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
- 1979-05-15 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 | $15.21 | $20.78 | 1,309,308 | — | — |
| 1996-12-30 | $15.53 | $21.23 | 387,618 | — | — |
| 1996-12-27 | $15.64 | $21.38 | 189,651 | — | — |
| 1996-12-26 | $15.80 | $21.56 | 203,742 | — | — |
| 1996-12-24 | $15.96 | $21.78 | 261,030 | — | — |
| 1996-12-23 | $15.80 | $21.56 | 586,509 | — | — |
| 1996-12-20 | $16.23 | $22.15 | 1,221,066 | — | — |
| 1996-12-19 | $16.18 | $22.07 | 861,861 | — | — |
| 1996-12-18 | $15.69 | $21.41 | 1,072,071 | — | — |
| 1996-12-17 | $15.04 | $20.52 | 2,018,016 | — | — |
| 1996-12-16 | $14.88 | $20.30 | 1,798,104 | — | — |
| 1996-12-13 | $14.66 | $20.01 | 1,203,510 | — | — |
| 1996-12-12 | $14.77 | $20.15 | 647,031 | — | — |
| 1996-12-11 | $15.10 | $20.60 | 492,030 | — | — |
| 1996-12-10 | $15.48 | $21.11 | 504,273 | — | — |
| 1996-12-09 | $15.96 | $21.78 | 934,857 | — | — |
| 1996-12-06 | $15.85 | $21.63 | 809,886 | — | — |
| 1996-12-05 | $15.80 | $21.56 | 394,086 | — | — |
| 1996-12-04 | $15.48 | $21.11 | 571,032 | — | — |
| 1996-12-03 | $15.80 | $21.56 | 431,046 | — | — |
| 1996-12-02 | $15.75 | $21.48 | 445,830 | — | — |
| 1996-11-29 | $15.75 | $21.48 | 257,103 | — | — |
| 1996-11-27 | $15.96 | $21.78 | 297,759 | — | — |
| 1996-11-26 | $16.29 | $22.22 | 657,888 | — | — |
| 1996-11-25 | $16.34 | $22.30 | 840,609 | — | — |
| 1996-11-22 | $16.18 | $22.07 | 1,954,491 | — | — |
| 1996-11-21 | $15.80 | $21.56 | 1,532,454 | — | — |
| 1996-11-20 | $16.02 | $21.85 | 1,026,564 | — | — |
| 1996-11-19 | $15.69 | $21.41 | 1,526,448 | — | — |
| 1996-11-18 | $15.69 | $21.41 | 510,972 | — | — |
| 1996-11-15 | $15.53 | $21.19 | 768,999 | — | — |
| 1996-11-14 | $15.58 | $21.26 | 466,158 | — | — |
| 1996-11-13 | $15.26 | $20.82 | 308,154 | — | — |
| 1996-11-12 | $15.26 | $20.82 | 378,840 | — | — |
| 1996-11-11 | $15.48 | $21.11 | 369,831 | — | — |
| 1996-11-08 | $15.10 | $20.60 | 404,712 | — | — |
| 1996-11-07 | $15.15 | $20.67 | 685,146 | — | — |
| 1996-11-06 | $15.10 | $20.60 | 441,672 | — | — |
| 1996-11-05 | $14.83 | $20.23 | 431,277 | — | — |
| 1996-11-04 | $14.99 | $20.45 | 281,127 | — | — |
| 1996-11-01 | $14.94 | $20.38 | 970,662 | — | — |
| 1996-10-31 | $15.37 | $20.97 | 2,325,939 | — | — |
| 1996-10-30 | $15.04 | $20.52 | 2,624,853 | — | — |
| 1996-10-29 | $14.61 | $19.93 | 1,119,426 | — | — |
| 1996-10-28 | $14.50 | $19.79 | 698,313 | — | — |
| 1996-10-25 | $14.29 | $19.49 | 778,008 | — | — |
| 1996-10-24 | $14.45 | $19.71 | 699,006 | — | — |
| 1996-10-23 | $14.66 | $20.01 | 345,345 | — | — |
| 1996-10-22 | $14.61 | $19.93 | 467,313 | — | — |
