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 | $17.24 | $18.82 | 639,545 | — | — |
| 1996-12-30 | $17.73 | $19.35 | 748,539 | — | — |
| 1996-12-27 | $17.83 | $19.46 | 280,144 | — | — |
| 1996-12-26 | $18.02 | $19.67 | 653,967 | — | — |
| 1996-12-24 | $17.92 | $19.57 | 385,948 | — | — |
| 1996-12-23 | $17.92 | $19.57 | 864,170 | — | — |
| 1996-12-20 | $17.43 | $19.03 | 1,997,508 | — | — |
| 1996-12-19 | $17.53 | $19.14 | 1,625,983 | — | — |
| 1996-12-18 | $17.24 | $18.82 | 1,871,795 | — | — |
| 1996-12-17 | $17.24 | $18.82 | 2,851,341 | — | — |
| 1996-12-16 | $16.45 | $17.96 | 1,625,217 | — | — |
| 1996-12-13 | $16.75 | $18.28 | 1,079,862 | — | — |
| 1996-12-12 | $17.04 | $18.61 | 1,222,678 | — | — |
| 1996-12-11 | $17.14 | $18.71 | 1,584,631 | — | — |
| 1996-12-10 | $17.04 | $18.61 | 1,625,983 | — | — |
| 1996-12-09 | $16.65 | $18.18 | 821,160 | — | — |
| 1996-12-06 | $16.45 | $17.96 | 1,781,051 | — | — |
| 1996-12-05 | $16.45 | $17.96 | 1,868,349 | — | — |
| 1996-12-04 | $16.65 | $18.18 | 1,851,119 | — | — |
| 1996-12-03 | $16.85 | $18.39 | 937,429 | — | — |
| 1996-12-02 | $16.75 | $18.28 | 1,725,788 | — | — |
| 1996-11-29 | $17.24 | $18.82 | 422,704 | — | — |
| 1996-11-27 | $17.24 | $18.82 | 1,551,065 | — | — |
| 1996-11-26 | $16.94 | $18.50 | 2,749,493 | — | — |
| 1996-11-25 | $17.34 | $18.93 | 2,315,430 | — | — |
| 1996-11-22 | $17.24 | $18.82 | 1,078,841 | — | — |
| 1996-11-21 | $17.24 | $18.82 | 1,311,890 | — | — |
| 1996-11-20 | $17.43 | $19.03 | 1,970,068 | — | — |
| 1996-11-19 | $17.73 | $19.35 | 744,072 | — | — |
| 1996-11-18 | $17.53 | $19.14 | 832,008 | — | — |
| 1996-11-15 | $17.53 | $19.14 | 2,005,166 | — | — |
| 1996-11-14 | $17.14 | $18.71 | 568,328 | — | — |
| 1996-11-13 | $17.14 | $18.71 | 874,636 | — | — |
| 1996-11-12 | $17.14 | $18.71 | 1,149,674 | — | — |
| 1996-11-11 | $17.04 | $18.61 | 658,434 | — | — |
| 1996-11-08 | $17.04 | $18.61 | 569,477 | — | — |
| 1996-11-07 | $17.14 | $18.71 | 754,793 | — | — |
| 1996-11-06 | $17.24 | $18.82 | 1,466,192 | — | — |
| 1996-11-05 | $17.73 | $19.31 | 1,966,112 | — | — |
| 1996-11-04 | $17.04 | $18.56 | 1,262,242 | — | — |
| 1996-11-01 | $17.14 | $18.67 | 800,101 | — | — |
| 1996-10-31 | $17.14 | $18.67 | 1,649,083 | — | — |
| 1996-10-30 | $16.85 | $18.35 | 1,048,721 | — | — |
| 1996-10-29 | $16.85 | $18.35 | 1,077,054 | — | — |
| 1996-10-28 | $16.26 | $17.71 | 946,235 | — | — |
| 1996-10-25 | $16.45 | $17.92 | 1,278,196 | — | — |
| 1996-10-24 | $16.45 | $17.92 | 1,032,001 | — | — |
| 1996-10-23 | $17.04 | $18.56 | 1,115,853 | — | — |
| 1996-10-22 | $17.14 | $18.67 | 1,731,148 | — | — |
| 1996-10-21 | $17.24 | $18.78 | 1,124,276 | — | — |
