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 | $13.44 | $23.44 | 342,200 | — | — |
| 1996-12-30 | $13.44 | $23.44 | 482,200 | — | — |
| 1996-12-27 | $13.38 | $23.33 | 690,200 | — | — |
| 1996-12-26 | $13.50 | $23.55 | 88,800 | — | — |
| 1996-12-24 | $13.56 | $23.66 | 202,400 | — | — |
| 1996-12-23 | $13.38 | $23.33 | 180,800 | — | — |
| 1996-12-20 | $13.44 | $23.44 | 317,400 | — | — |
| 1996-12-19 | $13.50 | $23.55 | 324,000 | — | — |
| 1996-12-18 | $13.25 | $23.11 | 331,200 | — | — |
| 1996-12-17 | $13.25 | $23.11 | 353,600 | — | — |
| 1996-12-16 | $13.25 | $23.11 | 335,400 | — | — |
| 1996-12-13 | $13.13 | $22.90 | 148,200 | — | — |
| 1996-12-12 | $13.13 | $22.90 | 273,200 | — | — |
| 1996-12-11 | $13.19 | $23.01 | 401,400 | — | — |
| 1996-12-10 | $13.44 | $23.44 | 322,000 | — | — |
| 1996-12-09 | $13.25 | $23.11 | 150,600 | — | — |
| 1996-12-06 | $13.13 | $22.90 | 1,398,400 | — | — |
| 1996-12-05 | $13.31 | $23.22 | 1,580,000 | — | — |
| 1996-12-04 | $13.31 | $23.22 | 370,400 | — | — |
| 1996-12-03 | $13.19 | $23.01 | 406,400 | — | — |
| 1996-12-02 | $13.31 | $23.22 | 145,200 | — | — |
| 1996-11-29 | $13.38 | $23.33 | 525,000 | — | — |
| 1996-11-27 | $13.38 | $23.33 | 221,800 | — | — |
| 1996-11-26 | $13.50 | $23.55 | 480,600 | — | — |
| 1996-11-25 | $13.50 | $23.55 | 303,200 | — | — |
| 1996-11-22 | $13.50 | $23.55 | 2,016,200 | — | — |
| 1996-11-21 | $13.50 | $23.55 | 332,800 | — | — |
| 1996-11-20 | $13.50 | $23.55 | 227,200 | — | — |
| 1996-11-19 | $13.56 | $23.66 | 127,200 | — | — |
| 1996-11-18 | $13.63 | $23.77 | 115,200 | — | — |
| 1996-11-15 | $13.63 | $23.77 | 443,400 | — | — |
| 1996-11-14 | $13.75 | $23.99 | 318,400 | — | — |
| 1996-11-13 | $13.88 | $24.20 | 161,600 | — | — |
| 1996-11-12 | $13.94 | $24.31 | 1,326,000 | — | — |
| 1996-11-11 | $13.88 | $24.20 | 596,000 | — | — |
| 1996-11-08 | $13.81 | $24.10 | 2,607,000 | — | — |
| 1996-11-07 | $14.19 | $24.42 | 358,800 | — | — |
| 1996-11-06 | $14.13 | $24.31 | 463,800 | — | — |
| 1996-11-05 | $13.94 | $23.99 | 163,000 | — | — |
| 1996-11-04 | $13.88 | $23.88 | 220,600 | — | — |
| 1996-11-01 | $13.63 | $23.45 | 356,200 | — | — |
| 1996-10-31 | $13.56 | $23.34 | 493,200 | — | — |
| 1996-10-30 | $13.69 | $23.56 | 178,200 | — | — |
| 1996-10-29 | $13.69 | $23.56 | 510,800 | — | — |
| 1996-10-28 | $13.31 | $22.91 | 531,600 | — | — |
| 1996-10-25 | $13.25 | $22.80 | 1,330,000 | — | — |
| 1996-10-24 | $13.31 | $22.91 | 181,800 | — | — |
| 1996-10-23 | $13.44 | $23.13 | 815,200 | — | — |
| 1996-10-22 | $13.63 | $23.45 | 414,400 | — | — |
| 1996-10-21 | $13.63 | $23.45 | 265,200 | — | — |
