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
- 1981-12-31 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 | $16.87 | $35.04 | 957,083 | — | — |
| 1996-12-30 | $17.34 | $36.03 | 937,406 | — | — |
| 1996-12-27 | $17.20 | $35.73 | 574,040 | — | — |
| 1996-12-26 | $17.25 | $35.83 | 613,393 | — | — |
| 1996-12-24 | $17.06 | $35.44 | 1,122,893 | — | — |
| 1996-12-23 | $17.06 | $35.44 | 1,445,069 | — | — |
| 1996-12-20 | $17.15 | $35.63 | 2,476,924 | — | — |
| 1996-12-19 | $16.58 | $34.45 | 1,386,563 | — | — |
| 1996-12-18 | $16.34 | $33.95 | 1,893,439 | — | — |
| 1996-12-17 | $16.68 | $34.64 | 1,791,644 | — | — |
| 1996-12-16 | $16.10 | $33.46 | 1,251,973 | — | — |
| 1996-12-13 | $15.72 | $32.67 | 2,330,266 | — | — |
| 1996-12-12 | $15.82 | $32.86 | 974,661 | — | — |
| 1996-12-11 | $16.29 | $33.85 | 1,026,870 | — | — |
| 1996-12-10 | $16.49 | $34.25 | 1,258,008 | — | — |
| 1996-12-09 | $16.77 | $34.84 | 1,766,720 | — | — |
| 1996-12-06 | $16.87 | $35.04 | 1,177,726 | — | — |
| 1996-12-05 | $17.01 | $35.34 | 1,902,359 | — | — |
| 1996-12-04 | $17.01 | $35.34 | 985,155 | — | — |
| 1996-12-03 | $17.10 | $35.54 | 1,383,152 | — | — |
| 1996-12-02 | $17.10 | $35.54 | 813,835 | — | — |
| 1996-11-29 | $17.20 | $35.73 | 316,929 | — | — |
| 1996-11-27 | $17.06 | $35.44 | 565,907 | — | — |
| 1996-11-26 | $17.25 | $35.83 | 1,692,473 | — | — |
| 1996-11-25 | $17.39 | $36.13 | 1,994,709 | — | — |
| 1996-11-22 | $17.06 | $35.44 | 1,546,339 | — | — |
| 1996-11-21 | $16.49 | $34.25 | 794,945 | — | — |
| 1996-11-20 | $16.29 | $33.85 | 926,912 | — | — |
| 1996-11-19 | $16.44 | $34.15 | 995,125 | — | — |
| 1996-11-18 | $16.15 | $33.56 | 1,208,160 | — | — |
| 1996-11-15 | $16.06 | $33.36 | 1,758,325 | — | — |
| 1996-11-14 | $16.10 | $33.46 | 2,473,775 | — | — |
| 1996-11-13 | $15.58 | $32.37 | 939,242 | — | — |
| 1996-11-12 | $15.53 | $32.27 | 1,073,307 | — | — |
| 1996-11-11 | $15.63 | $32.47 | 1,330,156 | — | — |
| 1996-11-08 | $15.91 | $33.06 | 1,170,118 | — | — |
| 1996-11-07 | $15.82 | $32.86 | 1,129,977 | — | — |
| 1996-11-06 | $15.58 | $32.37 | 2,241,326 | — | — |
| 1996-11-05 | $14.96 | $31.08 | 2,475,612 | — | — |
| 1996-11-04 | $15.15 | $31.48 | 2,060,824 | — | — |
| 1996-11-01 | $15.39 | $31.97 | 1,795,317 | — | — |
| 1996-10-31 | $15.53 | $32.27 | 736,964 | — | — |
| 1996-10-30 | $15.68 | $32.57 | 1,002,995 | — | — |
| 1996-10-29 | $15.87 | $32.71 | 1,361,901 | — | — |
| 1996-10-28 | $15.82 | $32.61 | 1,261,681 | — | — |
| 1996-10-25 | $16.06 | $33.10 | 726,995 | — | — |
| 1996-10-24 | $16.06 | $33.10 | 1,196,878 | — | — |
| 1996-10-23 | $16.06 | $33.10 | 1,226,000 | — | — |
| 1996-10-22 | $16.15 | $33.30 | 622,838 | — | — |
