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
- 1987-07-24 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 | $16.50 | $20.01 | 431,200 | — | — |
| 1996-12-30 | $16.06 | $19.48 | 252,200 | — | — |
| 1996-12-27 | $15.88 | $19.25 | 470,400 | — | — |
| 1996-12-26 | $15.88 | $19.25 | 695,000 | — | — |
| 1996-12-24 | $15.69 | $19.02 | 628,200 | — | — |
| 1996-12-23 | $15.81 | $19.18 | 957,400 | — | — |
| 1996-12-20 | $16.38 | $19.86 | 1,679,600 | — | — |
| 1996-12-19 | $16.13 | $19.55 | 1,219,000 | — | — |
| 1996-12-18 | $15.75 | $19.10 | 1,627,200 | — | — |
| 1996-12-17 | $15.13 | $18.34 | 918,200 | — | — |
| 1996-12-16 | $15.06 | $18.27 | 951,400 | — | — |
| 1996-12-13 | $15.13 | $18.34 | 1,188,400 | — | — |
| 1996-12-12 | $15.06 | $18.27 | 1,059,600 | — | — |
| 1996-12-11 | $15.25 | $18.49 | 1,315,600 | — | — |
| 1996-12-10 | $15.50 | $18.80 | 1,373,000 | — | — |
| 1996-12-09 | $15.63 | $18.95 | 810,400 | — | — |
| 1996-12-06 | $15.63 | $18.95 | 669,600 | — | — |
| 1996-12-05 | $15.88 | $19.25 | 896,800 | — | — |
| 1996-12-04 | $15.88 | $19.25 | 1,046,600 | — | — |
| 1996-12-03 | $16.13 | $19.55 | 953,200 | — | — |
| 1996-12-02 | $15.88 | $19.25 | 779,600 | — | — |
| 1996-11-29 | $15.81 | $19.18 | 268,400 | — | — |
| 1996-11-27 | $15.75 | $19.10 | 1,116,800 | — | — |
| 1996-11-26 | $15.50 | $18.80 | 1,428,600 | — | — |
| 1996-11-25 | $15.06 | $18.27 | 894,800 | — | — |
| 1996-11-22 | $15.00 | $18.12 | 1,069,800 | — | — |
| 1996-11-21 | $15.06 | $18.20 | 876,600 | — | — |
| 1996-11-20 | $15.00 | $18.12 | 886,200 | — | — |
| 1996-11-19 | $15.00 | $18.12 | 750,200 | — | — |
| 1996-11-18 | $15.00 | $18.12 | 861,200 | — | — |
| 1996-11-15 | $15.00 | $18.12 | 2,897,800 | — | — |
| 1996-11-14 | $15.06 | $18.20 | 11,134,800 | — | — |
| 1996-11-13 | $14.81 | $17.90 | 693,600 | — | — |
| 1996-11-12 | $15.13 | $18.27 | 378,200 | — | — |
| 1996-11-11 | $15.13 | $18.27 | 381,400 | — | — |
| 1996-11-08 | $15.13 | $18.27 | 208,400 | — | — |
| 1996-11-07 | $15.19 | $18.35 | 398,600 | — | — |
| 1996-11-06 | $15.25 | $18.43 | 891,400 | — | — |
| 1996-11-05 | $14.88 | $17.97 | 382,400 | — | — |
| 1996-11-04 | $14.81 | $17.90 | 2,373,800 | — | — |
| 1996-11-01 | $14.81 | $17.90 | 943,400 | — | — |
| 1996-10-31 | $15.06 | $18.20 | 386,800 | — | — |
| 1996-10-30 | $15.06 | $18.20 | 279,400 | — | — |
| 1996-10-29 | $15.06 | $18.20 | 290,200 | — | — |
| 1996-10-28 | $15.19 | $18.35 | 254,000 | — | — |
| 1996-10-25 | $15.19 | $18.35 | 388,600 | — | — |
| 1996-10-24 | $15.44 | $18.65 | 230,400 | — | — |
| 1996-10-23 | $15.38 | $18.58 | 394,000 | — | — |
| 1996-10-22 | $15.31 | $18.50 | 363,800 | — | — |