| 1996-10-18 | $13.50 | $23.24 | 357,000 | — | — |
| 1996-10-17 | $13.38 | $23.02 | 291,000 | — | — |
| 1996-10-16 | $13.38 | $23.02 | 201,800 | — | — |
| 1996-10-15 | $13.38 | $23.02 | 323,200 | — | — |
| 1996-10-14 | $13.56 | $23.34 | 72,000 | — | — |
| 1996-10-11 | $13.63 | $23.45 | 235,200 | — | — |
| 1996-10-10 | $13.44 | $23.13 | 456,000 | — | — |
| 1996-10-09 | $13.56 | $23.34 | 530,000 | — | — |
| 1996-10-08 | $13.88 | $23.88 | 190,400 | — | — |
| 1996-10-07 | $13.75 | $23.67 | 255,000 | — | — |
| 1996-10-04 | $13.69 | $23.56 | 305,200 | — | — |
| 1996-10-03 | $13.50 | $23.24 | 586,800 | — | — |
| 1996-10-02 | $13.56 | $23.34 | 145,200 | — | — |
| 1996-10-01 | $13.63 | $23.45 | 331,400 | — | — |
| 1996-09-30 | $13.50 | $23.24 | 307,200 | — | — |
| 1996-09-27 | $13.38 | $23.02 | 176,200 | — | — |
| 1996-09-26 | $13.38 | $23.02 | 272,600 | — | — |
| 1996-09-25 | $13.50 | $23.24 | 514,600 | — | — |
| 1996-09-24 | $13.63 | $23.45 | 261,800 | — | — |
| 1996-09-23 | $13.63 | $23.45 | 161,200 | — | — |
| 1996-09-20 | $13.63 | $23.45 | 162,800 | — | — |
| 1996-09-19 | $13.63 | $23.45 | 296,400 | — | — |
| 1996-09-18 | $13.50 | $23.24 | 91,400 | — | — |
| 1996-09-17 | $13.56 | $23.34 | 135,600 | — | — |
| 1996-09-16 | $13.56 | $23.34 | 348,400 | — | — |
| 1996-09-13 | $13.50 | $23.24 | 99,800 | — | — |
| 1996-09-12 | $13.50 | $23.24 | 101,000 | — | — |
| 1996-09-11 | $13.44 | $23.13 | 209,400 | — | — |
| 1996-09-10 | $13.31 | $22.91 | 219,200 | — | — |
| 1996-09-09 | $13.44 | $23.13 | 144,400 | — | — |
| 1996-09-06 | $13.38 | $23.02 | 315,200 | — | — |
| 1996-09-05 | $13.44 | $23.13 | 416,400 | — | — |
| 1996-09-04 | $13.56 | $23.34 | 110,600 | — | — |
| 1996-09-03 | $13.56 | $23.34 | 176,400 | — | — |
| 1996-08-30 | $13.75 | $23.67 | 195,200 | — | — |
| 1996-08-29 | $13.88 | $23.88 | 215,600 | — | — |
| 1996-08-28 | $14.00 | $24.10 | 182,400 | — | — |
| 1996-08-27 | $13.88 | $23.88 | 106,400 | — | — |
| 1996-08-26 | $13.88 | $23.88 | 364,800 | — | — |
| 1996-08-23 | $13.75 | $23.67 | 159,000 | — | — |
| 1996-08-22 | $13.75 | $23.67 | 64,400 | — | — |
| 1996-08-21 | $13.75 | $23.67 | 163,800 | — | — |
| 1996-08-20 | $13.88 | $23.88 | 162,200 | — | — |
| 1996-08-19 | $13.75 | $23.67 | 171,000 | — | — |
| 1996-08-16 | $13.75 | $23.67 | 223,000 | — | — |
| 1996-08-15 | $13.81 | $23.77 | 244,400 | — | — |
| 1996-08-14 | $13.63 | $23.45 | 118,600 | — | — |
| 1996-08-13 | $13.50 | $23.24 | 3,917,000 | — | — |
| 1996-08-12 | $13.56 | $23.34 | 608,800 | — | — |
| 1996-08-09 | $13.63 | $23.45 | 817,200 | — | — |
| 1996-08-08 | $13.69 | $23.23 | 132,000 | — | — |