| 1996-10-21 | $16.29 | $33.59 | 789,961 | — | — |
| 1996-10-18 | $16.44 | $33.89 | 972,824 | — | — |
| 1996-10-17 | $16.15 | $33.30 | 1,841,755 | — | — |
| 1996-10-16 | $15.96 | $32.91 | 1,841,492 | — | — |
| 1996-10-15 | $16.20 | $33.40 | 2,509,456 | — | — |
| 1996-10-14 | $16.20 | $33.40 | 2,766,567 | — | — |
| 1996-10-11 | $16.01 | $33.00 | 1,230,460 | — | — |
| 1996-10-10 | $16.10 | $33.20 | 556,462 | — | — |
| 1996-10-09 | $16.20 | $33.40 | 1,490,457 | — | — |
| 1996-10-08 | $16.49 | $33.99 | 1,311,004 | — | — |
| 1996-10-07 | $16.68 | $34.38 | 824,854 | — | — |
| 1996-10-04 | $16.39 | $33.79 | 1,132,600 | — | — |
| 1996-10-03 | $16.06 | $33.10 | 707,055 | — | — |
| 1996-10-02 | $16.10 | $33.20 | 925,337 | — | — |
| 1996-10-01 | $15.96 | $32.91 | 718,074 | — | — |
| 1996-09-30 | $16.29 | $33.59 | 798,881 | — | — |
| 1996-09-27 | $16.01 | $33.00 | 837,972 | — | — |
| 1996-09-26 | $16.01 | $33.00 | 1,845,165 | — | — |
| 1996-09-25 | $16.06 | $33.10 | 1,034,478 | — | — |
| 1996-09-24 | $16.34 | $33.69 | 866,831 | — | — |
| 1996-09-23 | $16.29 | $33.59 | 412,952 | — | — |
| 1996-09-20 | $16.39 | $33.79 | 1,410,438 | — | — |
| 1996-09-19 | $16.25 | $33.49 | 799,668 | — | — |
| 1996-09-18 | $16.06 | $33.10 | 581,386 | — | — |
| 1996-09-17 | $16.06 | $33.10 | 540,458 | — | — |
| 1996-09-16 | $16.15 | $33.30 | 885,459 | — | — |
| 1996-09-13 | $16.25 | $33.49 | 1,375,544 | — | — |
| 1996-09-12 | $16.10 | $33.20 | 1,702,967 | — | — |
| 1996-09-11 | $16.06 | $33.10 | 1,228,099 | — | — |
| 1996-09-10 | $15.63 | $32.22 | 692,626 | — | — |
| 1996-09-09 | $15.68 | $32.32 | 576,926 | — | — |
| 1996-09-06 | $15.58 | $32.12 | 824,854 | — | — |
| 1996-09-05 | $15.34 | $31.63 | 869,193 | — | — |
| 1996-09-04 | $15.34 | $31.63 | 1,755,701 | — | — |
| 1996-09-03 | $15.63 | $32.22 | 1,847,789 | — | — |
| 1996-08-30 | $15.44 | $31.82 | 1,116,334 | — | — |
| 1996-08-29 | $15.44 | $31.82 | 1,611,142 | — | — |
| 1996-08-28 | $15.91 | $32.81 | 504,777 | — | — |
| 1996-08-27 | $15.96 | $32.91 | 1,061,239 | — | — |
| 1996-08-26 | $15.82 | $32.61 | 455,979 | — | — |
| 1996-08-23 | $15.91 | $32.81 | 857,387 | — | — |
| 1996-08-22 | $16.01 | $33.00 | 1,844,641 | — | — |
| 1996-08-21 | $15.82 | $32.61 | 1,503,050 | — | — |
| 1996-08-20 | $15.68 | $32.32 | 925,862 | — | — |
| 1996-08-19 | $15.63 | $32.22 | 1,392,860 | — | — |
| 1996-08-16 | $15.48 | $31.92 | 1,123,155 | — | — |
| 1996-08-15 | $15.15 | $31.24 | 419,511 | — | — |
| 1996-08-14 | $15.20 | $31.33 | 856,075 | — | — |
| 1996-08-13 | $15.15 | $31.24 | 764,774 | — | — |
| 1996-08-12 | $15.20 | $31.33 | 931,109 | — | — |
| 1996-08-09 | $15.06 | $31.04 | 724,371 | — | — |
| 1996-08-08 | $15.06 | $31.04 | 1,084,064 | — | — |
