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 | $16.93 | $22.57 | 511,982 | — | — |
| 1996-12-30 | $16.93 | $22.57 | 467,229 | — | — |
| 1996-12-27 | $16.93 | $22.57 | 236,001 | — | — |
| 1996-12-26 | $16.97 | $22.63 | 419,491 | — | — |
| 1996-12-24 | $16.63 | $22.18 | 142,018 | — | — |
| 1996-12-23 | $16.59 | $22.12 | 365,787 | — | — |
| 1996-12-20 | $16.67 | $22.24 | 1,479,259 | — | — |
| 1996-12-19 | $16.76 | $22.35 | 1,012,627 | — | — |
| 1996-12-18 | $16.55 | $22.07 | 730,977 | — | — |
| 1996-12-17 | $16.17 | $21.56 | 1,108,698 | — | — |
| 1996-12-16 | $16.30 | $21.73 | 375,931 | — | — |
| 1996-12-13 | $16.80 | $22.40 | 652,807 | — | — |
| 1996-12-12 | $16.72 | $22.29 | 564,792 | — | — |
| 1996-12-11 | $17.34 | $23.13 | 432,321 | — | — |
| 1996-12-10 | $17.64 | $23.52 | 311,486 | — | — |
| 1996-12-09 | $17.85 | $23.80 | 249,726 | — | — |
| 1996-12-06 | $17.55 | $23.41 | 712,777 | — | — |
| 1996-12-05 | $17.60 | $23.46 | 672,499 | — | — |
| 1996-12-04 | $17.47 | $23.30 | 1,069,613 | — | — |
| 1996-12-03 | $17.64 | $23.52 | 745,597 | — | — |
| 1996-12-02 | $17.85 | $23.80 | 1,117,351 | — | — |
| 1996-11-29 | $17.89 | $23.86 | 198,706 | — | — |
| 1996-11-27 | $17.97 | $23.97 | 693,086 | — | — |
| 1996-11-26 | $18.10 | $24.13 | 924,611 | — | — |
| 1996-11-25 | $18.39 | $24.45 | 641,171 | — | — |
| 1996-11-22 | $17.97 | $23.89 | 771,852 | — | — |
| 1996-11-21 | $17.68 | $23.50 | 569,565 | — | — |
| 1996-11-20 | $18.02 | $23.95 | 747,984 | — | — |
| 1996-11-19 | $17.51 | $23.28 | 626,253 | — | — |
| 1996-11-18 | $17.55 | $23.34 | 413,524 | — | — |
| 1996-11-15 | $17.60 | $23.39 | 1,116,754 | — | — |
| 1996-11-14 | $17.51 | $23.28 | 667,128 | — | — |
| 1996-11-13 | $17.68 | $23.50 | 607,755 | — | — |
| 1996-11-12 | $17.64 | $23.45 | 494,678 | — | — |
| 1996-11-11 | $17.60 | $23.39 | 413,226 | — | — |
| 1996-11-08 | $17.43 | $23.17 | 321,332 | — | — |
| 1996-11-07 | $17.34 | $23.06 | 457,980 | — | — |
| 1996-11-06 | $17.30 | $23.00 | 909,097 | — | — |
| 1996-11-05 | $17.39 | $23.11 | 541,221 | — | — |
| 1996-11-04 | $17.14 | $22.78 | 422,475 | — | — |
| 1996-11-01 | $17.09 | $22.72 | 539,431 | — | — |
| 1996-10-31 | $17.22 | $22.89 | 695,174 | — | — |
| 1996-10-30 | $17.05 | $22.67 | 823,170 | — | — |
| 1996-10-29 | $16.93 | $22.50 | 924,910 | — | — |
| 1996-10-28 | $17.22 | $22.89 | 888,212 | — | — |
| 1996-10-25 | $17.43 | $23.17 | 599,401 | — | — |
| 1996-10-24 | $17.51 | $23.28 | 316,259 | — | — |
| 1996-10-23 | $17.60 | $23.39 | 524,812 | — | — |
| 1996-10-22 | $17.60 | $23.39 | 892,090 | — | — |
| 1996-10-21 | $17.60 | $23.39 | 538,835 | — | — |