| 1996-10-18 | $16.85 | $18.35 | 1,406,845 | — | — |
| 1996-10-17 | $16.36 | $17.82 | 1,455,471 | — | — |
| 1996-10-16 | $16.55 | $18.03 | 2,521,677 | — | — |
| 1996-10-15 | $16.94 | $18.46 | 4,588,743 | — | — |
| 1996-10-14 | $17.04 | $18.56 | 3,318,715 | — | — |
| 1996-10-11 | $16.16 | $17.60 | 1,481,891 | — | — |
| 1996-10-10 | $15.96 | $17.39 | 1,460,066 | — | — |
| 1996-10-09 | $15.47 | $16.86 | 1,317,123 | — | — |
| 1996-10-08 | $15.47 | $16.86 | 1,570,847 | — | — |
| 1996-10-07 | $15.87 | $17.28 | 2,098,207 | — | — |
| 1996-10-04 | $15.67 | $17.07 | 1,725,788 | — | — |
| 1996-10-03 | $15.38 | $16.75 | 1,577,101 | — | — |
| 1996-10-02 | $15.38 | $16.75 | 1,656,231 | — | — |
| 1996-10-01 | $14.98 | $16.32 | 971,123 | — | — |
| 1996-09-30 | $15.08 | $16.43 | 1,241,311 | — | — |
| 1996-09-27 | $14.79 | $16.11 | 981,716 | — | — |
| 1996-09-26 | $14.89 | $16.22 | 1,410,929 | — | — |
| 1996-09-25 | $14.79 | $16.11 | 1,475,637 | — | — |
| 1996-09-24 | $14.59 | $15.90 | 2,123,605 | — | — |
| 1996-09-23 | $14.50 | $15.79 | 1,245,396 | — | — |
| 1996-09-20 | $14.59 | $15.90 | 2,655,687 | — | — |
| 1996-09-19 | $14.69 | $16.00 | 1,652,274 | — | — |
| 1996-09-18 | $14.40 | $15.68 | 1,640,149 | — | — |
| 1996-09-17 | $14.20 | $15.47 | 1,920,931 | — | — |
| 1996-09-16 | $14.30 | $15.58 | 1,850,353 | — | — |
| 1996-09-13 | $14.20 | $15.47 | 1,655,465 | — | — |
| 1996-09-12 | $14.30 | $15.58 | 1,635,810 | — | — |
| 1996-09-11 | $14.01 | $15.26 | 691,872 | — | — |
| 1996-09-10 | $14.10 | $15.36 | 1,463,002 | — | — |
| 1996-09-09 | $14.10 | $15.36 | 1,012,219 | — | — |
| 1996-09-06 | $13.91 | $15.15 | 873,232 | — | — |
| 1996-09-05 | $13.91 | $15.15 | 972,782 | — | — |
| 1996-09-04 | $13.81 | $15.04 | 1,036,341 | — | — |
| 1996-09-03 | $13.91 | $15.15 | 1,009,922 | — | — |
| 1996-08-30 | $13.91 | $15.15 | 777,000 | — | — |
| 1996-08-29 | $14.20 | $15.47 | 2,929,704 | — | — |
| 1996-08-28 | $13.81 | $15.04 | 1,343,159 | — | — |
| 1996-08-27 | $14.20 | $15.47 | 963,975 | — | — |
| 1996-08-26 | $14.30 | $15.58 | 630,611 | — | — |
| 1996-08-23 | $14.30 | $15.58 | 1,359,240 | — | — |
| 1996-08-22 | $14.40 | $15.68 | 2,359,589 | — | — |
| 1996-08-21 | $14.20 | $15.47 | 1,177,753 | — | — |
| 1996-08-20 | $14.20 | $15.47 | 1,741,741 | — | — |
| 1996-08-19 | $14.20 | $15.47 | 1,701,028 | — | — |
| 1996-08-16 | $13.91 | $15.15 | 794,996 | — | — |
| 1996-08-15 | $13.71 | $14.94 | 719,695 | — | — |
| 1996-08-14 | $13.53 | $14.73 | 812,500 | — | — |
| 1996-08-13 | $13.43 | $14.63 | 826,705 | — | — |
| 1996-08-12 | $13.34 | $14.53 | 907,245 | — | — |
| 1996-08-09 | $13.53 | $14.73 | 876,825 | — | — |
| 1996-08-08 | $13.62 | $14.84 | 677,016 | — | — |
