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 | $17.00 | $20.02 | 1,174,684 | — | — |
| 1996-12-30 | $17.50 | $20.60 | 439,813 | — | — |
| 1996-12-27 | $17.40 | $20.49 | 523,539 | — | — |
| 1996-12-26 | $17.40 | $20.49 | 887,696 | — | — |
| 1996-12-24 | $17.30 | $20.37 | 626,683 | — | — |
| 1996-12-23 | $17.20 | $20.25 | 1,721,929 | — | — |
| 1996-12-20 | $17.00 | $20.02 | 2,340,794 | — | — |
| 1996-12-19 | $16.90 | $19.90 | 981,762 | — | — |
| 1996-12-18 | $16.80 | $19.79 | 922,750 | — | — |
| 1996-12-17 | $16.65 | $19.61 | 1,803,637 | — | — |
| 1996-12-16 | $16.60 | $19.55 | 1,374,164 | — | — |
| 1996-12-13 | $16.75 | $19.73 | 3,571,212 | — | — |
| 1996-12-12 | $16.01 | $18.85 | 1,352,728 | — | — |
| 1996-12-11 | $16.31 | $19.20 | 1,276,568 | — | — |
| 1996-12-10 | $16.46 | $19.32 | 1,044,304 | — | — |
| 1996-12-09 | $16.65 | $19.56 | 751,768 | — | — |
| 1996-12-06 | $16.36 | $19.21 | 847,599 | — | — |
| 1996-12-05 | $16.56 | $19.44 | 600,960 | — | — |
| 1996-12-04 | $16.60 | $19.50 | 1,055,905 | — | — |
| 1996-12-03 | $16.70 | $19.61 | 1,208,225 | — | — |
| 1996-12-02 | $16.95 | $19.91 | 1,462,933 | — | — |
| 1996-11-29 | $17.00 | $19.96 | 376,514 | — | — |
| 1996-11-27 | $17.00 | $19.96 | 800,440 | — | — |
| 1996-11-26 | $17.05 | $20.02 | 1,846,761 | — | — |
| 1996-11-25 | $16.75 | $19.67 | 1,775,645 | — | — |
| 1996-11-22 | $16.70 | $19.61 | 1,139,378 | — | — |
| 1996-11-21 | $16.95 | $19.91 | 2,012,448 | — | — |
| 1996-11-20 | $16.85 | $19.79 | 1,001,684 | — | — |
| 1996-11-19 | $16.70 | $19.61 | 808,005 | — | — |
| 1996-11-18 | $16.75 | $19.67 | 943,682 | — | — |
| 1996-11-15 | $16.85 | $19.79 | 1,606,175 | — | — |
| 1996-11-14 | $16.70 | $19.61 | 1,083,645 | — | — |
| 1996-11-13 | $16.46 | $19.32 | 801,701 | — | — |
| 1996-11-12 | $16.80 | $19.73 | 1,211,251 | — | — |
| 1996-11-11 | $16.90 | $19.85 | 673,590 | — | — |
| 1996-11-08 | $16.75 | $19.67 | 1,846,257 | — | — |
| 1996-11-07 | $16.65 | $19.56 | 1,150,727 | — | — |
| 1996-11-06 | $16.65 | $19.56 | 1,337,345 | — | — |
| 1996-11-05 | $16.56 | $19.44 | 1,077,845 | — | — |
| 1996-11-04 | $16.51 | $19.38 | 796,909 | — | — |
| 1996-11-01 | $16.51 | $19.38 | 856,173 | — | — |
| 1996-10-31 | $16.51 | $19.38 | 897,027 | — | — |
| 1996-10-30 | $16.31 | $19.15 | 886,687 | — | — |
| 1996-10-29 | $16.26 | $19.09 | 2,147,872 | — | — |
| 1996-10-28 | $16.16 | $18.97 | 1,652,325 | — | — |
| 1996-10-25 | $16.26 | $19.09 | 1,308,343 | — | — |
| 1996-10-24 | $16.41 | $19.27 | 1,496,474 | — | — |
| 1996-10-23 | $16.16 | $18.97 | 1,806,916 | — | — |
| 1996-10-22 | $16.11 | $18.92 | 1,455,116 | — | — |
| 1996-10-21 | $16.41 | $19.27 | 1,548,677 | — | — |