| 1996-10-18 | $17.68 | $23.50 | 644,752 | — | — |
| 1996-10-17 | $17.18 | $22.83 | 605,965 | — | — |
| 1996-10-16 | $17.01 | $22.61 | 554,946 | — | — |
| 1996-10-15 | $16.93 | $22.50 | 351,764 | — | — |
| 1996-10-14 | $16.72 | $22.22 | 393,534 | — | — |
| 1996-10-11 | $16.76 | $22.28 | 803,478 | — | — |
| 1996-10-10 | $16.59 | $22.05 | 406,662 | — | — |
| 1996-10-09 | $16.80 | $22.33 | 382,793 | — | — |
| 1996-10-08 | $16.93 | $22.50 | 1,208,350 | — | — |
| 1996-10-07 | $17.34 | $23.06 | 1,050,519 | — | — |
| 1996-10-04 | $16.67 | $22.17 | 1,156,137 | — | — |
| 1996-10-03 | $16.17 | $21.50 | 699,948 | — | — |
| 1996-10-02 | $15.96 | $21.22 | 532,867 | — | — |
| 1996-10-01 | $15.96 | $21.22 | 1,583,088 | — | — |
| 1996-09-30 | $16.00 | $21.28 | 969,664 | — | — |
| 1996-09-27 | $15.96 | $21.22 | 929,087 | — | — |
| 1996-09-26 | $15.75 | $20.94 | 1,578,612 | — | — |
| 1996-09-25 | $15.46 | $20.55 | 807,357 | — | — |
| 1996-09-24 | $15.50 | $20.61 | 1,222,969 | — | — |
| 1996-09-23 | $15.04 | $19.99 | 915,661 | — | — |
| 1996-09-20 | $15.08 | $20.05 | 990,847 | — | — |
| 1996-09-19 | $15.17 | $20.16 | 554,946 | — | — |
| 1996-09-18 | $15.29 | $20.33 | 593,732 | — | — |
| 1996-09-17 | $15.29 | $20.33 | 1,277,867 | — | — |
| 1996-09-16 | $15.29 | $20.33 | 1,252,209 | — | — |
| 1996-09-13 | $14.79 | $19.66 | 2,405,661 | — | — |
| 1996-09-12 | $14.37 | $19.10 | 841,071 | — | — |
| 1996-09-11 | $14.41 | $19.16 | 1,305,913 | — | — |
| 1996-09-10 | $14.29 | $18.99 | 1,297,559 | — | — |
| 1996-09-09 | $14.41 | $19.16 | 2,276,472 | — | — |
| 1996-09-06 | $14.04 | $18.66 | 2,049,719 | — | — |
| 1996-09-05 | $14.33 | $19.05 | 925,208 | — | — |
| 1996-09-04 | $14.58 | $19.38 | 1,051,115 | — | — |
| 1996-09-03 | $14.54 | $19.33 | 992,637 | — | — |
| 1996-08-30 | $14.71 | $19.55 | 722,623 | — | — |
| 1996-08-29 | $15.04 | $19.99 | 526,602 | — | — |
| 1996-08-28 | $15.08 | $20.05 | 466,930 | — | — |
| 1996-08-27 | $15.25 | $20.20 | 485,130 | — | — |
| 1996-08-26 | $15.12 | $20.03 | 538,536 | — | — |
| 1996-08-23 | $15.25 | $20.20 | 352,361 | — | — |
| 1996-08-22 | $15.42 | $20.42 | 626,552 | — | — |
| 1996-08-21 | $15.59 | $20.64 | 1,580,701 | — | — |
| 1996-08-20 | $14.54 | $19.25 | 691,892 | — | — |
| 1996-08-19 | $14.75 | $19.53 | 854,497 | — | — |
| 1996-08-16 | $14.62 | $19.36 | 1,083,636 | — | — |
| 1996-08-15 | $14.75 | $19.53 | 548,084 | — | — |
| 1996-08-14 | $14.87 | $19.70 | 440,078 | — | — |
| 1996-08-13 | $14.96 | $19.81 | 458,576 | — | — |
| 1996-08-12 | $14.96 | $19.81 | 520,038 | — | — |
| 1996-08-09 | $15.00 | $19.86 | 741,121 | — | — |
| 1996-08-08 | $14.96 | $19.81 | 464,842 | — | — |