| 1996-10-21 | $15.38 | $18.58 | 195,400 | — | — |
| 1996-10-18 | $15.50 | $18.73 | 591,600 | — | — |
| 1996-10-17 | $15.44 | $18.65 | 704,600 | — | — |
| 1996-10-16 | $15.50 | $18.73 | 357,200 | — | — |
| 1996-10-15 | $15.44 | $18.65 | 653,800 | — | — |
| 1996-10-14 | $15.50 | $18.73 | 170,200 | — | — |
| 1996-10-11 | $15.81 | $19.11 | 290,400 | — | — |
| 1996-10-10 | $15.81 | $19.11 | 472,400 | — | — |
| 1996-10-09 | $15.75 | $19.03 | 836,600 | — | — |
| 1996-10-08 | $15.88 | $19.18 | 1,271,600 | — | — |
| 1996-10-07 | $15.75 | $19.03 | 511,600 | — | — |
| 1996-10-04 | $15.81 | $19.11 | 1,657,200 | — | — |
| 1996-10-03 | $15.63 | $18.88 | 750,200 | — | — |
| 1996-10-02 | $15.63 | $18.88 | 1,057,800 | — | — |
| 1996-10-01 | $15.44 | $18.65 | 707,600 | — | — |
| 1996-09-30 | $15.50 | $18.73 | 706,800 | — | — |
| 1996-09-27 | $15.06 | $18.20 | 967,600 | — | — |
| 1996-09-26 | $14.50 | $17.52 | 753,400 | — | — |
| 1996-09-25 | $14.75 | $17.82 | 698,400 | — | — |
| 1996-09-24 | $14.94 | $18.05 | 919,000 | — | — |
| 1996-09-23 | $14.88 | $17.97 | 680,400 | — | — |
| 1996-09-20 | $14.81 | $17.90 | 1,429,800 | — | — |
| 1996-09-19 | $15.50 | $18.73 | 2,821,200 | — | — |
| 1996-09-18 | $15.31 | $18.50 | 481,800 | — | — |
| 1996-09-17 | $15.19 | $18.35 | 819,800 | — | — |
| 1996-09-16 | $14.88 | $17.97 | 613,800 | — | — |
| 1996-09-13 | $15.00 | $18.12 | 701,000 | — | — |
| 1996-09-12 | $15.00 | $18.12 | 482,400 | — | — |
| 1996-09-11 | $14.44 | $17.44 | 532,000 | — | — |
| 1996-09-10 | $14.38 | $17.37 | 684,200 | — | — |
| 1996-09-09 | $14.31 | $17.29 | 700,800 | — | — |
| 1996-09-06 | $13.75 | $16.61 | 185,200 | — | — |
| 1996-09-05 | $13.81 | $16.69 | 436,800 | — | — |
| 1996-09-04 | $13.94 | $16.84 | 241,000 | — | — |
| 1996-09-03 | $13.81 | $16.69 | 435,800 | — | — |
| 1996-08-30 | $14.13 | $17.07 | 244,200 | — | — |
| 1996-08-29 | $14.31 | $17.29 | 306,600 | — | — |
| 1996-08-28 | $14.63 | $17.67 | 325,400 | — | — |
| 1996-08-27 | $14.19 | $17.09 | 422,400 | — | — |
| 1996-08-26 | $14.19 | $17.09 | 238,800 | — | — |
| 1996-08-23 | $14.19 | $17.09 | 203,800 | — | — |
| 1996-08-22 | $14.19 | $17.09 | 714,800 | — | — |
| 1996-08-21 | $14.13 | $17.01 | 247,600 | — | — |
| 1996-08-20 | $14.50 | $17.46 | 413,000 | — | — |
| 1996-08-19 | $14.75 | $17.77 | 237,200 | — | — |
| 1996-08-16 | $14.25 | $17.16 | 194,600 | — | — |
| 1996-08-15 | $14.56 | $17.54 | 399,200 | — | — |
| 1996-08-14 | $14.00 | $16.86 | 209,600 | — | — |
| 1996-08-13 | $13.75 | $16.56 | 257,000 | — | — |
| 1996-08-12 | $14.00 | $16.86 | 203,400 | — | — |
| 1996-08-09 | $14.31 | $17.24 | 395,600 | — | — |
| 1996-08-08 | $14.00 | $16.86 | 670,000 | — | — |
