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
- 1996-02-23 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 | $15.63 | $15.89 | 48,900 | — | — |
| 1996-12-30 | $15.50 | $15.77 | 75,900 | — | — |
| 1996-12-27 | $15.00 | $15.26 | 20,600 | — | — |
| 1996-12-26 | $14.75 | $15.00 | 112,600 | — | — |
| 1996-12-24 | $14.88 | $15.13 | 26,700 | — | — |
| 1996-12-23 | $15.13 | $15.38 | 67,700 | — | — |
| 1996-12-20 | $14.63 | $14.88 | 35,000 | — | — |
| 1996-12-19 | $14.63 | $14.88 | 10,700 | — | — |
| 1996-12-18 | $14.88 | $15.13 | 11,800 | — | — |
| 1996-12-17 | $14.63 | $14.88 | 4,200 | — | — |
| 1996-12-16 | $15.00 | $15.19 | 7,600 | — | — |
| 1996-12-13 | $14.75 | $14.93 | 29,900 | — | — |
| 1996-12-12 | $15.00 | $15.19 | 12,500 | — | — |
| 1996-12-11 | $15.25 | $15.44 | 114,300 | — | — |
| 1996-12-10 | $15.38 | $15.57 | 19,400 | — | — |
| 1996-12-09 | $15.38 | $15.57 | 20,200 | — | — |
| 1996-12-06 | $15.50 | $15.69 | 35,900 | — | — |
| 1996-12-05 | $15.50 | $15.69 | 6,000 | — | — |
| 1996-12-04 | $15.50 | $15.69 | 26,800 | — | — |
| 1996-12-03 | $15.38 | $15.57 | 41,200 | — | — |
| 1996-12-02 | $15.13 | $15.31 | 66,400 | — | — |
| 1996-11-29 | $15.63 | $15.82 | 200 | — | — |
| 1996-11-27 | $15.63 | $15.82 | 700 | — | — |
| 1996-11-26 | $15.63 | $15.82 | 12,100 | — | — |
| 1996-11-25 | $15.75 | $15.95 | 16,700 | — | — |
| 1996-11-22 | $15.63 | $15.82 | 54,200 | — | — |
| 1996-11-21 | $15.75 | $15.95 | 85,500 | — | — |
| 1996-11-20 | $15.75 | $15.95 | 7,900 | — | — |
| 1996-11-19 | $15.75 | $15.95 | 44,200 | — | — |
| 1996-11-18 | $15.75 | $15.95 | 17,100 | — | — |
| 1996-11-15 | $16.00 | $16.20 | 6,700 | — | — |
| 1996-11-14 | $15.63 | $15.82 | 63,300 | — | — |
| 1996-11-13 | $15.69 | $15.88 | 9,000 | — | — |
| 1996-11-12 | $15.50 | $15.69 | 77,600 | — | — |
| 1996-11-11 | $15.50 | $15.69 | 33,300 | — | — |
| 1996-11-08 | $15.50 | $15.69 | 20,100 | — | — |
| 1996-11-07 | $15.75 | $15.95 | 36,100 | — | — |
| 1996-11-06 | $15.38 | $15.57 | 26,600 | — | — |
| 1996-11-05 | $15.63 | $15.82 | 11,800 | — | — |
| 1996-11-04 | $16.13 | $16.33 | 13,500 | — | — |
| 1996-11-01 | $15.88 | $16.07 | 30,100 | — | — |
| 1996-10-31 | $15.63 | $15.82 | 17,300 | — | — |
| 1996-10-30 | $15.63 | $15.82 | 25,500 | — | — |
| 1996-10-29 | $15.38 | $15.57 | 79,700 | — | — |
| 1996-10-28 | $15.25 | $15.44 | 46,100 | — | — |
| 1996-10-25 | $15.25 | $15.44 | 228,100 | — | — |
| 1996-10-24 | $15.38 | $15.57 | 50,700 | — | — |
| 1996-10-23 | $15.75 | $15.95 | 105,400 | — | — |
| 1996-10-22 | $16.13 | $16.33 | 112,500 | — | — |
| 1996-10-21 | $16.38 | $16.58 | 30,100 | — | — |
| 1996-10-18 | $16.25 | $16.45 | 119,900 | — | — |
| 1996-10-17 | $16.13 | $16.33 | 206,900 | — | — |
| 1996-10-16 | $16.50 | $16.70 | 50,600 | — | — |