| 1996-08-07 | $14.96 | $19.81 | 582,992 | — | — |
| 1996-08-06 | $15.17 | $20.09 | 494,976 | — | — |
| 1996-08-05 | $15.04 | $19.92 | 600,595 | — | — |
| 1996-08-02 | $15.04 | $19.92 | 1,121,229 | — | — |
| 1996-08-01 | $14.62 | $19.36 | 909,694 | — | — |
| 1996-07-31 | $14.37 | $19.03 | 644,453 | — | — |
| 1996-07-30 | $14.50 | $19.20 | 449,327 | — | — |
| 1996-07-29 | $14.45 | $19.14 | 503,927 | — | — |
| 1996-07-26 | $14.20 | $18.81 | 672,201 | — | — |
| 1996-07-25 | $14.58 | $19.31 | 684,135 | — | — |
| 1996-07-24 | $14.08 | $18.64 | 694,279 | — | — |
| 1996-07-23 | $13.87 | $18.37 | 623,568 | — | — |
| 1996-07-22 | $14.12 | $18.70 | 709,197 | — | — |
| 1996-07-19 | $14.41 | $19.09 | 668,024 | — | — |
| 1996-07-18 | $14.54 | $19.25 | 1,077,967 | — | — |
| 1996-07-17 | $14.04 | $18.59 | 1,229,533 | — | — |
| 1996-07-16 | $14.29 | $18.92 | 1,653,500 | — | — |
| 1996-07-15 | $14.41 | $19.09 | 742,613 | — | — |
| 1996-07-12 | $14.83 | $19.64 | 302,833 | — | — |
| 1996-07-11 | $14.91 | $19.75 | 425,757 | — | — |
| 1996-07-10 | $15.12 | $20.03 | 410,839 | — | — |
| 1996-07-09 | $15.08 | $19.97 | 689,207 | — | — |
| 1996-07-08 | $14.91 | $19.75 | 308,502 | — | — |
| 1996-07-05 | $15.17 | $20.09 | 268,821 | — | — |
| 1996-07-03 | $15.46 | $20.47 | 654,299 | — | — |
| 1996-07-02 | $15.38 | $20.36 | 516,159 | — | — |
| 1996-07-01 | $15.59 | $20.64 | 227,647 | — | — |
| 1996-06-28 | $15.42 | $20.42 | 541,818 | — | — |
| 1996-06-27 | $15.33 | $20.31 | 332,072 | — | — |
| 1996-06-26 | $15.54 | $20.59 | 388,760 | — | — |
| 1996-06-25 | $15.67 | $20.75 | 505,418 | — | — |
| 1996-06-24 | $15.63 | $20.70 | 545,995 | — | — |
| 1996-06-21 | $15.67 | $20.75 | 1,532,665 | — | — |
| 1996-06-20 | $15.46 | $20.47 | 652,509 | — | — |
| 1996-06-19 | $15.50 | $20.53 | 1,264,740 | — | — |
| 1996-06-18 | $15.33 | $20.31 | 335,653 | — | — |
| 1996-06-17 | $15.33 | $20.31 | 552,559 | — | — |
| 1996-06-14 | $15.38 | $20.36 | 582,992 | — | — |
| 1996-06-13 | $15.12 | $20.03 | 663,847 | — | — |
| 1996-06-12 | $15.46 | $20.47 | 679,660 | — | — |
| 1996-06-11 | $15.54 | $20.59 | 473,793 | — | — |
| 1996-06-10 | $15.79 | $20.92 | 394,131 | — | — |
| 1996-06-07 | $15.88 | $21.03 | 406,065 | — | — |
| 1996-06-06 | $15.84 | $20.97 | 365,787 | — | — |
| 1996-06-05 | $16.13 | $21.36 | 334,459 | — | — |
| 1996-06-04 | $16.09 | $21.31 | 312,679 | — | — |
| 1996-06-03 | $15.96 | $21.14 | 490,799 | — | — |
| 1996-05-31 | $15.92 | $21.08 | 441,570 | — | — |
| 1996-05-30 | $15.96 | $21.14 | 474,091 | — | — |
| 1996-05-29 | $15.96 | $21.14 | 850,022 | — | — |
| 1996-05-28 | $15.88 | $20.96 | 774,537 | — | — |
