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
- 1996-03-29 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 | $17.25 | $17.36 | 82,700 | — | — |
| 1996-12-30 | $16.63 | $16.73 | 14,500 | — | — |
| 1996-12-27 | $16.75 | $16.86 | 1,800 | — | — |
| 1996-12-26 | $16.25 | $16.35 | 5,900 | — | — |
| 1996-12-24 | $16.13 | $16.23 | 0 | — | — |
| 1996-12-23 | $16.13 | $16.23 | 62,700 | — | — |
| 1996-12-20 | $15.88 | $15.98 | 168,200 | — | — |
| 1996-12-19 | $15.50 | $15.60 | 28,700 | — | — |
| 1996-12-18 | $15.50 | $15.60 | 22,200 | — | — |
| 1996-12-17 | $16.13 | $16.23 | 18,500 | — | — |
| 1996-12-16 | $16.00 | $16.10 | 24,000 | — | — |
| 1996-12-13 | $16.13 | $16.23 | 78,800 | — | — |
| 1996-12-12 | $16.38 | $16.48 | 400 | — | — |
| 1996-12-11 | $16.38 | $16.43 | 26,300 | — | — |
| 1996-12-10 | $16.50 | $16.56 | 84,700 | — | — |
| 1996-12-09 | $16.88 | $16.93 | 54,700 | — | — |
| 1996-12-06 | $16.94 | $16.99 | 134,700 | — | — |
| 1996-12-05 | $17.50 | $17.56 | 103,700 | — | — |
| 1996-12-04 | $16.75 | $16.81 | 28,100 | — | — |
| 1996-12-03 | $16.00 | $16.05 | 14,200 | — | — |
| 1996-12-02 | $16.00 | $16.05 | 153,100 | — | — |
| 1996-11-29 | $15.50 | $15.55 | 18,400 | — | — |
| 1996-11-27 | $15.13 | $15.18 | 56,800 | — | — |
| 1996-11-26 | $13.75 | $13.80 | 19,200 | — | — |
| 1996-11-25 | $13.63 | $13.67 | 44,300 | — | — |
| 1996-11-22 | $15.00 | $15.05 | 6,000 | — | — |
| 1996-11-21 | $14.75 | $14.80 | 3,300 | — | — |
| 1996-11-20 | $14.63 | $14.67 | 21,600 | — | — |
| 1996-11-19 | $14.63 | $14.67 | 44,900 | — | — |
| 1996-11-18 | $14.63 | $14.67 | 133,700 | — | — |
| 1996-11-15 | $15.00 | $15.05 | 6,600 | — | — |
| 1996-11-14 | $15.13 | $15.18 | 14,100 | — | — |
| 1996-11-13 | $15.00 | $15.05 | 2,600 | — | — |
| 1996-11-12 | $15.13 | $15.18 | 78,900 | — | — |
| 1996-11-11 | $14.63 | $14.67 | 500 | — | — |
| 1996-11-08 | $14.88 | $14.93 | 25,700 | — | — |
| 1996-11-07 | $15.25 | $15.30 | 32,500 | — | — |
| 1996-11-06 | $14.44 | $14.49 | 33,500 | — | — |
| 1996-11-05 | $14.44 | $14.49 | 35,000 | — | — |
| 1996-11-04 | $14.25 | $14.30 | 46,400 | — | — |
| 1996-11-01 | $13.50 | $13.55 | 29,600 | — | — |
| 1996-10-31 | $13.50 | $13.55 | 5,300 | — | — |
| 1996-10-30 | $13.63 | $13.67 | 13,000 | — | — |
| 1996-10-29 | $13.75 | $13.80 | 2,200 | — | — |
| 1996-10-28 | $13.75 | $13.80 | 1,000 | — | — |
| 1996-10-25 | $13.56 | $13.61 | 51,500 | — | — |
| 1996-10-24 | $13.38 | $13.42 | 184,100 | — | — |