| 1996-10-15 | $16.50 | $16.70 | 145,200 | — | — |
| 1996-10-14 | $15.63 | $15.82 | 69,100 | — | — |
| 1996-10-11 | $15.25 | $15.44 | 72,700 | — | — |
| 1996-10-10 | $15.38 | $15.57 | 403,600 | — | — |
| 1996-10-09 | $15.00 | $15.19 | 245,800 | — | — |
| 1996-10-08 | $15.13 | $15.31 | 73,400 | — | — |
| 1996-10-07 | $14.75 | $14.93 | 75,700 | — | — |
| 1996-10-04 | $14.75 | $14.93 | 74,000 | — | — |
| 1996-10-03 | $14.38 | $14.55 | 21,100 | — | — |
| 1996-10-02 | $14.75 | $14.93 | 3,300 | — | — |
| 1996-10-01 | $14.50 | $14.68 | 110,400 | — | — |
| 1996-09-30 | $14.88 | $15.06 | 158,900 | — | — |
| 1996-09-27 | $14.38 | $14.55 | 301,400 | — | — |
| 1996-09-26 | $14.13 | $14.30 | 115,000 | — | — |
| 1996-09-25 | $14.25 | $14.43 | 560,500 | — | — |
| 1996-09-24 | $14.25 | $14.43 | 14,000 | — | — |
| 1996-09-23 | $14.63 | $14.81 | 10,400 | — | — |
| 1996-09-20 | $14.50 | $14.68 | 10,800 | — | — |
| 1996-09-19 | $14.75 | $14.93 | 42,000 | — | — |
| 1996-09-18 | $14.50 | $14.68 | 11,700 | — | — |
| 1996-09-17 | $14.63 | $14.81 | 18,600 | — | — |
| 1996-09-16 | $14.50 | $14.61 | 33,600 | — | — |
| 1996-09-13 | $14.50 | $14.61 | 60,500 | — | — |
| 1996-09-12 | $14.38 | $14.48 | 54,900 | — | — |
| 1996-09-11 | $14.19 | $14.29 | 25,200 | — | — |
| 1996-09-10 | $14.00 | $14.11 | 1,200 | — | — |
| 1996-09-09 | $14.13 | $14.23 | 5,700 | — | — |
| 1996-09-06 | $14.13 | $14.23 | 162,600 | — | — |
| 1996-09-05 | $14.25 | $14.36 | 1,700 | — | — |
| 1996-09-04 | $14.25 | $14.36 | 29,600 | — | — |
| 1996-09-03 | $14.25 | $14.36 | 1,600 | — | — |
| 1996-08-30 | $14.25 | $14.36 | 28,900 | — | — |
| 1996-08-29 | $14.25 | $14.36 | 21,800 | — | — |
| 1996-08-28 | $14.00 | $14.11 | 180,900 | — | — |
| 1996-08-27 | $14.00 | $14.11 | 94,000 | — | — |
| 1996-08-26 | $14.00 | $14.11 | 68,400 | — | — |
| 1996-08-23 | $14.75 | $14.86 | 80,700 | — | — |
| 1996-08-22 | $15.13 | $15.24 | 300 | — | — |
| 1996-08-21 | $14.75 | $14.86 | 27,700 | — | — |
| 1996-08-20 | $15.13 | $15.24 | 0 | — | — |
| 1996-08-19 | $15.13 | $15.24 | 12,900 | — | — |
| 1996-08-16 | $14.75 | $14.86 | 17,400 | — | — |
| 1996-08-15 | $15.00 | $15.11 | 3,600 | — | — |
| 1996-08-14 | $14.75 | $14.86 | 600 | — | — |
| 1996-08-13 | $15.00 | $15.11 | 9,900 | — | — |
| 1996-08-12 | $15.00 | $15.11 | 22,600 | — | — |
| 1996-08-09 | $14.75 | $14.86 | 22,200 | — | — |
| 1996-08-08 | $14.63 | $14.73 | 18,500 | — | — |
| 1996-08-07 | $14.75 | $14.86 | 13,600 | — | — |
| 1996-08-06 | $14.63 | $14.73 | 98,000 | — | — |
| 1996-08-05 | $14.88 | $14.99 | 126,900 | — | — |
| 1996-08-02 | $14.50 | $14.61 | 41,900 | — | — |
| 1996-08-01 | $14.50 | $14.61 | 25,600 | — | — |
| 1996-07-31 | $14.88 | $14.99 | 17,000 | — | — |
| 1996-07-30 | $14.63 | $14.73 | 46,200 | — | — |
