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 | $19.36 | $24.94 | 560,517 | — | — |
| 1996-12-30 | $19.84 | $25.57 | 981,483 | — | — |
| 1996-12-27 | $19.99 | $25.75 | 874,828 | — | — |
| 1996-12-26 | $19.99 | $25.75 | 835,507 | — | — |
| 1996-12-24 | $19.89 | $25.63 | 248,519 | — | — |
| 1996-12-23 | $19.84 | $25.57 | 678,223 | — | — |
| 1996-12-20 | $19.60 | $25.25 | 3,037,483 | — | — |
| 1996-12-19 | $19.50 | $25.13 | 1,613,703 | — | — |
| 1996-12-18 | $19.07 | $24.56 | 907,210 | — | — |
| 1996-12-17 | $19.02 | $24.50 | 1,281,145 | — | — |
| 1996-12-16 | $19.16 | $24.69 | 1,183,999 | — | — |
| 1996-12-13 | $19.26 | $24.81 | 1,378,034 | — | — |
| 1996-12-12 | $19.26 | $24.81 | 1,104,072 | — | — |
| 1996-12-11 | $19.75 | $25.44 | 1,507,562 | — | — |
| 1996-12-10 | $19.41 | $25.00 | 1,697,228 | — | — |
| 1996-12-09 | $19.50 | $25.13 | 1,679,238 | — | — |
| 1996-12-06 | $19.60 | $25.25 | 1,955,256 | — | — |
| 1996-12-05 | $19.60 | $25.25 | 2,770,974 | — | — |
| 1996-12-04 | $20.09 | $25.88 | 1,757,366 | — | — |
| 1996-12-03 | $20.28 | $26.13 | 1,163,953 | — | — |
| 1996-12-02 | $20.72 | $26.69 | 1,053,957 | — | — |
| 1996-11-29 | $20.67 | $26.63 | 309,171 | — | — |
| 1996-11-27 | $20.82 | $26.82 | 781,537 | — | — |
| 1996-11-26 | $20.91 | $26.94 | 1,662,533 | — | — |
| 1996-11-25 | $20.62 | $26.57 | 1,290,140 | — | — |
| 1996-11-22 | $20.28 | $26.13 | 1,074,260 | — | — |
| 1996-11-21 | $20.33 | $26.19 | 1,170,892 | — | — |
| 1996-11-20 | $20.33 | $26.19 | 754,295 | — | — |
| 1996-11-19 | $20.57 | $26.50 | 798,756 | — | — |
| 1996-11-18 | $20.43 | $26.32 | 595,726 | — | — |
| 1996-11-15 | $20.57 | $26.50 | 1,119,749 | — | — |
| 1996-11-14 | $20.43 | $26.32 | 1,108,698 | — | — |
| 1996-11-13 | $20.28 | $26.13 | 451,549 | — | — |
| 1996-11-12 | $20.28 | $26.13 | 492,926 | — | — |
| 1996-11-11 | $20.23 | $26.07 | 437,928 | — | — |
| 1996-11-08 | $20.23 | $26.07 | 460,030 | — | — |
| 1996-11-07 | $20.23 | $26.07 | 1,262,898 | — | — |
| 1996-11-06 | $20.18 | $26.00 | 1,215,353 | — | — |
| 1996-11-05 | $19.84 | $25.57 | 914,149 | — | — |
| 1996-11-04 | $19.65 | $25.31 | 539,186 | — | — |
| 1996-11-01 | $19.50 | $25.13 | 470,310 | — | — |
| 1996-10-31 | $19.41 | $25.00 | 1,117,950 | — | — |
| 1996-10-30 | $19.50 | $25.13 | 1,173,462 | — | — |
| 1996-10-29 | $19.60 | $25.12 | 1,182,457 | — | — |
| 1996-10-28 | $19.16 | $24.55 | 707,521 | — | — |
| 1996-10-25 | $19.31 | $24.74 | 861,207 | — | — |
| 1996-10-24 | $19.55 | $25.05 | 1,045,219 | — | — |
| 1996-10-23 | $19.41 | $24.87 | 1,040,593 | — | — |
| 1996-10-22 | $19.41 | $24.87 | 592,899 | — | — |
| 1996-10-21 | $19.31 | $24.74 | 1,194,793 | — | — |