| 1996-08-07 | $13.56 | $16.33 | 1,226,400 | — | — |
| 1996-08-06 | $13.75 | $16.56 | 584,000 | — | — |
| 1996-08-05 | $13.75 | $16.56 | 696,000 | — | — |
| 1996-08-02 | $13.75 | $16.56 | 1,357,200 | — | — |
| 1996-08-01 | $13.38 | $16.11 | 1,938,200 | — | — |
| 1996-07-31 | $13.44 | $16.18 | 517,200 | — | — |
| 1996-07-30 | $13.38 | $16.11 | 460,600 | — | — |
| 1996-07-29 | $13.31 | $16.03 | 351,400 | — | — |
| 1996-07-26 | $13.50 | $16.26 | 826,800 | — | — |
| 1996-07-25 | $13.31 | $16.03 | 1,076,600 | — | — |
| 1996-07-24 | $12.81 | $15.43 | 1,090,800 | — | — |
| 1996-07-23 | $13.00 | $15.66 | 474,000 | — | — |
| 1996-07-22 | $13.50 | $16.26 | 528,800 | — | — |
| 1996-07-19 | $14.00 | $16.86 | 1,015,800 | — | — |
| 1996-07-18 | $14.13 | $17.01 | 1,835,000 | — | — |
| 1996-07-17 | $14.00 | $16.86 | 795,400 | — | — |
| 1996-07-16 | $13.56 | $16.33 | 1,679,200 | — | — |
| 1996-07-15 | $13.56 | $16.33 | 770,800 | — | — |
| 1996-07-12 | $13.81 | $16.64 | 392,400 | — | — |
| 1996-07-11 | $13.81 | $16.64 | 553,800 | — | — |
| 1996-07-10 | $13.94 | $16.79 | 670,800 | — | — |
| 1996-07-09 | $14.13 | $17.01 | 1,162,400 | — | — |
| 1996-07-08 | $13.75 | $16.56 | 5,881,800 | — | — |
| 1996-07-05 | $14.69 | $17.69 | 311,800 | — | — |
| 1996-07-03 | $14.88 | $17.92 | 823,000 | — | — |
| 1996-07-02 | $15.13 | $18.22 | 813,400 | — | — |
| 1996-07-01 | $14.81 | $17.84 | 1,450,200 | — | — |
| 1996-06-28 | $14.44 | $17.39 | 1,167,000 | — | — |
| 1996-06-27 | $14.13 | $17.01 | 583,600 | — | — |
| 1996-06-26 | $14.06 | $16.94 | 1,663,000 | — | — |
| 1996-06-25 | $14.19 | $17.09 | 1,313,800 | — | — |
| 1996-06-24 | $14.38 | $17.31 | 949,400 | — | — |
| 1996-06-21 | $14.44 | $17.39 | 1,142,600 | — | — |
| 1996-06-20 | $14.25 | $17.16 | 4,870,200 | — | — |
| 1996-06-19 | $14.75 | $17.77 | 309,000 | — | — |
| 1996-06-18 | $14.69 | $17.69 | 623,600 | — | — |
| 1996-06-17 | $14.81 | $17.84 | 474,600 | — | — |
| 1996-06-14 | $15.00 | $18.07 | 710,200 | — | — |
| 1996-06-13 | $14.88 | $17.92 | 950,000 | — | — |
| 1996-06-12 | $14.75 | $17.77 | 1,463,200 | — | — |
| 1996-06-11 | $15.19 | $18.29 | 2,617,600 | — | — |
| 1996-06-10 | $15.56 | $18.74 | 555,200 | — | — |
| 1996-06-07 | $15.44 | $18.59 | 688,600 | — | — |
| 1996-06-06 | $15.56 | $18.74 | 1,826,600 | — | — |
| 1996-06-05 | $15.31 | $18.44 | 2,022,200 | — | — |
| 1996-06-04 | $14.88 | $17.92 | 817,600 | — | — |
| 1996-06-03 | $15.00 | $18.07 | 865,200 | — | — |
| 1996-05-31 | $14.94 | $17.99 | 385,400 | — | — |
| 1996-05-30 | $14.75 | $17.77 | 1,129,000 | — | — |
| 1996-05-29 | $14.31 | $17.24 | 630,800 | — | — |
