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 | $18.96 | $29.57 | 155,381 | — | — |
| 1996-12-30 | $18.68 | $29.14 | 141,809 | — | — |
| 1996-12-27 | $18.50 | $28.86 | 49,301 | — | — |
| 1996-12-26 | $18.50 | $28.86 | 36,006 | — | — |
| 1996-12-24 | $18.41 | $28.72 | 45,700 | — | — |
| 1996-12-23 | $18.55 | $28.93 | 49,301 | — | — |
| 1996-12-20 | $18.46 | $28.79 | 222,131 | — | — |
| 1996-12-19 | $18.68 | $29.14 | 282,233 | — | — |
| 1996-12-18 | $18.46 | $28.79 | 1,928,548 | — | — |
| 1996-12-17 | $18.64 | $29.07 | 48,193 | — | — |
| 1996-12-16 | $18.82 | $29.35 | 56,502 | — | — |
| 1996-12-13 | $18.96 | $29.57 | 63,426 | — | — |
| 1996-12-12 | $19.00 | $29.64 | 78,660 | — | — |
| 1996-12-11 | $18.37 | $28.65 | 196,372 | — | — |
| 1996-12-10 | $18.50 | $28.86 | 127,130 | — | — |
| 1996-12-09 | $18.05 | $28.16 | 116,605 | — | — |
| 1996-12-06 | $17.24 | $26.89 | 84,753 | — | — |
| 1996-12-05 | $17.47 | $27.24 | 147,348 | — | — |
| 1996-12-04 | $17.51 | $27.31 | 151,780 | — | — |
| 1996-12-03 | $17.38 | $27.10 | 243,457 | — | — |
| 1996-12-02 | $16.25 | $25.34 | 24,650 | — | — |
| 1996-11-29 | $16.29 | $25.41 | 11,910 | — | — |
| 1996-11-27 | $16.02 | $24.99 | 13,295 | — | — |
| 1996-11-26 | $15.71 | $24.50 | 37,114 | — | — |
| 1996-11-25 | $15.80 | $24.64 | 26,035 | — | — |
| 1996-11-22 | $15.75 | $24.57 | 37,391 | — | — |
| 1996-11-21 | $16.02 | $24.99 | 15,233 | — | — |
| 1996-11-20 | $16.16 | $25.20 | 32,406 | — | — |
| 1996-11-19 | $16.11 | $25.13 | 57,610 | — | — |
| 1996-11-18 | $16.16 | $25.20 | 64,811 | — | — |
| 1996-11-15 | $15.93 | $24.85 | 20,219 | — | — |
| 1996-11-14 | $16.02 | $24.99 | 9,417 | — | — |
| 1996-11-13 | $16.16 | $25.20 | 7,755 | — | — |
| 1996-11-12 | $16.16 | $25.20 | 13,849 | — | — |
| 1996-11-11 | $16.16 | $25.20 | 13,018 | — | — |
| 1996-11-08 | $16.20 | $25.27 | 66,196 | — | — |
| 1996-11-07 | $15.89 | $24.78 | 16,341 | — | — |
| 1996-11-06 | $15.71 | $24.50 | 12,187 | — | — |
| 1996-11-05 | $15.62 | $24.36 | 34,067 | — | — |
| 1996-11-04 | $15.62 | $24.36 | 18,834 | — | — |
| 1996-11-01 | $15.80 | $24.64 | 31,298 | — | — |
| 1996-10-31 | $15.53 | $24.22 | 98,048 | — | — |
| 1996-10-30 | $15.43 | $23.73 | 6,924 | — | — |
| 1996-10-29 | $15.48 | $23.80 | 23,819 | — | — |
| 1996-10-28 | $15.30 | $23.52 | 6,924 | — | — |
| 1996-10-25 | $15.30 | $23.52 | 12,187 | — | — |
| 1996-10-24 | $15.25 | $23.45 | 29,636 | — | — |
| 1996-10-23 | $15.21 | $23.38 | 65,088 | — | — |
| 1996-10-22 | $15.12 | $23.25 | 9,417 | — | — |
| 1996-10-21 | $15.12 | $23.25 | 13,849 | — | — |
