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
- 1978-04-12 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 | $17.93 | $17.93 | 982,872 | — | — |
| 1996-12-30 | $17.98 | $17.98 | 693,719 | — | — |
| 1996-12-27 | $17.68 | $17.68 | 247,952 | — | — |
| 1996-12-26 | $17.63 | $17.63 | 628,194 | — | — |
| 1996-12-24 | $17.17 | $17.17 | 376,768 | — | — |
| 1996-12-23 | $17.17 | $17.17 | 335,566 | — | — |
| 1996-12-20 | $17.38 | $17.38 | 1,443,779 | — | — |
| 1996-12-19 | $17.17 | $17.17 | 473,814 | — | — |
| 1996-12-18 | $16.52 | $16.52 | 899,725 | — | — |
| 1996-12-17 | $16.87 | $16.87 | 599,651 | — | — |
| 1996-12-16 | $16.67 | $16.67 | 724,496 | — | — |
| 1996-12-13 | $16.77 | $16.77 | 1,634,645 | — | — |
| 1996-12-12 | $16.17 | $16.17 | 770,165 | — | — |
| 1996-12-11 | $17.17 | $17.17 | 462,893 | — | — |
| 1996-12-10 | $17.43 | $17.43 | 1,366,589 | — | — |
| 1996-12-09 | $17.17 | $17.17 | 464,134 | — | — |
| 1996-12-06 | $17.07 | $17.07 | 642,093 | — | — |
| 1996-12-05 | $17.27 | $17.27 | 475,551 | — | — |
| 1996-12-04 | $17.38 | $17.38 | 614,543 | — | — |
| 1996-12-03 | $17.53 | $17.53 | 301,067 | — | — |
| 1996-12-02 | $17.78 | $17.78 | 627,946 | — | — |
| 1996-11-29 | $17.83 | $17.83 | 208,488 | — | — |
| 1996-11-27 | $17.63 | $17.63 | 341,523 | — | — |
| 1996-11-26 | $18.08 | $18.08 | 1,112,929 | — | — |
| 1996-11-25 | $17.83 | $17.83 | 1,303,298 | — | — |
| 1996-11-22 | $17.07 | $17.07 | 763,215 | — | — |
| 1996-11-21 | $17.02 | $17.02 | 678,579 | — | — |
| 1996-11-20 | $16.97 | $16.97 | 926,779 | — | — |
| 1996-11-19 | $16.92 | $16.92 | 456,688 | — | — |
| 1996-11-18 | $16.92 | $16.92 | 544,054 | — | — |
| 1996-11-15 | $16.87 | $16.87 | 889,549 | — | — |
| 1996-11-14 | $17.02 | $17.02 | 376,519 | — | — |
| 1996-11-13 | $16.92 | $16.92 | 637,626 | — | — |
| 1996-11-12 | $17.22 | $17.22 | 1,790,763 | — | — |
| 1996-11-11 | $16.97 | $16.97 | 912,631 | — | — |
| 1996-11-08 | $17.22 | $17.22 | 703,399 | — | — |
| 1996-11-07 | $17.07 | $17.07 | 545,792 | — | — |
| 1996-11-06 | $16.47 | $16.47 | 452,717 | — | — |
| 1996-11-05 | $16.72 | $16.72 | 820,549 | — | — |
| 1996-11-04 | $16.72 | $16.72 | 1,384,956 | — | — |
| 1996-11-01 | $16.14 | $16.14 | 638,867 | — | — |
| 1996-10-31 | $16.22 | $16.22 | 937,700 | — | — |
| 1996-10-30 | $15.69 | $15.69 | 1,089,598 | — | — |
| 1996-10-29 | $15.74 | $15.74 | 809,132 | — | — |
| 1996-10-28 | $15.86 | $15.86 | 935,714 | — | — |
| 1996-10-25 | $15.96 | $15.96 | 198,560 | — | — |
| 1996-10-24 | $16.07 | $16.07 | 781,830 | — | — |
| 1996-10-23 | $16.04 | $16.04 | 688,507 | — | — |
| 1996-10-22 | $16.12 | $16.12 | 376,271 | — | — |