| 1996-10-18 | $16.85 | $19.79 | 1,037,747 | — | — |
| 1996-10-17 | $16.70 | $19.61 | 1,263,202 | — | — |
| 1996-10-16 | $16.95 | $19.91 | 687,208 | — | — |
| 1996-10-15 | $17.05 | $20.02 | 552,793 | — | — |
| 1996-10-14 | $17.10 | $20.08 | 1,172,415 | — | — |
| 1996-10-11 | $17.10 | $20.08 | 2,585,920 | — | — |
| 1996-10-10 | $17.20 | $20.20 | 677,625 | — | — |
| 1996-10-09 | $17.15 | $20.14 | 1,240,001 | — | — |
| 1996-10-08 | $17.15 | $20.14 | 810,527 | — | — |
| 1996-10-07 | $17.45 | $20.49 | 1,182,502 | — | — |
| 1996-10-04 | $17.60 | $20.66 | 1,611,976 | — | — |
| 1996-10-03 | $17.30 | $20.31 | 1,537,328 | — | — |
| 1996-10-02 | $17.45 | $20.49 | 1,672,248 | — | — |
| 1996-10-01 | $17.35 | $20.37 | 940,908 | — | — |
| 1996-09-30 | $17.30 | $20.31 | 809,014 | — | — |
| 1996-09-27 | $17.25 | $20.25 | 769,421 | — | — |
| 1996-09-26 | $17.30 | $20.31 | 1,467,977 | — | — |
| 1996-09-25 | $17.65 | $20.72 | 1,455,872 | — | — |
| 1996-09-24 | $17.94 | $21.07 | 1,122,986 | — | — |
| 1996-09-23 | $17.94 | $21.07 | 1,024,129 | — | — |
| 1996-09-20 | $18.09 | $21.24 | 2,957,895 | — | — |
| 1996-09-19 | $17.55 | $20.60 | 620,631 | — | — |
| 1996-09-18 | $17.65 | $20.72 | 1,339,866 | — | — |
| 1996-09-17 | $17.65 | $20.72 | 1,729,999 | — | — |
| 1996-09-16 | $17.55 | $20.60 | 1,792,037 | — | — |
| 1996-09-13 | $17.15 | $20.14 | 1,329,275 | — | — |
| 1996-09-12 | $16.85 | $19.79 | 1,071,288 | — | — |
| 1996-09-11 | $16.75 | $19.67 | 777,743 | — | — |
| 1996-09-10 | $16.80 | $19.68 | 971,170 | — | — |
| 1996-09-09 | $17.00 | $19.92 | 573,724 | — | — |
| 1996-09-06 | $16.85 | $19.74 | 1,522,954 | — | — |
| 1996-09-05 | $16.21 | $18.99 | 1,407,705 | — | — |
| 1996-09-04 | $16.65 | $19.51 | 988,319 | — | — |
| 1996-09-03 | $16.41 | $19.22 | 906,106 | — | — |
| 1996-08-30 | $16.46 | $19.28 | 833,981 | — | — |
| 1996-08-29 | $16.85 | $19.74 | 1,167,119 | — | — |
| 1996-08-28 | $17.10 | $20.03 | 1,589,783 | — | — |
| 1996-08-27 | $16.90 | $19.80 | 962,343 | — | — |
| 1996-08-26 | $17.00 | $19.92 | 1,044,052 | — | — |
| 1996-08-23 | $17.00 | $19.92 | 1,015,050 | — | — |
| 1996-08-22 | $17.10 | $20.03 | 1,282,620 | — | — |
| 1996-08-21 | $16.70 | $19.57 | 1,309,352 | — | — |
| 1996-08-20 | $16.60 | $19.45 | 1,194,355 | — | — |
| 1996-08-19 | $16.46 | $19.28 | 958,056 | — | — |
| 1996-08-16 | $16.41 | $19.22 | 720,749 | — | — |
| 1996-08-15 | $16.31 | $19.10 | 1,359,537 | — | — |
| 1996-08-14 | $16.41 | $19.22 | 1,052,878 | — | — |
| 1996-08-13 | $16.51 | $19.34 | 694,774 | — | — |
| 1996-08-12 | $16.56 | $19.39 | 982,771 | — | — |
| 1996-08-09 | $16.60 | $19.45 | 1,056,913 | — | — |
| 1996-08-08 | $16.16 | $18.93 | 1,345,415 | — | — |
| 1996-08-07 | $16.41 | $19.22 | 1,180,989 | — | — |