| 1996-08-07 | $13.71 | $14.94 | 984,166 | — | — |
| 1996-08-06 | $13.53 | $14.69 | 624,083 | — | — |
| 1996-08-05 | $13.53 | $14.69 | 605,589 | — | — |
| 1996-08-02 | $13.43 | $14.59 | 1,442,881 | — | — |
| 1996-08-01 | $13.25 | $14.39 | 1,065,912 | — | — |
| 1996-07-31 | $13.25 | $14.39 | 1,171,244 | — | — |
| 1996-07-30 | $13.06 | $14.19 | 1,235,032 | — | — |
| 1996-07-29 | $12.69 | $13.78 | 804,861 | — | — |
| 1996-07-26 | $12.78 | $13.88 | 1,156,905 | — | — |
| 1996-07-25 | $12.50 | $13.58 | 889,555 | — | — |
| 1996-07-24 | $12.59 | $13.68 | 791,058 | — | — |
| 1996-07-23 | $12.59 | $13.68 | 1,461,374 | — | — |
| 1996-07-22 | $12.50 | $13.58 | 1,002,392 | — | — |
| 1996-07-19 | $12.59 | $13.68 | 843,188 | — | — |
| 1996-07-18 | $12.78 | $13.88 | 1,072,077 | — | — |
| 1996-07-17 | $12.41 | $13.48 | 1,356,177 | — | — |
| 1996-07-16 | $12.87 | $13.98 | 2,353,476 | — | — |
| 1996-07-15 | $12.97 | $14.09 | 930,428 | — | — |
| 1996-07-12 | $13.25 | $14.39 | 1,266,122 | — | — |
| 1996-07-11 | $13.90 | $15.10 | 720,167 | — | — |
| 1996-07-10 | $13.99 | $15.20 | 1,018,741 | — | — |
| 1996-07-09 | $13.80 | $15.00 | 923,460 | — | — |
| 1996-07-08 | $13.71 | $14.90 | 1,177,408 | — | — |
| 1996-07-05 | $13.80 | $15.00 | 361,692 | — | — |
| 1996-07-03 | $14.08 | $15.30 | 927,614 | — | — |
| 1996-07-02 | $14.18 | $15.40 | 888,483 | — | — |
| 1996-07-01 | $14.27 | $15.50 | 1,155,296 | — | — |
| 1996-06-28 | $14.27 | $15.50 | 867,444 | — | — |
| 1996-06-27 | $14.27 | $15.50 | 962,055 | — | — |
| 1996-06-26 | $14.36 | $15.61 | 1,733,816 | — | — |
| 1996-06-25 | $14.64 | $15.91 | 1,186,923 | — | — |
| 1996-06-24 | $14.74 | $16.01 | 1,267,730 | — | — |
| 1996-06-21 | $14.64 | $15.91 | 1,748,959 | — | — |
| 1996-06-20 | $14.55 | $15.81 | 3,021,782 | — | — |
| 1996-06-19 | $14.27 | $15.50 | 891,566 | — | — |
| 1996-06-18 | $14.46 | $15.71 | 935,119 | — | — |
| 1996-06-17 | $14.27 | $15.50 | 739,599 | — | — |
| 1996-06-14 | $14.46 | $15.71 | 562,036 | — | — |
| 1996-06-13 | $14.36 | $15.61 | 902,554 | — | — |
| 1996-06-12 | $14.55 | $15.81 | 638,422 | — | — |
| 1996-06-11 | $14.74 | $16.01 | 902,956 | — | — |
| 1996-06-10 | $14.74 | $16.01 | 704,622 | — | — |
| 1996-06-07 | $14.64 | $15.91 | 980,682 | — | — |
| 1996-06-06 | $14.36 | $15.61 | 667,770 | — | — |
| 1996-06-05 | $14.64 | $15.91 | 593,930 | — | — |
| 1996-06-04 | $14.46 | $15.71 | 684,521 | — | — |
| 1996-06-03 | $14.46 | $15.71 | 584,550 | — | — |
| 1996-05-31 | $14.55 | $15.81 | 1,190,139 | — | — |
| 1996-05-30 | $14.64 | $15.91 | 958,704 | — | — |
| 1996-05-29 | $14.64 | $15.91 | 1,171,110 | — | — |
| 1996-05-28 | $14.74 | $16.01 | 1,979,053 | — | — |