| 1996-10-18 | $14.98 | $23.04 | 82,260 | — | — |
| 1996-10-17 | $15.03 | $23.11 | 28,805 | — | — |
| 1996-10-16 | $14.98 | $23.04 | 23,543 | — | — |
| 1996-10-15 | $15.07 | $23.18 | 45,146 | — | — |
| 1996-10-14 | $14.80 | $22.76 | 18,834 | — | — |
| 1996-10-11 | $14.71 | $22.62 | 12,464 | — | — |
| 1996-10-10 | $14.71 | $22.62 | 19,942 | — | — |
| 1996-10-09 | $14.80 | $22.76 | 5,539 | — | — |
| 1996-10-08 | $14.76 | $22.69 | 28,528 | — | — |
| 1996-10-07 | $14.71 | $22.62 | 34,067 | — | — |
| 1996-10-04 | $14.89 | $22.90 | 29,636 | — | — |
| 1996-10-03 | $14.85 | $22.83 | 217,699 | — | — |
| 1996-10-02 | $14.80 | $22.76 | 27,697 | — | — |
| 1996-10-01 | $14.80 | $22.76 | 42,654 | — | — |
| 1996-09-30 | $14.62 | $22.48 | 19,388 | — | — |
| 1996-09-27 | $14.80 | $22.76 | 67,858 | — | — |
| 1996-09-26 | $14.98 | $23.04 | 80,322 | — | — |
| 1996-09-25 | $14.80 | $22.76 | 45,977 | — | — |
| 1996-09-24 | $14.80 | $22.76 | 5,816 | — | — |
| 1996-09-23 | $14.76 | $22.69 | 7,201 | — | — |
| 1996-09-20 | $14.89 | $22.90 | 16,618 | — | — |
| 1996-09-19 | $14.94 | $22.97 | 8,863 | — | — |
| 1996-09-18 | $15.03 | $23.11 | 13,018 | — | — |
| 1996-09-17 | $15.03 | $23.11 | 3,878 | — | — |
| 1996-09-16 | $15.07 | $23.18 | 9,140 | — | — |
| 1996-09-13 | $15.03 | $23.11 | 13,572 | — | — |
| 1996-09-12 | $15.07 | $23.18 | 4,709 | — | — |
| 1996-09-11 | $15.07 | $23.18 | 15,233 | — | — |
| 1996-09-10 | $15.03 | $23.11 | 78,937 | — | — |
| 1996-09-09 | $15.07 | $23.18 | 85,307 | — | — |
| 1996-09-06 | $14.98 | $23.04 | 11,910 | — | — |
| 1996-09-05 | $14.98 | $23.04 | 23,819 | — | — |
| 1996-09-04 | $15.12 | $23.25 | 10,248 | — | — |
| 1996-09-03 | $15.03 | $23.11 | 26,035 | — | — |
| 1996-08-30 | $15.03 | $23.11 | 65,919 | — | — |
| 1996-08-29 | $14.94 | $22.97 | 4,709 | — | — |
| 1996-08-28 | $14.94 | $22.97 | 24,096 | — | — |
| 1996-08-27 | $14.89 | $22.90 | 15,787 | — | — |
| 1996-08-26 | $14.89 | $22.90 | 23,266 | — | — |
| 1996-08-23 | $14.94 | $22.97 | 254,536 | — | — |
| 1996-08-22 | $14.85 | $22.83 | 260,630 | — | — |
| 1996-08-21 | $14.89 | $22.90 | 29,913 | — | — |
| 1996-08-20 | $14.94 | $22.97 | 31,021 | — | — |
| 1996-08-19 | $15.03 | $23.11 | 46,531 | — | — |
| 1996-08-16 | $14.98 | $23.04 | 170,614 | — | — |
| 1996-08-15 | $14.89 | $22.90 | 49,578 | — | — |
| 1996-08-14 | $14.94 | $22.97 | 338,735 | — | — |
| 1996-08-13 | $14.85 | $22.83 | 119,928 | — | — |
| 1996-08-12 | $14.76 | $22.69 | 13,849 | — | — |
| 1996-08-09 | $14.76 | $22.69 | 61,488 | — | — |
| 1996-08-08 | $14.76 | $22.69 | 56,225 | — | — |