| 1996-08-07 | $13.63 | $23.12 | 396,200 | — | — |
| 1996-08-06 | $13.63 | $23.12 | 308,600 | — | — |
| 1996-08-05 | $13.63 | $23.12 | 194,800 | — | — |
| 1996-08-02 | $13.63 | $23.12 | 254,600 | — | — |
| 1996-08-01 | $13.50 | $22.91 | 408,800 | — | — |
| 1996-07-31 | $13.31 | $22.59 | 358,600 | — | — |
| 1996-07-30 | $13.31 | $22.59 | 269,800 | — | — |
| 1996-07-29 | $13.44 | $22.81 | 263,400 | — | — |
| 1996-07-26 | $13.50 | $22.91 | 220,800 | — | — |
| 1996-07-25 | $13.50 | $22.91 | 272,200 | — | — |
| 1996-07-24 | $13.63 | $23.12 | 518,000 | — | — |
| 1996-07-23 | $13.56 | $23.02 | 266,000 | — | — |
| 1996-07-22 | $13.69 | $23.23 | 630,000 | — | — |
| 1996-07-19 | $13.88 | $23.55 | 144,400 | — | — |
| 1996-07-18 | $13.94 | $23.66 | 365,800 | — | — |
| 1996-07-17 | $14.00 | $23.76 | 295,600 | — | — |
| 1996-07-16 | $14.13 | $23.97 | 318,400 | — | — |
| 1996-07-15 | $14.25 | $24.19 | 274,000 | — | — |
| 1996-07-12 | $14.44 | $24.50 | 528,000 | — | — |
| 1996-07-11 | $14.31 | $24.29 | 188,200 | — | — |
| 1996-07-10 | $14.38 | $24.40 | 644,600 | — | — |
| 1996-07-09 | $14.19 | $24.08 | 986,400 | — | — |
| 1996-07-08 | $14.06 | $23.87 | 641,000 | — | — |
| 1996-07-05 | $14.00 | $23.76 | 143,600 | — | — |
| 1996-07-03 | $14.38 | $24.40 | 499,600 | — | — |
| 1996-07-02 | $14.44 | $24.50 | 1,005,600 | — | — |
| 1996-07-01 | $14.50 | $24.61 | 1,005,400 | — | — |
| 1996-06-28 | $14.44 | $24.50 | 764,000 | — | — |
| 1996-06-27 | $14.06 | $23.87 | 540,600 | — | — |
| 1996-06-26 | $13.94 | $23.66 | 249,800 | — | — |
| 1996-06-25 | $13.88 | $23.55 | 377,400 | — | — |
| 1996-06-24 | $13.94 | $23.66 | 266,800 | — | — |
| 1996-06-21 | $13.81 | $23.44 | 278,800 | — | — |
| 1996-06-20 | $13.56 | $23.02 | 359,200 | — | — |
| 1996-06-19 | $13.81 | $23.44 | 300,200 | — | — |
| 1996-06-18 | $13.81 | $23.44 | 399,200 | — | — |
| 1996-06-17 | $13.56 | $23.02 | 177,200 | — | — |
| 1996-06-14 | $13.56 | $23.02 | 168,600 | — | — |
| 1996-06-13 | $13.69 | $23.23 | 189,600 | — | — |
| 1996-06-12 | $13.69 | $23.23 | 186,400 | — | — |
| 1996-06-11 | $13.75 | $23.34 | 92,600 | — | — |
| 1996-06-10 | $13.69 | $23.23 | 147,200 | — | — |
| 1996-06-07 | $13.88 | $23.55 | 197,400 | — | — |
| 1996-06-06 | $13.94 | $23.66 | 300,800 | — | — |
| 1996-06-05 | $14.00 | $23.76 | 289,600 | — | — |
| 1996-06-04 | $14.00 | $23.76 | 251,000 | — | — |
| 1996-06-03 | $14.06 | $23.87 | 611,000 | — | — |
| 1996-05-31 | $14.00 | $23.76 | 229,200 | — | — |
| 1996-05-30 | $14.19 | $24.08 | 248,600 | — | — |
| 1996-05-29 | $14.31 | $24.29 | 292,800 | — | — |
| 1996-05-28 | $14.13 | $23.97 | 247,800 | — | — |