| 1996-05-28 | $14.31 | $17.18 | 974,800 | — | — |
| 1996-05-24 | $14.63 | $17.56 | 801,800 | — | — |
| 1996-05-23 | $14.69 | $17.63 | 683,600 | — | — |
| 1996-05-22 | $14.75 | $17.71 | 1,145,000 | — | — |
| 1996-05-21 | $14.50 | $17.41 | 1,105,800 | — | — |
| 1996-05-20 | $14.63 | $17.56 | 1,155,600 | — | — |
| 1996-05-17 | $14.19 | $17.03 | 331,800 | — | — |
| 1996-05-16 | $14.06 | $16.88 | 267,200 | — | — |
| 1996-05-15 | $14.06 | $16.88 | 863,200 | — | — |
| 1996-05-14 | $14.13 | $16.96 | 519,800 | — | — |
| 1996-05-13 | $14.00 | $16.81 | 1,145,000 | — | — |
| 1996-05-10 | $13.94 | $16.73 | 715,200 | — | — |
| 1996-05-09 | $13.75 | $16.51 | 528,600 | — | — |
| 1996-05-08 | $13.94 | $16.73 | 245,000 | — | — |
| 1996-05-07 | $13.88 | $16.66 | 903,600 | — | — |
| 1996-05-06 | $14.00 | $16.81 | 351,800 | — | — |
| 1996-05-03 | $14.25 | $17.11 | 616,600 | — | — |
| 1996-05-02 | $14.56 | $17.48 | 378,000 | — | — |
| 1996-05-01 | $14.94 | $17.93 | 917,800 | — | — |
| 1996-04-30 | $14.50 | $17.41 | 945,400 | — | — |
| 1996-04-29 | $14.44 | $17.33 | 416,000 | — | — |
| 1996-04-26 | $14.50 | $17.41 | 1,340,400 | — | — |
| 1996-04-25 | $14.56 | $17.48 | 2,730,400 | — | — |
| 1996-04-24 | $14.44 | $17.33 | 944,000 | — | — |
| 1996-04-23 | $14.25 | $17.11 | 503,800 | — | — |
| 1996-04-22 | $14.25 | $17.11 | 690,400 | — | — |
| 1996-04-19 | $14.13 | $16.96 | 1,409,400 | — | — |
| 1996-04-18 | $13.94 | $16.73 | 1,324,600 | — | — |
| 1996-04-17 | $13.56 | $16.28 | 245,200 | — | — |
| 1996-04-16 | $13.88 | $16.66 | 989,400 | — | — |
| 1996-04-15 | $13.13 | $15.76 | 397,200 | — | — |
| 1996-04-12 | $13.06 | $15.68 | 369,200 | — | — |
| 1996-04-11 | $13.19 | $15.83 | 453,000 | — | — |
| 1996-04-10 | $13.31 | $15.98 | 798,800 | — | — |
| 1996-04-09 | $13.44 | $16.13 | 342,800 | — | — |
| 1996-04-08 | $13.31 | $15.98 | 1,095,600 | — | — |
| 1996-04-04 | $13.69 | $16.43 | 853,400 | — | — |
| 1996-04-03 | $13.44 | $16.13 | 581,600 | — | — |
| 1996-04-02 | $13.69 | $16.43 | 686,600 | — | — |
| 1996-04-01 | $13.75 | $16.51 | 462,800 | — | — |
| 1996-03-29 | $13.75 | $16.51 | 828,600 | — | — |
| 1996-03-28 | $13.69 | $16.43 | 451,200 | — | — |
| 1996-03-27 | $13.88 | $16.66 | 422,400 | — | — |
| 1996-03-26 | $13.56 | $16.28 | 373,800 | — | — |
| 1996-03-25 | $13.75 | $16.51 | 460,200 | — | — |
| 1996-03-22 | $13.94 | $16.73 | 801,800 | — | — |
| 1996-03-21 | $13.81 | $16.58 | 419,000 | — | — |
| 1996-03-20 | $13.81 | $16.58 | 631,200 | — | — |
| 1996-03-19 | $13.88 | $16.66 | 662,200 | — | — |
| 1996-03-18 | $13.94 | $16.73 | 983,800 | — | — |
| 1996-03-15 | $13.94 | $16.73 | 1,053,600 | — | — |
| 1996-03-14 | $13.75 | $16.51 | 782,600 | — | — |