| 1996-08-07 | $14.76 | $22.69 | 13,018 | — | — |
| 1996-08-06 | $14.80 | $22.76 | 38,499 | — | — |
| 1996-08-05 | $14.94 | $22.97 | 76,444 | — | — |
| 1996-08-02 | $14.98 | $23.04 | 52,347 | — | — |
| 1996-08-01 | $14.98 | $23.04 | 49,024 | — | — |
| 1996-07-31 | $15.21 | $23.05 | 486,638 | — | — |
| 1996-07-30 | $15.07 | $22.84 | 42,930 | — | — |
| 1996-07-29 | $15.03 | $22.77 | 72,843 | — | — |
| 1996-07-26 | $15.07 | $22.84 | 5,816 | — | — |
| 1996-07-25 | $15.12 | $22.91 | 21,604 | — | — |
| 1996-07-24 | $14.94 | $22.64 | 9,694 | — | — |
| 1996-07-23 | $14.98 | $22.70 | 12,741 | — | — |
| 1996-07-22 | $14.98 | $22.70 | 16,895 | — | — |
| 1996-07-19 | $14.89 | $22.57 | 21,327 | — | — |
| 1996-07-18 | $14.80 | $22.43 | 161,197 | — | — |
| 1996-07-17 | $14.89 | $22.57 | 38,499 | — | — |
| 1996-07-16 | $14.94 | $22.64 | 72,843 | — | — |
| 1996-07-15 | $14.80 | $22.43 | 45,977 | — | — |
| 1996-07-12 | $14.85 | $22.50 | 6,370 | — | — |
| 1996-07-11 | $14.80 | $22.43 | 19,388 | — | — |
| 1996-07-10 | $14.71 | $22.29 | 40,161 | — | — |
| 1996-07-09 | $14.71 | $22.29 | 46,254 | — | — |
| 1996-07-08 | $14.80 | $22.43 | 13,572 | — | — |
| 1996-07-05 | $14.80 | $22.43 | 1,385 | — | — |
| 1996-07-03 | $14.89 | $22.57 | 96,940 | — | — |
| 1996-07-02 | $14.85 | $22.50 | 66,750 | — | — |
| 1996-07-01 | $14.76 | $22.36 | 56,779 | — | — |
| 1996-06-28 | $14.76 | $22.36 | 188,340 | — | — |
| 1996-06-27 | $14.71 | $22.29 | 48,470 | — | — |
| 1996-06-26 | $14.67 | $22.22 | 59,549 | — | — |
| 1996-06-25 | $14.62 | $22.16 | 14,126 | — | — |
| 1996-06-24 | $14.53 | $22.02 | 50,409 | — | — |
| 1996-06-21 | $14.67 | $22.22 | 123,529 | — | — |
| 1996-06-20 | $14.89 | $22.57 | 107,465 | — | — |
| 1996-06-19 | $14.85 | $22.50 | 83,091 | — | — |
| 1996-06-18 | $14.80 | $22.43 | 110,234 | — | — |
| 1996-06-17 | $14.71 | $22.29 | 41,546 | — | — |
| 1996-06-14 | $14.44 | $21.88 | 60,934 | — | — |
| 1996-06-13 | $14.13 | $21.40 | 4,985 | — | — |
| 1996-06-12 | $14.04 | $21.27 | 36,837 | — | — |
| 1996-06-11 | $14.08 | $21.34 | 18,280 | — | — |
| 1996-06-10 | $14.08 | $21.34 | 20,496 | — | — |
| 1996-06-07 | $14.08 | $21.34 | 73,120 | — | — |
| 1996-06-06 | $14.13 | $21.40 | 28,251 | — | — |
| 1996-06-05 | $14.13 | $21.40 | 39,607 | — | — |
| 1996-06-04 | $14.08 | $21.34 | 31,575 | — | — |
| 1996-06-03 | $14.08 | $21.34 | 13,018 | — | — |
| 1996-05-31 | $13.90 | $21.06 | 10,525 | — | — |
| 1996-05-30 | $13.81 | $20.93 | 2,770 | — | — |
| 1996-05-29 | $13.81 | $20.93 | 18,834 | — | — |
| 1996-05-28 | $13.76 | $20.86 | 9,694 | — | — |
