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 | $16.68 | $27.36 | 469,670 | — | — |
| 1996-12-30 | $16.64 | $27.29 | 684,256 | — | — |
| 1996-12-27 | $16.83 | $27.60 | 186,448 | — | — |
| 1996-12-26 | $16.83 | $27.60 | 418,390 | — | — |
| 1996-12-24 | $16.64 | $27.29 | 146,739 | — | — |
| 1996-12-23 | $16.54 | $27.13 | 468,092 | — | — |
| 1996-12-20 | $16.64 | $27.29 | 1,687,235 | — | — |
| 1996-12-19 | $16.64 | $27.29 | 1,819,248 | — | — |
| 1996-12-18 | $16.54 | $27.13 | 733,958 | — | — |
| 1996-12-17 | $16.59 | $27.21 | 365,007 | — | — |
| 1996-12-16 | $16.64 | $27.29 | 705,557 | — | — |
| 1996-12-13 | $16.73 | $27.44 | 458,625 | — | — |
| 1996-12-12 | $16.78 | $27.52 | 777,611 | — | — |
| 1996-12-11 | $17.11 | $28.07 | 744,740 | — | — |
| 1996-12-10 | $17.35 | $28.46 | 1,163,656 | — | — |
| 1996-12-09 | $17.68 | $29.00 | 1,703,014 | — | — |
| 1996-12-06 | $17.73 | $29.08 | 1,156,556 | — | — |
| 1996-12-05 | $17.83 | $29.24 | 322,405 | — | — |
| 1996-12-04 | $17.97 | $29.47 | 1,015,602 | — | — |
| 1996-12-03 | $18.25 | $29.94 | 733,958 | — | — |
| 1996-12-02 | $18.44 | $30.25 | 1,065,567 | — | — |
| 1996-11-29 | $18.25 | $29.94 | 800,753 | — | — |
| 1996-11-27 | $17.87 | $29.31 | 1,251,752 | — | — |
| 1996-11-26 | $17.44 | $28.61 | 576,963 | — | — |
| 1996-11-25 | $17.59 | $28.85 | 646,388 | — | — |
| 1996-11-22 | $17.35 | $28.46 | 1,153,663 | — | — |
| 1996-11-21 | $16.87 | $27.68 | 710,290 | — | — |
| 1996-11-20 | $16.97 | $27.66 | 1,435,307 | — | — |
| 1996-11-19 | $17.02 | $27.74 | 1,535,763 | — | — |
| 1996-11-18 | $17.02 | $27.74 | 1,639,374 | — | — |
| 1996-11-15 | $16.78 | $27.35 | 1,340,111 | — | — |
| 1996-11-14 | $16.49 | $26.89 | 235,887 | — | — |
| 1996-11-13 | $16.59 | $27.04 | 1,294,091 | — | — |
| 1996-11-12 | $16.21 | $26.42 | 257,451 | — | — |
| 1996-11-11 | $16.26 | $26.50 | 320,301 | — | — |
| 1996-11-08 | $16.02 | $26.11 | 270,862 | — | — |
| 1996-11-07 | $16.11 | $26.27 | 172,773 | — | — |
| 1996-11-06 | $16.07 | $26.19 | 222,475 | — | — |
| 1996-11-05 | $16.02 | $26.11 | 528,839 | — | — |
| 1996-11-04 | $16.11 | $26.27 | 672,948 | — | — |
| 1996-11-01 | $16.21 | $26.42 | 469,670 | — | — |
| 1996-10-31 | $16.16 | $26.34 | 870,441 | — | — |
| 1996-10-30 | $15.88 | $25.88 | 236,150 | — | — |
| 1996-10-29 | $15.92 | $25.96 | 493,338 | — | — |
| 1996-10-28 | $15.92 | $25.96 | 219,320 | — | — |
| 1996-10-25 | $16.02 | $26.11 | 398,404 | — | — |
| 1996-10-24 | $16.02 | $26.11 | 433,117 | — | — |
| 1996-10-23 | $16.21 | $26.42 | 458,362 | — | — |
| 1996-10-22 | $16.02 | $26.11 | 1,064,515 | — | — |
| 1996-10-21 | $16.26 | $26.50 | 509,905 | — | — |
