 | $24.25 | 172,700 | — | — |
| 1996-11-19 | $14.13 | $24.25 | 299,800 | — | — |
| 1996-11-18 | $14.00 | $24.03 | 76,000 | — | — |
| 1996-11-15 | $13.88 | $23.82 | 153,800 | — | — |
| 1996-11-14 | $14.13 | $24.25 | 163,700 | — | — |
| 1996-11-13 | $14.13 | $24.25 | 90,500 | — | — |
| 1996-11-12 | $14.13 | $24.25 | 136,700 | — | — |
| 1996-11-11 | $14.00 | $24.03 | 190,000 | — | — |
| 1996-11-08 | $14.00 | $24.03 | 204,300 | — | — |
| 1996-11-07 | $14.00 | $24.03 | 401,500 | — | — |
| 1996-11-06 | $14.00 | $24.03 | 78,400 | — | — |
| 1996-11-05 | $14.00 | $24.03 | 291,800 | — | — |
| 1996-11-04 | $14.00 | $24.03 | 93,600 | — | — |
| 1996-11-01 | $14.13 | $24.25 | 200,400 | — | — |
| 1996-10-31 | $14.13 | $24.25 | 74,700 | — | — |
| 1996-10-30 | $14.13 | $24.25 | 135,600 | — | — |
| 1996-10-29 | $14.00 | $24.03 | 146,700 | — | — |
| 1996-10-28 | $14.00 | $24.03 | 88,200 | — | — |
| 1996-10-25 | $14.00 | $24.03 | 191,400 | — | — |
| 1996-10-24 | $14.00 | $24.03 | 162,400 | — | — |
| 1996-10-23 | $13.88 | $23.82 | 90,700 | — | — |
| 1996-10-22 | $13.88 | $23.82 | 153,700 | — | — |
| 1996-10-21 | $13.75 | $23.60 | 95,000 | — | — |
| 1996-10-18 | $13.75 | $23.60 | 115,900 | — | — |
| 1996-10-17 | $13.75 | $23.60 | 105,500 | — | — |
| 1996-10-16 | $14.00 | $24.03 | 226,000 | — | — |
| 1996-10-15 | $14.00 | $24.03 | 75,900 | — | — |
| 1996-10-14 | $14.00 | $24.03 | 115,300 | — | — |
| 1996-10-11 | $14.13 | $24.25 | 314,700 | — | — |
| 1996-10-10 | $14.00 | $24.03 | 77,500 | — | — |
| 1996-10-09 | $14.00 | $24.03 | 139,000 | — | — |
| 1996-10-08 | $14.13 | $23.84 | 258,100 | — | — |
| 1996-10-07 | $14.00 | $23.63 | 258,800 | — | — |
| 1996-10-04 | $14.00 | $23.63 | 148,300 | — | — |
| 1996-10-03 | $14.13 | $23.84 | 383,900 | — | — |
| 1996-10-02 | $14.13 | $23.84 | 295,100 | — | — |
| 1996-10-01 | $14.13 | $23.84 | 54,800 | — | — |
| 1996-09-30 | $14.00 | $23.63 | 102,300 | — | — |
| 1996-09-27 | $13.88 | $23.41 | 421,700 | — | — |
| 1996-09-26 | $13.63 | $22.99 | 148,900 | — | — |
| 1996-09-25 | $13.50 | $22.78 | 231,300 | — | — |
| 1996-09-24 | $13.50 | $22.78 | 98,400 | — | — |
| 1996-09-23 | $13.50 | $22.78 | 138,500 | — | — |
| 1996-09-20 | $13.50 | $22.78 | 71,300 | — | — |
| 1996-09-19 | $13.50 | $22.78 | 43,600 | — | — |
| 1996-09-18 | $13.50 | $22.78 | 209,900 | — | — |
| 1996-09-17 | $13.63 | $22.99 | 96,700 | — | — |
| 1996-09-16 | $13.75 | $23.20 | 114,600 | — | — |
| 1996-09-13 | $13.63 | $22.99 | 85,100 | — | — |
| 1996-09-12 | $13.63 | $22.99 | 85,900 | — | — |
| 1996-09-11 | $13.63 | $22.99 | 58,900 | — | — |
| 1996-09-10 | $13.75 | $23.20 | 71,700 | — | — |
| 1996-09-09 | $13.75 | $23.20 | 153,400 | — | — |
| 1996-09-06 | $13.63 | $22.99 | 46,200 | — | — |
| 1996-09-05 | $13.63 | $22.99 | 96,900 | — | — |
| 1996-09-04 | $13.50 | $22.78 | 63,900 | — | — |
| 1996-09-03 | $13.75 | $23.20 | 54,900 | — | — |
