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
- 1986-12-12 to 2026-08-20
- 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 | $18.38 | $26.23 | 255,800 | — | — |
| 1996-12-30 | $19.06 | $27.22 | 47,200 | — | — |
| 1996-12-27 | $19.03 | $27.17 | 22,000 | — | — |
| 1996-12-26 | $19.00 | $27.13 | 4,400 | — | — |
| 1996-12-24 | $19.00 | $27.13 | 5,200 | — | — |
| 1996-12-23 | $19.06 | $27.22 | 155,800 | — | — |
| 1996-12-20 | $19.09 | $27.26 | 28,600 | — | — |
| 1996-12-19 | $19.00 | $27.13 | 27,000 | — | — |
| 1996-12-18 | $19.06 | $27.22 | 120,600 | — | — |
| 1996-12-17 | $18.88 | $26.95 | 106,800 | — | — |
| 1996-12-16 | $18.88 | $26.95 | 72,800 | — | — |
| 1996-12-13 | $18.88 | $26.95 | 103,000 | — | — |
| 1996-12-12 | $18.94 | $27.04 | 134,800 | — | — |
| 1996-12-11 | $18.75 | $26.77 | 124,800 | — | — |
| 1996-12-10 | $18.88 | $26.95 | 340,200 | — | — |
| 1996-12-09 | $18.63 | $26.59 | 66,000 | — | — |
| 1996-12-06 | $18.56 | $26.50 | 112,800 | — | — |
| 1996-12-05 | $18.75 | $26.77 | 99,000 | — | — |
| 1996-12-04 | $18.59 | $26.55 | 203,800 | — | — |
| 1996-12-03 | $18.56 | $26.50 | 156,000 | — | — |
| 1996-12-02 | $18.69 | $26.68 | 22,800 | — | — |
| 1996-11-29 | $18.75 | $26.77 | 13,000 | — | — |
| 1996-11-27 | $18.81 | $26.86 | 42,800 | — | — |
| 1996-11-26 | $18.75 | $26.77 | 67,000 | — | — |
| 1996-11-25 | $18.50 | $26.41 | 47,600 | — | — |
| 1996-11-22 | $18.31 | $26.14 | 12,400 | — | — |
| 1996-11-21 | $18.31 | $26.14 | 7,600 | — | — |
| 1996-11-20 | $18.25 | $26.05 | 390,400 | — | — |
| 1996-11-19 | $17.44 | $24.90 | 22,400 | — | — |
| 1996-11-18 | $17.69 | $25.25 | 21,600 | — | — |
| 1996-11-15 | $17.50 | $24.98 | 87,400 | — | — |
| 1996-11-14 | $17.56 | $25.07 | 128,400 | — | — |
| 1996-11-13 | $17.88 | $25.52 | 140,600 | — | — |
| 1996-11-12 | $17.63 | $25.16 | 189,400 | — | — |
| 1996-11-11 | $17.50 | $24.98 | 20,800 | — | — |
| 1996-11-08 | $17.31 | $24.72 | 47,600 | — | — |
| 1996-11-07 | $17.25 | $24.63 | 98,800 | — | — |
| 1996-11-06 | $17.00 | $24.27 | 21,600 | — | — |
| 1996-11-05 | $16.88 | $24.09 | 116,800 | — | — |
| 1996-11-04 | $16.81 | $24.00 | 42,800 | — | — |
| 1996-11-01 | $17.13 | $24.45 | 7,200 | — | — |
| 1996-10-31 | $17.25 | $24.63 | 207,600 | — | — |
| 1996-10-30 | $17.00 | $24.27 | 82,400 | — | — |
| 1996-10-29 | $17.38 | $24.68 | 4,200 | — | — |
| 1996-10-28 | $17.25 | $24.50 | 75,600 | — | — |
| 1996-10-25 | $17.38 | $24.68 | 657,400 | — | — |
| 1996-10-24 | $17.50 | $24.85 | 6,800 | — | — |
| 1996-10-23 | $17.50 | $24.85 | 70,400 | — | — |
| 1996-10-22 | $17.56 | $24.94 | 36,000 | — | — |