| 1996-10-18 | $16.30 | $26.58 | 598,264 | — | — |
| 1996-10-17 | $16.16 | $26.34 | 615,094 | — | — |
| 1996-10-16 | $16.07 | $26.19 | 320,827 | — | — |
| 1996-10-15 | $16.07 | $26.19 | 434,169 | — | — |
| 1996-10-14 | $15.97 | $26.03 | 586,956 | — | — |
| 1996-10-11 | $16.07 | $26.19 | 1,100,016 | — | — |
| 1996-10-10 | $15.83 | $25.80 | 456,258 | — | — |
| 1996-10-09 | $15.64 | $25.49 | 1,063,989 | — | — |
| 1996-10-08 | $15.64 | $25.49 | 694,249 | — | — |
| 1996-10-07 | $15.73 | $25.65 | 1,061,885 | — | — |
| 1996-10-04 | $15.16 | $24.72 | 207,749 | — | — |
| 1996-10-03 | $15.02 | $24.48 | 223,790 | — | — |
| 1996-10-02 | $15.16 | $24.72 | 293,741 | — | — |
| 1996-10-01 | $15.16 | $24.72 | 164,884 | — | — |
| 1996-09-30 | $15.12 | $24.64 | 597,475 | — | — |
| 1996-09-27 | $14.88 | $24.25 | 258,766 | — | — |
| 1996-09-26 | $14.88 | $24.25 | 386,307 | — | — |
| 1996-09-25 | $14.97 | $24.41 | 405,767 | — | — |
| 1996-09-24 | $14.97 | $24.41 | 462,044 | — | — |
| 1996-09-23 | $14.97 | $24.41 | 834,940 | — | — |
| 1996-09-20 | $15.02 | $24.48 | 585,904 | — | — |
| 1996-09-19 | $14.83 | $24.17 | 520,161 | — | — |
| 1996-09-18 | $14.69 | $23.94 | 296,897 | — | — |
| 1996-09-17 | $14.59 | $23.79 | 509,116 | — | — |
| 1996-09-16 | $14.64 | $23.86 | 767,093 | — | — |
| 1996-09-13 | $14.45 | $23.55 | 978,260 | — | — |
| 1996-09-12 | $14.36 | $23.40 | 390,778 | — | — |
| 1996-09-11 | $14.21 | $23.17 | 1,037,429 | — | — |
| 1996-09-10 | $14.07 | $22.93 | 1,505,258 | — | — |
| 1996-09-09 | $14.55 | $23.71 | 405,505 | — | — |
| 1996-09-06 | $14.36 | $23.40 | 470,985 | — | — |
| 1996-09-05 | $14.31 | $23.32 | 188,026 | — | — |
| 1996-09-04 | $14.31 | $23.32 | 534,361 | — | — |
| 1996-09-03 | $14.36 | $23.40 | 317,934 | — | — |
| 1996-08-30 | $14.12 | $23.01 | 274,018 | — | — |
| 1996-08-29 | $14.31 | $23.32 | 635,080 | — | — |
| 1996-08-28 | $14.21 | $23.17 | 227,735 | — | — |
| 1996-08-27 | $14.36 | $23.40 | 294,267 | — | — |
| 1996-08-26 | $14.45 | $23.55 | 482,030 | — | — |
| 1996-08-23 | $14.40 | $23.48 | 708,187 | — | — |
| 1996-08-22 | $14.45 | $23.55 | 741,321 | — | — |
| 1996-08-21 | $14.55 | $23.71 | 690,830 | — | — |
| 1996-08-20 | $14.83 | $24.00 | 628,243 | — | — |
| 1996-08-19 | $14.74 | $23.85 | 113,078 | — | — |
| 1996-08-16 | $14.69 | $23.77 | 287,956 | — | — |
| 1996-08-15 | $14.74 | $23.85 | 192,759 | — | — |
| 1996-08-14 | $14.78 | $23.93 | 914,357 | — | — |
| 1996-08-13 | $14.55 | $23.54 | 835,203 | — | — |
| 1996-08-12 | $14.50 | $23.47 | 1,013,235 | — | — |
| 1996-08-09 | $14.64 | $23.70 | 381,837 | — | — |
| 1996-08-08 | $14.59 | $23.62 | 248,773 | — | — |