| 1996-10-21 | $16.12 | $16.12 | 894,016 | — | — |
| 1996-10-18 | $16.12 | $16.12 | 973,937 | — | — |
| 1996-10-17 | $16.14 | $16.14 | 995,778 | — | — |
| 1996-10-16 | $16.24 | $16.24 | 1,876,888 | — | — |
| 1996-10-15 | $16.49 | $16.49 | 1,269,791 | — | — |
| 1996-10-14 | $16.39 | $16.39 | 582,277 | — | — |
| 1996-10-11 | $16.44 | $16.44 | 984,858 | — | — |
| 1996-10-10 | $16.34 | $16.34 | 983,865 | — | — |
| 1996-10-09 | $16.52 | $16.52 | 1,248,446 | — | — |
| 1996-10-08 | $16.62 | $16.62 | 729,212 | — | — |
| 1996-10-07 | $16.80 | $16.80 | 851,822 | — | — |
| 1996-10-04 | $16.92 | $16.92 | 1,932,982 | — | — |
| 1996-10-03 | $16.64 | $16.64 | 1,251,424 | — | — |
| 1996-10-02 | $16.47 | $16.47 | 1,643,084 | — | — |
| 1996-10-01 | $16.39 | $16.39 | 1,541,818 | — | — |
| 1996-09-30 | $15.96 | $15.96 | 853,808 | — | — |
| 1996-09-27 | $15.79 | $15.79 | 483,494 | — | — |
| 1996-09-26 | $15.59 | $15.59 | 872,175 | — | — |
| 1996-09-25 | $15.64 | $15.64 | 646,809 | — | — |
| 1996-09-24 | $15.49 | $15.49 | 1,261,352 | — | — |
| 1996-09-23 | $15.46 | $15.46 | 1,228,094 | — | — |
| 1996-09-20 | $15.61 | $15.61 | 1,956,809 | — | — |
| 1996-09-19 | $15.08 | $15.08 | 657,730 | — | — |
| 1996-09-18 | $15.08 | $15.08 | 734,672 | — | — |
| 1996-09-17 | $15.11 | $15.11 | 2,927,767 | — | — |
| 1996-09-16 | $15.03 | $15.03 | 1,093,569 | — | — |
| 1996-09-13 | $15.11 | $15.11 | 549,515 | — | — |
| 1996-09-12 | $15.01 | $15.01 | 1,286,172 | — | — |
| 1996-09-11 | $15.11 | $15.11 | 923,800 | — | — |
| 1996-09-10 | $15.16 | $15.16 | 684,536 | — | — |
| 1996-09-09 | $15.11 | $15.11 | 434,846 | — | — |
| 1996-09-06 | $14.98 | $14.98 | 817,571 | — | — |
| 1996-09-05 | $14.61 | $14.61 | 920,822 | — | — |
| 1996-09-04 | $14.81 | $14.81 | 2,072,470 | — | — |
| 1996-09-03 | $14.93 | $14.93 | 1,123,353 | — | — |
| 1996-08-30 | $15.08 | $15.08 | 320,674 | — | — |
| 1996-08-29 | $15.18 | $15.18 | 653,759 | — | — |
| 1996-08-28 | $15.29 | $15.29 | 690,989 | — | — |
| 1996-08-27 | $15.18 | $15.18 | 768,924 | — | — |
| 1996-08-26 | $15.03 | $15.03 | 546,536 | — | — |
| 1996-08-23 | $15.11 | $15.11 | 1,017,620 | — | — |
| 1996-08-22 | $14.96 | $14.96 | 717,794 | — | — |
| 1996-08-21 | $15.01 | $15.01 | 1,406,301 | — | — |
| 1996-08-20 | $14.98 | $14.98 | 988,829 | — | — |
| 1996-08-19 | $14.93 | $14.93 | 1,285,180 | — | — |
| 1996-08-16 | $15.06 | $15.06 | 557,457 | — | — |
| 1996-08-15 | $15.13 | $15.13 | 633,903 | — | — |
| 1996-08-14 | $15.16 | $15.16 | 759,492 | — | — |
| 1996-08-13 | $15.16 | $15.16 | 961,030 | — | — |
| 1996-08-12 | $15.21 | $15.21 | 962,520 | — | — |
| 1996-08-09 | $15.29 | $15.29 | 344,998 | — | — |
