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
- 1972-06-01 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 | $15.13 | $40.62 | 472,975 | — | — |
| 1996-12-30 | $15.02 | $40.33 | 232,338 | — | — |
| 1996-12-27 | $15.13 | $40.62 | 339,288 | — | — |
| 1996-12-26 | $15.10 | $40.55 | 538,435 | — | — |
| 1996-12-24 | $14.99 | $40.26 | 274,749 | — | — |
| 1996-12-23 | $14.99 | $40.26 | 585,456 | — | — |
| 1996-12-20 | $15.02 | $40.33 | 1,082,402 | — | — |
| 1996-12-19 | $14.81 | $39.75 | 1,043,218 | — | — |
| 1996-12-18 | $14.59 | $39.16 | 654,143 | — | — |
| 1996-12-17 | $14.53 | $39.02 | 735,277 | — | — |
| 1996-12-16 | $14.48 | $38.87 | 431,486 | — | — |
| 1996-12-13 | $14.56 | $39.09 | 654,143 | — | — |
| 1996-12-12 | $14.67 | $39.38 | 764,319 | — | — |
| 1996-12-11 | $14.91 | $40.04 | 387,231 | — | — |
| 1996-12-10 | $15.16 | $40.69 | 465,599 | — | — |
| 1996-12-09 | $15.02 | $40.33 | 470,670 | — | — |
| 1996-12-06 | $14.75 | $39.60 | 638,931 | — | — |
| 1996-12-05 | $14.97 | $40.18 | 551,804 | — | — |
| 1996-12-04 | $14.81 | $39.75 | 377,089 | — | — |
| 1996-12-03 | $14.91 | $40.04 | 731,128 | — | — |
| 1996-12-02 | $15.08 | $40.48 | 856,517 | — | — |
| 1996-11-29 | $14.99 | $40.26 | 215,743 | — | — |
| 1996-11-27 | $15.05 | $40.40 | 712,689 | — | — |
| 1996-11-26 | $14.94 | $40.11 | 1,278,783 | — | — |
| 1996-11-25 | $14.91 | $40.04 | 1,013,714 | — | — |
| 1996-11-22 | $14.67 | $39.38 | 758,788 | — | — |
| 1996-11-21 | $14.32 | $38.44 | 1,251,124 | — | — |
| 1996-11-20 | $14.29 | $38.36 | 1,365,449 | — | — |
| 1996-11-19 | $14.40 | $38.66 | 1,085,168 | — | — |
| 1996-11-18 | $14.45 | $38.80 | 591,910 | — | — |
| 1996-11-15 | $14.48 | $38.87 | 1,120,203 | — | — |
| 1996-11-14 | $14.10 | $37.85 | 517,690 | — | — |
| 1996-11-13 | $14.10 | $37.85 | 795,206 | — | — |
| 1996-11-12 | $13.99 | $37.56 | 1,351,619 | — | — |
| 1996-11-11 | $14.15 | $38.00 | 1,142,791 | — | — |
| 1996-11-08 | $13.94 | $37.42 | 979,140 | — | — |
| 1996-11-07 | $13.58 | $36.47 | 597,442 | — | — |
| 1996-11-06 | $13.64 | $36.62 | 1,109,600 | — | — |
| 1996-11-05 | $13.61 | $36.54 | 1,810,303 | — | — |
| 1996-11-04 | $13.23 | $35.52 | 1,092,083 | — | — |
| 1996-11-01 | $12.99 | $34.87 | 310,706 | — | — |
| 1996-10-31 | $12.96 | $34.80 | 1,144,635 | — | — |
| 1996-10-30 | $13.10 | $34.93 | 448,081 | — | — |
| 1996-10-29 | $13.02 | $34.71 | 616,803 | — | — |
| 1996-10-28 | $13.02 | $34.71 | 565,172 | — | — |
| 1996-10-25 | $13.02 | $34.71 | 397,372 | — | — |
| 1996-10-24 | $12.99 | $34.64 | 483,577 | — | — |
| 1996-10-23 | $13.02 | $34.71 | 640,774 | — | — |
| 1996-10-22 | $12.99 | $34.64 | 694,710 | — | — |