| 1996-08-07 | $15.01 | $30.94 | 960,493 | — | — |
| 1996-08-06 | $15.10 | $31.14 | 942,391 | — | — |
| 1996-08-05 | $15.01 | $30.94 | 2,161,307 | — | — |
| 1996-08-02 | $14.91 | $30.74 | 1,160,673 | — | — |
| 1996-08-01 | $14.96 | $30.84 | 883,360 | — | — |
| 1996-07-31 | $15.06 | $31.04 | 1,747,043 | — | — |
| 1996-07-30 | $15.15 | $30.98 | 755,854 | — | — |
| 1996-07-29 | $15.39 | $31.47 | 407,442 | — | — |
| 1996-07-26 | $15.44 | $31.57 | 702,595 | — | — |
| 1996-07-25 | $15.58 | $31.86 | 810,949 | — | — |
| 1996-07-24 | $15.48 | $31.67 | 835,611 | — | — |
| 1996-07-23 | $15.68 | $32.06 | 980,433 | — | — |
| 1996-07-22 | $15.68 | $32.06 | 711,778 | — | — |
| 1996-07-19 | $15.96 | $32.64 | 1,467,894 | — | — |
| 1996-07-18 | $15.91 | $32.54 | 1,391,810 | — | — |
| 1996-07-17 | $15.87 | $32.45 | 1,974,245 | — | — |
| 1996-07-16 | $16.10 | $32.93 | 3,065,393 | — | — |
| 1996-07-15 | $16.53 | $33.81 | 2,593,148 | — | — |
| 1996-07-12 | $16.68 | $34.10 | 1,377,643 | — | — |
| 1996-07-11 | $16.68 | $34.10 | 1,659,416 | — | — |
| 1996-07-10 | $16.63 | $34.00 | 1,834,146 | — | — |
| 1996-07-09 | $16.34 | $33.42 | 2,080,501 | — | — |
| 1996-07-08 | $16.20 | $33.13 | 1,890,028 | — | — |
| 1996-07-05 | $16.01 | $32.74 | 724,896 | — | — |
| 1996-07-03 | $16.10 | $32.93 | 1,254,597 | — | — |
| 1996-07-02 | $16.15 | $33.03 | 1,640,001 | — | — |
| 1996-07-01 | $16.06 | $32.83 | 806,751 | — | — |
| 1996-06-28 | $15.96 | $32.64 | 1,618,225 | — | — |
| 1996-06-27 | $15.72 | $32.15 | 1,319,662 | — | — |
| 1996-06-26 | $15.72 | $32.15 | 513,960 | — | — |
| 1996-06-25 | $15.77 | $32.25 | 1,474,191 | — | — |
| 1996-06-24 | $15.68 | $32.06 | 796,519 | — | — |
| 1996-06-21 | $15.48 | $31.67 | 1,473,928 | — | — |
| 1996-06-20 | $15.34 | $31.37 | 915,892 | — | — |
| 1996-06-19 | $15.25 | $31.18 | 1,297,886 | — | — |
| 1996-06-18 | $15.15 | $30.98 | 1,116,596 | — | — |
| 1996-06-17 | $15.25 | $31.18 | 1,651,020 | — | — |
| 1996-06-14 | $15.10 | $30.89 | 1,731,302 | — | — |
| 1996-06-13 | $15.25 | $31.18 | 1,142,570 | — | — |
| 1996-06-12 | $15.39 | $31.47 | 1,303,658 | — | — |
| 1996-06-11 | $15.53 | $31.76 | 1,288,441 | — | — |
| 1996-06-10 | $15.82 | $32.35 | 1,081,178 | — | — |
| 1996-06-07 | $15.91 | $32.54 | 1,066,486 | — | — |
| 1996-06-06 | $15.77 | $32.25 | 1,424,343 | — | — |
| 1996-06-05 | $16.06 | $32.83 | 2,732,198 | — | — |
| 1996-06-04 | $15.87 | $32.45 | 1,313,103 | — | — |
| 1996-06-03 | $15.72 | $32.15 | 911,432 | — | — |
| 1996-05-31 | $15.82 | $32.35 | 1,250,924 | — | — |
| 1996-05-30 | $15.87 | $32.45 | 1,778,789 | — | — |
| 1996-05-29 | $15.82 | $32.35 | 1,200,289 | — | — |
| 1996-05-28 | $16.10 | $32.93 | 2,510,243 | — | — |
