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 | $19.61 | $25.37 | 414,430 | — | — |
| 1996-12-30 | $19.71 | $25.49 | 292,383 | — | — |
| 1996-12-27 | $19.24 | $24.88 | 82,688 | — | — |
| 1996-12-26 | $19.24 | $24.88 | 60,527 | — | — |
| 1996-12-24 | $19.39 | $25.08 | 15,545 | — | — |
| 1996-12-23 | $19.20 | $24.83 | 1,236,344 | — | — |
| 1996-12-20 | $19.12 | $24.73 | 247,070 | — | — |
| 1996-12-19 | $18.93 | $24.49 | 201,427 | — | — |
| 1996-12-18 | $18.97 | $24.54 | 77,065 | — | — |
| 1996-12-17 | $18.82 | $24.34 | 284,776 | — | — |
| 1996-12-16 | $18.75 | $24.25 | 104,848 | — | — |
| 1996-12-13 | $19.01 | $24.59 | 427,991 | — | — |
| 1996-12-12 | $18.86 | $24.39 | 434,936 | — | — |
| 1996-12-11 | $18.29 | $23.66 | 170,336 | — | — |
| 1996-12-10 | $18.59 | $23.91 | 237,148 | — | — |
| 1996-12-09 | $18.44 | $23.71 | 667,454 | — | — |
| 1996-12-06 | $18.25 | $23.47 | 157,768 | — | — |
| 1996-12-05 | $18.22 | $23.42 | 87,318 | — | — |
| 1996-12-04 | $18.18 | $23.37 | 953,552 | — | — |
| 1996-12-03 | $18.14 | $23.32 | 846,720 | — | — |
| 1996-12-02 | $18.33 | $23.57 | 176,621 | — | — |
| 1996-11-29 | $18.22 | $23.42 | 146,192 | — | — |
| 1996-11-27 | $18.18 | $23.37 | 144,207 | — | — |
| 1996-11-26 | $18.14 | $23.32 | 611,888 | — | — |
| 1996-11-25 | $18.18 | $23.37 | 488,187 | — | — |
| 1996-11-22 | $18.29 | $23.52 | 1,086,845 | — | — |
| 1996-11-21 | $18.03 | $23.18 | 873,842 | — | — |
| 1996-11-20 | $17.84 | $22.93 | 179,928 | — | — |
| 1996-11-19 | $17.82 | $22.91 | 206,719 | — | — |
| 1996-11-18 | $17.88 | $22.98 | 199,773 | — | — |
| 1996-11-15 | $17.76 | $22.84 | 157,437 | — | — |
| 1996-11-14 | $17.76 | $22.84 | 398,554 | — | — |
| 1996-11-13 | $17.76 | $22.84 | 128,000 | — | — |
| 1996-11-12 | $17.69 | $22.74 | 114,440 | — | — |
| 1996-11-11 | $17.61 | $22.64 | 215,980 | — | — |
| 1996-11-08 | $17.61 | $22.64 | 135,938 | — | — |
| 1996-11-07 | $17.84 | $22.93 | 200,765 | — | — |
| 1996-11-06 | $17.46 | $22.45 | 219,949 | — | — |
| 1996-11-05 | $17.46 | $22.45 | 120,062 | — | — |
| 1996-11-04 | $17.31 | $22.25 | 61,189 | — | — |
| 1996-11-01 | $17.31 | $22.25 | 238,471 | — | — |
| 1996-10-31 | $17.38 | $22.35 | 156,114 | — | — |
| 1996-10-30 | $17.35 | $22.30 | 478,265 | — | — |
| 1996-10-29 | $17.23 | $22.16 | 320,828 | — | — |
| 1996-10-28 | $17.31 | $22.25 | 288,414 | — | — |
| 1996-10-25 | $17.01 | $21.86 | 285,437 | — | — |
| 1996-10-24 | $16.40 | $21.09 | 1,561,140 | — | — |
| 1996-10-23 | $16.86 | $21.67 | 147,845 | — | — |
| 1996-10-22 | $17.12 | $22.01 | 325,789 | — | — |
| 1996-10-21 | $17.16 | $22.06 | 201,427 | — | — |