| 1996-10-21 | $14.39 | $19.64 | 777,315 | — | — |
| 1996-10-18 | $14.61 | $19.93 | 1,027,488 | — | — |
| 1996-10-17 | $14.34 | $19.56 | 791,637 | — | — |
| 1996-10-16 | $13.96 | $19.05 | 1,042,734 | — | — |
| 1996-10-15 | $14.23 | $19.42 | 814,506 | — | — |
| 1996-10-14 | $14.45 | $19.71 | 575,883 | — | — |
| 1996-10-11 | $13.96 | $19.05 | 577,500 | — | — |
| 1996-10-10 | $13.85 | $18.90 | 1,180,641 | — | — |
| 1996-10-09 | $14.07 | $19.19 | 1,389,003 | — | — |
| 1996-10-08 | $14.07 | $19.19 | 1,614,690 | — | — |
| 1996-10-07 | $13.96 | $19.05 | 479,556 | — | — |
| 1996-10-04 | $13.69 | $18.68 | 1,030,953 | — | — |
| 1996-10-03 | $13.53 | $18.46 | 1,202,355 | — | — |
| 1996-10-02 | $13.15 | $17.94 | 1,104,411 | — | — |
| 1996-10-01 | $12.93 | $17.64 | 2,203,971 | — | — |
| 1996-09-30 | $12.82 | $17.50 | 1,767,150 | — | — |
| 1996-09-27 | $12.99 | $17.72 | 1,004,157 | — | — |
| 1996-09-26 | $13.20 | $18.01 | 1,145,991 | — | — |
| 1996-09-25 | $13.31 | $18.12 | 1,123,122 | — | — |
| 1996-09-24 | $13.04 | $17.75 | 1,410,717 | — | — |
| 1996-09-23 | $12.99 | $17.68 | 1,160,313 | — | — |
| 1996-09-20 | $12.93 | $17.60 | 934,626 | — | — |
| 1996-09-19 | $12.82 | $17.46 | 1,348,809 | — | — |
| 1996-09-18 | $12.88 | $17.53 | 399,861 | — | — |
| 1996-09-17 | $13.10 | $17.83 | 1,034,187 | — | — |
| 1996-09-16 | $13.10 | $17.83 | 1,250,403 | — | — |
| 1996-09-13 | $12.99 | $17.68 | 912,681 | — | — |
| 1996-09-12 | $13.10 | $17.83 | 1,487,409 | — | — |
| 1996-09-11 | $13.53 | $18.41 | 1,344,651 | — | — |
| 1996-09-10 | $13.15 | $17.90 | 359,898 | — | — |
| 1996-09-09 | $13.31 | $18.12 | 843,150 | — | — |
| 1996-09-06 | $13.10 | $17.83 | 555,786 | — | — |
| 1996-09-05 | $12.99 | $17.68 | 1,026,795 | — | — |
| 1996-09-04 | $12.82 | $17.46 | 980,595 | — | — |
| 1996-09-03 | $13.10 | $17.83 | 755,832 | — | — |
| 1996-08-30 | $12.72 | $17.31 | 620,235 | — | — |
| 1996-08-29 | $12.88 | $17.53 | 515,592 | — | — |
| 1996-08-28 | $12.93 | $17.60 | 846,846 | — | — |
| 1996-08-27 | $12.99 | $17.68 | 539,616 | — | — |
| 1996-08-26 | $12.88 | $17.53 | 526,449 | — | — |
| 1996-08-23 | $12.99 | $17.68 | 598,521 | — | — |
| 1996-08-22 | $12.99 | $17.68 | 1,529,220 | — | — |
| 1996-08-21 | $13.31 | $18.12 | 793,716 | — | — |
| 1996-08-20 | $13.42 | $18.27 | 605,682 | — | — |
| 1996-08-19 | $13.58 | $18.49 | 784,707 | — | — |
| 1996-08-16 | $13.26 | $18.05 | 579,348 | — | — |
| 1996-08-15 | $13.04 | $17.75 | 518,133 | — | — |
| 1996-08-14 | $12.93 | $17.60 | 668,052 | — | — |
| 1996-08-13 | $12.88 | $17.53 | 1,112,958 | — | — |
| 1996-08-12 | $13.10 | $17.83 | 710,094 | — | — |
| 1996-08-09 | $13.20 | $17.97 | 711,249 | — | — |
| 1996-08-08 | $13.26 | $18.05 | 705,243 | — | — |