| 1996-10-18 | $19.07 | $24.43 | 666,658 | — | — |
| 1996-10-17 | $19.16 | $24.55 | 1,915,421 | — | — |
| 1996-10-16 | $18.73 | $23.99 | 1,398,337 | — | — |
| 1996-10-15 | $18.58 | $23.81 | 635,047 | — | — |
| 1996-10-14 | $18.34 | $23.50 | 625,024 | — | — |
| 1996-10-11 | $18.04 | $23.12 | 1,187,597 | — | — |
| 1996-10-10 | $18.24 | $23.37 | 2,153,917 | — | — |
| 1996-10-09 | $18.09 | $23.18 | 2,124,362 | — | — |
| 1996-10-08 | $18.34 | $23.50 | 1,913,365 | — | — |
| 1996-10-07 | $18.43 | $23.62 | 1,529,150 | — | — |
| 1996-10-04 | $18.97 | $24.31 | 886,650 | — | — |
| 1996-10-03 | $18.87 | $24.18 | 1,003,585 | — | — |
| 1996-10-02 | $18.92 | $24.24 | 1,672,299 | — | — |
| 1996-10-01 | $18.92 | $24.24 | 961,180 | — | — |
| 1996-09-30 | $19.16 | $24.55 | 1,376,749 | — | — |
| 1996-09-27 | $19.07 | $24.43 | 1,754,539 | — | — |
| 1996-09-26 | $18.82 | $24.12 | 2,080,415 | — | — |
| 1996-09-25 | $18.29 | $23.43 | 1,497,282 | — | — |
| 1996-09-24 | $18.29 | $23.43 | 1,500,366 | — | — |
| 1996-09-23 | $18.29 | $23.43 | 1,199,676 | — | — |
| 1996-09-20 | $17.90 | $22.93 | 1,961,424 | — | — |
| 1996-09-19 | $17.75 | $22.75 | 1,420,439 | — | — |
| 1996-09-18 | $17.41 | $22.31 | 238,496 | — | — |
| 1996-09-17 | $17.61 | $22.56 | 693,129 | — | — |
| 1996-09-16 | $17.61 | $22.56 | 844,502 | — | — |
| 1996-09-13 | $17.36 | $22.25 | 827,797 | — | — |
| 1996-09-12 | $17.12 | $21.94 | 726,282 | — | — |
| 1996-09-11 | $16.93 | $21.69 | 729,880 | — | — |
| 1996-09-10 | $16.88 | $21.63 | 1,128,744 | — | — |
| 1996-09-09 | $16.83 | $21.56 | 808,265 | — | — |
| 1996-09-06 | $16.54 | $21.19 | 748,898 | — | — |
| 1996-09-05 | $16.29 | $20.88 | 1,292,967 | — | — |
| 1996-09-04 | $16.34 | $20.94 | 853,754 | — | — |
| 1996-09-03 | $16.39 | $21.00 | 774,341 | — | — |
| 1996-08-30 | $16.39 | $21.00 | 744,272 | — | — |
| 1996-08-29 | $16.54 | $21.19 | 781,280 | — | — |
| 1996-08-28 | $16.73 | $21.44 | 386,271 | — | — |
| 1996-08-27 | $16.78 | $21.50 | 349,263 | — | — |
| 1996-08-26 | $16.73 | $21.44 | 354,146 | — | — |
| 1996-08-23 | $16.78 | $21.50 | 938,307 | — | — |
| 1996-08-22 | $16.88 | $21.63 | 352,090 | — | — |
| 1996-08-21 | $16.93 | $21.69 | 1,137,482 | — | — |
| 1996-08-20 | $16.83 | $21.56 | 743,758 | — | — |
| 1996-08-19 | $17.02 | $21.81 | 1,185,284 | — | — |
| 1996-08-16 | $17.02 | $21.81 | 1,326,634 | — | — |
| 1996-08-15 | $16.59 | $21.25 | 1,089,423 | — | — |
| 1996-08-14 | $16.59 | $21.25 | 1,373,408 | — | — |
| 1996-08-13 | $16.59 | $21.25 | 2,222,279 | — | — |
| 1996-08-12 | $16.88 | $21.63 | 1,626,296 | — | — |
| 1996-08-09 | $16.97 | $21.75 | 796,186 | — | — |
| 1996-08-08 | $17.12 | $21.94 | 662,803 | — | — |
