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 | $16.70 | $21.25 | 38,323 | — | — |
| 1996-12-30 | $16.85 | $21.44 | 16,736 | — | — |
| 1996-12-27 | $16.49 | $20.98 | 1,455 | — | — |
| 1996-12-26 | $16.59 | $21.11 | 11,400 | — | — |
| 1996-12-24 | $16.80 | $21.38 | 3,396 | — | — |
| 1996-12-23 | $16.29 | $20.72 | 9,702 | — | — |
| 1996-12-20 | $16.80 | $21.38 | 50,208 | — | — |
| 1996-12-19 | $16.29 | $20.72 | 3,396 | — | — |
| 1996-12-18 | $16.29 | $20.72 | 1,940 | — | — |
| 1996-12-17 | $15.67 | $19.93 | 10,672 | — | — |
| 1996-12-16 | $15.67 | $19.93 | 33,714 | — | — |
| 1996-12-13 | $15.72 | $20.00 | 241,095 | — | — |
| 1996-12-12 | $15.67 | $19.93 | 0 | — | — |
| 1996-12-11 | $15.67 | $19.93 | 16,979 | — | — |
| 1996-12-10 | $16.23 | $20.65 | 55,787 | — | — |
| 1996-12-09 | $15.77 | $20.06 | 9,217 | — | — |
| 1996-12-06 | $16.00 | $20.26 | 18,591 | — | — |
| 1996-12-05 | $16.10 | $20.38 | 9,168 | — | — |
| 1996-12-04 | $16.10 | $20.38 | 24,958 | — | — |
| 1996-12-03 | $15.90 | $20.13 | 78,695 | — | — |
| 1996-12-02 | $15.41 | $19.51 | 17,573 | — | — |
| 1996-11-29 | $15.46 | $19.57 | 0 | — | — |
| 1996-11-27 | $15.46 | $19.57 | 8,150 | — | — |
| 1996-11-26 | $15.61 | $19.76 | 14,517 | — | — |
| 1996-11-25 | $15.51 | $19.64 | 54,501 | — | — |
| 1996-11-22 | $15.71 | $19.89 | 47,879 | — | — |
| 1996-11-21 | $15.22 | $19.26 | 18,846 | — | — |
| 1996-11-20 | $15.41 | $19.51 | 22,412 | — | — |
| 1996-11-19 | $15.41 | $19.51 | 9,678 | — | — |
| 1996-11-18 | $15.41 | $19.51 | 2,801 | — | — |
| 1996-11-15 | $15.31 | $19.39 | 4,075 | — | — |
| 1996-11-14 | $15.31 | $19.39 | 18,082 | — | — |
| 1996-11-13 | $15.22 | $19.26 | 27,250 | — | — |
| 1996-11-12 | $15.22 | $19.26 | 3,056 | — | — |
| 1996-11-11 | $15.31 | $19.39 | 509 | — | — |
| 1996-11-08 | $15.22 | $19.26 | 29,543 | — | — |
| 1996-11-07 | $15.36 | $19.45 | 11,206 | — | — |
| 1996-11-06 | $15.22 | $19.26 | 4,584 | — | — |
| 1996-11-05 | $15.41 | $19.51 | 4,330 | — | — |
| 1996-11-04 | $15.22 | $19.26 | 4,584 | — | — |
| 1996-11-01 | $15.31 | $19.39 | 7,386 | — | — |
| 1996-10-31 | $15.51 | $19.64 | 8,404 | — | — |
| 1996-10-30 | $15.31 | $19.39 | 13,243 | — | — |
| 1996-10-29 | $15.41 | $19.51 | 18,082 | — | — |
| 1996-10-28 | $15.12 | $19.14 | 2,801 | — | — |
| 1996-10-25 | $15.02 | $19.02 | 6,367 | — | — |
| 1996-10-24 | $15.22 | $19.26 | 12,989 | — | — |
| 1996-10-23 | $15.31 | $19.39 | 9,932 | — | — |
| 1996-10-22 | $15.02 | $19.02 | 15,790 | — | — |
| 1996-10-21 | $15.02 | $19.02 | 18,591 | — | — |