| 1996-08-07 | $13.26 | $18.05 | 1,213,674 | — | — |
| 1996-08-06 | $13.04 | $17.75 | 907,368 | — | — |
| 1996-08-05 | $12.93 | $17.60 | 1,212,288 | — | — |
| 1996-08-02 | $12.72 | $17.31 | 921,459 | — | — |
| 1996-08-01 | $12.55 | $17.09 | 902,979 | — | — |
| 1996-07-31 | $12.34 | $16.79 | 1,895,124 | — | — |
| 1996-07-30 | $12.45 | $16.94 | 1,531,992 | — | — |
| 1996-07-29 | $12.93 | $17.60 | 377,685 | — | — |
| 1996-07-26 | $12.82 | $17.46 | 646,338 | — | — |
| 1996-07-25 | $12.88 | $17.53 | 1,138,137 | — | — |
| 1996-07-24 | $12.93 | $17.60 | 1,450,449 | — | — |
| 1996-07-23 | $13.26 | $18.05 | 803,649 | — | — |
| 1996-07-22 | $13.58 | $18.49 | 1,043,427 | — | — |
| 1996-07-19 | $13.85 | $18.86 | 464,310 | — | — |
| 1996-07-18 | $14.07 | $19.15 | 662,508 | — | — |
| 1996-07-17 | $13.96 | $19.00 | 911,064 | — | — |
| 1996-07-16 | $13.96 | $19.00 | 1,438,668 | — | — |
| 1996-07-15 | $14.23 | $19.37 | 1,162,392 | — | — |
| 1996-07-12 | $14.56 | $19.81 | 1,148,532 | — | — |
| 1996-07-11 | $14.72 | $20.03 | 1,228,458 | — | — |
| 1996-07-10 | $14.94 | $20.33 | 1,594,824 | — | — |
| 1996-07-09 | $14.72 | $20.03 | 1,336,566 | — | — |
| 1996-07-08 | $14.45 | $19.67 | 765,765 | — | — |
| 1996-07-05 | $14.34 | $19.52 | 313,236 | — | — |
| 1996-07-03 | $14.45 | $19.67 | 1,466,850 | — | — |
| 1996-07-02 | $14.07 | $19.15 | 1,497,111 | — | — |
| 1996-07-01 | $14.23 | $19.37 | 1,218,294 | — | — |
| 1996-06-28 | $14.23 | $19.37 | 1,969,044 | — | — |
| 1996-06-27 | $14.02 | $19.08 | 1,646,106 | — | — |
| 1996-06-26 | $13.53 | $18.41 | 811,041 | — | — |
| 1996-06-25 | $13.58 | $18.45 | 649,341 | — | — |
| 1996-06-24 | $13.42 | $18.23 | 913,836 | — | — |
| 1996-06-21 | $13.42 | $18.23 | 1,075,305 | — | — |
| 1996-06-20 | $13.31 | $18.08 | 970,431 | — | — |
| 1996-06-19 | $13.37 | $18.15 | 1,671,285 | — | — |
| 1996-06-18 | $13.26 | $18.01 | 1,400,091 | — | — |
| 1996-06-17 | $13.10 | $17.79 | 1,107,414 | — | — |
| 1996-06-14 | $12.99 | $17.64 | 2,710,785 | — | — |
| 1996-06-13 | $12.72 | $17.27 | 886,809 | — | — |
| 1996-06-12 | $12.50 | $16.98 | 404,250 | — | — |
| 1996-06-11 | $12.50 | $16.98 | 625,086 | — | — |
| 1996-06-10 | $12.45 | $16.90 | 336,105 | — | — |
| 1996-06-07 | $12.61 | $17.12 | 629,244 | — | — |
| 1996-06-06 | $12.39 | $16.83 | 455,070 | — | — |
| 1996-06-05 | $12.55 | $17.05 | 828,828 | — | — |
| 1996-06-04 | $12.61 | $17.12 | 761,838 | — | — |
| 1996-06-03 | $12.45 | $16.90 | 253,176 | — | — |
| 1996-05-31 | $12.39 | $16.83 | 912,450 | — | — |
| 1996-05-30 | $12.72 | $17.27 | 948,717 | — | — |
| 1996-05-29 | $12.72 | $17.27 | 693,462 | — | — |
| 1996-05-28 | $12.61 | $17.12 | 682,374 | — | — |