| 1996-08-07 | $17.02 | $21.81 | 1,091,993 | — | — |
| 1996-08-06 | $16.97 | $21.75 | 1,661,248 | — | — |
| 1996-08-05 | $17.07 | $21.87 | 643,785 | — | — |
| 1996-08-02 | $16.97 | $21.75 | 1,156,243 | — | — |
| 1996-08-01 | $16.97 | $21.75 | 1,247,735 | — | — |
| 1996-07-31 | $16.54 | $21.19 | 907,981 | — | — |
| 1996-07-30 | $16.78 | $21.38 | 864,548 | — | — |
| 1996-07-29 | $16.54 | $21.07 | 469,796 | — | — |
| 1996-07-26 | $16.78 | $21.38 | 838,591 | — | — |
| 1996-07-25 | $16.73 | $21.32 | 950,900 | — | — |
| 1996-07-24 | $16.44 | $20.95 | 1,163,696 | — | — |
| 1996-07-23 | $16.54 | $21.07 | 1,102,787 | — | — |
| 1996-07-22 | $16.34 | $20.82 | 703,923 | — | — |
| 1996-07-19 | $16.54 | $21.07 | 2,399,609 | — | — |
| 1996-07-18 | $16.73 | $21.32 | 1,128,487 | — | — |
| 1996-07-17 | $16.88 | $21.51 | 967,348 | — | — |
| 1996-07-16 | $16.88 | $21.51 | 1,676,925 | — | — |
| 1996-07-15 | $16.63 | $21.20 | 2,319,939 | — | — |
| 1996-07-12 | $17.56 | $22.37 | 593,670 | — | — |
| 1996-07-11 | $17.70 | $22.56 | 915,691 | — | — |
| 1996-07-10 | $17.80 | $22.68 | 854,525 | — | — |
| 1996-07-09 | $17.56 | $22.37 | 1,170,121 | — | — |
| 1996-07-08 | $17.36 | $22.13 | 6,733,657 | — | — |
| 1996-07-05 | $17.85 | $22.75 | 484,702 | — | — |
| 1996-07-03 | $18.24 | $23.24 | 1,732,437 | — | — |
| 1996-07-02 | $18.24 | $23.24 | 2,758,895 | — | — |
| 1996-07-01 | $18.09 | $23.06 | 2,781,254 | — | — |
| 1996-06-28 | $17.66 | $22.50 | 854,011 | — | — |
| 1996-06-27 | $17.61 | $22.44 | 897,187 | — | — |
| 1996-06-26 | $17.27 | $22.00 | 931,368 | — | — |
| 1996-06-25 | $17.46 | $22.25 | 889,477 | — | — |
| 1996-06-24 | $17.12 | $21.82 | 830,367 | — | — |
| 1996-06-21 | $17.02 | $21.69 | 1,470,040 | — | — |
| 1996-06-20 | $16.88 | $21.51 | 1,882,268 | — | — |
| 1996-06-19 | $16.97 | $21.63 | 608,319 | — | — |
| 1996-06-18 | $16.93 | $21.57 | 1,671,785 | — | — |
| 1996-06-17 | $16.88 | $21.51 | 1,303,247 | — | — |
| 1996-06-14 | $16.93 | $21.57 | 1,171,663 | — | — |
| 1996-06-13 | $16.93 | $21.57 | 1,165,495 | — | — |
| 1996-06-12 | $17.07 | $21.75 | 894,617 | — | — |
| 1996-06-11 | $16.93 | $21.57 | 1,744,259 | — | — |
| 1996-06-10 | $16.97 | $21.63 | 1,328,690 | — | — |
| 1996-06-07 | $17.07 | $21.75 | 795,929 | — | — |
| 1996-06-06 | $16.88 | $21.51 | 1,066,550 | — | — |
| 1996-06-05 | $17.02 | $21.69 | 1,136,711 | — | — |
| 1996-06-04 | $16.88 | $21.51 | 3,102,504 | — | — |
| 1996-06-03 | $16.59 | $21.13 | 4,844,964 | — | — |
| 1996-05-31 | $16.59 | $21.13 | 1,085,825 | — | — |
| 1996-05-30 | $16.63 | $21.20 | 830,624 | — | — |
| 1996-05-29 | $16.39 | $20.89 | 1,516,043 | — | — |
| 1996-05-28 | $16.20 | $20.64 | 1,023,888 | — | — |