| 1996-07-29 | $14.88 | $14.99 | 46,500 | — | — |
| 1996-07-26 | $14.63 | $14.73 | 600 | — | — |
| 1996-07-25 | $14.88 | $14.99 | 800 | — | — |
| 1996-07-24 | $14.50 | $14.61 | 25,400 | — | — |
| 1996-07-23 | $14.88 | $14.99 | 22,700 | — | — |
| 1996-07-22 | $15.00 | $15.11 | 58,700 | — | — |
| 1996-07-19 | $15.13 | $15.24 | 7,800 | — | — |
| 1996-07-18 | $14.75 | $14.86 | 40,700 | — | — |
| 1996-07-17 | $13.75 | $13.85 | 53,600 | — | — |
| 1996-07-16 | $13.38 | $13.48 | 73,200 | — | — |
| 1996-07-15 | $14.00 | $14.11 | 52,300 | — | — |
| 1996-07-12 | $13.88 | $13.98 | 6,300 | — | — |
| 1996-07-11 | $14.13 | $14.23 | 31,400 | — | — |
| 1996-07-10 | $14.25 | $14.36 | 24,700 | — | — |
| 1996-07-09 | $14.25 | $14.36 | 100,100 | — | — |
| 1996-07-08 | $14.63 | $14.73 | 51,200 | — | — |
| 1996-07-05 | $15.00 | $15.11 | 19,100 | — | — |
| 1996-07-03 | $15.50 | $15.62 | 4,500 | — | — |
| 1996-07-02 | $15.56 | $15.68 | 6,700 | — | — |
| 1996-07-01 | $15.50 | $15.62 | 9,400 | — | — |
| 1996-06-28 | $15.63 | $15.74 | 24,000 | — | — |
| 1996-06-27 | $15.63 | $15.74 | 1,300 | — | — |
| 1996-06-26 | $15.38 | $15.49 | 29,000 | — | — |
| 1996-06-25 | $15.75 | $15.87 | 20,400 | — | — |
| 1996-06-24 | $15.88 | $15.99 | 9,100 | — | — |
| 1996-06-21 | $15.50 | $15.62 | 10,600 | — | — |
| 1996-06-20 | $15.38 | $15.49 | 31,500 | — | — |
| 1996-06-19 | $15.88 | $15.99 | 48,900 | — | — |
| 1996-06-18 | $16.38 | $16.50 | 55,300 | — | — |
| 1996-06-17 | $16.38 | $16.44 | 18,400 | — | — |
| 1996-06-14 | $16.63 | $16.69 | 6,500 | — | — |
| 1996-06-13 | $16.63 | $16.69 | 37,500 | — | — |
| 1996-06-12 | $16.25 | $16.31 | 77,300 | — | — |
| 1996-06-11 | $16.63 | $16.69 | 24,100 | — | — |
| 1996-06-10 | $16.50 | $16.56 | 18,100 | — | — |
| 1996-06-07 | $16.63 | $16.69 | 59,300 | — | — |
| 1996-06-06 | $16.38 | $16.44 | 34,600 | — | — |
| 1996-06-05 | $16.50 | $16.56 | 52,400 | — | — |
| 1996-06-04 | $16.38 | $16.44 | 8,900 | — | — |
| 1996-06-03 | $16.75 | $16.81 | 64,800 | — | — |
| 1996-05-31 | $16.25 | $16.31 | 3,000 | — | — |
| 1996-05-30 | $16.50 | $16.56 | 18,900 | — | — |
| 1996-05-29 | $16.63 | $16.69 | 12,900 | — | — |
| 1996-05-28 | $16.25 | $16.31 | 38,300 | — | — |
| 1996-05-24 | $16.25 | $16.31 | 16,800 | — | — |
| 1996-05-23 | $16.50 | $16.56 | 67,700 | — | — |
| 1996-05-22 | $16.25 | $16.31 | 37,500 | — | — |
| 1996-05-21 | $16.25 | $16.31 | 32,500 | — | — |
| 1996-05-20 | $16.38 | $16.44 | 111,400 | — | — |
| 1996-05-17 | $16.50 | $16.56 | 26,800 | — | — |
| 1996-05-16 | $16.38 | $16.44 | 37,300 | — | — |
| 1996-05-15 | $16.50 | $16.56 | 401,300 | — | — |
| 1996-05-14 | $15.88 | $15.94 | 157,100 | — | — |
| 1996-05-13 | $15.88 | $15.94 | 56,000 | — | — |
| 1996-05-10 | $15.75 | $15.81 | 52,800 | — | — |