| 1996-08-07 | $14.64 | $23.70 | 672,685 | — | — |
| 1996-08-06 | $14.50 | $23.47 | 454,943 | — | — |
| 1996-08-05 | $14.07 | $22.77 | 474,141 | — | — |
| 1996-08-02 | $14.02 | $22.70 | 308,993 | — | — |
| 1996-08-01 | $13.97 | $22.62 | 550,929 | — | — |
| 1996-07-31 | $13.88 | $22.47 | 353,962 | — | — |
| 1996-07-30 | $13.93 | $22.54 | 273,492 | — | — |
| 1996-07-29 | $13.88 | $22.47 | 522,265 | — | — |
| 1996-07-26 | $13.74 | $22.23 | 720,546 | — | — |
| 1996-07-25 | $13.78 | $22.31 | 325,298 | — | — |
| 1996-07-24 | $13.97 | $22.62 | 285,326 | — | — |
| 1996-07-23 | $13.97 | $22.62 | 327,664 | — | — |
| 1996-07-22 | $14.07 | $22.77 | 592,478 | — | — |
| 1996-07-19 | $14.02 | $22.70 | 722,124 | — | — |
| 1996-07-18 | $14.07 | $22.77 | 813,902 | — | — |
| 1996-07-17 | $13.83 | $22.39 | 431,276 | — | — |
| 1996-07-16 | $13.74 | $22.23 | 1,154,715 | — | — |
| 1996-07-15 | $14.12 | $22.85 | 594,582 | — | — |
| 1996-07-12 | $14.50 | $23.47 | 705,031 | — | — |
| 1996-07-11 | $14.59 | $23.62 | 809,168 | — | — |
| 1996-07-10 | $14.83 | $24.00 | 394,460 | — | — |
| 1996-07-09 | $15.12 | $24.47 | 399,193 | — | — |
| 1996-07-08 | $14.97 | $24.23 | 123,334 | — | — |
| 1996-07-05 | $14.97 | $24.23 | 84,151 | — | — |
| 1996-07-03 | $15.21 | $24.62 | 486,763 | — | — |
| 1996-07-02 | $15.31 | $24.77 | 589,849 | — | — |
| 1996-07-01 | $15.31 | $24.77 | 298,737 | — | — |
| 1996-06-28 | $15.07 | $24.39 | 362,377 | — | — |
| 1996-06-27 | $15.12 | $24.47 | 143,846 | — | — |
| 1996-06-26 | $15.21 | $24.62 | 208,538 | — | — |
| 1996-06-25 | $15.21 | $24.62 | 294,793 | — | — |
| 1996-06-24 | $15.21 | $24.62 | 433,643 | — | — |
| 1996-06-21 | $15.07 | $24.39 | 360,010 | — | — |
| 1996-06-20 | $15.07 | $24.39 | 301,893 | — | — |
| 1996-06-19 | $15.02 | $24.31 | 188,026 | — | — |
| 1996-06-18 | $14.97 | $24.23 | 303,734 | — | — |
| 1996-06-17 | $15.07 | $24.39 | 184,870 | — | — |
| 1996-06-14 | $15.12 | $24.47 | 275,070 | — | — |
| 1996-06-13 | $15.02 | $24.31 | 292,689 | — | — |
| 1996-06-12 | $15.12 | $24.47 | 669,530 | — | — |
| 1996-06-11 | $15.07 | $24.39 | 1,452,663 | — | — |
| 1996-06-10 | $15.45 | $25.00 | 465,725 | — | — |
| 1996-06-07 | $15.59 | $25.23 | 955,381 | — | — |
| 1996-06-06 | $15.78 | $25.54 | 333,450 | — | — |
| 1996-06-05 | $16.07 | $26.00 | 203,541 | — | — |
| 1996-06-04 | $16.21 | $26.23 | 178,033 | — | — |
| 1996-06-03 | $15.97 | $25.85 | 381,048 | — | — |
| 1996-05-31 | $16.26 | $26.31 | 308,467 | — | — |
| 1996-05-30 | $16.35 | $26.47 | 463,359 | — | — |
| 1996-05-29 | $16.21 | $26.23 | 307,416 | — | — |
| 1996-05-28 | $16.35 | $26.47 | 750,525 | — | — |