| 1996-10-18 | $17.23 | $22.16 | 268,900 | — | — |
| 1996-10-17 | $17.23 | $22.16 | 335,050 | — | — |
| 1996-10-16 | $17.01 | $21.86 | 129,654 | — | — |
| 1996-10-15 | $17.08 | $21.96 | 135,277 | — | — |
| 1996-10-14 | $17.23 | $22.16 | 45,644 | — | — |
| 1996-10-11 | $17.54 | $22.55 | 237,148 | — | — |
| 1996-10-10 | $17.46 | $22.45 | 67,804 | — | — |
| 1996-10-09 | $17.54 | $22.55 | 75,411 | — | — |
| 1996-10-08 | $17.46 | $22.45 | 334,719 | — | — |
| 1996-10-07 | $17.42 | $22.40 | 316,859 | — | — |
| 1996-10-04 | $17.38 | $22.35 | 273,861 | — | — |
| 1996-10-03 | $17.16 | $22.06 | 107,494 | — | — |
| 1996-10-02 | $17.23 | $22.16 | 214,657 | — | — |
| 1996-10-01 | $17.54 | $22.55 | 477,603 | — | — |
| 1996-09-30 | $17.31 | $22.25 | 142,223 | — | — |
| 1996-09-27 | $17.54 | $22.55 | 171,990 | — | — |
| 1996-09-26 | $17.38 | $22.35 | 183,897 | — | — |
| 1996-09-25 | $17.23 | $22.16 | 100,548 | — | — |
| 1996-09-24 | $17.42 | $22.40 | 213,334 | — | — |
| 1996-09-23 | $17.61 | $22.64 | 50,605 | — | — |
| 1996-09-20 | $17.54 | $22.55 | 137,923 | — | — |
| 1996-09-19 | $17.46 | $22.45 | 99,225 | — | — |
| 1996-09-18 | $17.65 | $22.69 | 255,339 | — | — |
| 1996-09-17 | $17.46 | $22.45 | 469,665 | — | — |
| 1996-09-16 | $17.38 | $22.35 | 130,977 | — | — |
| 1996-09-13 | $17.38 | $22.35 | 187,535 | — | — |
| 1996-09-12 | $17.31 | $22.25 | 112,455 | — | — |
| 1996-09-11 | $17.23 | $22.16 | 341,334 | — | — |
| 1996-09-10 | $17.23 | $22.01 | 147,845 | — | — |
| 1996-09-09 | $16.78 | $21.43 | 135,608 | — | — |
| 1996-09-06 | $16.70 | $21.34 | 106,832 | — | — |
| 1996-09-05 | $16.33 | $20.85 | 176,621 | — | — |
| 1996-09-04 | $16.55 | $21.14 | 119,070 | — | — |
| 1996-09-03 | $16.55 | $21.14 | 243,101 | — | — |
| 1996-08-30 | $16.40 | $20.95 | 484,549 | — | — |
| 1996-08-29 | $16.70 | $21.34 | 114,440 | — | — |
| 1996-08-28 | $16.70 | $21.34 | 136,931 | — | — |
| 1996-08-27 | $16.93 | $21.63 | 206,719 | — | — |
| 1996-08-26 | $16.70 | $21.34 | 355,887 | — | — |
| 1996-08-23 | $16.78 | $21.43 | 105,179 | — | — |
| 1996-08-22 | $17.08 | $21.82 | 145,530 | — | — |
| 1996-08-21 | $16.63 | $21.24 | 209,034 | — | — |
| 1996-08-20 | $16.70 | $21.34 | 561,614 | — | — |
| 1996-08-19 | $16.86 | $21.53 | 191,174 | — | — |
| 1996-08-16 | $17.08 | $21.82 | 186,543 | — | — |
| 1996-08-15 | $17.31 | $22.11 | 31,752 | — | — |
| 1996-08-14 | $17.16 | $21.92 | 38,036 | — | — |
| 1996-08-13 | $17.08 | $21.82 | 24,476 | — | — |
| 1996-08-12 | $17.23 | $22.01 | 54,574 | — | — |
| 1996-08-09 | $17.46 | $22.30 | 63,173 | — | — |
| 1996-08-08 | $17.38 | $22.21 | 57,881 | — | — |