| 1996-10-18 | $14.92 | $18.89 | 255 | — | — |
| 1996-10-17 | $15.41 | $19.51 | 3,820 | — | — |
| 1996-10-16 | $14.92 | $18.89 | 8,150 | — | — |
| 1996-10-15 | $14.72 | $18.64 | 2,292 | — | — |
| 1996-10-14 | $14.72 | $18.64 | 5,603 | — | — |
| 1996-10-11 | $14.92 | $18.89 | 10,696 | — | — |
| 1996-10-10 | $15.41 | $19.51 | 255 | — | — |
| 1996-10-09 | $15.02 | $19.02 | 5,858 | — | — |
| 1996-10-08 | $14.92 | $18.89 | 2,037 | — | — |
| 1996-10-07 | $14.92 | $18.89 | 4,584 | — | — |
| 1996-10-04 | $14.92 | $18.89 | 5,348 | — | — |
| 1996-10-03 | $15.02 | $19.02 | 2,547 | — | — |
| 1996-10-02 | $15.02 | $19.02 | 9,423 | — | — |
| 1996-10-01 | $14.82 | $18.77 | 21,902 | — | — |
| 1996-09-30 | $14.92 | $18.89 | 10,951 | — | — |
| 1996-09-27 | $14.63 | $18.52 | 6,876 | — | — |
| 1996-09-26 | $14.82 | $18.77 | 21,648 | — | — |
| 1996-09-25 | $14.63 | $18.52 | 56,538 | — | — |
| 1996-09-24 | $15.61 | $19.76 | 509 | — | — |
| 1996-09-23 | $15.61 | $19.76 | 0 | — | — |
| 1996-09-20 | $15.61 | $19.76 | 72,838 | — | — |
| 1996-09-19 | $15.12 | $19.14 | 13,498 | — | — |
| 1996-09-18 | $15.12 | $19.14 | 18,846 | — | — |
| 1996-09-17 | $15.41 | $19.51 | 19,610 | — | — |
| 1996-09-16 | $15.80 | $20.01 | 15,790 | — | — |
| 1996-09-13 | $15.51 | $19.64 | 14,007 | — | — |
| 1996-09-12 | $15.31 | $19.39 | 17,063 | — | — |
| 1996-09-11 | $15.49 | $19.61 | 263,591 | — | — |
| 1996-09-10 | $15.41 | $19.41 | 56,029 | — | — |
| 1996-09-09 | $15.41 | $19.41 | 5,348 | — | — |
| 1996-09-06 | $14.82 | $18.67 | 55,010 | — | — |
| 1996-09-05 | $14.63 | $18.42 | 6,112 | — | — |
| 1996-09-04 | $14.97 | $18.86 | 105,946 | — | — |
| 1996-09-03 | $15.12 | $19.04 | 4,330 | — | — |
| 1996-08-30 | $14.53 | $18.30 | 69,782 | — | — |
| 1996-08-29 | $14.48 | $18.24 | 1,528 | — | — |
| 1996-08-28 | $14.23 | $17.93 | 6,367 | — | — |
| 1996-08-27 | $14.14 | $17.81 | 1,783 | — | — |
| 1996-08-26 | $14.14 | $17.81 | 255 | — | — |
| 1996-08-23 | $14.72 | $18.55 | 1,783 | — | — |
| 1996-08-22 | $14.63 | $18.42 | 1,019 | — | — |
| 1996-08-21 | $14.04 | $17.68 | 2,037 | — | — |
| 1996-08-20 | $14.33 | $18.05 | 9,423 | — | — |
| 1996-08-19 | $14.18 | $17.87 | 4,584 | — | — |
| 1996-08-16 | $14.14 | $17.81 | 6,876 | — | — |
| 1996-08-15 | $13.94 | $17.56 | 2,547 | — | — |
| 1996-08-14 | $14.33 | $18.05 | 73,347 | — | — |
| 1996-08-13 | $14.53 | $18.30 | 6,367 | — | — |
| 1996-08-12 | $14.23 | $17.93 | 16,809 | — | — |
| 1996-08-09 | $14.04 | $17.68 | 11,715 | — | — |
| 1996-08-08 | $14.09 | $17.74 | 21,138 | — | — |