| 1996-08-30 | $13.63 | $22.99 | 106,800 | — | — |
| 1996-08-29 | $13.63 | $22.99 | 78,700 | — | — |
| 1996-08-28 | $13.50 | $22.78 | 246,800 | — | — |
| 1996-08-27 | $13.63 | $22.99 | 93,500 | — | — |
| 1996-08-26 | $13.63 | $22.99 | 99,400 | — | — |
| 1996-08-23 | $13.50 | $22.78 | 127,100 | — | — |
| 1996-08-22 | $13.63 | $22.99 | 219,500 | — | — |
| 1996-08-21 | $13.63 | $22.99 | 120,000 | — | — |
| 1996-08-20 | $13.50 | $22.78 | 49,300 | — | — |
| 1996-08-19 | $13.38 | $22.57 | 65,400 | — | — |
| 1996-08-16 | $13.50 | $22.78 | 74,800 | — | — |
| 1996-08-15 | $13.50 | $22.78 | 120,300 | — | — |
| 1996-08-14 | $13.50 | $22.78 | 144,800 | — | — |
| 1996-08-13 | $13.50 | $22.78 | 138,700 | — | — |
| 1996-08-12 | $13.75 | $23.20 | 92,900 | — | — |
| 1996-08-09 | $13.75 | $23.20 | 59,800 | — | — |
| 1996-08-08 | $13.75 | $23.20 | 60,400 | — | — |
| 1996-08-07 | $13.75 | $23.20 | 72,600 | — | — |
| 1996-08-06 | $13.75 | $23.20 | 47,900 | — | — |
| 1996-08-05 | $13.63 | $22.99 | 71,300 | — | — |
| 1996-08-02 | $13.63 | $22.99 | 199,000 | — | — |
| 1996-08-01 | $13.75 | $23.20 | 90,100 | — | — |
| 1996-07-31 | $13.63 | $22.99 | 86,100 | — | — |
| 1996-07-30 | $13.63 | $22.99 | 165,300 | — | — |
| 1996-07-29 | $13.63 | $22.99 | 70,400 | — | — |
| 1996-07-26 | $13.63 | $22.99 | 77,300 | — | — |
| 1996-07-25 | $13.25 | $22.36 | 119,600 | — | — |
| 1996-07-24 | $13.75 | $23.20 | 95,500 | — | — |
| 1996-07-23 | $13.88 | $23.41 | 112,700 | — | — |
| 1996-07-22 | $14.00 | $23.63 | 62,600 | — | — |
| 1996-07-19 | $13.88 | $23.41 | 230,100 | — | — |
| 1996-07-18 | $13.75 | $23.20 | 130,100 | — | — |
| 1996-07-17 | $13.88 | $23.41 | 116,400 | — | — |
| 1996-07-16 | $14.00 | $23.63 | 87,800 | — | — |
| 1996-07-15 | $14.13 | $23.84 | 108,800 | — | — |
| 1996-07-12 | $14.13 | $23.84 | 5,331,300 | — | — |
| 1996-07-11 | $14.38 | $24.26 | 46,400 | — | — |
| 1996-07-10 | $14.38 | $24.26 | 64,200 | — | — |
| 1996-07-09 | $14.38 | $23.85 | 60,900 | — | — |
| 1996-07-08 | $14.25 | $23.65 | 111,700 | — | — |
| 1996-07-05 | $14.38 | $23.85 | 17,200 | — | — |
| 1996-07-03 | $14.50 | $24.06 | 39,100 | — | — |
| 1996-07-02 | $14.50 | $24.06 | 49,300 | — | — |
| 1996-07-01 | $14.50 | $24.06 | 211,800 | — | — |
| 1996-06-28 | $14.38 | $23.85 | 91,300 | — | — |
| 1996-06-27 | $14.50 | $24.06 | 116,200 | — | — |
| 1996-06-26 | $14.38 | $23.85 | 76,100 | — | — |
| 1996-06-25 | $14.38 | $23.85 | 45,000 | — | — |
| 1996-06-24 | $14.63 | $24.27 | 204,300 | — | — |
| 1996-06-21 | $14.50 | $24.06 | 73,600 | — | — |
| 1996-06-20 | $14.63 | $24.27 | 85,700 | — | — |
| 1996-06-19 | $14.63 | $24.27 | 170,200 | — | — |
| 1996-06-18 | $14.63 | $24.27 | 431,700 | — | — |
| 1996-06-17 | $14.75 | $24.48 | 38,700 | — | — |
| 1996-06-14 | $14.88 | $24.68 | 79,000 | — | — |
| 1996-06-13 | $14.75 | $24.48 | 32,000 | — | — |