| 1996-05-24 | $16.34 | $20.82 | 1,190,938 | — | — |
| 1996-05-23 | $16.29 | $20.76 | 883,823 | — | — |
| 1996-05-22 | $16.49 | $21.01 | 4,519,859 | — | — |
| 1996-05-21 | $16.49 | $21.01 | 850,156 | — | — |
| 1996-05-20 | $16.59 | $21.13 | 1,238,997 | — | — |
| 1996-05-17 | $16.25 | $20.70 | 1,128,744 | — | — |
| 1996-05-16 | $16.20 | $20.64 | 2,398,838 | — | — |
| 1996-05-15 | $16.00 | $20.39 | 4,437,105 | — | — |
| 1996-05-14 | $15.18 | $19.34 | 1,109,212 | — | — |
| 1996-05-13 | $15.18 | $19.34 | 889,220 | — | — |
| 1996-05-10 | $15.13 | $19.27 | 666,144 | — | — |
| 1996-05-09 | $15.03 | $19.15 | 798,756 | — | — |
| 1996-05-08 | $15.03 | $19.15 | 1,649,169 | — | — |
| 1996-05-07 | $14.88 | $18.96 | 1,825,214 | — | — |
| 1996-05-06 | $14.79 | $18.84 | 641,472 | — | — |
| 1996-05-03 | $14.88 | $18.96 | 1,566,415 | — | — |
| 1996-05-02 | $14.74 | $18.78 | 1,694,401 | — | — |
| 1996-05-01 | $14.88 | $18.96 | 2,968,093 | — | — |
| 1996-04-30 | $14.88 | $18.85 | 2,530,679 | — | — |
| 1996-04-29 | $14.98 | $18.97 | 941,648 | — | — |
| 1996-04-26 | $15.13 | $19.15 | 1,421,210 | — | — |
| 1996-04-25 | $15.18 | $19.22 | 2,072,448 | — | — |
| 1996-04-24 | $15.18 | $19.22 | 2,346,410 | — | — |
| 1996-04-23 | $15.37 | $19.46 | 1,434,060 | — | — |
| 1996-04-22 | $15.61 | $19.77 | 946,531 | — | — |
| 1996-04-19 | $15.52 | $19.65 | 1,004,356 | — | — |
| 1996-04-18 | $15.56 | $19.71 | 3,425,296 | — | — |
| 1996-04-17 | $15.27 | $19.34 | 2,056,514 | — | — |
| 1996-04-16 | $15.52 | $19.65 | 1,015,664 | — | — |
| 1996-04-15 | $15.90 | $20.14 | 834,993 | — | — |
| 1996-04-12 | $15.90 | $20.14 | 881,510 | — | — |
| 1996-04-11 | $15.81 | $20.02 | 916,462 | — | — |
| 1996-04-10 | $16.00 | $20.26 | 1,530,692 | — | — |
| 1996-04-09 | $16.10 | $20.27 | 2,517,829 | — | — |
| 1996-04-08 | $15.90 | $20.02 | 1,482,119 | — | — |
| 1996-04-04 | $16.15 | $20.33 | 934,709 | — | — |
| 1996-04-03 | $16.10 | $20.27 | 1,604,965 | — | — |
| 1996-04-02 | $16.05 | $20.21 | 1,677,182 | — | — |
| 1996-04-01 | $15.95 | $20.09 | 2,055,743 | — | — |
| 1996-03-29 | $15.81 | $19.90 | 1,280,888 | — | — |
| 1996-03-28 | $15.95 | $20.09 | 1,620,899 | — | — |
| 1996-03-27 | $16.00 | $20.15 | 1,997,404 | — | — |
| 1996-03-26 | $16.00 | $20.15 | 1,796,430 | — | — |
| 1996-03-25 | $16.05 | $20.21 | 1,869,418 | — | — |
| 1996-03-22 | $16.39 | $20.64 | 3,227,406 | — | — |
| 1996-03-21 | $16.73 | $21.07 | 1,534,033 | — | — |
| 1996-03-20 | $16.73 | $21.07 | 1,028,000 | — | — |
| 1996-03-19 | $16.44 | $20.70 | 788,733 | — | — |
| 1996-03-18 | $16.63 | $20.94 | 952,956 | — | — |
| 1996-03-15 | $16.44 | $20.70 | 1,386,001 | — | — |
| 1996-03-14 | $16.39 | $20.64 | 826,255 | — | — |