| 1996-03-13 | $13.50 | $16.21 | 539,800 | — | — |
| 1996-03-12 | $13.38 | $16.06 | 678,800 | — | — |
| 1996-03-11 | $13.88 | $16.66 | 463,000 | — | — |
| 1996-03-08 | $14.00 | $16.81 | 915,000 | — | — |
| 1996-03-07 | $14.31 | $17.18 | 530,600 | — | — |
| 1996-03-06 | $14.50 | $17.41 | 769,600 | — | — |
| 1996-03-05 | $14.25 | $17.11 | 604,200 | — | — |
| 1996-03-04 | $14.19 | $17.03 | 553,800 | — | — |
| 1996-03-01 | $13.94 | $16.73 | 348,200 | — | — |
| 1996-02-29 | $14.06 | $16.88 | 859,200 | — | — |
| 1996-02-28 | $13.81 | $16.58 | 1,297,400 | — | — |
| 1996-02-27 | $13.63 | $16.36 | 5,446,000 | — | — |
| 1996-02-26 | $14.13 | $16.90 | 690,400 | — | — |
| 1996-02-23 | $14.50 | $17.35 | 802,400 | — | — |
| 1996-02-22 | $14.19 | $16.98 | 768,000 | — | — |
| 1996-02-21 | $14.06 | $16.83 | 514,600 | — | — |
| 1996-02-20 | $14.00 | $16.76 | 742,800 | — | — |
| 1996-02-16 | $14.19 | $16.98 | 767,800 | — | — |
| 1996-02-15 | $14.19 | $16.98 | 565,200 | — | — |
| 1996-02-14 | $14.31 | $17.13 | 2,048,600 | — | — |
| 1996-02-13 | $13.63 | $16.31 | 1,053,800 | — | — |
| 1996-02-12 | $13.81 | $16.53 | 628,000 | — | — |
| 1996-02-09 | $13.88 | $16.61 | 1,002,400 | — | — |
| 1996-02-08 | $13.69 | $16.38 | 1,257,400 | — | — |
| 1996-02-07 | $13.50 | $16.16 | 1,010,000 | — | — |
| 1996-02-06 | $13.56 | $16.23 | 450,800 | — | — |
| 1996-02-05 | $13.44 | $16.08 | 358,400 | — | — |
| 1996-02-02 | $13.81 | $16.53 | 820,200 | — | — |
| 1996-02-01 | $13.44 | $16.08 | 660,000 | — | — |
| 1996-01-31 | $13.44 | $16.08 | 2,723,200 | — | — |
| 1996-01-30 | $13.38 | $16.01 | 1,503,600 | — | — |
| 1996-01-29 | $12.88 | $15.41 | 372,600 | — | — |
| 1996-01-26 | $12.88 | $15.41 | 665,000 | — | — |
| 1996-01-25 | $12.69 | $15.18 | 833,800 | — | — |
| 1996-01-24 | $12.63 | $15.11 | 528,200 | — | — |
| 1996-01-23 | $12.69 | $15.18 | 651,200 | — | — |
| 1996-01-22 | $12.56 | $15.03 | 1,004,400 | — | — |
| 1996-01-19 | $12.56 | $15.03 | 340,800 | — | — |
| 1996-01-18 | $12.31 | $14.74 | 279,200 | — | — |
| 1996-01-17 | $12.25 | $14.66 | 617,200 | — | — |
| 1996-01-16 | $12.31 | $14.74 | 1,570,800 | — | — |
| 1996-01-15 | $11.88 | $14.21 | 303,600 | — | — |
| 1996-01-12 | $11.88 | $14.21 | 373,600 | — | — |
| 1996-01-11 | $11.75 | $14.06 | 438,800 | — | — |
| 1996-01-10 | $11.69 | $13.99 | 1,163,000 | — | — |
| 1996-01-09 | $12.13 | $14.51 | 350,200 | — | — |
| 1996-01-08 | $12.31 | $14.74 | 87,800 | — | — |
| 1996-01-05 | $12.06 | $14.44 | 1,410,200 | — | — |
| 1996-01-04 | $12.06 | $14.44 | 341,400 | — | — |
| 1996-01-03 | $12.50 | $14.96 | 889,800 | — | — |
| 1996-01-02 | $12.44 | $14.89 | 1,070,600 | — | — |