| 1996-05-24 | $16.00 | $21.13 | 503,628 | — | — |
| 1996-05-23 | $16.13 | $21.29 | 765,587 | — | — |
| 1996-05-22 | $16.67 | $22.01 | 754,547 | — | — |
| 1996-05-21 | $16.55 | $21.85 | 592,539 | — | — |
| 1996-05-20 | $16.59 | $21.90 | 402,485 | — | — |
| 1996-05-17 | $16.34 | $21.57 | 766,183 | — | — |
| 1996-05-16 | $16.42 | $21.68 | 563,300 | — | — |
| 1996-05-15 | $16.88 | $22.29 | 935,352 | — | — |
| 1996-05-14 | $16.76 | $22.12 | 850,320 | — | — |
| 1996-05-13 | $16.63 | $21.96 | 542,713 | — | — |
| 1996-05-10 | $16.13 | $21.29 | 547,785 | — | — |
| 1996-05-09 | $16.05 | $21.18 | 1,669,313 | — | — |
| 1996-05-08 | $16.26 | $21.46 | 507,507 | — | — |
| 1996-05-07 | $16.13 | $21.29 | 634,011 | — | — |
| 1996-05-06 | $16.42 | $21.68 | 946,988 | — | — |
| 1996-05-03 | $16.84 | $22.23 | 730,082 | — | — |
| 1996-05-02 | $16.84 | $22.23 | 386,075 | — | — |
| 1996-05-01 | $17.09 | $22.57 | 520,933 | — | — |
| 1996-04-30 | $17.26 | $22.79 | 450,222 | — | — |
| 1996-04-29 | $16.93 | $22.35 | 611,037 | — | — |
| 1996-04-26 | $17.47 | $23.06 | 1,117,052 | — | — |
| 1996-04-25 | $17.76 | $23.45 | 1,542,809 | — | — |
| 1996-04-24 | $17.18 | $22.68 | 523,022 | — | — |
| 1996-04-23 | $16.72 | $22.07 | 1,048,728 | — | — |
| 1996-04-22 | $16.72 | $22.07 | 540,326 | — | — |
| 1996-04-19 | $16.47 | $21.74 | 571,654 | — | — |
| 1996-04-18 | $16.13 | $21.29 | 683,538 | — | — |
| 1996-04-17 | $16.09 | $21.24 | 925,507 | — | — |
| 1996-04-16 | $16.13 | $21.29 | 1,328,588 | — | — |
| 1996-04-15 | $15.42 | $20.35 | 876,277 | — | — |
| 1996-04-12 | $14.71 | $19.41 | 882,245 | — | — |
| 1996-04-11 | $14.87 | $19.64 | 858,376 | — | — |
| 1996-04-10 | $15.17 | $20.02 | 1,113,472 | — | — |
| 1996-04-09 | $15.00 | $19.80 | 724,712 | — | — |
| 1996-04-08 | $15.00 | $19.80 | 611,336 | — | — |
| 1996-04-04 | $15.25 | $20.13 | 701,738 | — | — |
| 1996-04-03 | $15.00 | $19.80 | 583,887 | — | — |
| 1996-04-02 | $15.33 | $20.24 | 472,002 | — | — |
| 1996-04-01 | $15.46 | $20.41 | 368,472 | — | — |
| 1996-03-29 | $15.33 | $20.24 | 712,479 | — | — |
| 1996-03-28 | $15.71 | $20.74 | 577,323 | — | — |
| 1996-03-27 | $15.63 | $20.63 | 1,006,063 | — | — |
| 1996-03-26 | $15.79 | $20.85 | 579,411 | — | — |
| 1996-03-25 | $15.79 | $20.85 | 592,539 | — | — |
| 1996-03-22 | $15.96 | $21.07 | 1,017,102 | — | — |
| 1996-03-21 | $15.75 | $20.80 | 439,481 | — | — |
| 1996-03-20 | $15.96 | $21.07 | 474,986 | — | — |
| 1996-03-19 | $16.34 | $21.57 | 559,421 | — | — |
| 1996-03-18 | $16.51 | $21.79 | 614,021 | — | — |
| 1996-03-15 | $15.92 | $21.02 | 1,395,420 | — | — |
| 1996-03-14 | $15.33 | $20.24 | 1,078,266 | — | — |