| 1996-05-24 | $16.40 | $26.54 | 469,670 | — | — |
| 1996-05-23 | $16.45 | $26.45 | 854,663 | — | — |
| 1996-05-22 | $16.68 | $26.83 | 703,979 | — | — |
| 1996-05-21 | $16.40 | $26.37 | 971,949 | — | — |
| 1996-05-20 | $16.30 | $26.22 | 969,319 | — | — |
| 1996-05-17 | $15.88 | $25.53 | 526,735 | — | — |
| 1996-05-16 | $15.64 | $25.15 | 755,522 | — | — |
| 1996-05-15 | $15.73 | $25.30 | 409,712 | — | — |
| 1996-05-14 | $15.59 | $25.07 | 661,903 | — | — |
| 1996-05-13 | $15.50 | $24.92 | 509,379 | — | — |
| 1996-05-10 | $15.59 | $25.07 | 511,220 | — | — |
| 1996-05-09 | $15.59 | $25.07 | 282,170 | — | — |
| 1996-05-08 | $15.50 | $24.92 | 490,971 | — | — |
| 1996-05-07 | $15.21 | $24.46 | 1,320,651 | — | — |
| 1996-05-06 | $15.59 | $25.07 | 392,882 | — | — |
| 1996-05-03 | $15.59 | $25.07 | 831,521 | — | — |
| 1996-05-02 | $15.54 | $25.00 | 561,974 | — | — |
| 1996-05-01 | $15.54 | $25.00 | 349,491 | — | — |
| 1996-04-30 | $15.64 | $25.15 | 635,606 | — | — |
| 1996-04-29 | $15.78 | $25.38 | 467,040 | — | — |
| 1996-04-26 | $15.83 | $25.46 | 425,753 | — | — |
| 1996-04-25 | $15.88 | $25.53 | 1,087,657 | — | — |
| 1996-04-24 | $15.97 | $25.69 | 975,104 | — | — |
| 1996-04-23 | $15.83 | $25.46 | 973,000 | — | — |
| 1996-04-22 | $15.40 | $24.77 | 1,026,647 | — | — |
| 1996-04-19 | $15.26 | $24.54 | 1,048,211 | — | — |
| 1996-04-18 | $15.21 | $24.46 | 415,760 | — | — |
| 1996-04-17 | $15.31 | $24.62 | 782,345 | — | — |
| 1996-04-16 | $15.26 | $24.54 | 2,618,686 | — | — |
| 1996-04-15 | $15.35 | $24.69 | 1,507,362 | — | — |
| 1996-04-12 | $15.12 | $24.31 | 517,794 | — | — |
| 1996-04-11 | $15.31 | $24.62 | 838,884 | — | — |
| 1996-04-10 | $15.16 | $24.39 | 1,162,604 | — | — |
| 1996-04-09 | $14.97 | $24.08 | 1,218,091 | — | — |
| 1996-04-08 | $14.69 | $23.62 | 574,596 | — | — |
| 1996-04-04 | $14.64 | $23.55 | 306,890 | — | — |
| 1996-04-03 | $14.64 | $23.55 | 231,153 | — | — |
| 1996-04-02 | $14.69 | $23.62 | 700,823 | — | — |
| 1996-04-01 | $14.78 | $23.77 | 405,505 | — | — |
| 1996-03-29 | $14.59 | $23.47 | 217,742 | — | — |
| 1996-03-28 | $14.74 | $23.70 | 201,700 | — | — |
| 1996-03-27 | $14.69 | $23.62 | 222,475 | — | — |
| 1996-03-26 | $14.74 | $23.70 | 345,284 | — | — |
| 1996-03-25 | $14.69 | $23.62 | 719,494 | — | — |
| 1996-03-22 | $14.83 | $23.85 | 264,814 | — | — |
| 1996-03-21 | $14.83 | $23.85 | 216,953 | — | — |
| 1996-03-20 | $14.74 | $23.70 | 543,828 | — | — |
| 1996-03-19 | $14.64 | $23.55 | 242,198 | — | — |
| 1996-03-18 | $14.83 | $23.85 | 668,215 | — | — |
| 1996-03-15 | $14.45 | $23.24 | 414,972 | — | — |
| 1996-03-14 | $14.50 | $23.32 | 355,277 | — | — |