| 1996-03-13 | $16.54 | $20.82 | 698,526 | — | — |
| 1996-03-12 | $16.34 | $20.58 | 924,943 | — | — |
| 1996-03-11 | $16.59 | $20.88 | 1,192,994 | — | — |
| 1996-03-08 | $16.34 | $20.58 | 1,388,571 | — | — |
| 1996-03-07 | $17.02 | $21.43 | 1,668,444 | — | — |
| 1996-03-06 | $16.83 | $21.19 | 990,735 | — | — |
| 1996-03-05 | $16.59 | $20.88 | 1,369,296 | — | — |
| 1996-03-04 | $16.68 | $21.00 | 1,478,264 | — | — |
| 1996-03-01 | $16.49 | $20.76 | 1,671,014 | — | — |
| 1996-02-29 | $16.39 | $20.64 | 2,081,443 | — | — |
| 1996-02-28 | $17.07 | $21.49 | 2,125,904 | — | — |
| 1996-02-27 | $17.07 | $21.49 | 1,766,875 | — | — |
| 1996-02-26 | $17.07 | $21.49 | 1,845,517 | — | — |
| 1996-02-23 | $16.88 | $21.25 | 2,293,211 | — | — |
| 1996-02-22 | $16.54 | $20.82 | 2,484,676 | — | — |
| 1996-02-21 | $16.54 | $20.82 | 2,664,319 | — | — |
| 1996-02-20 | $17.02 | $21.43 | 2,606,494 | — | — |
| 1996-02-16 | $17.27 | $21.74 | 2,009,226 | — | — |
| 1996-02-15 | $17.80 | $22.41 | 1,099,446 | — | — |
| 1996-02-14 | $18.00 | $22.66 | 954,241 | — | — |
| 1996-02-13 | $18.14 | $22.84 | 1,026,972 | — | — |
| 1996-02-12 | $18.24 | $22.96 | 786,163 | — | — |
| 1996-02-09 | $18.14 | $22.84 | 2,192,210 | — | — |
| 1996-02-08 | $18.19 | $22.90 | 1,565,387 | — | — |
| 1996-02-07 | $17.90 | $22.54 | 768,430 | — | — |
| 1996-02-06 | $17.80 | $22.41 | 824,713 | — | — |
| 1996-02-05 | $17.61 | $22.17 | 969,918 | — | — |
| 1996-02-02 | $17.61 | $22.17 | 1,517,071 | — | — |
| 1996-02-01 | $17.80 | $22.41 | 1,396,538 | — | — |
| 1996-01-31 | $17.85 | $22.47 | 2,721,116 | — | — |
| 1996-01-30 | $18.04 | $22.60 | 1,370,067 | — | — |
| 1996-01-29 | $17.70 | $22.18 | 525,051 | — | — |
| 1996-01-26 | $17.66 | $22.12 | 934,452 | — | — |
| 1996-01-25 | $17.27 | $21.63 | 1,172,948 | — | — |
| 1996-01-24 | $17.32 | $21.69 | 787,448 | — | — |
| 1996-01-23 | $17.07 | $21.38 | 947,816 | — | — |
| 1996-01-22 | $17.07 | $21.38 | 690,302 | — | — |
| 1996-01-19 | $17.02 | $21.32 | 1,048,046 | — | — |
| 1996-01-18 | $17.17 | $21.51 | 963,750 | — | — |
| 1996-01-17 | $16.93 | $21.20 | 793,616 | — | — |
| 1996-01-16 | $16.88 | $21.14 | 1,339,484 | — | — |
| 1996-01-15 | $16.68 | $20.90 | 597,782 | — | — |
| 1996-01-12 | $16.63 | $20.84 | 858,380 | — | — |
| 1996-01-11 | $16.63 | $20.84 | 937,022 | — | — |
| 1996-01-10 | $16.68 | $20.90 | 1,560,247 | — | — |
| 1996-01-09 | $16.83 | $21.08 | 1,419,925 | — | — |
| 1996-01-08 | $16.83 | $21.08 | 770,229 | — | — |
| 1996-01-05 | $16.63 | $20.84 | 1,509,104 | — | — |
| 1996-01-04 | $16.54 | $20.71 | 1,468,498 | — | — |
| 1996-01-03 | $16.54 | $20.71 | 774,084 | — | — |
| 1996-01-02 | $16.39 | $20.53 | 1,901,286 | — | — |