| 1996-05-24 | $14.25 | $24.19 | 242,200 | — | — |
| 1996-05-23 | $14.25 | $24.19 | 282,000 | — | — |
| 1996-05-22 | $14.19 | $24.08 | 313,000 | — | — |
| 1996-05-21 | $14.06 | $23.87 | 143,000 | — | — |
| 1996-05-20 | $14.06 | $23.87 | 223,000 | — | — |
| 1996-05-17 | $14.06 | $23.87 | 233,400 | — | — |
| 1996-05-16 | $14.13 | $23.97 | 444,400 | — | — |
| 1996-05-15 | $14.13 | $23.97 | 564,000 | — | — |
| 1996-05-14 | $13.88 | $23.55 | 432,600 | — | — |
| 1996-05-13 | $14.06 | $23.87 | 1,699,600 | — | — |
| 1996-05-10 | $14.00 | $23.76 | 681,200 | — | — |
| 1996-05-09 | $13.75 | $23.34 | 603,600 | — | — |
| 1996-05-08 | $13.75 | $23.01 | 679,800 | — | — |
| 1996-05-07 | $13.50 | $22.60 | 353,200 | — | — |
| 1996-05-06 | $13.13 | $21.97 | 273,200 | — | — |
| 1996-05-03 | $13.38 | $22.39 | 176,600 | — | — |
| 1996-05-02 | $13.56 | $22.70 | 285,600 | — | — |
| 1996-05-01 | $13.56 | $22.70 | 776,400 | — | — |
| 1996-04-30 | $13.31 | $22.28 | 191,800 | — | — |
| 1996-04-29 | $13.31 | $22.28 | 72,400 | — | — |
| 1996-04-26 | $13.31 | $22.28 | 158,800 | — | — |
| 1996-04-25 | $13.38 | $22.39 | 193,800 | — | — |
| 1996-04-24 | $13.38 | $22.39 | 246,000 | — | — |
| 1996-04-23 | $13.50 | $22.60 | 156,000 | — | — |
| 1996-04-22 | $13.38 | $22.39 | 716,600 | — | — |
| 1996-04-19 | $13.50 | $22.60 | 298,200 | — | — |
| 1996-04-18 | $13.56 | $22.70 | 107,400 | — | — |
| 1996-04-17 | $13.63 | $22.81 | 409,000 | — | — |
| 1996-04-16 | $13.56 | $22.70 | 200,800 | — | — |
| 1996-04-15 | $13.69 | $22.91 | 337,400 | — | — |
| 1996-04-12 | $13.63 | $22.81 | 282,600 | — | — |
| 1996-04-11 | $13.44 | $22.49 | 275,400 | — | — |
| 1996-04-10 | $13.69 | $22.91 | 207,600 | — | — |
| 1996-04-09 | $13.81 | $23.12 | 248,400 | — | — |
| 1996-04-08 | $13.63 | $22.81 | 558,400 | — | — |
| 1996-04-04 | $14.13 | $23.64 | 284,600 | — | — |
| 1996-04-03 | $14.13 | $23.64 | 546,600 | — | — |
| 1996-04-02 | $14.13 | $23.64 | 240,400 | — | — |
| 1996-04-01 | $14.38 | $24.06 | 330,200 | — | — |
| 1996-03-29 | $14.19 | $23.75 | 314,000 | — | — |
| 1996-03-28 | $13.94 | $23.33 | 311,600 | — | — |
| 1996-03-27 | $14.00 | $23.43 | 337,800 | — | — |
| 1996-03-26 | $14.25 | $23.85 | 191,600 | — | — |
| 1996-03-25 | $14.13 | $23.64 | 545,600 | — | — |
| 1996-03-22 | $14.00 | $23.43 | 169,400 | — | — |
| 1996-03-21 | $14.06 | $23.54 | 234,400 | — | — |
| 1996-03-20 | $13.94 | $23.33 | 158,200 | — | — |
| 1996-03-19 | $13.88 | $23.22 | 168,200 | — | — |
| 1996-03-18 | $14.06 | $23.54 | 696,400 | — | — |
| 1996-03-15 | $13.75 | $23.01 | 311,000 | — | — |
| 1996-03-14 | $13.88 | $23.22 | 194,800 | — | — |