| 1996-03-13 | $14.45 | $23.24 | 709,238 | — | — |
| 1996-03-12 | $13.97 | $22.48 | 293,478 | — | — |
| 1996-03-11 | $13.83 | $22.25 | 317,409 | — | — |
| 1996-03-08 | $13.45 | $21.63 | 517,794 | — | — |
| 1996-03-07 | $13.83 | $22.25 | 329,505 | — | — |
| 1996-03-06 | $13.93 | $22.40 | 317,934 | — | — |
| 1996-03-05 | $13.93 | $22.40 | 662,955 | — | — |
| 1996-03-04 | $13.83 | $22.25 | 306,101 | — | — |
| 1996-03-01 | $13.93 | $22.40 | 424,439 | — | — |
| 1996-02-29 | $13.93 | $22.40 | 290,848 | — | — |
| 1996-02-28 | $14.21 | $22.86 | 345,284 | — | — |
| 1996-02-27 | $14.07 | $22.63 | 511,483 | — | — |
| 1996-02-26 | $14.12 | $22.70 | 247,458 | — | — |
| 1996-02-23 | $14.78 | $23.77 | 324,246 | — | — |
| 1996-02-22 | $14.93 | $24.00 | 1,032,695 | — | — |
| 1996-02-21 | $14.64 | $23.55 | 234,835 | — | — |
| 1996-02-20 | $14.64 | $23.38 | 962,482 | — | — |
| 1996-02-16 | $14.64 | $23.38 | 381,574 | — | — |
| 1996-02-15 | $14.69 | $23.45 | 255,873 | — | — |
| 1996-02-14 | $14.69 | $23.45 | 187,763 | — | — |
| 1996-02-13 | $14.74 | $23.53 | 321,353 | — | — |
| 1996-02-12 | $14.64 | $23.38 | 385,256 | — | — |
| 1996-02-09 | $14.64 | $23.38 | 470,985 | — | — |
| 1996-02-08 | $14.45 | $23.07 | 463,096 | — | — |
| 1996-02-07 | $14.45 | $23.07 | 917,250 | — | — |
| 1996-02-06 | $14.26 | $22.77 | 599,053 | — | — |
| 1996-02-05 | $14.36 | $22.92 | 432,591 | — | — |
| 1996-02-02 | $14.07 | $22.47 | 357,906 | — | — |
| 1996-02-01 | $14.07 | $22.47 | 364,744 | — | — |
| 1996-01-31 | $13.97 | $22.31 | 174,088 | — | — |
| 1996-01-30 | $13.83 | $22.09 | 223,527 | — | — |
| 1996-01-29 | $13.83 | $22.09 | 436,009 | — | — |
| 1996-01-26 | $13.93 | $22.24 | 1,480,276 | — | — |
| 1996-01-25 | $13.64 | $21.78 | 499,649 | — | — |
| 1996-01-24 | $13.36 | $21.33 | 204,067 | — | — |
| 1996-01-23 | $13.31 | $21.25 | 431,802 | — | — |
| 1996-01-22 | $13.64 | $21.78 | 318,197 | — | — |
| 1996-01-19 | $13.55 | $21.63 | 296,634 | — | — |
| 1996-01-18 | $13.50 | $21.56 | 341,339 | — | — |
| 1996-01-17 | $13.36 | $21.33 | 119,916 | — | — |
| 1996-01-16 | $13.21 | $21.10 | 927,769 | — | — |
| 1996-01-15 | $13.40 | $21.40 | 109,923 | — | — |
| 1996-01-12 | $13.45 | $21.48 | 165,147 | — | — |
| 1996-01-11 | $13.45 | $21.48 | 449,684 | — | — |
| 1996-01-10 | $13.59 | $21.71 | 637,447 | — | — |
| 1996-01-09 | $13.55 | $21.63 | 236,413 | — | — |
| 1996-01-08 | $13.74 | $21.94 | 139,902 | — | — |
| 1996-01-05 | $13.69 | $21.86 | 227,472 | — | — |
| 1996-01-04 | $13.83 | $22.09 | 250,087 | — | — |
| 1996-01-03 | $13.78 | $22.01 | 234,572 | — | — |
| 1996-01-02 | $13.69 | $21.86 | 435,483 | — | — |