| 1996-05-09 | $15.75 | $15.81 | 15,000 | — | — |
| 1996-05-08 | $16.00 | $16.06 | 63,200 | — | — |
| 1996-05-07 | $15.75 | $15.81 | 21,400 | — | — |
| 1996-05-06 | $15.88 | $15.94 | 29,300 | — | — |
| 1996-05-03 | $15.75 | $15.81 | 69,500 | — | — |
| 1996-05-02 | $15.63 | $15.68 | 77,400 | — | — |
| 1996-05-01 | $15.88 | $15.94 | 88,000 | — | — |
| 1996-04-30 | $15.88 | $15.94 | 35,300 | — | — |
| 1996-04-29 | $16.00 | $16.06 | 90,400 | — | — |
| 1996-04-26 | $15.88 | $15.94 | 500 | — | — |
| 1996-04-25 | $15.88 | $15.94 | 47,700 | — | — |
| 1996-04-24 | $16.00 | $16.06 | 116,800 | — | — |
| 1996-04-23 | $16.13 | $16.19 | 18,900 | — | — |
| 1996-04-22 | $15.88 | $15.94 | 9,200 | — | — |
| 1996-04-19 | $16.00 | $16.06 | 14,200 | — | — |
| 1996-04-18 | $15.75 | $15.81 | 59,500 | — | — |
| 1996-04-17 | $16.25 | $16.31 | 8,800 | — | — |
| 1996-04-16 | $15.75 | $15.81 | 42,600 | — | — |
| 1996-04-15 | $15.75 | $15.81 | 39,000 | — | — |
| 1996-04-12 | $15.75 | $15.81 | 36,600 | — | — |
| 1996-04-11 | $15.75 | $15.81 | 61,100 | — | — |
| 1996-04-10 | $15.75 | $15.81 | 71,700 | — | — |
| 1996-04-09 | $15.50 | $15.56 | 21,300 | — | — |
| 1996-04-08 | $15.75 | $15.81 | 36,200 | — | — |
| 1996-04-04 | $15.75 | $15.75 | 60,500 | — | — |
| 1996-04-03 | $15.88 | $15.88 | 7,900 | — | — |
| 1996-04-02 | $15.88 | $15.88 | 25,800 | — | — |
| 1996-04-01 | $16.00 | $16.00 | 27,700 | — | — |
| 1996-03-29 | $16.00 | $16.00 | 21,700 | — | — |
| 1996-03-28 | $16.00 | $16.00 | 27,300 | — | — |
| 1996-03-27 | $15.75 | $15.75 | 72,300 | — | — |
| 1996-03-26 | $15.88 | $15.88 | 88,000 | — | — |
| 1996-03-25 | $16.13 | $16.13 | 98,400 | — | — |
| 1996-03-22 | $15.88 | $15.88 | 37,200 | — | — |
| 1996-03-21 | $16.00 | $16.00 | 34,300 | — | — |
| 1996-03-20 | $15.75 | $15.75 | 114,500 | — | — |
| 1996-03-19 | $15.88 | $15.88 | 274,700 | — | — |
| 1996-03-18 | $15.75 | $15.75 | 279,900 | — | — |
| 1996-03-15 | $15.88 | $15.88 | 205,000 | — | — |
| 1996-03-14 | $15.75 | $15.75 | 270,000 | — | — |
| 1996-03-13 | $15.81 | $15.81 | 87,300 | — | — |
| 1996-03-12 | $15.63 | $15.63 | 91,500 | — | — |
| 1996-03-11 | $15.63 | $15.63 | 121,700 | — | — |
| 1996-03-08 | $15.63 | $15.63 | 170,100 | — | — |
| 1996-03-07 | $15.75 | $15.75 | 153,900 | — | — |
| 1996-03-06 | $15.50 | $15.50 | 110,300 | — | — |
| 1996-03-05 | $15.50 | $15.50 | 316,300 | — | — |
| 1996-03-04 | $15.50 | $15.50 | 223,100 | — | — |
| 1996-03-01 | $15.38 | $15.38 | 222,300 | — | — |
| 1996-02-29 | $15.50 | $15.50 | 289,200 | — | — |
| 1996-02-28 | $15.25 | $15.25 | 275,300 | — | — |
| 1996-02-27 | $15.13 | $15.12 | 383,800 | — | — |
| 1996-02-26 | $15.25 | $15.25 | 492,900 | — | — |
| 1996-02-23 | $15.56 | $15.56 | 4,292,700 | — | — |