| 1996-08-06 | $16.41 | $19.22 | 1,171,658 | — | — |
| 1996-08-05 | $15.96 | $18.70 | 1,082,889 | — | — |
| 1996-08-02 | $16.26 | $19.05 | 740,924 | — | — |
| 1996-08-01 | $16.11 | $18.87 | 1,585,244 | — | — |
| 1996-07-31 | $15.71 | $18.41 | 1,395,852 | — | — |
| 1996-07-30 | $15.42 | $18.06 | 976,718 | — | — |
| 1996-07-29 | $15.12 | $17.71 | 621,892 | — | — |
| 1996-07-26 | $15.37 | $18.00 | 622,144 | — | — |
| 1996-07-25 | $15.17 | $17.77 | 1,225,122 | — | — |
| 1996-07-24 | $15.02 | $17.59 | 1,032,703 | — | — |
| 1996-07-23 | $15.02 | $17.59 | 965,370 | — | — |
| 1996-07-22 | $15.17 | $17.77 | 1,024,633 | — | — |
| 1996-07-19 | $15.22 | $17.83 | 1,227,644 | — | — |
| 1996-07-18 | $15.56 | $18.23 | 1,462,681 | — | — |
| 1996-07-17 | $15.12 | $17.71 | 1,911,825 | — | — |
| 1996-07-16 | $14.67 | $17.19 | 2,920,319 | — | — |
| 1996-07-15 | $14.42 | $16.90 | 1,802,629 | — | — |
| 1996-07-12 | $14.47 | $16.96 | 1,720,164 | — | — |
| 1996-07-11 | $14.57 | $17.07 | 3,274,641 | — | — |
| 1996-07-10 | $14.62 | $17.13 | 2,390,980 | — | — |
| 1996-07-09 | $14.72 | $17.25 | 2,127,949 | — | — |
| 1996-07-08 | $14.87 | $17.42 | 1,821,543 | — | — |
| 1996-07-05 | $14.92 | $17.48 | 401,481 | — | — |
| 1996-07-03 | $15.12 | $17.71 | 1,198,138 | — | — |
| 1996-07-02 | $15.27 | $17.88 | 1,080,114 | — | — |
| 1996-07-01 | $15.42 | $18.06 | 1,044,052 | — | — |
| 1996-06-28 | $15.32 | $17.94 | 1,281,611 | — | — |
| 1996-06-27 | $15.32 | $17.94 | 1,649,047 | — | — |
| 1996-06-26 | $14.77 | $17.30 | 1,680,823 | — | — |
| 1996-06-25 | $14.87 | $17.42 | 1,310,361 | — | — |
| 1996-06-24 | $15.02 | $17.59 | 1,565,069 | — | — |
| 1996-06-21 | $14.92 | $17.48 | 2,343,064 | — | — |
| 1996-06-20 | $14.77 | $17.30 | 2,093,652 | — | — |
| 1996-06-19 | $14.52 | $17.01 | 1,507,318 | — | — |
| 1996-06-18 | $14.57 | $17.07 | 1,056,661 | — | — |
| 1996-06-17 | $14.77 | $17.30 | 1,586,757 | — | — |
| 1996-06-14 | $14.72 | $17.25 | 1,510,345 | — | — |
| 1996-06-13 | $14.87 | $17.42 | 853,399 | — | — |
| 1996-06-12 | $14.97 | $17.54 | 775,725 | — | — |
| 1996-06-11 | $15.12 | $17.66 | 1,037,747 | — | — |
| 1996-06-10 | $15.02 | $17.55 | 989,580 | — | — |
| 1996-06-07 | $15.27 | $17.84 | 1,673,509 | — | — |
| 1996-06-06 | $15.27 | $17.84 | 1,307,587 | — | — |
| 1996-06-05 | $15.27 | $17.84 | 1,765,053 | — | — |
| 1996-06-04 | $14.92 | $17.43 | 1,750,930 | — | — |
| 1996-06-03 | $14.82 | $17.32 | 1,502,022 | — | — |
| 1996-05-31 | $15.22 | $17.78 | 3,053,473 | — | — |
| 1996-05-30 | $14.77 | $17.26 | 1,831,378 | — | — |
| 1996-05-29 | $14.97 | $17.49 | 998,658 | — | — |
| 1996-05-28 | $15.02 | $17.55 | 1,522,449 | — | — |