| 1996-08-07 | $14.04 | $17.68 | 24,958 | — | — |
| 1996-08-06 | $14.23 | $17.93 | 4,584 | — | — |
| 1996-08-05 | $14.72 | $18.55 | 3,056 | — | — |
| 1996-08-02 | $14.23 | $17.93 | 2,292 | — | — |
| 1996-08-01 | $14.53 | $18.30 | 32,853 | — | — |
| 1996-07-31 | $14.18 | $17.87 | 3,820 | — | — |
| 1996-07-30 | $13.94 | $17.56 | 38,456 | — | — |
| 1996-07-29 | $13.84 | $17.43 | 26,996 | — | — |
| 1996-07-26 | $13.94 | $17.56 | 37,183 | — | — |
| 1996-07-25 | $13.94 | $17.56 | 37,692 | — | — |
| 1996-07-24 | $13.94 | $17.56 | 6,112 | — | — |
| 1996-07-23 | $14.14 | $17.81 | 23,176 | — | — |
| 1996-07-22 | $13.94 | $17.56 | 0 | — | — |
| 1996-07-19 | $13.94 | $17.56 | 13,243 | — | — |
| 1996-07-18 | $14.04 | $17.68 | 10,951 | — | — |
| 1996-07-17 | $14.09 | $17.74 | 35,145 | — | — |
| 1996-07-16 | $13.84 | $17.43 | 192,027 | — | — |
| 1996-07-15 | $13.84 | $17.43 | 26,996 | — | — |
| 1996-07-12 | $13.89 | $17.50 | 33,872 | — | — |
| 1996-07-11 | $13.94 | $17.56 | 12,989 | — | — |
| 1996-07-10 | $13.84 | $17.43 | 3,311 | — | — |
| 1996-07-09 | $14.43 | $18.18 | 4,075 | — | — |
| 1996-07-08 | $14.18 | $17.87 | 3,820 | — | — |
| 1996-07-05 | $14.14 | $17.81 | 13,753 | — | — |
| 1996-07-03 | $14.68 | $18.49 | 3,820 | — | — |
| 1996-07-02 | $14.53 | $18.30 | 13,243 | — | — |
| 1996-07-01 | $14.43 | $18.18 | 14,517 | — | — |
| 1996-06-28 | $14.43 | $18.18 | 11,460 | — | — |
| 1996-06-27 | $14.43 | $18.18 | 6,112 | — | — |
| 1996-06-26 | $14.43 | $18.18 | 509 | — | — |
| 1996-06-25 | $14.68 | $18.49 | 26,741 | — | — |
| 1996-06-24 | $14.33 | $18.05 | 9,678 | — | — |
| 1996-06-21 | $14.33 | $18.05 | 7,640 | — | — |
| 1996-06-20 | $14.68 | $18.49 | 9,932 | — | — |
| 1996-06-19 | $14.33 | $18.05 | 23,940 | — | — |
| 1996-06-18 | $14.33 | $18.05 | 24,704 | — | — |
| 1996-06-17 | $14.58 | $18.36 | 9,423 | — | — |
| 1996-06-14 | $14.82 | $18.67 | 48,643 | — | — |
| 1996-06-13 | $14.53 | $18.30 | 8,914 | — | — |
| 1996-06-12 | $14.72 | $18.55 | 1,273 | — | — |
| 1996-06-11 | $14.53 | $18.20 | 1,019 | — | — |
| 1996-06-10 | $14.63 | $18.32 | 4,839 | — | — |
| 1996-06-07 | $14.53 | $18.20 | 7,640 | — | — |
| 1996-06-06 | $14.63 | $18.32 | 41,512 | — | — |
| 1996-06-05 | $14.65 | $18.36 | 14,007 | — | — |
| 1996-06-04 | $14.72 | $18.45 | 3,056 | — | — |
| 1996-06-03 | $14.63 | $18.32 | 10,442 | — | — |
| 1996-05-31 | $14.63 | $18.32 | 28,015 | — | — |
| 1996-05-30 | $14.92 | $18.69 | 11,715 | — | — |
| 1996-05-29 | $14.72 | $18.45 | 23,430 | — | — |
| 1996-05-28 | $14.43 | $18.08 | 7,386 | — | — |