| 1996-10-21 | $12.99 | $34.64 | 598,824 | — | — |
| 1996-10-18 | $12.80 | $34.13 | 756,483 | — | — |
| 1996-10-17 | $12.83 | $34.20 | 723,291 | — | — |
| 1996-10-16 | $12.74 | $33.99 | 330,068 | — | — |
| 1996-10-15 | $12.74 | $33.99 | 817,333 | — | — |
| 1996-10-14 | $12.74 | $33.99 | 1,160,770 | — | — |
| 1996-10-11 | $13.02 | $34.71 | 434,712 | — | — |
| 1996-10-10 | $12.80 | $34.13 | 402,443 | — | — |
| 1996-10-09 | $12.69 | $33.84 | 1,021,090 | — | — |
| 1996-10-08 | $12.93 | $34.49 | 953,325 | — | — |
| 1996-10-07 | $13.02 | $34.71 | 1,103,607 | — | — |
| 1996-10-04 | $13.07 | $34.86 | 1,152,472 | — | — |
| 1996-10-03 | $13.18 | $35.14 | 802,121 | — | — |
| 1996-10-02 | $13.07 | $34.86 | 616,342 | — | — |
| 1996-10-01 | $12.80 | $34.13 | 629,250 | — | — |
| 1996-09-30 | $13.10 | $34.93 | 799,816 | — | — |
| 1996-09-27 | $13.29 | $35.43 | 728,823 | — | — |
| 1996-09-26 | $13.21 | $35.22 | 684,107 | — | — |
| 1996-09-25 | $12.93 | $34.49 | 442,549 | — | — |
| 1996-09-24 | $12.93 | $34.49 | 377,550 | — | — |
| 1996-09-23 | $12.83 | $34.20 | 295,494 | — | — |
| 1996-09-20 | $12.77 | $34.06 | 809,035 | — | — |
| 1996-09-19 | $12.74 | $33.99 | 626,945 | — | — |
| 1996-09-18 | $12.69 | $33.84 | 680,880 | — | — |
| 1996-09-17 | $12.83 | $34.20 | 324,997 | — | — |
| 1996-09-16 | $12.77 | $34.06 | 514,925 | — | — |
| 1996-09-13 | $12.77 | $34.06 | 746,341 | — | — |
| 1996-09-12 | $12.61 | $33.63 | 550,421 | — | — |
| 1996-09-11 | $12.50 | $33.34 | 419,039 | — | — |
| 1996-09-10 | $12.31 | $32.83 | 506,627 | — | — |
| 1996-09-09 | $12.45 | $33.19 | 336,522 | — | — |
| 1996-09-06 | $12.36 | $32.98 | 647,689 | — | — |
| 1996-09-05 | $12.23 | $32.61 | 753,256 | — | — |
| 1996-09-04 | $12.23 | $32.61 | 580,846 | — | — |
| 1996-09-03 | $12.17 | $32.47 | 354,500 | — | — |
| 1996-08-30 | $12.01 | $32.04 | 315,316 | — | — |
| 1996-08-29 | $12.20 | $32.54 | 502,939 | — | — |
| 1996-08-28 | $12.31 | $32.83 | 273,827 | — | — |
| 1996-08-27 | $12.28 | $32.76 | 314,855 | — | — |
| 1996-08-26 | $12.26 | $32.69 | 569,782 | — | — |
| 1996-08-23 | $12.20 | $32.54 | 927,970 | — | — |
| 1996-08-22 | $12.09 | $32.25 | 791,057 | — | — |
| 1996-08-21 | $12.07 | $32.18 | 617,725 | — | — |
| 1996-08-20 | $12.09 | $32.25 | 569,782 | — | — |
| 1996-08-19 | $12.15 | $32.40 | 185,778 | — | — |
| 1996-08-16 | $12.07 | $32.18 | 237,409 | — | — |
| 1996-08-15 | $12.12 | $32.32 | 843,149 | — | — |
| 1996-08-14 | $12.17 | $32.47 | 732,972 | — | — |
| 1996-08-13 | $11.90 | $31.75 | 403,826 | — | — |
| 1996-08-12 | $12.07 | $32.18 | 383,082 | — | — |
| 1996-08-09 | $12.23 | $32.61 | 496,024 | — | — |
| 1996-08-08 | $12.01 | $32.04 | 528,293 | — | — |