| 1996-08-08 | $15.31 | $15.31 | 2,968,968 | — | — |
| 1996-08-07 | $15.44 | $15.44 | 1,471,330 | — | — |
| 1996-08-06 | $15.51 | $15.51 | 963,016 | — | — |
| 1996-08-05 | $15.71 | $15.71 | 1,816,328 | — | — |
| 1996-08-02 | $15.84 | $15.84 | 1,183,914 | — | — |
| 1996-08-01 | $15.79 | $15.79 | 578,306 | — | — |
| 1996-07-31 | $15.66 | $15.66 | 517,745 | — | — |
| 1996-07-30 | $15.49 | $15.49 | 849,837 | — | — |
| 1996-07-29 | $15.44 | $15.44 | 523,206 | — | — |
| 1996-07-26 | $15.49 | $15.49 | 379,250 | — | — |
| 1996-07-25 | $15.54 | $15.54 | 900,470 | — | — |
| 1996-07-24 | $15.49 | $15.49 | 1,220,648 | — | — |
| 1996-07-23 | $15.54 | $15.54 | 1,016,131 | — | — |
| 1996-07-22 | $15.51 | $15.51 | 548,522 | — | — |
| 1996-07-19 | $15.69 | $15.69 | 872,671 | — | — |
| 1996-07-18 | $16.07 | $16.07 | 1,307,518 | — | — |
| 1996-07-17 | $15.21 | $15.21 | 1,220,151 | — | — |
| 1996-07-16 | $15.06 | $15.06 | 1,353,683 | — | — |
| 1996-07-15 | $15.39 | $15.39 | 1,291,633 | — | — |
| 1996-07-12 | $15.49 | $15.49 | 1,156,612 | — | — |
| 1996-07-11 | $15.56 | $15.56 | 1,781,580 | — | — |
| 1996-07-10 | $15.96 | $15.96 | 1,302,554 | — | — |
| 1996-07-09 | $16.09 | $16.09 | 904,441 | — | — |
| 1996-07-08 | $16.19 | $16.19 | 854,304 | — | — |
| 1996-07-05 | $16.34 | $16.34 | 195,085 | — | — |
| 1996-07-03 | $16.75 | $16.75 | 994,289 | — | — |
| 1996-07-02 | $16.62 | $16.62 | 1,682,300 | — | — |
| 1996-07-01 | $16.72 | $16.72 | 1,032,512 | — | — |
| 1996-06-28 | $16.52 | $16.52 | 1,110,447 | — | — |
| 1996-06-27 | $16.37 | $16.37 | 545,047 | — | — |
| 1996-06-26 | $16.27 | $16.27 | 669,147 | — | — |
| 1996-06-25 | $16.42 | $16.42 | 2,017,866 | — | — |
| 1996-06-24 | $16.42 | $16.42 | 640,852 | — | — |
| 1996-06-21 | $16.42 | $16.42 | 1,205,756 | — | — |
| 1996-06-20 | $16.27 | $16.27 | 789,772 | — | — |
| 1996-06-19 | $15.94 | $15.94 | 572,846 | — | — |
| 1996-06-18 | $15.94 | $15.94 | 931,743 | — | — |
| 1996-06-17 | $15.89 | $15.89 | 541,572 | — | — |
| 1996-06-14 | $15.94 | $15.94 | 495,904 | — | — |
| 1996-06-13 | $15.91 | $15.91 | 505,832 | — | — |
| 1996-06-12 | $15.89 | $15.89 | 861,750 | — | — |
| 1996-06-11 | $15.59 | $15.59 | 804,168 | — | — |
| 1996-06-10 | $15.44 | $15.44 | 419,954 | — | — |
| 1996-06-07 | $15.44 | $15.44 | 803,672 | — | — |
| 1996-06-06 | $15.66 | $15.66 | 532,637 | — | — |
| 1996-06-05 | $15.64 | $15.64 | 407,048 | — | — |
| 1996-06-04 | $15.49 | $15.49 | 605,608 | — | — |
| 1996-06-03 | $15.49 | $15.49 | 226,358 | — | — |
| 1996-05-31 | $15.44 | $15.44 | 242,740 | — | — |
| 1996-05-30 | $15.59 | $15.59 | 379,746 | — | — |
| 1996-05-29 | $15.56 | $15.56 | 530,155 | — | — |
| 1996-05-28 | $15.54 | $15.54 | 728,715 | — | — |