| 1996-06-12 | $14.88 | $24.68 | 31,700 | — | — |
| 1996-06-11 | $14.63 | $24.27 | 66,300 | — | — |
| 1996-06-10 | $14.88 | $24.68 | 62,200 | — | — |
| 1996-06-07 | $14.75 | $24.48 | 102,800 | — | — |
| 1996-06-06 | $14.88 | $24.68 | 109,700 | — | — |
| 1996-06-05 | $15.00 | $24.89 | 72,500 | — | — |
| 1996-06-04 | $14.88 | $24.68 | 31,700 | — | — |
| 1996-06-03 | $14.88 | $24.68 | 59,400 | — | — |
| 1996-05-31 | $14.63 | $24.27 | 45,100 | — | — |
| 1996-05-30 | $14.63 | $24.27 | 27,400 | — | — |
| 1996-05-29 | $14.75 | $24.48 | 77,000 | — | — |
| 1996-05-28 | $15.00 | $24.89 | 102,000 | — | — |
| 1996-05-24 | $15.13 | $25.10 | 32,500 | — | — |
| 1996-05-23 | $15.13 | $25.10 | 72,000 | — | — |
| 1996-05-22 | $15.00 | $24.89 | 58,100 | — | — |
| 1996-05-21 | $14.88 | $24.68 | 60,100 | — | — |
| 1996-05-20 | $15.00 | $24.89 | 159,200 | — | — |
| 1996-05-17 | $14.63 | $24.27 | 146,800 | — | — |
| 1996-05-16 | $14.50 | $24.06 | 39,600 | — | — |
| 1996-05-15 | $14.38 | $23.85 | 84,500 | — | — |
| 1996-05-14 | $14.50 | $24.06 | 119,400 | — | — |
| 1996-05-13 | $14.63 | $24.27 | 78,900 | — | — |
| 1996-05-10 | $14.50 | $24.06 | 76,300 | — | — |
| 1996-05-09 | $14.50 | $24.06 | 31,300 | — | — |
| 1996-05-08 | $14.50 | $24.06 | 112,200 | — | — |
| 1996-05-07 | $14.50 | $24.06 | 96,700 | — | — |
| 1996-05-06 | $14.38 | $23.85 | 29,400 | — | — |
| 1996-05-03 | $14.50 | $24.06 | 145,900 | — | — |
| 1996-05-02 | $14.50 | $24.06 | 96,700 | — | — |
| 1996-05-01 | $14.25 | $23.65 | 359,600 | — | — |
| 1996-04-30 | $14.25 | $23.65 | 128,100 | — | — |
| 1996-04-29 | $14.13 | $23.44 | 103,900 | — | — |
| 1996-04-26 | $14.25 | $23.65 | 25,300 | — | — |
| 1996-04-25 | $14.25 | $23.65 | 56,900 | — | — |
| 1996-04-24 | $14.13 | $23.44 | 67,000 | — | — |
| 1996-04-23 | $14.25 | $23.65 | 47,500 | — | — |
| 1996-04-22 | $14.50 | $24.06 | 70,600 | — | — |
| 1996-04-19 | $14.50 | $24.06 | 78,200 | — | — |
| 1996-04-18 | $14.50 | $24.06 | 57,700 | — | — |
| 1996-04-17 | $14.50 | $24.06 | 57,000 | — | — |
| 1996-04-16 | $14.50 | $24.06 | 55,900 | — | — |
| 1996-04-15 | $14.50 | $24.06 | 73,600 | — | — |
| 1996-04-12 | $14.25 | $23.65 | 60,700 | — | — |
| 1996-04-11 | $14.13 | $23.44 | 54,600 | — | — |
| 1996-04-10 | $14.25 | $23.65 | 77,300 | — | — |
| 1996-04-09 | $14.50 | $23.66 | 141,700 | — | — |
| 1996-04-08 | $14.25 | $23.25 | 120,700 | — | — |
| 1996-04-04 | $14.50 | $23.66 | 53,300 | — | — |
| 1996-04-03 | $14.63 | $23.87 | 59,800 | — | — |
| 1996-04-02 | $14.63 | $23.87 | 61,000 | — | — |
| 1996-04-01 | $14.63 | $23.87 | 67,200 | — | — |
| 1996-03-29 | $14.63 | $23.87 | 232,800 | — | — |
| 1996-03-28 | $14.75 | $24.07 | 45,000 | — | — |
| 1996-03-27 | $14.75 | $24.07 | 95,600 | — | — |
| 1996-03-26 | $14.75 | $24.07 | 67,600 | — | — |
| 1996-03-25 | $14.75 | $24.07 | 147,100 | — | — |
| 1996-03-22 | $14.63 | $23.87 | 67,900 | — | — |