| 1996-08-07 | $12.23 | $32.61 | 180,708 | — | — |
| 1996-08-06 | $12.31 | $32.83 | 677,654 | — | — |
| 1996-08-05 | $12.23 | $32.61 | 382,160 | — | — |
| 1996-08-02 | $12.23 | $32.61 | 744,958 | — | — |
| 1996-08-01 | $12.23 | $32.61 | 465,599 | — | — |
| 1996-07-31 | $12.09 | $32.02 | 782,759 | — | — |
| 1996-07-30 | $11.93 | $31.59 | 674,888 | — | — |
| 1996-07-29 | $11.74 | $31.09 | 709,001 | — | — |
| 1996-07-26 | $11.69 | $30.94 | 649,072 | — | — |
| 1996-07-25 | $11.52 | $30.51 | 691,022 | — | — |
| 1996-07-24 | $11.71 | $31.02 | 880,028 | — | — |
| 1996-07-23 | $11.71 | $31.02 | 652,760 | — | — |
| 1996-07-22 | $11.74 | $31.09 | 750,490 | — | — |
| 1996-07-19 | $11.82 | $31.30 | 778,610 | — | — |
| 1996-07-18 | $11.93 | $31.59 | 624,179 | — | — |
| 1996-07-17 | $11.88 | $31.45 | 518,612 | — | — |
| 1996-07-16 | $11.63 | $30.80 | 1,773,424 | — | — |
| 1996-07-15 | $11.93 | $31.59 | 1,329,492 | — | — |
| 1996-07-12 | $12.07 | $31.95 | 768,929 | — | — |
| 1996-07-11 | $12.15 | $32.16 | 616,803 | — | — |
| 1996-07-10 | $12.20 | $32.31 | 784,142 | — | — |
| 1996-07-09 | $12.23 | $32.38 | 509,393 | — | — |
| 1996-07-08 | $12.26 | $32.45 | 1,584,419 | — | — |
| 1996-07-05 | $12.23 | $32.38 | 1,526,334 | — | — |
| 1996-07-03 | $12.36 | $32.74 | 1,099,458 | — | — |
| 1996-07-02 | $12.42 | $32.88 | 579,002 | — | — |
| 1996-07-01 | $12.61 | $33.39 | 439,322 | — | — |
| 1996-06-28 | $12.72 | $33.67 | 1,111,905 | — | — |
| 1996-06-27 | $12.47 | $33.03 | 957,013 | — | — |
| 1996-06-26 | $12.42 | $32.88 | 1,257,578 | — | — |
| 1996-06-25 | $12.39 | $32.81 | 753,717 | — | — |
| 1996-06-24 | $12.64 | $33.46 | 473,897 | — | — |
| 1996-06-21 | $12.69 | $33.60 | 920,134 | — | — |
| 1996-06-20 | $12.58 | $33.31 | 972,686 | — | — |
| 1996-06-19 | $12.64 | $33.46 | 1,567,823 | — | — |
| 1996-06-18 | $12.50 | $33.10 | 540,279 | — | — |
| 1996-06-17 | $12.80 | $33.89 | 732,050 | — | — |
| 1996-06-14 | $12.72 | $33.67 | 421,805 | — | — |
| 1996-06-13 | $12.69 | $33.60 | 590,988 | — | — |
| 1996-06-12 | $12.66 | $33.53 | 584,995 | — | — |
| 1996-06-11 | $12.69 | $33.60 | 447,159 | — | — |
| 1996-06-10 | $12.61 | $33.39 | 1,166,302 | — | — |
| 1996-06-07 | $12.61 | $33.39 | 626,484 | — | — |
| 1996-06-06 | $12.72 | $33.67 | 507,549 | — | — |
| 1996-06-05 | $12.66 | $33.53 | 346,203 | — | — |
| 1996-06-04 | $12.50 | $33.10 | 555,953 | — | — |
| 1996-06-03 | $12.39 | $32.81 | 1,487,150 | — | — |
| 1996-05-31 | $12.55 | $33.24 | 446,698 | — | — |
| 1996-05-30 | $12.58 | $33.31 | 364,181 | — | — |
| 1996-05-29 | $12.45 | $32.95 | 710,384 | — | — |
| 1996-05-28 | $12.50 | $33.10 | 514,925 | — | — |