| 1996-05-24 | $16.17 | $16.17 | 331,099 | — | — |
| 1996-05-23 | $16.09 | $16.09 | 794,736 | — | — |
| 1996-05-22 | $16.37 | $16.37 | 536,608 | — | — |
| 1996-05-21 | $16.37 | $16.37 | 296,351 | — | — |
| 1996-05-20 | $16.29 | $16.29 | 389,178 | — | — |
| 1996-05-17 | $16.19 | $16.19 | 577,810 | — | — |
| 1996-05-16 | $16.14 | $16.14 | 451,724 | — | — |
| 1996-05-15 | $16.19 | $16.19 | 1,168,029 | — | — |
| 1996-05-14 | $15.79 | $15.79 | 564,903 | — | — |
| 1996-05-13 | $15.91 | $15.91 | 632,910 | — | — |
| 1996-05-10 | $15.84 | $15.84 | 598,658 | — | — |
| 1996-05-09 | $15.71 | $15.71 | 674,111 | — | — |
| 1996-05-08 | $15.59 | $15.59 | 471,084 | — | — |
| 1996-05-07 | $15.56 | $15.56 | 469,098 | — | — |
| 1996-05-06 | $15.66 | $15.66 | 482,997 | — | — |
| 1996-05-03 | $15.69 | $15.69 | 615,040 | — | — |
| 1996-05-02 | $15.94 | $15.94 | 590,716 | — | — |
| 1996-05-01 | $16.12 | $16.12 | 383,221 | — | — |
| 1996-04-30 | $16.27 | $16.27 | 894,513 | — | — |
| 1996-04-29 | $16.32 | $16.32 | 1,179,943 | — | — |
| 1996-04-26 | $16.44 | $16.44 | 1,368,575 | — | — |
| 1996-04-25 | $16.42 | $16.42 | 1,219,655 | — | — |
| 1996-04-24 | $15.94 | $15.94 | 1,508,063 | — | — |
| 1996-04-23 | $15.23 | $15.23 | 456,688 | — | — |
| 1996-04-22 | $15.36 | $15.36 | 583,270 | — | — |
| 1996-04-19 | $15.31 | $15.31 | 566,889 | — | — |
| 1996-04-18 | $15.31 | $15.31 | 637,378 | — | — |
| 1996-04-17 | $15.08 | $15.08 | 308,761 | — | — |
| 1996-04-16 | $15.13 | $15.13 | 728,715 | — | — |
| 1996-04-15 | $15.11 | $15.11 | 1,319,431 | — | — |
| 1996-04-12 | $14.45 | $14.45 | 290,394 | — | — |
| 1996-04-11 | $14.43 | $14.43 | 757,010 | — | — |
| 1996-04-10 | $14.61 | $14.61 | 518,738 | — | — |
| 1996-04-09 | $14.68 | $14.68 | 535,616 | — | — |
| 1996-04-08 | $14.48 | $14.48 | 808,139 | — | — |
| 1996-04-04 | $14.96 | $14.96 | 735,168 | — | — |
| 1996-04-03 | $14.68 | $14.68 | 855,297 | — | — |
| 1996-04-02 | $14.55 | $14.55 | 1,275,252 | — | — |
| 1996-04-01 | $14.48 | $14.48 | 889,052 | — | — |
| 1996-03-29 | $14.08 | $14.08 | 1,549,264 | — | — |
| 1996-03-28 | $14.38 | $14.38 | 989,822 | — | — |
| 1996-03-27 | $14.03 | $14.03 | 875,153 | — | — |
| 1996-03-26 | $14.23 | $14.23 | 1,135,763 | — | — |
| 1996-03-25 | $14.20 | $14.20 | 1,158,598 | — | — |
| 1996-03-22 | $14.40 | $14.40 | 919,829 | — | — |
| 1996-03-21 | $14.25 | $14.25 | 737,650 | — | — |
| 1996-03-20 | $14.33 | $14.33 | 559,443 | — | — |
| 1996-03-19 | $14.38 | $14.38 | 1,021,591 | — | — |
| 1996-03-18 | $14.25 | $14.25 | 1,115,411 | — | — |
| 1996-03-15 | $14.10 | $14.10 | 3,819,798 | — | — |
| 1996-03-14 | $14.50 | $14.50 | 1,023,080 | — | — |