| 1996-05-24 | $15.07 | $17.61 | 1,128,282 | — | — |
| 1996-05-23 | $15.22 | $17.78 | 1,237,731 | — | — |
| 1996-05-22 | $15.42 | $18.01 | 1,946,627 | — | — |
| 1996-05-21 | $15.07 | $17.61 | 1,484,621 | — | — |
| 1996-05-20 | $15.07 | $17.61 | 1,901,486 | — | — |
| 1996-05-17 | $15.22 | $17.78 | 2,042,710 | — | — |
| 1996-05-16 | $15.46 | $18.07 | 891,983 | — | — |
| 1996-05-15 | $15.66 | $18.30 | 1,945,366 | — | — |
| 1996-05-14 | $15.37 | $17.95 | 2,176,873 | — | — |
| 1996-05-13 | $15.37 | $17.95 | 1,534,554 | — | — |
| 1996-05-10 | $14.67 | $17.14 | 2,319,863 | — | — |
| 1996-05-09 | $14.62 | $17.08 | 1,697,467 | — | — |
| 1996-05-08 | $14.72 | $17.20 | 1,591,549 | — | — |
| 1996-05-07 | $14.97 | $17.49 | 1,423,592 | — | — |
| 1996-05-06 | $14.87 | $17.37 | 1,505,049 | — | — |
| 1996-05-03 | $14.82 | $17.32 | 1,475,038 | — | — |
| 1996-05-02 | $14.87 | $17.37 | 1,098,776 | — | — |
| 1996-05-01 | $15.17 | $17.72 | 1,035,225 | — | — |
| 1996-04-30 | $15.42 | $18.01 | 1,088,941 | — | — |
| 1996-04-29 | $15.12 | $17.66 | 836,755 | — | — |
| 1996-04-26 | $15.07 | $17.61 | 1,240,001 | — | — |
| 1996-04-25 | $15.07 | $17.61 | 1,390,052 | — | — |
| 1996-04-24 | $15.02 | $17.55 | 1,701,502 | — | — |
| 1996-04-23 | $15.07 | $17.61 | 1,419,810 | — | — |
| 1996-04-22 | $15.27 | $17.84 | 998,406 | — | — |
| 1996-04-19 | $15.02 | $17.55 | 1,795,063 | — | — |
| 1996-04-18 | $15.22 | $17.78 | 967,135 | — | — |
| 1996-04-17 | $15.22 | $17.78 | 1,162,579 | — | — |
| 1996-04-16 | $15.46 | $18.07 | 1,542,372 | — | — |
| 1996-04-15 | $15.07 | $17.61 | 1,728,234 | — | — |
| 1996-04-12 | $14.92 | $17.43 | 2,713,022 | — | — |
| 1996-04-11 | $14.92 | $17.43 | 2,678,220 | — | — |
| 1996-04-10 | $15.32 | $17.90 | 1,398,626 | — | — |
| 1996-04-09 | $15.42 | $18.01 | 965,117 | — | — |
| 1996-04-08 | $15.46 | $18.07 | 1,299,517 | — | — |
| 1996-04-04 | $15.86 | $18.53 | 703,096 | — | — |
| 1996-04-03 | $15.86 | $18.53 | 1,103,316 | — | — |
| 1996-04-02 | $15.86 | $18.53 | 1,117,438 | — | — |
| 1996-04-01 | $15.51 | $18.13 | 1,110,125 | — | — |
| 1996-03-29 | $15.61 | $18.24 | 1,109,620 | — | — |
| 1996-03-28 | $15.61 | $18.24 | 1,038,504 | — | — |
| 1996-03-27 | $15.51 | $18.13 | 752,272 | — | — |
| 1996-03-26 | $15.76 | $18.42 | 1,266,985 | — | — |
| 1996-03-25 | $15.37 | $17.95 | 692,252 | — | — |
| 1996-03-22 | $15.66 | $18.30 | 709,905 | — | — |
| 1996-03-21 | $15.91 | $18.59 | 982,014 | — | — |
| 1996-03-20 | $15.96 | $18.65 | 1,057,670 | — | — |
| 1996-03-19 | $16.01 | $18.71 | 1,209,234 | — | — |
| 1996-03-18 | $16.26 | $19.00 | 989,580 | — | — |
| 1996-03-15 | $15.96 | $18.65 | 2,228,067 | — | — |
| 1996-03-14 | $15.86 | $18.53 | 1,673,761 | — | — |