| 1996-10-21 | $17.63 | $25.03 | 89,600 | — | — |
| 1996-10-18 | $17.75 | $25.21 | 5,800 | — | — |
| 1996-10-17 | $17.69 | $25.12 | 45,600 | — | — |
| 1996-10-16 | $17.69 | $25.12 | 29,800 | — | — |
| 1996-10-15 | $17.78 | $25.26 | 76,800 | — | — |
| 1996-10-14 | $17.69 | $25.12 | 37,400 | — | — |
| 1996-10-11 | $17.75 | $25.21 | 76,000 | — | — |
| 1996-10-10 | $17.94 | $25.48 | 122,600 | — | — |
| 1996-10-09 | $17.75 | $25.21 | 627,400 | — | — |
| 1996-10-08 | $17.38 | $24.68 | 380,800 | — | — |
| 1996-10-07 | $17.63 | $25.03 | 3,800 | — | — |
| 1996-10-04 | $17.38 | $24.68 | 3,600 | — | — |
| 1996-10-03 | $17.50 | $24.85 | 37,200 | — | — |
| 1996-10-02 | $17.38 | $24.68 | 29,400 | — | — |
| 1996-10-01 | $17.38 | $24.68 | 34,000 | — | — |
| 1996-09-30 | $17.63 | $25.03 | 79,600 | — | — |
| 1996-09-27 | $17.63 | $25.03 | 32,400 | — | — |
| 1996-09-26 | $17.25 | $24.50 | 45,800 | — | — |
| 1996-09-25 | $17.50 | $24.85 | 196,600 | — | — |
| 1996-09-24 | $17.13 | $24.32 | 125,200 | — | — |
| 1996-09-23 | $17.13 | $24.32 | 27,200 | — | — |
| 1996-09-20 | $17.13 | $24.32 | 189,000 | — | — |
| 1996-09-19 | $17.13 | $24.32 | 61,400 | — | — |
| 1996-09-18 | $17.00 | $24.14 | 92,800 | — | — |
| 1996-09-17 | $17.25 | $24.50 | 42,400 | — | — |
| 1996-09-16 | $16.88 | $23.97 | 58,600 | — | — |
| 1996-09-13 | $16.75 | $23.79 | 76,000 | — | — |
| 1996-09-12 | $16.25 | $23.08 | 43,400 | — | — |
| 1996-09-11 | $16.25 | $23.08 | 61,600 | — | — |
| 1996-09-10 | $16.25 | $23.08 | 84,000 | — | — |
| 1996-09-09 | $16.25 | $23.08 | 18,400 | — | — |
| 1996-09-06 | $16.00 | $22.72 | 30,000 | — | — |
| 1996-09-05 | $16.25 | $23.08 | 9,600 | — | — |
| 1996-09-04 | $16.00 | $22.72 | 24,000 | — | — |
| 1996-09-03 | $16.25 | $23.08 | 8,800 | — | — |
| 1996-08-30 | $16.13 | $22.90 | 110,600 | — | — |
| 1996-08-29 | $16.06 | $22.81 | 18,000 | — | — |
| 1996-08-28 | $16.38 | $23.26 | 39,000 | — | — |
| 1996-08-27 | $16.38 | $23.26 | 59,400 | — | — |
| 1996-08-26 | $16.13 | $22.90 | 63,200 | — | — |
| 1996-08-23 | $16.38 | $23.26 | 42,800 | — | — |
| 1996-08-22 | $16.25 | $23.08 | 82,800 | — | — |
| 1996-08-21 | $16.13 | $22.90 | 83,200 | — | — |
| 1996-08-20 | $16.13 | $22.90 | 140,800 | — | — |
| 1996-08-19 | $15.88 | $22.55 | 231,400 | — | — |
| 1996-08-16 | $15.31 | $21.75 | 143,200 | — | — |
| 1996-08-15 | $14.81 | $21.04 | 67,200 | — | — |
| 1996-08-14 | $14.88 | $21.13 | 37,000 | — | — |
| 1996-08-13 | $14.75 | $20.95 | 129,400 | — | — |
| 1996-08-12 | $14.75 | $20.95 | 52,000 | — | — |
| 1996-08-09 | $14.69 | $20.86 | 57,000 | — | — |