| 1996-05-24 | $15.11 | $16.42 | 1,950,911 | — | — |
| 1996-05-23 | $14.55 | $15.81 | 1,797,336 | — | — |
| 1996-05-22 | $14.55 | $15.81 | 1,051,305 | — | — |
| 1996-05-21 | $14.55 | $15.81 | 1,005,742 | — | — |
| 1996-05-20 | $14.36 | $15.61 | 557,078 | — | — |
| 1996-05-17 | $14.46 | $15.71 | 969,827 | — | — |
| 1996-05-16 | $14.27 | $15.50 | 1,030,668 | — | — |
| 1996-05-15 | $14.27 | $15.50 | 1,768,256 | — | — |
| 1996-05-14 | $13.99 | $15.20 | 865,300 | — | — |
| 1996-05-13 | $14.08 | $15.30 | 1,009,226 | — | — |
| 1996-05-10 | $14.08 | $15.30 | 525,452 | — | — |
| 1996-05-09 | $13.99 | $15.20 | 1,312,222 | — | — |
| 1996-05-08 | $13.71 | $14.90 | 2,079,694 | — | — |
| 1996-05-07 | $13.80 | $15.00 | 1,078,107 | — | — |
| 1996-05-06 | $14.18 | $15.40 | 1,269,741 | — | — |
| 1996-05-03 | $13.99 | $15.20 | 891,700 | — | — |
| 1996-05-02 | $14.08 | $15.30 | 982,826 | — | — |
| 1996-05-01 | $14.27 | $15.50 | 980,682 | — | — |
| 1996-04-30 | $14.08 | $15.26 | 693,902 | — | — |
| 1996-04-29 | $14.27 | $15.46 | 884,329 | — | — |
| 1996-04-26 | $14.18 | $15.36 | 1,060,284 | — | — |
| 1996-04-25 | $14.27 | $15.46 | 780,338 | — | — |
| 1996-04-24 | $14.18 | $15.36 | 545,151 | — | — |
| 1996-04-23 | $14.27 | $15.46 | 928,954 | — | — |
| 1996-04-22 | $14.18 | $15.36 | 686,129 | — | — |
| 1996-04-19 | $14.46 | $15.66 | 1,315,572 | — | — |
| 1996-04-18 | $14.18 | $15.36 | 1,111,609 | — | — |
| 1996-04-17 | $14.08 | $15.26 | 1,342,776 | — | — |
| 1996-04-16 | $13.90 | $15.06 | 1,352,022 | — | — |
| 1996-04-15 | $13.99 | $15.16 | 1,331,921 | — | — |
| 1996-04-12 | $14.18 | $15.36 | 1,861,795 | — | — |
| 1996-04-11 | $13.53 | $14.65 | 1,476,919 | — | — |
| 1996-04-10 | $13.43 | $14.55 | 948,654 | — | — |
| 1996-04-09 | $13.62 | $14.76 | 1,327,767 | — | — |
| 1996-04-08 | $13.80 | $14.96 | 795,213 | — | — |
| 1996-04-04 | $14.27 | $15.46 | 1,403,080 | — | — |
| 1996-04-03 | $14.08 | $15.26 | 1,294,398 | — | — |
| 1996-04-02 | $13.90 | $15.06 | 1,182,634 | — | — |
| 1996-04-01 | $13.53 | $14.65 | 2,067,634 | — | — |
| 1996-03-29 | $13.71 | $14.86 | 1,375,876 | — | — |
| 1996-03-28 | $13.80 | $14.96 | 464,075 | — | — |
| 1996-03-27 | $13.90 | $15.06 | 777,255 | — | — |
| 1996-03-26 | $13.80 | $14.96 | 1,386,329 | — | — |
| 1996-03-25 | $14.08 | $15.26 | 1,292,388 | — | — |
| 1996-03-22 | $13.90 | $15.06 | 868,516 | — | — |
| 1996-03-21 | $13.90 | $15.06 | 785,832 | — | — |
| 1996-03-20 | $13.90 | $15.06 | 1,257,010 | — | — |
| 1996-03-19 | $13.43 | $14.55 | 1,306,727 | — | — |
| 1996-03-18 | $13.71 | $14.86 | 1,096,868 | — | — |
| 1996-03-15 | $13.90 | $15.06 | 1,251,917 | — | — |
| 1996-03-14 | $13.99 | $15.16 | 749,381 | — | — |