| 1996-03-13 | $15.46 | $18.07 | 964,109 | — | — |
| 1996-03-12 | $15.27 | $17.79 | 953,517 | — | — |
| 1996-03-11 | $15.37 | $17.91 | 1,371,642 | — | — |
| 1996-03-08 | $15.07 | $17.56 | 1,709,572 | — | — |
| 1996-03-07 | $15.51 | $18.08 | 1,330,788 | — | — |
| 1996-03-06 | $15.37 | $17.91 | 1,739,330 | — | — |
| 1996-03-05 | $15.42 | $17.96 | 1,744,374 | — | — |
| 1996-03-04 | $15.37 | $17.91 | 1,175,693 | — | — |
| 1996-03-01 | $15.56 | $18.14 | 1,219,069 | — | — |
| 1996-02-29 | $15.37 | $17.91 | 1,350,206 | — | — |
| 1996-02-28 | $15.91 | $18.54 | 1,070,531 | — | — |
| 1996-02-27 | $15.86 | $18.48 | 1,324,987 | — | — |
| 1996-02-26 | $16.11 | $18.77 | 1,382,738 | — | — |
| 1996-02-23 | $16.16 | $18.83 | 1,769,592 | — | — |
| 1996-02-22 | $16.56 | $19.29 | 1,258,662 | — | — |
| 1996-02-21 | $16.56 | $19.29 | 858,947 | — | — |
| 1996-02-20 | $16.06 | $18.72 | 1,431,662 | — | — |
| 1996-02-16 | $16.16 | $18.83 | 1,287,412 | — | — |
| 1996-02-15 | $16.06 | $18.72 | 1,326,248 | — | — |
| 1996-02-14 | $16.46 | $19.18 | 1,382,990 | — | — |
| 1996-02-13 | $16.80 | $19.58 | 1,480,839 | — | — |
| 1996-02-12 | $16.70 | $19.47 | 1,434,689 | — | — |
| 1996-02-09 | $16.80 | $19.58 | 1,213,773 | — | — |
| 1996-02-08 | $16.60 | $19.35 | 1,735,799 | — | — |
| 1996-02-07 | $15.96 | $18.60 | 1,494,709 | — | — |
| 1996-02-06 | $15.86 | $18.48 | 1,138,370 | — | — |
| 1996-02-05 | $15.76 | $18.37 | 1,207,469 | — | — |
| 1996-02-02 | $15.96 | $18.60 | 1,143,918 | — | — |
| 1996-02-01 | $15.81 | $18.43 | 963,352 | — | — |
| 1996-01-31 | $15.81 | $18.43 | 1,760,261 | — | — |
| 1996-01-30 | $15.46 | $18.02 | 1,003,954 | — | — |
| 1996-01-29 | $15.46 | $18.02 | 1,264,715 | — | — |
| 1996-01-26 | $15.32 | $17.85 | 1,381,225 | — | — |
| 1996-01-25 | $15.37 | $17.91 | 1,232,183 | — | — |
| 1996-01-24 | $15.32 | $17.85 | 833,224 | — | — |
| 1996-01-23 | $15.32 | $17.85 | 903,332 | — | — |
| 1996-01-22 | $15.56 | $18.14 | 1,288,168 | — | — |
| 1996-01-19 | $15.71 | $18.31 | 1,762,783 | — | — |
| 1996-01-18 | $15.37 | $17.91 | 3,267,832 | — | — |
| 1996-01-17 | $14.92 | $17.39 | 3,384,846 | — | — |
| 1996-01-16 | $14.67 | $17.10 | 3,179,062 | — | — |
| 1996-01-15 | $14.47 | $16.87 | 1,501,014 | — | — |
| 1996-01-12 | $15.42 | $17.96 | 2,246,477 | — | — |
| 1996-01-11 | $15.56 | $18.14 | 2,536,995 | — | — |
| 1996-01-10 | $15.07 | $17.56 | 2,676,959 | — | — |
| 1996-01-09 | $15.14 | $17.65 | 2,235,128 | — | — |
| 1996-01-08 | $14.87 | $17.33 | 346,000 | — | — |
| 1996-01-05 | $14.87 | $17.33 | 2,591,468 | — | — |
| 1996-01-04 | $14.67 | $17.10 | 2,644,175 | — | — |
| 1996-01-03 | $14.67 | $17.10 | 2,311,541 | — | — |
| 1996-01-02 | $14.52 | $16.92 | 1,313,135 | — | — |