| 1996-08-08 | $14.63 | $20.77 | 2,000 | — | — |
| 1996-08-07 | $14.88 | $21.13 | 575,000 | — | — |
| 1996-08-06 | $14.56 | $20.68 | 19,400 | — | — |
| 1996-08-05 | $14.63 | $20.77 | 20,600 | — | — |
| 1996-08-02 | $14.63 | $20.77 | 10,600 | — | — |
| 1996-08-01 | $14.59 | $20.73 | 6,800 | — | — |
| 1996-07-31 | $14.50 | $20.59 | 31,800 | — | — |
| 1996-07-30 | $14.50 | $20.47 | 212,200 | — | — |
| 1996-07-29 | $14.69 | $20.73 | 6,600 | — | — |
| 1996-07-26 | $14.50 | $20.47 | 15,000 | — | — |
| 1996-07-25 | $14.63 | $20.64 | 10,400 | — | — |
| 1996-07-24 | $14.56 | $20.55 | 28,800 | — | — |
| 1996-07-23 | $14.69 | $20.73 | 0 | — | — |
| 1996-07-22 | $15.00 | $21.17 | 33,400 | — | — |
| 1996-07-19 | $14.94 | $21.08 | 35,400 | — | — |
| 1996-07-18 | $15.00 | $21.17 | 228,800 | — | — |
| 1996-07-17 | $15.00 | $21.17 | 288,000 | — | — |
| 1996-07-16 | $14.25 | $20.11 | 88,000 | — | — |
| 1996-07-15 | $14.38 | $20.29 | 23,800 | — | — |
| 1996-07-12 | $14.50 | $20.47 | 11,800 | — | — |
| 1996-07-11 | $14.19 | $20.03 | 27,600 | — | — |
| 1996-07-10 | $14.25 | $20.11 | 11,800 | — | — |
| 1996-07-09 | $14.38 | $20.29 | 40,600 | — | — |
| 1996-07-08 | $14.38 | $20.29 | 39,000 | — | — |
| 1996-07-05 | $14.38 | $20.29 | 10,000 | — | — |
| 1996-07-03 | $14.50 | $20.47 | 70,400 | — | — |
| 1996-07-02 | $14.25 | $20.11 | 126,600 | — | — |
| 1996-07-01 | $14.13 | $19.94 | 138,800 | — | — |
| 1996-06-28 | $14.00 | $19.76 | 171,400 | — | — |
| 1996-06-27 | $14.13 | $19.94 | 8,800 | — | — |
| 1996-06-26 | $14.00 | $19.76 | 32,600 | — | — |
| 1996-06-25 | $14.06 | $19.85 | 206,200 | — | — |
| 1996-06-24 | $14.50 | $20.47 | 76,000 | — | — |
| 1996-06-21 | $14.25 | $20.11 | 277,400 | — | — |
| 1996-06-20 | $14.31 | $20.20 | 167,000 | — | — |
| 1996-06-19 | $14.28 | $20.16 | 40,800 | — | — |
| 1996-06-18 | $14.38 | $20.29 | 67,800 | — | — |
| 1996-06-17 | $14.50 | $20.47 | 168,000 | — | — |
| 1996-06-14 | $14.38 | $20.29 | 24,800 | — | — |
| 1996-06-13 | $14.44 | $20.38 | 127,400 | — | — |
| 1996-06-12 | $14.06 | $19.85 | 142,000 | — | — |
| 1996-06-11 | $13.94 | $19.67 | 21,600 | — | — |
| 1996-06-10 | $14.00 | $19.76 | 17,800 | — | — |
| 1996-06-07 | $14.00 | $19.76 | 25,000 | — | — |
| 1996-06-06 | $14.00 | $19.76 | 28,800 | — | — |
| 1996-06-05 | $14.31 | $20.20 | 59,400 | — | — |
| 1996-06-04 | $14.31 | $20.20 | 15,400 | — | — |
| 1996-06-03 | $14.31 | $20.20 | 32,000 | — | — |
| 1996-05-31 | $14.31 | $20.20 | 146,800 | — | — |
| 1996-05-30 | $14.31 | $20.20 | 53,400 | — | — |
| 1996-05-29 | $14.25 | $20.11 | 39,400 | — | — |