| 1996-05-24 | $14.72 | $18.45 | 1,273 | — | — |
| 1996-05-23 | $14.43 | $18.08 | 6,622 | — | — |
| 1996-05-22 | $14.72 | $18.45 | 7,895 | — | — |
| 1996-05-21 | $14.33 | $17.96 | 3,056 | — | — |
| 1996-05-20 | $14.68 | $18.39 | 29,033 | — | — |
| 1996-05-17 | $14.68 | $18.39 | 17,827 | — | — |
| 1996-05-16 | $14.58 | $18.26 | 11,970 | — | — |
| 1996-05-15 | $14.53 | $18.20 | 9,678 | — | — |
| 1996-05-14 | $14.53 | $18.20 | 255 | — | — |
| 1996-05-13 | $14.53 | $18.20 | 1,019 | — | — |
| 1996-05-10 | $14.53 | $18.20 | 255 | — | — |
| 1996-05-09 | $14.72 | $18.45 | 6,112 | — | — |
| 1996-05-08 | $15.22 | $19.06 | 6,876 | — | — |
| 1996-05-07 | $14.53 | $18.20 | 1,019 | — | — |
| 1996-05-06 | $14.82 | $18.57 | 8,659 | — | — |
| 1996-05-03 | $14.63 | $18.32 | 8,659 | — | — |
| 1996-05-02 | $14.63 | $18.32 | 4,584 | — | — |
| 1996-05-01 | $15.12 | $18.94 | 8,404 | — | — |
| 1996-04-30 | $14.63 | $18.32 | 27,250 | — | — |
| 1996-04-29 | $14.72 | $18.45 | 38,202 | — | — |
| 1996-04-26 | $15.02 | $18.82 | 4,839 | — | — |
| 1996-04-25 | $15.80 | $19.80 | 81,242 | — | — |
| 1996-04-24 | $14.33 | $17.96 | 32,089 | — | — |
| 1996-04-23 | $14.72 | $18.45 | 119,189 | — | — |
| 1996-04-22 | $14.04 | $17.59 | 5,094 | — | — |
| 1996-04-19 | $13.89 | $17.40 | 26,232 | — | — |
| 1996-04-18 | $14.43 | $18.08 | 184,387 | — | — |
| 1996-04-17 | $14.04 | $17.59 | 7,895 | — | — |
| 1996-04-16 | $14.82 | $18.57 | 764 | — | — |
| 1996-04-15 | $13.74 | $17.22 | 25,722 | — | — |
| 1996-04-12 | $13.74 | $17.22 | 1,273 | — | — |
| 1996-04-11 | $14.14 | $17.71 | 14,262 | — | — |
| 1996-04-10 | $14.23 | $17.83 | 61,123 | — | — |
| 1996-04-09 | $14.23 | $17.83 | 3,820 | — | — |
| 1996-04-08 | $14.28 | $17.89 | 17,318 | — | — |
| 1996-04-04 | $14.28 | $17.89 | 21,138 | — | — |
| 1996-04-03 | $14.68 | $18.39 | 21,648 | — | — |
| 1996-04-02 | $14.23 | $17.83 | 9,932 | — | — |
| 1996-04-01 | $14.92 | $18.69 | 11,970 | — | — |
| 1996-03-29 | $15.12 | $18.94 | 156,627 | — | — |
| 1996-03-28 | $15.12 | $18.94 | 44,823 | — | — |
| 1996-03-27 | $14.14 | $17.71 | 75,385 | — | — |
| 1996-03-26 | $14.14 | $17.71 | 240,670 | — | — |
| 1996-03-25 | $14.09 | $17.65 | 63,924 | — | — |
| 1996-03-22 | $13.94 | $17.46 | 4,839 | — | — |
| 1996-03-21 | $14.14 | $17.71 | 118,170 | — | — |
| 1996-03-20 | $13.84 | $17.34 | 6,367 | — | — |
| 1996-03-19 | $13.84 | $17.34 | 2,801 | — | — |
| 1996-03-18 | $13.84 | $17.34 | 19,101 | — | — |
| 1996-03-15 | $13.84 | $17.34 | 130,904 | — | — |
| 1996-03-14 | $14.28 | $17.89 | 4,330 | — | — |