| 1996-03-21 | $15.00 | $24.48 | 616,400 | — | — |
| 1996-03-20 | $14.75 | $24.07 | 189,100 | — | — |
| 1996-03-19 | $15.13 | $24.68 | 51,500 | — | — |
| 1996-03-18 | $15.13 | $24.68 | 146,500 | — | — |
| 1996-03-15 | $15.50 | $25.29 | 329,300 | — | — |
| 1996-03-14 | $15.50 | $25.29 | 101,300 | — | — |
| 1996-03-13 | $15.50 | $25.29 | 53,700 | — | — |
| 1996-03-12 | $15.38 | $25.09 | 58,800 | — | — |
| 1996-03-11 | $15.25 | $24.89 | 63,500 | — | — |
| 1996-03-08 | $15.00 | $24.48 | 151,300 | — | — |
| 1996-03-07 | $15.38 | $25.09 | 63,500 | — | — |
| 1996-03-06 | $15.50 | $25.29 | 51,700 | — | — |
| 1996-03-05 | $15.38 | $25.09 | 55,100 | — | — |
| 1996-03-04 | $15.25 | $24.89 | 54,800 | — | — |
| 1996-03-01 | $15.38 | $25.09 | 55,300 | — | — |
| 1996-02-29 | $15.38 | $25.09 | 125,800 | — | — |
| 1996-02-28 | $15.13 | $24.68 | 66,800 | — | — |
| 1996-02-27 | $15.13 | $24.68 | 62,700 | — | — |
| 1996-02-26 | $15.13 | $24.68 | 54,200 | — | — |
| 1996-02-23 | $15.25 | $24.89 | 56,600 | — | — |
| 1996-02-22 | $15.50 | $25.29 | 59,600 | — | — |
| 1996-02-21 | $15.50 | $25.29 | 123,200 | — | — |
| 1996-02-20 | $15.50 | $25.29 | 94,900 | — | — |
| 1996-02-16 | $15.25 | $24.89 | 59,800 | — | — |
| 1996-02-15 | $15.25 | $24.89 | 134,600 | — | — |
| 1996-02-14 | $15.50 | $25.29 | 50,100 | — | — |
| 1996-02-13 | $15.38 | $25.09 | 126,900 | — | — |
| 1996-02-12 | $15.38 | $25.09 | 135,000 | — | — |
| 1996-02-09 | $15.38 | $25.09 | 86,000 | — | — |
| 1996-02-08 | $15.38 | $25.09 | 55,300 | — | — |
| 1996-02-07 | $15.38 | $25.09 | 66,000 | — | — |
| 1996-02-06 | $15.25 | $24.89 | 46,000 | — | — |
| 1996-02-05 | $15.13 | $24.68 | 58,900 | — | — |
| 1996-02-02 | $15.00 | $24.48 | 130,900 | — | — |
| 1996-02-01 | $15.00 | $24.48 | 225,100 | — | — |
| 1996-01-31 | $15.00 | $24.48 | 56,600 | — | — |
| 1996-01-30 | $14.88 | $24.27 | 47,800 | — | — |
| 1996-01-29 | $14.75 | $24.07 | 69,900 | — | — |
| 1996-01-26 | $14.75 | $24.07 | 47,300 | — | — |
| 1996-01-25 | $14.88 | $24.27 | 109,000 | — | — |
| 1996-01-24 | $14.88 | $24.27 | 57,000 | — | — |
| 1996-01-23 | $14.88 | $24.27 | 58,000 | — | — |
| 1996-01-22 | $15.00 | $24.48 | 53,800 | — | — |
| 1996-01-19 | $14.88 | $24.27 | 96,200 | — | — |
| 1996-01-18 | $15.00 | $24.48 | 84,400 | — | — |
| 1996-01-17 | $14.88 | $24.27 | 102,000 | — | — |
| 1996-01-16 | $14.75 | $24.07 | 167,800 | — | — |
| 1996-01-15 | $14.63 | $23.87 | 175,800 | — | — |
| 1996-01-12 | $14.50 | $23.66 | 499,000 | — | — |
| 1996-01-11 | $14.13 | $23.05 | 105,000 | — | — |
| 1996-01-10 | $14.50 | $23.66 | 63,400 | — | — |
| 1996-01-09 | $14.88 | $23.91 | 180,400 | — | — |
| 1996-01-08 | $14.88 | $23.91 | 67,300 | — | — |
| 1996-01-05 | $15.00 | $24.11 | 98,400 | — | — |
| 1996-01-04 | $15.00 | $24.11 | 84,100 | — | — |
| 1996-01-03 | $15.13 | $24.31 | 70,400 | — | — |
| 1996-01-02 | $15.25 | $24.51 | 103,500 | — | — |