| 1996-05-28 | $14.31 | $20.20 | 84,000 | — | — |
| 1996-05-24 | $14.44 | $20.38 | 244,800 | — | — |
| 1996-05-23 | $14.00 | $19.76 | 100,800 | — | — |
| 1996-05-22 | $13.75 | $19.41 | 25,600 | — | — |
| 1996-05-21 | $13.63 | $19.23 | 58,400 | — | — |
| 1996-05-20 | $13.50 | $19.05 | 43,400 | — | — |
| 1996-05-17 | $13.50 | $19.05 | 59,200 | — | — |
| 1996-05-16 | $13.38 | $18.88 | 3,200 | — | — |
| 1996-05-15 | $13.38 | $18.88 | 167,600 | — | — |
| 1996-05-14 | $13.63 | $19.23 | 126,000 | — | — |
| 1996-05-13 | $13.56 | $19.14 | 34,400 | — | — |
| 1996-05-10 | $13.59 | $19.19 | 34,600 | — | — |
| 1996-05-09 | $13.47 | $19.01 | 237,200 | — | — |
| 1996-05-08 | $13.41 | $18.92 | 349,800 | — | — |
| 1996-05-07 | $13.41 | $18.92 | 47,200 | — | — |
| 1996-05-06 | $13.38 | $18.88 | 72,400 | — | — |
| 1996-05-03 | $13.50 | $19.05 | 212,000 | — | — |
| 1996-05-02 | $13.66 | $19.28 | 91,400 | — | — |
| 1996-05-01 | $13.91 | $19.63 | 31,400 | — | — |
| 1996-04-30 | $13.88 | $19.47 | 27,400 | — | — |
| 1996-04-29 | $14.00 | $19.65 | 93,000 | — | — |
| 1996-04-26 | $13.94 | $19.56 | 465,000 | — | — |
| 1996-04-25 | $13.63 | $19.12 | 63,400 | — | — |
| 1996-04-24 | $13.75 | $19.30 | 151,600 | — | — |
| 1996-04-23 | $13.81 | $19.38 | 116,600 | — | — |
| 1996-04-22 | $14.00 | $19.65 | 182,200 | — | — |
| 1996-04-19 | $13.88 | $19.47 | 8,600 | — | — |
| 1996-04-18 | $14.13 | $19.82 | 7,000 | — | — |
| 1996-04-17 | $14.13 | $19.82 | 36,000 | — | — |
| 1996-04-16 | $14.13 | $19.82 | 22,600 | — | — |
| 1996-04-15 | $14.06 | $19.73 | 12,000 | — | — |
| 1996-04-12 | $14.00 | $19.65 | 12,600 | — | — |
| 1996-04-11 | $14.00 | $19.65 | 23,400 | — | — |
| 1996-04-10 | $14.16 | $19.87 | 28,400 | — | — |
| 1996-04-09 | $14.13 | $19.82 | 11,600 | — | — |
| 1996-04-08 | $14.13 | $19.82 | 27,400 | — | — |
| 1996-04-04 | $14.31 | $20.09 | 31,000 | — | — |
| 1996-04-03 | $14.38 | $20.17 | 59,200 | — | — |
| 1996-04-02 | $14.00 | $19.65 | 16,000 | — | — |
| 1996-04-01 | $14.00 | $19.65 | 97,000 | — | — |
| 1996-03-29 | $14.00 | $19.65 | 32,800 | — | — |
| 1996-03-28 | $14.00 | $19.65 | 38,600 | — | — |
| 1996-03-27 | $14.25 | $20.00 | 3,000 | — | — |
| 1996-03-26 | $14.13 | $19.82 | 56,400 | — | — |
| 1996-03-25 | $14.31 | $20.09 | 9,600 | — | — |
| 1996-03-22 | $14.38 | $20.17 | 43,600 | — | — |
| 1996-03-21 | $14.31 | $20.09 | 85,000 | — | — |
| 1996-03-20 | $13.88 | $19.47 | 39,600 | — | — |
| 1996-03-19 | $13.88 | $19.47 | 605,800 | — | — |
| 1996-03-18 | $14.06 | $19.73 | 66,600 | — | — |
| 1996-03-15 | $14.13 | $19.82 | 32,600 | — | — |