| 1996-03-13 | $13.55 | $16.97 | 14,771 | — | — |
| 1996-03-12 | $14.23 | $17.73 | 11,715 | — | — |
| 1996-03-11 | $13.25 | $16.51 | 5,094 | — | — |
| 1996-03-08 | $13.84 | $17.25 | 1,273 | — | — |
| 1996-03-07 | $13.64 | $17.00 | 164,776 | — | — |
| 1996-03-06 | $14.14 | $17.61 | 5,094 | — | — |
| 1996-03-05 | $13.94 | $17.37 | 9,678 | — | — |
| 1996-03-04 | $14.33 | $17.86 | 5,094 | — | — |
| 1996-03-01 | $13.55 | $16.88 | 7,386 | — | — |
| 1996-02-29 | $14.14 | $17.61 | 27,760 | — | — |
| 1996-02-28 | $13.35 | $16.63 | 7,131 | — | — |
| 1996-02-27 | $14.23 | $17.73 | 67,490 | — | — |
| 1996-02-26 | $14.23 | $17.73 | 7,386 | — | — |
| 1996-02-23 | $15.22 | $18.96 | 764 | — | — |
| 1996-02-22 | $14.63 | $18.22 | 6,112 | — | — |
| 1996-02-21 | $14.33 | $17.86 | 5,094 | — | — |
| 1996-02-20 | $14.55 | $18.13 | 485,415 | — | — |
| 1996-02-16 | $13.99 | $17.43 | 19,610 | — | — |
| 1996-02-15 | $13.94 | $17.37 | 6,876 | — | — |
| 1996-02-14 | $14.14 | $17.61 | 1,273 | — | — |
| 1996-02-13 | $13.74 | $17.12 | 57,302 | — | — |
| 1996-02-12 | $15.66 | $19.51 | 28,779 | — | — |
| 1996-02-09 | $15.12 | $18.84 | 7,131 | — | — |
| 1996-02-08 | $16.00 | $19.94 | 0 | — | — |
| 1996-02-07 | $16.00 | $19.94 | 4,330 | — | — |
| 1996-02-06 | $15.12 | $18.84 | 1,019 | — | — |
| 1996-02-05 | $15.31 | $19.08 | 71,055 | — | — |
| 1996-02-02 | $15.02 | $18.71 | 122,755 | — | — |
| 1996-02-01 | $15.12 | $18.84 | 12,479 | — | — |
| 1996-01-31 | $15.02 | $18.71 | 8,150 | — | — |
| 1996-01-30 | $15.51 | $19.32 | 9,932 | — | — |
| 1996-01-29 | $15.31 | $19.08 | 18,337 | — | — |
| 1996-01-26 | $15.61 | $19.45 | 764 | — | — |
| 1996-01-25 | $15.02 | $18.71 | 1,019 | — | — |
| 1996-01-24 | $15.02 | $18.71 | 255 | — | — |
| 1996-01-23 | $15.61 | $19.45 | 11,715 | — | — |
| 1996-01-22 | $15.02 | $18.71 | 26,486 | — | — |
| 1996-01-19 | $14.92 | $18.59 | 9,678 | — | — |
| 1996-01-18 | $14.92 | $18.59 | 1,528 | — | — |
| 1996-01-17 | $15.76 | $19.63 | 18,337 | — | — |
| 1996-01-16 | $15.12 | $18.84 | 28,524 | — | — |
| 1996-01-15 | $14.92 | $18.59 | 21,393 | — | — |
| 1996-01-12 | $15.12 | $18.84 | 23,430 | — | — |
| 1996-01-11 | $16.10 | $20.06 | 2,037 | — | — |
| 1996-01-10 | $14.92 | $18.59 | 101,107 | — | — |
| 1996-01-09 | $14.82 | $18.47 | 25,722 | — | — |
| 1996-01-08 | $14.82 | $18.47 | 10,696 | — | — |
| 1996-01-05 | $15.51 | $19.32 | 24,194 | — | — |
| 1996-01-04 | $14.82 | $18.47 | 68,254 | — | — |
| 1996-01-03 | $15.31 | $19.08 | 57,048 | — | — |
| 1996-01-02 | $15.31 | $19.08 | 210,109 | — | — |