| 1996-08-07 | $17.46 | $22.30 | 128,662 | — | — |
| 1996-08-06 | $17.57 | $22.45 | 107,494 | — | — |
| 1996-08-05 | $17.50 | $22.35 | 202,750 | — | — |
| 1996-08-02 | $17.38 | $22.21 | 171,990 | — | — |
| 1996-08-01 | $17.08 | $21.82 | 171,329 | — | — |
| 1996-07-31 | $16.86 | $21.53 | 401,200 | — | — |
| 1996-07-30 | $16.78 | $21.43 | 122,047 | — | — |
| 1996-07-29 | $16.93 | $21.63 | 75,742 | — | — |
| 1996-07-26 | $17.08 | $21.82 | 139,246 | — | — |
| 1996-07-25 | $17.46 | $22.30 | 84,011 | — | — |
| 1996-07-24 | $17.46 | $22.30 | 66,812 | — | — |
| 1996-07-23 | $17.42 | $22.25 | 146,522 | — | — |
| 1996-07-22 | $17.69 | $22.59 | 105,179 | — | — |
| 1996-07-19 | $17.78 | $22.71 | 154,460 | — | — |
| 1996-07-18 | $17.76 | $22.69 | 243,101 | — | — |
| 1996-07-17 | $17.31 | $22.11 | 82,026 | — | — |
| 1996-07-16 | $17.08 | $21.82 | 68,135 | — | — |
| 1996-07-15 | $17.23 | $22.01 | 116,093 | — | — |
| 1996-07-12 | $17.31 | $22.11 | 81,365 | — | — |
| 1996-07-11 | $17.08 | $21.82 | 195,804 | — | — |
| 1996-07-10 | $17.23 | $22.01 | 241,448 | — | — |
| 1996-07-09 | $17.38 | $22.21 | 160,083 | — | — |
| 1996-07-08 | $17.20 | $21.96 | 81,695 | — | — |
| 1996-07-05 | $17.16 | $21.92 | 21,499 | — | — |
| 1996-07-03 | $17.38 | $22.21 | 57,551 | — | — |
| 1996-07-02 | $17.46 | $22.30 | 47,628 | — | — |
| 1996-07-01 | $17.54 | $22.40 | 46,636 | — | — |
| 1996-06-28 | $17.35 | $22.16 | 257,324 | — | — |
| 1996-06-27 | $17.76 | $22.69 | 41,344 | — | — |
| 1996-06-26 | $17.54 | $22.40 | 49,613 | — | — |
| 1996-06-25 | $17.76 | $22.69 | 103,856 | — | — |
| 1996-06-24 | $17.69 | $22.59 | 57,220 | — | — |
| 1996-06-21 | $17.84 | $22.78 | 105,840 | — | — |
| 1996-06-20 | $17.54 | $22.40 | 126,347 | — | — |
| 1996-06-19 | $17.99 | $22.98 | 35,721 | — | — |
| 1996-06-18 | $18.14 | $23.17 | 16,207 | — | — |
| 1996-06-17 | $18.03 | $23.03 | 61,850 | — | — |
| 1996-06-14 | $18.03 | $23.03 | 42,998 | — | — |
| 1996-06-13 | $18.03 | $23.03 | 24,806 | — | — |
| 1996-06-12 | $18.07 | $23.07 | 135,608 | — | — |
| 1996-06-11 | $18.07 | $22.93 | 85,995 | — | — |
| 1996-06-10 | $18.10 | $22.98 | 179,597 | — | — |
| 1996-06-07 | $17.91 | $22.74 | 62,843 | — | — |
| 1996-06-06 | $18.18 | $23.08 | 98,564 | — | — |
| 1996-06-05 | $18.22 | $23.12 | 190,181 | — | — |
| 1996-06-04 | $18.44 | $23.41 | 195,143 | — | — |
| 1996-06-03 | $18.22 | $23.12 | 277,499 | — | — |
| 1996-05-31 | $17.99 | $22.84 | 112,124 | — | — |
| 1996-05-30 | $18.14 | $23.03 | 156,776 | — | — |
| 1996-05-29 | $17.99 | $22.84 | 335,711 | — | — |
| 1996-05-28 | $17.91 | $22.74 | 219,287 | — | — |