| 1996-03-13 | $14.78 | $14.78 | 390,667 | — | — |
| 1996-03-12 | $14.68 | $14.68 | 681,557 | — | — |
| 1996-03-11 | $14.63 | $14.63 | 637,378 | — | — |
| 1996-03-08 | $14.20 | $14.20 | 1,633,156 | — | — |
| 1996-03-07 | $14.66 | $14.66 | 1,756,760 | — | — |
| 1996-03-06 | $14.96 | $14.96 | 393,645 | — | — |
| 1996-03-05 | $15.18 | $15.18 | 1,198,806 | — | — |
| 1996-03-04 | $15.06 | $15.06 | 691,485 | — | — |
| 1996-03-01 | $14.93 | $14.93 | 1,236,036 | — | — |
| 1996-02-29 | $14.91 | $14.91 | 886,074 | — | — |
| 1996-02-28 | $14.86 | $14.86 | 594,687 | — | — |
| 1996-02-27 | $15.06 | $15.06 | 570,364 | — | — |
| 1996-02-26 | $15.08 | $15.08 | 2,017,866 | — | — |
| 1996-02-23 | $15.34 | $15.34 | 693,471 | — | — |
| 1996-02-22 | $15.64 | $15.64 | 1,029,534 | — | — |
| 1996-02-21 | $15.22 | $15.22 | 731,694 | — | — |
| 1996-02-20 | $14.83 | $14.83 | 530,652 | — | — |
| 1996-02-16 | $14.71 | $14.71 | 840,405 | — | — |
| 1996-02-15 | $14.88 | $14.88 | 578,802 | — | — |
| 1996-02-14 | $15.26 | $15.26 | 1,187,389 | — | — |
| 1996-02-13 | $15.26 | $15.26 | 1,687,760 | — | — |
| 1996-02-12 | $15.31 | $15.31 | 963,016 | — | — |
| 1996-02-09 | $15.39 | $15.39 | 1,484,236 | — | — |
| 1996-02-08 | $15.61 | $15.61 | 872,175 | — | — |
| 1996-02-07 | $15.16 | $15.16 | 387,688 | — | — |
| 1996-02-06 | $15.11 | $15.11 | 1,285,180 | — | — |
| 1996-02-05 | $14.88 | $14.88 | 778,852 | — | — |
| 1996-02-02 | $15.21 | $15.21 | 645,320 | — | — |
| 1996-02-01 | $15.21 | $15.21 | 1,020,102 | — | — |
| 1996-01-31 | $15.34 | $15.34 | 1,581,034 | — | — |
| 1996-01-30 | $14.20 | $14.20 | 743,111 | — | — |
| 1996-01-29 | $14.18 | $14.18 | 314,221 | — | — |
| 1996-01-26 | $14.33 | $14.33 | 856,786 | — | — |
| 1996-01-25 | $14.38 | $14.38 | 736,658 | — | — |
| 1996-01-24 | $14.45 | $14.45 | 470,091 | — | — |
| 1996-01-23 | $14.35 | $14.35 | 751,550 | — | — |
| 1996-01-22 | $14.23 | $14.23 | 805,161 | — | — |
| 1996-01-19 | $14.13 | $14.13 | 1,289,647 | — | — |
| 1996-01-18 | $14.03 | $14.03 | 520,227 | — | — |
| 1996-01-17 | $13.98 | $13.98 | 674,111 | — | — |
| 1996-01-16 | $14.00 | $14.00 | 2,051,125 | — | — |
| 1996-01-15 | $14.05 | $14.05 | 1,356,165 | — | — |
| 1996-01-12 | $14.71 | $14.71 | 1,265,820 | — | — |
| 1996-01-11 | $14.73 | $14.73 | 1,091,087 | — | — |
| 1996-01-10 | $14.66 | $14.66 | 680,068 | — | — |
| 1996-01-09 | $14.98 | $14.98 | 859,765 | — | — |
| 1996-01-08 | $15.23 | $15.23 | 284,934 | — | — |
| 1996-01-05 | $15.08 | $15.08 | 732,686 | — | — |
| 1996-01-04 | $15.26 | $15.26 | 1,042,936 | — | — |
| 1996-01-03 | $14.93 | $14.93 | 944,153 | — | — |
| 1996-01-02 | $14.81 | $14.81 | 804,664 | — | — |