| 1996-05-24 | $12.88 | $17.49 | 1,376,529 | — | — |
| 1996-05-23 | $13.04 | $17.71 | 2,950,332 | — | — |
| 1996-05-22 | $12.99 | $17.64 | 3,667,356 | — | — |
| 1996-05-21 | $12.61 | $17.12 | 2,551,395 | — | — |
| 1996-05-20 | $12.18 | $16.54 | 1,647,030 | — | — |
| 1996-05-17 | $11.90 | $16.17 | 373,758 | — | — |
| 1996-05-16 | $11.74 | $15.95 | 447,909 | — | — |
| 1996-05-15 | $11.96 | $16.24 | 497,805 | — | — |
| 1996-05-14 | $12.12 | $16.46 | 1,622,082 | — | — |
| 1996-05-13 | $11.90 | $16.17 | 733,887 | — | — |
| 1996-05-10 | $11.69 | $15.87 | 1,230,768 | — | — |
| 1996-05-09 | $11.58 | $15.73 | 911,064 | — | — |
| 1996-05-08 | $11.63 | $15.80 | 931,161 | — | — |
| 1996-05-07 | $11.85 | $16.10 | 373,758 | — | — |
| 1996-05-06 | $11.96 | $16.24 | 249,480 | — | — |
| 1996-05-03 | $12.12 | $16.46 | 471,933 | — | — |
| 1996-05-02 | $12.12 | $16.46 | 728,112 | — | — |
| 1996-05-01 | $12.55 | $17.05 | 1,608,684 | — | — |
| 1996-04-30 | $12.61 | $17.12 | 1,987,293 | — | — |
| 1996-04-29 | $12.77 | $17.34 | 1,525,293 | — | — |
| 1996-04-26 | $12.50 | $16.98 | 572,187 | — | — |
| 1996-04-25 | $12.55 | $17.05 | 2,089,857 | — | — |
| 1996-04-24 | $12.39 | $16.83 | 721,875 | — | — |
| 1996-04-23 | $12.61 | $17.12 | 1,162,392 | — | — |
| 1996-04-22 | $12.28 | $16.68 | 903,210 | — | — |
| 1996-04-19 | $12.45 | $16.90 | 1,132,362 | — | — |
| 1996-04-18 | $12.50 | $16.98 | 1,902,747 | — | — |
| 1996-04-17 | $12.61 | $17.12 | 4,549,776 | — | — |
| 1996-04-16 | $12.61 | $17.12 | 2,415,336 | — | — |
| 1996-04-15 | $12.23 | $16.61 | 1,160,544 | — | — |
| 1996-04-12 | $12.18 | $16.54 | 533,610 | — | — |
| 1996-04-11 | $12.23 | $16.61 | 1,674,288 | — | — |
| 1996-04-10 | $12.28 | $16.68 | 2,237,004 | — | — |
| 1996-04-09 | $12.07 | $16.39 | 769,923 | — | — |
| 1996-04-08 | $11.74 | $15.95 | 335,412 | — | — |
| 1996-04-04 | $11.96 | $16.24 | 1,810,578 | — | — |
| 1996-04-03 | $11.58 | $15.73 | 710,325 | — | — |
| 1996-04-02 | $11.58 | $15.73 | 666,435 | — | — |
| 1996-04-01 | $11.69 | $15.87 | 745,206 | — | — |
| 1996-03-29 | $11.63 | $15.80 | 1,209,978 | — | — |
| 1996-03-28 | $11.90 | $16.17 | 4,455,528 | — | — |
| 1996-03-27 | $12.34 | $16.76 | 4,799,256 | — | — |
| 1996-03-26 | $11.63 | $15.76 | 729,036 | — | — |
| 1996-03-25 | $11.42 | $15.47 | 292,908 | — | — |
| 1996-03-22 | $11.47 | $15.54 | 436,590 | — | — |
| 1996-03-21 | $11.47 | $15.54 | 607,299 | — | — |
| 1996-03-20 | $11.36 | $15.39 | 393,624 | — | — |
| 1996-03-19 | $11.36 | $15.39 | 733,425 | — | — |
| 1996-03-18 | $11.36 | $15.39 | 505,197 | — | — |
| 1996-03-15 | $11.09 | $15.03 | 922,614 | — | — |
| 1996-03-14 | $11.15 | $15.10 | 1,760,451 | — | — |