| 1996-05-24 | $18.07 | $22.93 | 218,626 | — | — |
| 1996-05-23 | $18.03 | $22.88 | 59,204 | — | — |
| 1996-05-22 | $17.91 | $22.74 | 435,598 | — | — |
| 1996-05-21 | $17.84 | $22.64 | 319,174 | — | — |
| 1996-05-20 | $17.69 | $22.45 | 593,366 | — | — |
| 1996-05-17 | $17.84 | $22.64 | 138,584 | — | — |
| 1996-05-16 | $17.61 | $22.36 | 527,546 | — | — |
| 1996-05-15 | $17.38 | $22.07 | 160,745 | — | — |
| 1996-05-14 | $17.91 | $22.74 | 109,478 | — | — |
| 1996-05-13 | $17.76 | $22.55 | 246,078 | — | — |
| 1996-05-10 | $17.84 | $22.64 | 94,925 | — | — |
| 1996-05-09 | $17.84 | $22.64 | 83,349 | — | — |
| 1996-05-08 | $17.91 | $22.74 | 591,381 | — | — |
| 1996-05-07 | $17.46 | $22.16 | 255,670 | — | — |
| 1996-05-06 | $17.42 | $22.12 | 144,538 | — | — |
| 1996-05-03 | $17.84 | $22.64 | 70,119 | — | — |
| 1996-05-02 | $17.84 | $22.64 | 116,093 | — | — |
| 1996-05-01 | $18.07 | $22.93 | 103,525 | — | — |
| 1996-04-30 | $17.84 | $22.64 | 132,300 | — | — |
| 1996-04-29 | $17.84 | $22.64 | 47,297 | — | — |
| 1996-04-26 | $18.14 | $23.03 | 80,042 | — | — |
| 1996-04-25 | $18.14 | $23.03 | 126,016 | — | — |
| 1996-04-24 | $18.37 | $23.32 | 170,998 | — | — |
| 1996-04-23 | $18.14 | $23.03 | 110,471 | — | — |
| 1996-04-22 | $18.37 | $23.32 | 85,995 | — | — |
| 1996-04-19 | $18.37 | $23.32 | 79,711 | — | — |
| 1996-04-18 | $18.52 | $23.51 | 109,148 | — | — |
| 1996-04-17 | $18.82 | $23.89 | 118,739 | — | — |
| 1996-04-16 | $18.82 | $23.89 | 141,561 | — | — |
| 1996-04-15 | $18.93 | $24.04 | 42,005 | — | — |
| 1996-04-12 | $18.63 | $23.65 | 143,876 | — | — |
| 1996-04-11 | $18.52 | $23.51 | 63,835 | — | — |
| 1996-04-10 | $18.44 | $23.41 | 124,693 | — | — |
| 1996-04-09 | $18.44 | $23.41 | 126,347 | — | — |
| 1996-04-08 | $18.37 | $23.32 | 60,527 | — | — |
| 1996-04-04 | $18.59 | $23.60 | 68,465 | — | — |
| 1996-04-03 | $18.97 | $24.08 | 49,943 | — | — |
| 1996-04-02 | $19.20 | $24.37 | 127,008 | — | — |
| 1996-04-01 | $19.16 | $24.32 | 41,675 | — | — |
| 1996-03-29 | $19.16 | $24.32 | 100,548 | — | — |
| 1996-03-28 | $19.12 | $24.27 | 210,026 | — | — |
| 1996-03-27 | $19.16 | $24.32 | 64,166 | — | — |
| 1996-03-26 | $19.05 | $24.18 | 123,039 | — | — |
| 1996-03-25 | $19.43 | $24.66 | 85,334 | — | — |
| 1996-03-22 | $19.27 | $24.47 | 87,980 | — | — |
| 1996-03-21 | $19.43 | $24.66 | 228,879 | — | — |
| 1996-03-20 | $19.27 | $24.47 | 85,334 | — | — |
| 1996-03-19 | $19.16 | $24.32 | 51,928 | — | — |
| 1996-03-18 | $19.01 | $24.13 | 181,582 | — | — |
| 1996-03-15 | $18.90 | $23.99 | 120,393 | — | — |
| 1996-03-14 | $18.97 | $24.08 | 198,119 | — | — |