| 1996-03-13 | $14.00 | $23.43 | 260,200 | — | — |
| 1996-03-12 | $13.88 | $23.22 | 523,800 | — | — |
| 1996-03-11 | $14.19 | $23.75 | 251,000 | — | — |
| 1996-03-08 | $14.25 | $23.85 | 363,800 | — | — |
| 1996-03-07 | $14.56 | $24.37 | 371,200 | — | — |
| 1996-03-06 | $14.69 | $24.58 | 481,400 | — | — |
| 1996-03-05 | $14.63 | $24.48 | 256,200 | — | — |
| 1996-03-04 | $14.94 | $25.00 | 621,400 | — | — |
| 1996-03-01 | $14.69 | $24.58 | 255,600 | — | — |
| 1996-02-29 | $14.44 | $24.17 | 477,000 | — | — |
| 1996-02-28 | $14.81 | $24.79 | 391,400 | — | — |
| 1996-02-27 | $14.75 | $24.69 | 763,800 | — | — |
| 1996-02-26 | $14.63 | $24.48 | 346,000 | — | — |
| 1996-02-23 | $15.00 | $25.11 | 382,200 | — | — |
| 1996-02-22 | $15.13 | $25.32 | 260,800 | — | — |
| 1996-02-21 | $15.13 | $25.32 | 1,127,200 | — | — |
| 1996-02-20 | $15.19 | $25.42 | 252,600 | — | — |
| 1996-02-16 | $15.56 | $26.05 | 411,000 | — | — |
| 1996-02-15 | $15.69 | $26.26 | 113,200 | — | — |
| 1996-02-14 | $15.63 | $26.15 | 127,800 | — | — |
| 1996-02-13 | $15.75 | $26.36 | 229,600 | — | — |
| 1996-02-12 | $15.69 | $26.26 | 731,000 | — | — |
| 1996-02-09 | $15.44 | $25.84 | 656,600 | — | — |
| 1996-02-08 | $15.69 | $25.95 | 1,122,800 | — | — |
| 1996-02-07 | $15.69 | $25.95 | 117,400 | — | — |
| 1996-02-06 | $15.69 | $25.95 | 314,000 | — | — |
| 1996-02-05 | $15.69 | $25.95 | 374,800 | — | — |
| 1996-02-02 | $15.63 | $25.85 | 100,800 | — | — |
| 1996-02-01 | $15.63 | $25.85 | 373,400 | — | — |
| 1996-01-31 | $15.75 | $26.05 | 148,600 | — | — |
| 1996-01-30 | $15.75 | $26.05 | 458,000 | — | — |
| 1996-01-29 | $15.63 | $25.85 | 458,000 | — | — |
| 1996-01-26 | $15.38 | $25.43 | 145,400 | — | — |
| 1996-01-25 | $15.38 | $25.43 | 245,000 | — | — |
| 1996-01-24 | $15.56 | $25.74 | 197,600 | — | — |
| 1996-01-23 | $15.75 | $26.05 | 232,400 | — | — |
| 1996-01-22 | $15.75 | $26.05 | 157,200 | — | — |
| 1996-01-19 | $15.81 | $26.16 | 300,800 | — | — |
| 1996-01-18 | $15.94 | $26.36 | 299,600 | — | — |
| 1996-01-17 | $15.88 | $26.26 | 289,600 | — | — |
| 1996-01-16 | $15.75 | $26.05 | 137,600 | — | — |
| 1996-01-15 | $15.69 | $25.95 | 158,000 | — | — |
| 1996-01-12 | $15.31 | $25.33 | 116,800 | — | — |
| 1996-01-11 | $15.38 | $25.43 | 113,600 | — | — |
| 1996-01-10 | $15.25 | $25.23 | 222,000 | — | — |
| 1996-01-09 | $15.44 | $25.54 | 152,400 | — | — |
| 1996-01-08 | $15.44 | $25.54 | 89,200 | — | — |
| 1996-01-05 | $15.44 | $25.54 | 100,200 | — | — |
| 1996-01-04 | $15.38 | $25.43 | 187,800 | — | — |
| 1996-01-03 | $15.31 | $25.33 | 547,600 | — | — |
| 1996-01-02 | $15.31 | $25.33 | 187,800 | — | — |