| 1996-05-24 | $12.64 | $33.46 | 975,913 | — | — |
| 1996-05-23 | $12.64 | $33.46 | 425,032 | — | — |
| 1996-05-22 | $12.77 | $33.82 | 484,499 | — | — |
| 1996-05-21 | $12.72 | $33.67 | 312,550 | — | — |
| 1996-05-20 | $12.64 | $33.46 | 811,801 | — | — |
| 1996-05-17 | $12.72 | $33.67 | 501,556 | — | — |
| 1996-05-16 | $12.80 | $33.89 | 541,201 | — | — |
| 1996-05-15 | $12.85 | $34.03 | 642,157 | — | — |
| 1996-05-14 | $12.69 | $33.60 | 1,406,938 | — | — |
| 1996-05-13 | $12.74 | $33.74 | 1,203,642 | — | — |
| 1996-05-10 | $12.61 | $33.39 | 819,638 | — | — |
| 1996-05-09 | $12.66 | $33.53 | 692,405 | — | — |
| 1996-05-08 | $12.58 | $33.31 | 1,253,429 | — | — |
| 1996-05-07 | $12.66 | $33.53 | 1,313,818 | — | — |
| 1996-05-06 | $12.99 | $34.39 | 1,288,925 | — | — |
| 1996-05-03 | $12.99 | $34.39 | 1,606,546 | — | — |
| 1996-05-02 | $13.04 | $34.53 | 922,900 | — | — |
| 1996-05-01 | $13.10 | $34.45 | 1,022,934 | — | — |
| 1996-04-30 | $13.12 | $34.52 | 443,010 | — | — |
| 1996-04-29 | $13.29 | $34.95 | 751,873 | — | — |
| 1996-04-26 | $13.15 | $34.59 | 1,001,729 | — | — |
| 1996-04-25 | $13.15 | $34.59 | 1,096,692 | — | — |
| 1996-04-24 | $13.04 | $34.31 | 723,291 | — | — |
| 1996-04-23 | $13.02 | $34.23 | 805,808 | — | — |
| 1996-04-22 | $13.07 | $34.38 | 968,999 | — | — |
| 1996-04-19 | $13.02 | $34.23 | 2,554,339 | — | — |
| 1996-04-18 | $13.02 | $34.23 | 2,429,411 | — | — |
| 1996-04-17 | $13.15 | $34.59 | 781,376 | — | — |
| 1996-04-16 | $13.23 | $34.80 | 781,376 | — | — |
| 1996-04-15 | $13.29 | $34.95 | 360,954 | — | — |
| 1996-04-12 | $13.15 | $34.59 | 357,727 | — | — |
| 1996-04-11 | $13.10 | $34.45 | 738,504 | — | — |
| 1996-04-10 | $13.26 | $34.88 | 684,107 | — | — |
| 1996-04-09 | $13.45 | $35.37 | 1,452,576 | — | — |
| 1996-04-08 | $13.29 | $34.95 | 865,276 | — | — |
| 1996-04-04 | $13.26 | $34.88 | 554,109 | — | — |
| 1996-04-03 | $13.31 | $35.02 | 583,612 | — | — |
| 1996-04-02 | $13.23 | $34.80 | 522,761 | — | — |
| 1996-04-01 | $13.21 | $34.73 | 902,155 | — | — |
| 1996-03-29 | $13.07 | $34.38 | 644,923 | — | — |
| 1996-03-28 | $13.23 | $34.80 | 853,751 | — | — |
| 1996-03-27 | $13.29 | $34.95 | 1,230,840 | — | — |
| 1996-03-26 | $13.23 | $34.80 | 1,007,722 | — | — |
| 1996-03-25 | $13.37 | $35.16 | 811,801 | — | — |
| 1996-03-22 | $13.23 | $34.80 | 978,679 | — | — |
| 1996-03-21 | $13.18 | $34.66 | 822,404 | — | — |
| 1996-03-20 | $13.23 | $34.80 | 1,629,595 | — | — |
| 1996-03-19 | $13.23 | $34.80 | 1,375,591 | — | — |
| 1996-03-18 | $13.10 | $34.45 | 1,345,626 | — | — |
| 1996-03-15 | $12.93 | $34.02 | 836,234 | — | — |
| 1996-03-14 | $12.83 | $33.73 | 1,020,168 | — | — |