| 1996-05-24 | $13.67 | $20.72 | 1,385 | — | — |
| 1996-05-23 | $13.67 | $20.72 | 4,155 | — | — |
| 1996-05-22 | $13.72 | $20.79 | 10,802 | — | — |
| 1996-05-21 | $13.81 | $20.93 | 14,402 | — | — |
| 1996-05-20 | $13.72 | $20.79 | 26,035 | — | — |
| 1996-05-17 | $13.81 | $20.93 | 50,132 | — | — |
| 1996-05-16 | $13.90 | $21.06 | 8,309 | — | — |
| 1996-05-15 | $13.99 | $21.20 | 7,201 | — | — |
| 1996-05-14 | $13.81 | $20.93 | 18,557 | — | — |
| 1996-05-13 | $13.86 | $20.99 | 50,409 | — | — |
| 1996-05-10 | $13.58 | $20.58 | 151,780 | — | — |
| 1996-05-09 | $13.49 | $20.45 | 7,755 | — | — |
| 1996-05-08 | $13.45 | $20.38 | 55,394 | — | — |
| 1996-05-07 | $13.49 | $20.45 | 7,755 | — | — |
| 1996-05-06 | $13.54 | $20.52 | 8,586 | — | — |
| 1996-05-03 | $13.54 | $20.52 | 2,493 | — | — |
| 1996-05-02 | $13.54 | $20.52 | 12,741 | — | — |
| 1996-05-01 | $13.72 | $20.46 | 32,129 | — | — |
| 1996-04-30 | $13.63 | $20.32 | 36,006 | — | — |
| 1996-04-29 | $13.72 | $20.46 | 2,770 | — | — |
| 1996-04-26 | $13.72 | $20.46 | 9,971 | — | — |
| 1996-04-25 | $13.67 | $20.39 | 6,924 | — | — |
| 1996-04-24 | $13.67 | $20.39 | 50,409 | — | — |
| 1996-04-23 | $13.72 | $20.46 | 2,493 | — | — |
| 1996-04-22 | $13.72 | $20.46 | 12,741 | — | — |
| 1996-04-19 | $13.67 | $20.39 | 16,895 | — | — |
| 1996-04-18 | $13.67 | $20.39 | 21,604 | — | — |
| 1996-04-17 | $13.58 | $20.25 | 11,356 | — | — |
| 1996-04-16 | $13.54 | $20.19 | 8,309 | — | — |
| 1996-04-15 | $13.63 | $20.32 | 39,330 | — | — |
| 1996-04-12 | $13.81 | $20.59 | 65,088 | — | — |
| 1996-04-11 | $13.67 | $20.39 | 3,878 | — | — |
| 1996-04-10 | $13.58 | $20.25 | 16,895 | — | — |
| 1996-04-09 | $13.63 | $20.32 | 26,312 | — | — |
| 1996-04-08 | $13.63 | $20.32 | 35,175 | — | — |
| 1996-04-04 | $13.63 | $20.32 | 31,852 | — | — |
| 1996-04-03 | $13.63 | $20.32 | 27,143 | — | — |
| 1996-04-02 | $13.67 | $20.39 | 38,222 | — | — |
| 1996-04-01 | $13.72 | $20.46 | 5,539 | — | — |
| 1996-03-29 | $13.72 | $20.46 | 3,324 | — | — |
| 1996-03-28 | $13.76 | $20.52 | 19,111 | — | — |
| 1996-03-27 | $13.72 | $20.46 | 27,974 | — | — |
| 1996-03-26 | $13.86 | $20.66 | 70,351 | — | — |
| 1996-03-25 | $13.76 | $20.52 | 6,370 | — | — |
| 1996-03-22 | $13.67 | $20.39 | 31,575 | — | — |
| 1996-03-21 | $13.72 | $20.46 | 73,397 | — | — |
| 1996-03-20 | $13.67 | $20.39 | 1,662 | — | — |
| 1996-03-19 | $13.63 | $20.32 | 4,432 | — | — |
| 1996-03-18 | $13.58 | $20.25 | 77,552 | — | — |
| 1996-03-15 | $13.54 | $20.19 | 9,971 | — | — |
| 1996-03-14 | $13.54 | $20.19 | 11,633 | — | — |