| 1996-05-24 | $16.25 | $33.22 | 2,787,031 | — | — |
| 1996-05-23 | $16.25 | $33.22 | 3,214,675 | — | — |
| 1996-05-22 | $15.96 | $32.64 | 1,912,854 | — | — |
| 1996-05-21 | $15.87 | $32.45 | 4,735,566 | — | — |
| 1996-05-20 | $15.87 | $32.45 | 3,732,045 | — | — |
| 1996-05-17 | $15.39 | $31.47 | 1,830,473 | — | — |
| 1996-05-16 | $15.15 | $30.98 | 1,880,321 | — | — |
| 1996-05-15 | $15.44 | $31.57 | 3,079,561 | — | — |
| 1996-05-14 | $15.06 | $30.79 | 4,340,454 | — | — |
| 1996-05-13 | $14.87 | $30.40 | 2,534,643 | — | — |
| 1996-05-10 | $14.77 | $30.20 | 1,054,942 | — | — |
| 1996-05-09 | $14.96 | $30.59 | 3,401,474 | — | — |
| 1996-05-08 | $14.82 | $30.30 | 1,765,408 | — | — |
| 1996-05-07 | $14.58 | $29.81 | 1,713,986 | — | — |
| 1996-05-06 | $14.87 | $30.40 | 715,188 | — | — |
| 1996-05-03 | $15.10 | $30.89 | 1,006,144 | — | — |
| 1996-05-02 | $15.10 | $30.89 | 802,816 | — | — |
| 1996-05-01 | $15.34 | $31.37 | 1,912,067 | — | — |
| 1996-04-30 | $15.82 | $32.11 | 1,741,271 | — | — |
| 1996-04-29 | $15.87 | $32.21 | 2,044,295 | — | — |
| 1996-04-26 | $15.58 | $31.63 | 1,651,807 | — | — |
| 1996-04-25 | $15.48 | $31.43 | 1,230,722 | — | — |
| 1996-04-24 | $15.48 | $31.43 | 3,248,257 | — | — |
| 1996-04-23 | $15.39 | $31.24 | 1,623,997 | — | — |
| 1996-04-22 | $14.96 | $30.37 | 1,479,700 | — | — |
| 1996-04-19 | $14.96 | $30.37 | 1,317,038 | — | — |
| 1996-04-18 | $14.87 | $30.18 | 2,624,107 | — | — |
| 1996-04-17 | $15.10 | $30.66 | 2,808,020 | — | — |
| 1996-04-16 | $15.39 | $31.24 | 2,109,622 | — | — |
| 1996-04-15 | $14.96 | $30.37 | 1,211,570 | — | — |
| 1996-04-12 | $14.67 | $29.79 | 1,121,844 | — | — |
| 1996-04-11 | $14.96 | $30.37 | 1,686,701 | — | — |
| 1996-04-10 | $14.91 | $30.27 | 3,013,971 | — | — |
| 1996-04-09 | $15.10 | $30.66 | 2,014,649 | — | — |
| 1996-04-08 | $14.87 | $30.18 | 1,490,982 | — | — |
| 1996-04-04 | $15.10 | $30.66 | 4,193,533 | — | — |
| 1996-04-03 | $14.77 | $29.98 | 2,339,973 | — | — |
| 1996-04-02 | $15.34 | $31.14 | 3,205,230 | — | — |
| 1996-04-01 | $15.01 | $30.47 | 3,016,070 | — | — |
| 1996-03-29 | $15.06 | $30.56 | 2,612,825 | — | — |
| 1996-03-28 | $15.06 | $30.56 | 1,490,719 | — | — |
| 1996-03-27 | $15.01 | $30.47 | 3,252,717 | — | — |
| 1996-03-26 | $14.77 | $29.98 | 2,894,598 | — | — |
| 1996-03-25 | $14.53 | $29.50 | 2,463,281 | — | — |
| 1996-03-22 | $14.58 | $29.60 | 4,472,158 | — | — |
| 1996-03-21 | $15.01 | $30.47 | 4,305,036 | — | — |
| 1996-03-20 | $14.87 | $30.18 | 4,092,263 | — | — |
| 1996-03-19 | $15.01 | $30.47 | 3,083,496 | — | — |
| 1996-03-18 | $15.10 | $30.66 | 4,695,425 | — | — |
| 1996-03-15 | $14.87 | $30.18 | 4,084,655 | — | — |
| 1996-03-14 | $15.01 | $30.47 | 4,957,258 | — | — |