| 1996-03-13 | $18.90 | $23.99 | 174,305 | — | — |
| 1996-03-12 | $18.64 | $23.62 | 92,726 | — | — |
| 1996-03-11 | $18.43 | $23.35 | 97,588 | — | — |
| 1996-03-08 | $18.57 | $23.53 | 190,661 | — | — |
| 1996-03-07 | $19.22 | $24.35 | 186,841 | — | — |
| 1996-03-06 | $19.08 | $24.17 | 75,709 | — | — |
| 1996-03-05 | $19.00 | $24.08 | 85,085 | — | — |
| 1996-03-04 | $19.15 | $24.26 | 130,233 | — | — |
| 1996-03-01 | $18.86 | $23.90 | 126,065 | — | — |
| 1996-02-29 | $18.79 | $23.81 | 151,417 | — | — |
| 1996-02-28 | $18.90 | $23.94 | 416,050 | — | — |
| 1996-02-27 | $18.86 | $23.90 | 274,010 | — | — |
| 1996-02-26 | $18.93 | $23.99 | 259,076 | — | — |
| 1996-02-23 | $18.86 | $23.90 | 445,570 | — | — |
| 1996-02-22 | $18.57 | $23.53 | 63,206 | — | — |
| 1996-02-21 | $18.64 | $23.62 | 245,532 | — | — |
| 1996-02-20 | $18.14 | $22.99 | 143,082 | — | — |
| 1996-02-16 | $18.00 | $22.80 | 138,915 | — | — |
| 1996-02-15 | $18.00 | $22.80 | 318,115 | — | — |
| 1996-02-14 | $18.28 | $23.17 | 73,278 | — | — |
| 1996-02-13 | $18.18 | $23.03 | 303,182 | — | — |
| 1996-02-12 | $18.28 | $23.17 | 170,171 | — | — |
| 1996-02-09 | $18.18 | $23.03 | 149,681 | — | — |
| 1996-02-08 | $18.28 | $23.17 | 267,064 | — | — |
| 1996-02-07 | $18.36 | $23.26 | 139,262 | — | — |
| 1996-02-06 | $18.43 | $23.35 | 174,338 | — | — |
| 1996-02-05 | $18.36 | $23.26 | 139,262 | — | — |
| 1996-02-02 | $18.01 | $22.83 | 179,548 | — | — |
| 1996-02-01 | $18.18 | $23.03 | 232,683 | — | — |
| 1996-01-31 | $18.07 | $22.89 | 342,425 | — | — |
| 1996-01-30 | $17.49 | $22.16 | 115,994 | — | — |
| 1996-01-29 | $17.49 | $22.16 | 145,166 | — | — |
| 1996-01-26 | $17.42 | $22.07 | 166,698 | — | — |
| 1996-01-25 | $17.71 | $22.44 | 39,938 | — | — |
| 1996-01-24 | $17.71 | $22.44 | 182,673 | — | — |
| 1996-01-23 | $17.64 | $22.35 | 169,476 | — | — |
| 1996-01-22 | $17.85 | $22.62 | 105,575 | — | — |
| 1996-01-19 | $17.78 | $22.53 | 118,772 | — | — |
| 1996-01-18 | $17.78 | $22.53 | 222,959 | — | — |
| 1996-01-17 | $17.85 | $22.62 | 94,462 | — | — |
| 1996-01-16 | $17.69 | $22.42 | 179,895 | — | — |
| 1996-01-15 | $17.71 | $22.44 | 62,512 | — | — |
| 1996-01-12 | $17.71 | $22.44 | 154,196 | — | — |
| 1996-01-11 | $17.85 | $22.62 | 82,654 | — | — |
| 1996-01-10 | $18.14 | $22.99 | 81,265 | — | — |
| 1996-01-09 | $18.50 | $23.44 | 79,182 | — | — |
| 1996-01-08 | $18.86 | $23.90 | 12,502 | — | — |
| 1996-01-05 | $18.64 | $23.62 | 153,501 | — | — |
| 1996-01-04 | $18.90 | $23.94 | 155,238 | — | — |
| 1996-01-03 | $19.29 | $24.45 | 307,002 | — | — |
| 1996-01-02 | $18.93 | $23.99 | 329,923 | — | — |