| 1996-03-14 | $14.25 | $20.00 | 97,000 | — | — |
| 1996-03-13 | $14.25 | $20.00 | 36,000 | — | — |
| 1996-03-12 | $14.19 | $19.91 | 182,200 | — | — |
| 1996-03-11 | $14.38 | $20.17 | 77,800 | — | — |
| 1996-03-08 | $14.25 | $20.00 | 123,200 | — | — |
| 1996-03-07 | $14.94 | $20.96 | 52,800 | — | — |
| 1996-03-06 | $14.88 | $20.87 | 76,600 | — | — |
| 1996-03-05 | $14.88 | $20.87 | 32,800 | — | — |
| 1996-03-04 | $15.13 | $21.23 | 0 | — | — |
| 1996-03-01 | $14.88 | $20.87 | 21,600 | — | — |
| 1996-02-29 | $14.94 | $20.96 | 22,200 | — | — |
| 1996-02-28 | $14.88 | $20.87 | 10,600 | — | — |
| 1996-02-27 | $14.88 | $20.87 | 40,800 | — | — |
| 1996-02-26 | $15.00 | $21.05 | 135,200 | — | — |
| 1996-02-23 | $14.75 | $20.70 | 24,400 | — | — |
| 1996-02-22 | $14.81 | $20.79 | 19,200 | — | — |
| 1996-02-21 | $14.75 | $20.70 | 96,000 | — | — |
| 1996-02-20 | $14.75 | $20.70 | 0 | — | — |
| 1996-02-16 | $14.88 | $20.87 | 18,800 | — | — |
| 1996-02-15 | $14.75 | $20.70 | 34,800 | — | — |
| 1996-02-14 | $14.75 | $20.70 | 69,400 | — | — |
| 1996-02-13 | $15.00 | $21.05 | 38,200 | — | — |
| 1996-02-12 | $14.81 | $20.79 | 3,000 | — | — |
| 1996-02-09 | $14.75 | $20.70 | 24,800 | — | — |
| 1996-02-08 | $14.88 | $20.87 | 73,800 | — | — |
| 1996-02-07 | $14.75 | $20.70 | 72,400 | — | — |
| 1996-02-06 | $14.69 | $20.61 | 74,600 | — | — |
| 1996-02-05 | $14.63 | $20.52 | 75,600 | — | — |
| 1996-02-02 | $14.38 | $20.17 | 85,400 | — | — |
| 1996-02-01 | $14.50 | $20.35 | 50,000 | — | — |
| 1996-01-31 | $14.50 | $20.35 | 61,400 | — | — |
| 1996-01-30 | $14.38 | $20.06 | 78,200 | — | — |
| 1996-01-29 | $14.31 | $19.97 | 127,600 | — | — |
| 1996-01-26 | $14.25 | $19.89 | 30,000 | — | — |
| 1996-01-25 | $14.00 | $19.54 | 53,400 | — | — |
| 1996-01-24 | $14.06 | $19.62 | 72,200 | — | — |
| 1996-01-23 | $14.13 | $19.71 | 78,800 | — | — |
| 1996-01-22 | $14.25 | $19.89 | 17,400 | — | — |
| 1996-01-19 | $14.00 | $19.54 | 53,200 | — | — |
| 1996-01-18 | $14.13 | $19.71 | 33,800 | — | — |
| 1996-01-17 | $13.88 | $19.36 | 22,200 | — | — |
| 1996-01-16 | $13.88 | $19.36 | 107,600 | — | — |
| 1996-01-15 | $13.88 | $19.36 | 8,400 | — | — |
| 1996-01-12 | $13.88 | $19.36 | 26,200 | — | — |
| 1996-01-11 | $14.13 | $19.71 | 29,800 | — | — |
| 1996-01-10 | $14.00 | $19.54 | 106,600 | — | — |
| 1996-01-09 | $14.25 | $19.89 | 17,000 | — | — |
| 1996-01-08 | $14.31 | $19.97 | 19,600 | — | — |
| 1996-01-05 | $14.25 | $19.89 | 40,000 | — | — |
| 1996-01-04 | $14.13 | $19.71 | 57,600 | — | — |
| 1996-01-03 | $14.38 | $20.06 | 11,000 | — | — |
| 1996-01-02 | $14.69 | $20.50 | 27,200 | — | — |