| 1996-03-13 | $15.00 | $19.80 | 520,038 | — | — |
| 1996-03-12 | $15.21 | $20.08 | 769,764 | — | — |
| 1996-03-11 | $15.59 | $20.58 | 1,572,645 | — | — |
| 1996-03-08 | $14.54 | $19.19 | 472,002 | — | — |
| 1996-03-07 | $14.87 | $19.64 | 399,203 | — | — |
| 1996-03-06 | $15.00 | $19.80 | 500,048 | — | — |
| 1996-03-05 | $15.08 | $19.91 | 584,185 | — | — |
| 1996-03-04 | $15.29 | $20.19 | 284,932 | — | — |
| 1996-03-01 | $15.38 | $20.30 | 356,239 | — | — |
| 1996-02-29 | $14.91 | $19.69 | 675,483 | — | — |
| 1996-02-28 | $15.12 | $19.97 | 576,726 | — | — |
| 1996-02-27 | $15.46 | $20.41 | 508,700 | — | — |
| 1996-02-26 | $15.84 | $20.84 | 295,971 | — | — |
| 1996-02-23 | $16.05 | $21.12 | 763,796 | — | — |
| 1996-02-22 | $16.42 | $21.61 | 385,180 | — | — |
| 1996-02-21 | $16.17 | $21.28 | 472,599 | — | — |
| 1996-02-20 | $15.79 | $20.79 | 314,768 | — | — |
| 1996-02-16 | $15.42 | $20.29 | 884,930 | — | — |
| 1996-02-15 | $15.75 | $20.73 | 491,694 | — | — |
| 1996-02-14 | $15.96 | $21.01 | 427,249 | — | — |
| 1996-02-13 | $16.13 | $21.23 | 809,445 | — | — |
| 1996-02-12 | $16.00 | $21.06 | 1,842,361 | — | — |
| 1996-02-09 | $15.88 | $20.90 | 1,257,579 | — | — |
| 1996-02-08 | $15.71 | $20.68 | 625,657 | — | — |
| 1996-02-07 | $15.79 | $20.79 | 675,781 | — | — |
| 1996-02-06 | $15.50 | $20.40 | 902,831 | — | — |
| 1996-02-05 | $15.21 | $20.01 | 708,600 | — | — |
| 1996-02-02 | $15.08 | $19.85 | 822,573 | — | — |
| 1996-02-01 | $15.00 | $19.74 | 533,166 | — | — |
| 1996-01-31 | $15.29 | $20.12 | 1,261,756 | — | — |
| 1996-01-30 | $14.54 | $19.13 | 953,851 | — | — |
| 1996-01-29 | $14.08 | $18.53 | 751,265 | — | — |
| 1996-01-26 | $14.24 | $18.75 | 265,539 | — | — |
| 1996-01-25 | $14.04 | $18.47 | 611,037 | — | — |
| 1996-01-24 | $13.91 | $18.30 | 1,572,943 | — | — |
| 1996-01-23 | $13.87 | $18.25 | 785,278 | — | — |
| 1996-01-22 | $13.83 | $18.19 | 1,126,003 | — | — |
| 1996-01-19 | $14.04 | $18.47 | 843,160 | — | — |
| 1996-01-18 | $14.08 | $18.53 | 913,572 | — | — |
| 1996-01-17 | $13.41 | $17.64 | 440,376 | — | — |
| 1996-01-16 | $13.20 | $17.37 | 676,676 | — | — |
| 1996-01-15 | $13.03 | $17.15 | 474,986 | — | — |
| 1996-01-12 | $12.95 | $17.04 | 686,223 | — | — |
| 1996-01-11 | $12.99 | $17.09 | 1,134,357 | — | — |
| 1996-01-10 | $12.86 | $16.93 | 2,105,512 | — | — |
| 1996-01-09 | $12.44 | $16.38 | 465,737 | — | — |
| 1996-01-08 | $12.53 | $16.49 | 235,106 | — | — |
| 1996-01-05 | $12.49 | $16.43 | 1,337,241 | — | — |
| 1996-01-04 | $12.49 | $16.43 | 769,465 | — | — |
| 1996-01-03 | $12.61 | $16.60 | 489,605 | — | — |
| 1996-01-02 | $12.36 | $16.26 | 667,128 | — | — |