| 1996-10-23 | $12.75 | $12.79 | 10,700 | — | — |
| 1996-10-22 | $12.75 | $12.79 | 14,900 | — | — |
| 1996-10-21 | $12.63 | $12.67 | 23,200 | — | — |
| 1996-10-18 | $12.81 | $12.86 | 16,100 | — | — |
| 1996-10-17 | $12.75 | $12.79 | 79,000 | — | — |
| 1996-10-16 | $12.50 | $12.54 | 242,800 | — | — |
| 1996-10-15 | $12.50 | $12.54 | 39,700 | — | — |
| 1996-10-14 | $13.50 | $13.55 | 18,500 | — | — |
| 1996-10-11 | $13.63 | $13.67 | 11,400 | — | — |
| 1996-10-10 | $13.63 | $13.67 | 9,700 | — | — |
| 1996-10-09 | $13.63 | $13.67 | 150,000 | — | — |
| 1996-10-08 | $14.00 | $14.05 | 839,900 | — | — |
| 1996-10-07 | $14.25 | $14.30 | 39,600 | — | — |
| 1996-10-04 | $14.75 | $14.80 | 429,300 | — | — |
| 1996-10-03 | $15.25 | $15.30 | 229,800 | — | — |
| 1996-10-02 | $15.13 | $15.18 | 81,700 | — | — |
| 1996-10-01 | $15.13 | $15.18 | 36,800 | — | — |
| 1996-09-30 | $14.75 | $14.80 | 28,700 | — | — |
| 1996-09-27 | $15.25 | $15.30 | 11,600 | — | — |
| 1996-09-26 | $15.00 | $15.05 | 446,200 | — | — |
| 1996-09-25 | $14.75 | $14.80 | 4,300 | — | — |
| 1996-09-24 | $14.88 | $14.93 | 4,900 | — | — |
| 1996-09-23 | $14.88 | $14.93 | 181,900 | — | — |
| 1996-09-20 | $15.25 | $15.30 | 107,700 | — | — |
| 1996-09-19 | $15.81 | $15.87 | 36,600 | — | — |
| 1996-09-18 | $15.50 | $15.55 | 266,000 | — | — |
| 1996-09-17 | $14.88 | $14.93 | 24,300 | — | — |
| 1996-09-16 | $14.75 | $14.80 | 62,000 | — | — |
| 1996-09-13 | $14.88 | $14.87 | 13,000 | — | — |
| 1996-09-12 | $14.88 | $14.87 | 6,800 | — | — |
| 1996-09-11 | $14.75 | $14.75 | 5,600 | — | — |
| 1996-09-10 | $14.75 | $14.75 | 26,200 | — | — |
| 1996-09-09 | $15.75 | $15.75 | 24,500 | — | — |
| 1996-09-06 | $15.50 | $15.50 | 14,800 | — | — |
| 1996-09-05 | $15.50 | $15.50 | 31,700 | — | — |
| 1996-09-04 | $15.88 | $15.87 | 65,000 | — | — |
| 1996-09-03 | $16.25 | $16.25 | 79,800 | — | — |
| 1996-08-30 | $16.00 | $16.00 | 40,800 | — | — |
| 1996-08-29 | $15.13 | $15.12 | 7,600 | — | — |
| 1996-08-28 | $15.63 | $15.62 | 64,200 | — | — |
| 1996-08-27 | $14.63 | $14.62 | 40,400 | — | — |
| 1996-08-26 | $15.00 | $15.00 | 4,800 | — | — |
| 1996-08-23 | $14.75 | $14.75 | 5,600 | — | — |
| 1996-08-22 | $14.50 | $14.50 | 3,200 | — | — |
| 1996-08-21 | $14.50 | $14.50 | 2,800 | — | — |
| 1996-08-20 | $14.38 | $14.38 | 73,500 | — | — |
| 1996-08-19 | $14.00 | $14.00 | 222,200 | — | — |
| 1996-08-16 | $14.00 | $14.00 | 300 | — | — |