| 1996-03-13 | $14.72 | $29.89 | 3,443,189 | — | — |
| 1996-03-12 | $14.29 | $29.02 | 2,858,393 | — | — |
| 1996-03-11 | $14.25 | $28.92 | 2,629,092 | — | — |
| 1996-03-08 | $13.91 | $28.24 | 1,894,226 | — | — |
| 1996-03-07 | $14.29 | $29.02 | 4,019,852 | — | — |
| 1996-03-06 | $14.58 | $29.60 | 7,270,208 | — | — |
| 1996-03-05 | $13.91 | $28.24 | 1,354,818 | — | — |
| 1996-03-04 | $13.72 | $27.85 | 2,411,334 | — | — |
| 1996-03-01 | $13.53 | $27.47 | 960,493 | — | — |
| 1996-02-29 | $13.34 | $27.08 | 957,870 | — | — |
| 1996-02-28 | $13.48 | $27.37 | 1,915,477 | — | — |
| 1996-02-27 | $13.48 | $27.37 | 2,671,069 | — | — |
| 1996-02-26 | $13.34 | $27.08 | 1,992,086 | — | — |
| 1996-02-23 | $13.44 | $27.27 | 3,253,504 | — | — |
| 1996-02-22 | $13.48 | $27.37 | 1,545,552 | — | — |
| 1996-02-21 | $13.25 | $26.90 | 1,527,974 | — | — |
| 1996-02-20 | $13.01 | $26.40 | 1,757,275 | — | — |
| 1996-02-16 | $13.25 | $26.89 | 1,626,096 | — | — |
| 1996-02-15 | $13.29 | $26.98 | 2,931,328 | — | — |
| 1996-02-14 | $13.01 | $26.40 | 1,111,349 | — | — |
| 1996-02-13 | $13.15 | $26.69 | 2,140,581 | — | — |
| 1996-02-12 | $13.05 | $26.50 | 3,153,283 | — | — |
| 1996-02-09 | $12.82 | $26.02 | 6,673,343 | — | — |
| 1996-02-08 | $12.44 | $25.24 | 2,710,160 | — | — |
| 1996-02-07 | $12.53 | $25.44 | 1,371,084 | — | — |
| 1996-02-06 | $12.39 | $25.15 | 1,548,963 | — | — |
| 1996-02-05 | $12.67 | $25.73 | 842,170 | — | — |
| 1996-02-02 | $12.58 | $25.53 | 2,110,672 | — | — |
| 1996-02-01 | $12.72 | $25.82 | 3,262,687 | — | — |
| 1996-01-31 | $12.48 | $25.34 | 835,086 | — | — |
| 1996-01-30 | $12.44 | $25.01 | 1,178,775 | — | — |
| 1996-01-29 | $12.63 | $25.39 | 1,155,163 | — | — |
| 1996-01-26 | $12.48 | $25.10 | 1,457,662 | — | — |
| 1996-01-25 | $12.29 | $24.72 | 1,975,820 | — | — |
| 1996-01-24 | $12.01 | $24.14 | 1,916,002 | — | — |
| 1996-01-23 | $12.15 | $24.43 | 1,424,080 | — | — |
| 1996-01-22 | $12.20 | $24.53 | 654,846 | — | — |
| 1996-01-19 | $12.20 | $24.53 | 1,073,570 | — | — |
| 1996-01-18 | $12.20 | $24.53 | 1,643,936 | — | — |
| 1996-01-17 | $12.24 | $24.62 | 1,724,218 | — | — |
| 1996-01-16 | $12.29 | $24.72 | 919,303 | — | — |
| 1996-01-15 | $12.34 | $24.82 | 638,055 | — | — |
| 1996-01-12 | $12.44 | $25.01 | 680,032 | — | — |
| 1996-01-11 | $12.63 | $25.39 | 711,515 | — | — |
| 1996-01-10 | $12.63 | $25.39 | 1,154,901 | — | — |
| 1996-01-09 | $13.22 | $26.58 | 2,186,756 | — | — |
| 1996-01-08 | $13.20 | $26.54 | 771,858 | — | — |
| 1996-01-05 | $13.20 | $26.54 | 2,185,706 | — | — |
| 1996-01-04 | $13.20 | $26.54 | 3,273,968 | — | — |
| 1996-01-03 | $13.05 | $26.25 | 1,686,439 | — | — |
| 1996-01-02 | $12.96 | $26.06 | 1,271,913 | — | — |