| 1996-03-13 | $12.83 | $33.73 | 1,071,799 | — | — |
| 1996-03-12 | $12.69 | $33.38 | 791,057 | — | — |
| 1996-03-11 | $12.58 | $33.09 | 996,658 | — | — |
| 1996-03-08 | $12.42 | $32.66 | 786,908 | — | — |
| 1996-03-07 | $12.45 | $32.74 | 1,194,422 | — | — |
| 1996-03-06 | $12.50 | $32.88 | 1,548,000 | — | — |
| 1996-03-05 | $12.61 | $33.16 | 1,184,741 | — | — |
| 1996-03-04 | $12.47 | $32.81 | 903,538 | — | — |
| 1996-03-01 | $12.50 | $32.88 | 735,738 | — | — |
| 1996-02-29 | $12.55 | $33.02 | 1,158,926 | — | — |
| 1996-02-28 | $12.61 | $33.16 | 953,786 | — | — |
| 1996-02-27 | $12.64 | $33.24 | 1,108,217 | — | — |
| 1996-02-26 | $12.72 | $33.45 | 1,261,265 | — | — |
| 1996-02-23 | $12.61 | $33.16 | 1,357,151 | — | — |
| 1996-02-22 | $12.50 | $32.88 | 2,348,738 | — | — |
| 1996-02-21 | $12.26 | $32.24 | 1,788,176 | — | — |
| 1996-02-20 | $12.17 | $32.02 | 2,212,746 | — | — |
| 1996-02-16 | $12.47 | $32.81 | 1,404,172 | — | — |
| 1996-02-15 | $12.31 | $32.38 | 2,042,641 | — | — |
| 1996-02-14 | $12.47 | $32.81 | 1,074,104 | — | — |
| 1996-02-13 | $12.61 | $33.16 | 538,896 | — | — |
| 1996-02-12 | $12.58 | $33.09 | 591,910 | — | — |
| 1996-02-09 | $12.72 | $33.45 | 895,240 | — | — |
| 1996-02-08 | $12.61 | $33.16 | 1,804,771 | — | — |
| 1996-02-07 | $12.31 | $32.38 | 1,659,560 | — | — |
| 1996-02-06 | $12.34 | $32.45 | 863,432 | — | — |
| 1996-02-05 | $12.34 | $32.45 | 1,019,246 | — | — |
| 1996-02-02 | $12.26 | $32.24 | 792,440 | — | — |
| 1996-02-01 | $12.39 | $32.59 | 1,038,147 | — | — |
| 1996-01-31 | $12.58 | $32.86 | 1,991,472 | — | — |
| 1996-01-30 | $12.34 | $32.23 | 2,019,131 | — | — |
| 1996-01-29 | $11.99 | $31.31 | 1,078,714 | — | — |
| 1996-01-26 | $11.88 | $31.02 | 3,249,510 | — | — |
| 1996-01-25 | $11.69 | $30.53 | 1,249,280 | — | — |
| 1996-01-24 | $11.58 | $30.24 | 2,354,270 | — | — |
| 1996-01-23 | $11.66 | $30.46 | 1,235,450 | — | — |
| 1996-01-22 | $11.42 | $29.82 | 3,556,990 | — | — |
| 1996-01-19 | $11.09 | $28.97 | 1,583,958 | — | — |
| 1996-01-18 | $11.14 | $29.11 | 1,627,291 | — | — |
| 1996-01-17 | $11.50 | $30.03 | 564,250 | — | — |
| 1996-01-16 | $11.63 | $30.39 | 831,624 | — | — |
| 1996-01-15 | $11.71 | $30.60 | 221,275 | — | — |
| 1996-01-12 | $11.71 | $30.60 | 1,264,953 | — | — |
| 1996-01-11 | $11.55 | $30.17 | 637,087 | — | — |
| 1996-01-10 | $11.71 | $30.60 | 1,298,145 | — | — |
| 1996-01-09 | $12.04 | $31.45 | 1,913,104 | — | — |
| 1996-01-08 | $12.26 | $32.01 | 138,758 | — | — |
| 1996-01-05 | $12.39 | $32.37 | 1,098,997 | — | — |
| 1996-01-04 | $12.20 | $31.87 | 1,466,866 | — | — |
| 1996-01-03 | $12.17 | $31.80 | 1,096,692 | — | — |
| 1996-01-02 | $11.93 | $31.16 | 523,683 | — | — |