| 1996-08-15 | $14.00 | $14.00 | 60,800 | — | — |
| 1996-08-14 | $14.13 | $14.13 | 715,900 | — | — |
| 1996-08-13 | $14.25 | $14.25 | 160,500 | — | — |
| 1996-08-12 | $14.75 | $14.75 | 83,300 | — | — |
| 1996-08-09 | $15.38 | $15.37 | 55,800 | — | — |
| 1996-08-08 | $15.75 | $15.75 | 27,600 | — | — |
| 1996-08-07 | $16.13 | $16.12 | 79,500 | — | — |
| 1996-08-06 | $15.38 | $15.37 | 46,000 | — | — |
| 1996-08-05 | $15.63 | $15.62 | 62,300 | — | — |
| 1996-08-02 | $15.50 | $15.50 | 82,600 | — | — |
| 1996-08-01 | $14.88 | $14.87 | 78,600 | — | — |
| 1996-07-31 | $14.63 | $14.62 | 27,500 | — | — |
| 1996-07-30 | $14.38 | $14.38 | 17,100 | — | — |
| 1996-07-29 | $14.25 | $14.25 | 6,800 | — | — |
| 1996-07-26 | $14.13 | $14.13 | 1,800 | — | — |
| 1996-07-25 | $14.00 | $14.00 | 18,500 | — | — |
| 1996-07-24 | $13.88 | $13.88 | 142,200 | — | — |
| 1996-07-23 | $14.13 | $14.13 | 215,000 | — | — |
| 1996-07-22 | $14.13 | $14.13 | 133,900 | — | — |
| 1996-07-19 | $14.25 | $14.25 | 85,900 | — | — |
| 1996-07-18 | $14.88 | $14.87 | 4,200 | — | — |
| 1996-07-17 | $14.75 | $14.75 | 1,100 | — | — |
| 1996-07-16 | $14.75 | $14.75 | 83,300 | — | — |
| 1996-07-15 | $14.88 | $14.87 | 74,500 | — | — |
| 1996-07-12 | $15.00 | $15.00 | 224,800 | — | — |
| 1996-07-11 | $15.25 | $15.25 | 29,900 | — | — |
| 1996-07-10 | $15.13 | $15.12 | 19,000 | — | — |
| 1996-07-09 | $15.13 | $15.12 | 72,000 | — | — |
| 1996-07-08 | $15.50 | $15.50 | 60,600 | — | — |
| 1996-07-05 | $14.88 | $14.87 | 107,100 | — | — |
| 1996-07-03 | $15.25 | $15.25 | 53,200 | — | — |
| 1996-07-02 | $15.38 | $15.37 | 60,400 | — | — |
| 1996-07-01 | $15.75 | $15.75 | 28,500 | — | — |
| 1996-06-28 | $15.75 | $15.75 | 97,800 | — | — |
| 1996-06-27 | $15.63 | $15.62 | 51,900 | — | — |
| 1996-06-26 | $15.88 | $15.87 | 68,900 | — | — |
| 1996-06-25 | $15.75 | $15.75 | 7,600 | — | — |
| 1996-06-24 | $15.88 | $15.87 | 116,000 | — | — |
| 1996-06-21 | $15.88 | $15.87 | 18,900 | — | — |
| 1996-06-20 | $15.63 | $15.62 | 54,000 | — | — |
| 1996-06-19 | $15.50 | $15.50 | 44,900 | — | — |
| 1996-06-18 | $16.00 | $16.00 | 17,200 | — | — |
| 1996-06-17 | $15.88 | $15.87 | 49,300 | — | — |
| 1996-06-14 | $16.13 | $16.12 | 44,700 | — | — |
| 1996-06-13 | $16.19 | $16.19 | 52,700 | — | — |
| 1996-06-12 | $16.00 | $16.00 | 87,100 | — | — |
| 1996-06-11 | $16.13 | $16.12 | 424,800 | — | — |
| 1996-06-10 | $15.38 | $15.37 | 95,900 | — | — |
| 1996-06-07 | $15.13 | $15.12 | 79,300 | — | — |