| 1996-03-13 | $10.71 | $14.51 | 1,105,104 | — | — |
| 1996-03-12 | $10.71 | $14.51 | 422,037 | — | — |
| 1996-03-11 | $10.82 | $14.66 | 649,110 | — | — |
| 1996-03-08 | $10.66 | $14.44 | 1,144,836 | — | — |
| 1996-03-07 | $11.04 | $14.95 | 1,134,903 | — | — |
| 1996-03-06 | $11.15 | $15.10 | 1,823,052 | — | — |
| 1996-03-05 | $10.77 | $14.59 | 1,148,301 | — | — |
| 1996-03-04 | $10.93 | $14.81 | 926,310 | — | — |
| 1996-03-01 | $11.09 | $15.03 | 1,433,586 | — | — |
| 1996-02-29 | $11.26 | $15.25 | 563,640 | — | — |
| 1996-02-28 | $11.47 | $15.54 | 104,643 | — | — |
| 1996-02-27 | $11.53 | $15.61 | 390,852 | — | — |
| 1996-02-26 | $11.63 | $15.76 | 820,974 | — | — |
| 1996-02-23 | $11.69 | $15.83 | 974,127 | — | — |
| 1996-02-22 | $11.74 | $15.91 | 1,880,109 | — | — |
| 1996-02-21 | $11.74 | $15.91 | 2,366,595 | — | — |
| 1996-02-20 | $11.74 | $15.91 | 1,103,256 | — | — |
| 1996-02-16 | $12.01 | $16.27 | 515,823 | — | — |
| 1996-02-15 | $12.12 | $16.42 | 1,006,236 | — | — |
| 1996-02-14 | $11.85 | $16.05 | 522,522 | — | — |
| 1996-02-13 | $11.96 | $16.20 | 1,479,786 | — | — |
| 1996-02-12 | $11.85 | $16.05 | 2,499,651 | — | — |
| 1996-02-09 | $11.63 | $15.76 | 1,264,032 | — | — |
| 1996-02-08 | $11.42 | $15.47 | 944,790 | — | — |
| 1996-02-07 | $11.31 | $15.32 | 2,308,152 | — | — |
| 1996-02-06 | $11.63 | $15.76 | 1,276,968 | — | — |
| 1996-02-05 | $11.80 | $15.98 | 798,105 | — | — |
| 1996-02-02 | $11.80 | $15.98 | 464,079 | — | — |
| 1996-02-01 | $12.01 | $16.27 | 1,431,969 | — | — |
| 1996-01-31 | $11.63 | $15.76 | 548,625 | — | — |
| 1996-01-30 | $11.69 | $15.83 | 767,844 | — | — |
| 1996-01-29 | $11.47 | $15.54 | 826,287 | — | — |
| 1996-01-26 | $11.26 | $15.25 | 838,068 | — | — |
| 1996-01-25 | $11.26 | $15.25 | 532,224 | — | — |
| 1996-01-24 | $11.36 | $15.39 | 474,243 | — | — |
| 1996-01-23 | $11.36 | $15.39 | 360,822 | — | — |
| 1996-01-22 | $11.53 | $15.61 | 996,996 | — | — |
| 1996-01-19 | $11.36 | $15.39 | 701,778 | — | — |
| 1996-01-18 | $11.31 | $15.32 | 874,566 | — | — |
| 1996-01-17 | $11.47 | $15.54 | 349,734 | — | — |
| 1996-01-16 | $11.58 | $15.69 | 680,988 | — | — |
| 1996-01-15 | $11.47 | $15.54 | 932,316 | — | — |
| 1996-01-12 | $11.58 | $15.69 | 1,188,726 | — | — |
| 1996-01-11 | $11.80 | $15.98 | 1,446,522 | — | — |
| 1996-01-10 | $11.85 | $16.05 | 1,554,861 | — | — |
| 1996-01-09 | $12.50 | $16.93 | 1,273,734 | — | — |
| 1996-01-08 | $12.50 | $16.93 | 738,045 | — | — |
| 1996-01-05 | $12.01 | $16.27 | 565,950 | — | — |
| 1996-01-04 | $12.01 | $16.27 | 1,156,848 | — | — |
| 1996-01-03 | $12.01 | $16.27 | 1,033,032 | — | — |
| 1996-01-02 | $12.55 | $17.01 | 412,797 | — | — |