| 1996-03-13 | $13.99 | $15.16 | 1,016,195 | — | — |
| 1996-03-12 | $13.99 | $15.16 | 1,163,471 | — | — |
| 1996-03-11 | $13.71 | $14.86 | 1,457,622 | — | — |
| 1996-03-08 | $13.71 | $14.86 | 1,461,240 | — | — |
| 1996-03-07 | $14.27 | $15.46 | 650,482 | — | — |
| 1996-03-06 | $14.36 | $15.56 | 789,986 | — | — |
| 1996-03-05 | $14.27 | $15.46 | 1,384,855 | — | — |
| 1996-03-04 | $14.46 | $15.66 | 1,371,588 | — | — |
| 1996-03-01 | $14.46 | $15.66 | 927,480 | — | — |
| 1996-02-29 | $14.36 | $15.56 | 1,331,385 | — | — |
| 1996-02-28 | $14.64 | $15.87 | 1,864,743 | — | — |
| 1996-02-27 | $14.27 | $15.46 | 1,139,349 | — | — |
| 1996-02-26 | $14.46 | $15.66 | 1,627,412 | — | — |
| 1996-02-23 | $14.36 | $15.56 | 1,074,221 | — | — |
| 1996-02-22 | $14.27 | $15.46 | 1,567,510 | — | — |
| 1996-02-21 | $14.18 | $15.36 | 1,216,137 | — | — |
| 1996-02-20 | $14.18 | $15.36 | 1,300,831 | — | — |
| 1996-02-16 | $14.46 | $15.66 | 2,104,218 | — | — |
| 1996-02-15 | $14.36 | $15.56 | 1,388,607 | — | — |
| 1996-02-14 | $14.27 | $15.46 | 1,056,799 | — | — |
| 1996-02-13 | $14.27 | $15.46 | 1,677,130 | — | — |
| 1996-02-12 | $14.27 | $15.46 | 1,658,100 | — | — |
| 1996-02-09 | $14.46 | $15.66 | 1,550,625 | — | — |
| 1996-02-08 | $14.55 | $15.77 | 1,287,966 | — | — |
| 1996-02-07 | $14.27 | $15.46 | 921,986 | — | — |
| 1996-02-06 | $14.27 | $15.46 | 1,393,833 | — | — |
| 1996-02-05 | $14.18 | $15.36 | 1,034,822 | — | — |
| 1996-02-02 | $14.18 | $15.36 | 637,886 | — | — |
| 1996-02-01 | $14.18 | $15.36 | 1,758,608 | — | — |
| 1996-01-31 | $14.18 | $15.36 | 2,331,230 | — | — |
| 1996-01-30 | $14.18 | $15.32 | 2,866,599 | — | — |
| 1996-01-29 | $13.99 | $15.12 | 473,054 | — | — |
| 1996-01-26 | $13.90 | $15.02 | 915,553 | — | — |
| 1996-01-25 | $13.71 | $14.82 | 1,515,514 | — | — |
| 1996-01-24 | $13.90 | $15.02 | 1,287,296 | — | — |
| 1996-01-23 | $13.90 | $15.02 | 1,155,162 | — | — |
| 1996-01-22 | $13.90 | $15.02 | 1,389,947 | — | — |
| 1996-01-19 | $13.71 | $14.82 | 1,342,240 | — | — |
| 1996-01-18 | $13.53 | $14.62 | 2,655,266 | — | — |
| 1996-01-17 | $13.34 | $14.41 | 1,624,464 | — | — |
| 1996-01-16 | $13.43 | $14.51 | 4,553,377 | — | — |
| 1996-01-15 | $12.69 | $13.71 | 3,295,027 | — | — |
| 1996-01-12 | $12.87 | $13.91 | 2,681,799 | — | — |
| 1996-01-11 | $12.87 | $13.91 | 4,971,487 | — | — |
| 1996-01-10 | $13.25 | $14.31 | 2,370,629 | — | — |
| 1996-01-09 | $13.53 | $14.62 | 2,367,279 | — | — |
| 1996-01-08 | $13.71 | $14.82 | 275,524 | — | — |
| 1996-01-05 | $13.90 | $15.02 | 2,994,444 | — | — |
| 1996-01-04 | $13.90 | $15.02 | 2,187,572 | — | — |
| 1996-01-03 | $13.71 | $14.82 | 1,725,641 | — | — |
| 1996-01-02 | $13.62 | $14.72 | 2,622,165 | — | — |