| 1996-06-06 | $15.38 | $15.37 | 137,100 | — | — |
| 1996-06-05 | $15.50 | $15.50 | 274,100 | — | — |
| 1996-06-04 | $14.88 | $14.87 | 111,400 | — | — |
| 1996-06-03 | $14.75 | $14.75 | 13,900 | — | — |
| 1996-05-31 | $15.13 | $15.12 | 18,000 | — | — |
| 1996-05-30 | $14.75 | $14.75 | 4,900 | — | — |
| 1996-05-29 | $14.75 | $14.75 | 34,200 | — | — |
| 1996-05-28 | $15.13 | $15.12 | 12,800 | — | — |
| 1996-05-24 | $15.00 | $15.00 | 12,700 | — | — |
| 1996-05-23 | $15.00 | $15.00 | 71,500 | — | — |
| 1996-05-22 | $15.25 | $15.25 | 120,800 | — | — |
| 1996-05-21 | $15.00 | $15.00 | 122,600 | — | — |
| 1996-05-20 | $15.00 | $15.00 | 695,700 | — | — |
| 1996-05-17 | $15.50 | $15.50 | 29,400 | — | — |
| 1996-05-16 | $15.25 | $15.25 | 21,600 | — | — |
| 1996-05-15 | $15.50 | $15.50 | 82,600 | — | — |
| 1996-05-14 | $15.50 | $15.50 | 10,600 | — | — |
| 1996-05-13 | $15.00 | $15.00 | 61,500 | — | — |
| 1996-05-10 | $15.25 | $15.25 | 76,000 | — | — |
| 1996-05-09 | $14.88 | $14.87 | 30,500 | — | — |
| 1996-05-08 | $15.00 | $15.00 | 182,000 | — | — |
| 1996-05-07 | $15.38 | $15.37 | 470,000 | — | — |
| 1996-05-06 | $15.50 | $15.50 | 212,100 | — | — |
| 1996-05-03 | $15.00 | $15.00 | 15,000 | — | — |
| 1996-05-02 | $15.00 | $15.00 | 524,100 | — | — |
| 1996-05-01 | $14.75 | $14.75 | 95,900 | — | — |
| 1996-04-30 | $14.75 | $14.75 | 5,600 | — | — |
| 1996-04-29 | $14.81 | $14.81 | 289,000 | — | — |
| 1996-04-26 | $14.56 | $14.56 | 180,000 | — | — |
| 1996-04-25 | $14.25 | $14.25 | 131,200 | — | — |
| 1996-04-24 | $14.38 | $14.38 | 149,400 | — | — |
| 1996-04-23 | $14.00 | $14.00 | 389,700 | — | — |
| 1996-04-22 | $13.38 | $13.37 | 42,900 | — | — |
| 1996-04-19 | $13.50 | $13.50 | 73,300 | — | — |
| 1996-04-18 | $13.50 | $13.50 | 33,800 | — | — |
| 1996-04-17 | $13.25 | $13.25 | 124,700 | — | — |
| 1996-04-16 | $14.38 | $14.38 | 75,300 | — | — |
| 1996-04-15 | $14.50 | $14.50 | 84,000 | — | — |
| 1996-04-12 | $14.63 | $14.62 | 128,500 | — | — |
| 1996-04-11 | $14.63 | $14.62 | 69,000 | — | — |
| 1996-04-10 | $14.63 | $14.62 | 320,200 | — | — |
| 1996-04-09 | $14.50 | $14.50 | 144,300 | — | — |
| 1996-04-08 | $13.88 | $13.88 | 122,800 | — | — |
| 1996-04-04 | $13.75 | $13.75 | 139,800 | — | — |
| 1996-04-03 | $13.75 | $13.75 | 259,800 | — | — |
| 1996-04-02 | $13.75 | $13.75 | 841,500 | — | — |
| 1996-04-01 | $13.38 | $13.37 | 776,900 | — | — |
| 1996-03-29 | $13.63 | $13.63 | 2,670,700 | — | — |