| 1996-03-13 | $13.58 | $20.25 | 22,435 | — | — |
| 1996-03-12 | $13.49 | $20.12 | 1,939 | — | — |
| 1996-03-11 | $13.54 | $20.19 | 39,884 | — | — |
| 1996-03-08 | $13.49 | $20.12 | 3,601 | — | — |
| 1996-03-07 | $13.63 | $20.32 | 8,586 | — | — |
| 1996-03-06 | $13.67 | $20.39 | 11,356 | — | — |
| 1996-03-05 | $13.63 | $20.32 | 28,805 | — | — |
| 1996-03-04 | $13.58 | $20.25 | 5,262 | — | — |
| 1996-03-01 | $13.58 | $20.25 | 6,647 | — | — |
| 1996-02-29 | $13.58 | $20.25 | 32,129 | — | — |
| 1996-02-28 | $13.54 | $20.19 | 24,650 | — | — |
| 1996-02-27 | $13.58 | $20.25 | 34,067 | — | — |
| 1996-02-26 | $13.54 | $20.19 | 5,816 | — | — |
| 1996-02-23 | $13.54 | $20.19 | 5,262 | — | — |
| 1996-02-22 | $13.49 | $20.12 | 15,233 | — | — |
| 1996-02-21 | $13.54 | $20.19 | 4,155 | — | — |
| 1996-02-20 | $13.54 | $20.19 | 13,572 | — | — |
| 1996-02-16 | $13.67 | $20.39 | 49,578 | — | — |
| 1996-02-15 | $13.58 | $20.25 | 3,324 | — | — |
| 1996-02-14 | $13.58 | $20.25 | 17,449 | — | — |
| 1996-02-13 | $13.54 | $20.19 | 32,406 | — | — |
| 1996-02-12 | $13.63 | $20.32 | 14,402 | — | — |
| 1996-02-09 | $13.58 | $20.25 | 25,481 | — | — |
| 1996-02-08 | $13.45 | $20.05 | 31,021 | — | — |
| 1996-02-07 | $13.40 | $19.98 | 49,301 | — | — |
| 1996-02-06 | $13.40 | $19.98 | 29,359 | — | — |
| 1996-02-05 | $13.45 | $20.05 | 17,449 | — | — |
| 1996-02-02 | $13.36 | $19.92 | 55,394 | — | — |
| 1996-02-01 | $13.27 | $19.78 | 49,301 | — | — |
| 1996-01-31 | $13.31 | $19.52 | 23,543 | — | — |
| 1996-01-30 | $13.40 | $19.65 | 58,441 | — | — |
| 1996-01-29 | $13.22 | $19.39 | 39,330 | — | — |
| 1996-01-26 | $13.27 | $19.46 | 11,910 | — | — |
| 1996-01-25 | $13.13 | $19.26 | 29,359 | — | — |
| 1996-01-24 | $13.09 | $19.19 | 7,478 | — | — |
| 1996-01-23 | $13.00 | $19.06 | 16,618 | — | — |
| 1996-01-22 | $13.13 | $19.26 | 7,755 | — | — |
| 1996-01-19 | $13.09 | $19.19 | 48,193 | — | — |
| 1996-01-18 | $12.95 | $18.99 | 52,071 | — | — |
| 1996-01-17 | $13.09 | $19.19 | 15,510 | — | — |
| 1996-01-16 | $13.13 | $19.26 | 36,006 | — | — |
| 1996-01-15 | $13.18 | $19.32 | 23,819 | — | — |
| 1996-01-12 | $13.18 | $19.32 | 149,010 | — | — |
| 1996-01-11 | $13.27 | $19.46 | 109,126 | — | — |
| 1996-01-10 | $13.49 | $19.79 | 9,971 | — | — |
| 1996-01-09 | $13.54 | $19.85 | 105,803 | — | — |
| 1996-01-08 | $13.58 | $19.92 | 2,770 | — | — |
| 1996-01-05 | $13.54 | $19.85 | 34,067 | — | — |
| 1996-01-04 | $13.58 | $19.92 | 97,494 | — | — |
| 1996-01-03 | $13.63 | $19.98 | 5,816 | — | — |
| 1996-01-02 | $13.54 | $19.85 | 9,694 | — | — |