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 | $17.91 | $28.28 | 342,574 | — | — |
| 1996-12-30 | $18.03 | $28.47 | 505,694 | — | — |
| 1996-12-27 | $17.67 | $27.91 | 345,296 | — | — |
| 1996-12-26 | $17.55 | $27.72 | 324,566 | — | — |
| 1996-12-24 | $17.91 | $28.28 | 416,701 | — | — |
| 1996-12-23 | $17.85 | $28.19 | 416,072 | — | — |
| 1996-12-20 | $17.79 | $28.10 | 1,050,546 | — | — |
| 1996-12-19 | $17.37 | $27.44 | 1,267,691 | — | — |
| 1996-12-18 | $16.98 | $26.82 | 719,699 | — | — |
| 1996-12-17 | $16.83 | $26.59 | 785,240 | — | — |
| 1996-12-16 | $16.89 | $26.68 | 816,650 | — | — |
| 1996-12-13 | $17.19 | $27.15 | 638,452 | — | — |
| 1996-12-12 | $17.31 | $27.34 | 1,869,499 | — | — |
| 1996-12-11 | $17.43 | $27.53 | 504,019 | — | — |
| 1996-12-10 | $17.73 | $27.78 | 443,503 | — | — |
| 1996-12-09 | $17.67 | $27.68 | 283,733 | — | — |
| 1996-12-06 | $17.51 | $27.42 | 488,105 | — | — |
| 1996-12-05 | $17.91 | $28.06 | 592,594 | — | — |
| 1996-12-04 | $17.97 | $28.15 | 509,882 | — | — |
| 1996-12-03 | $18.33 | $28.71 | 352,206 | — | — |
| 1996-12-02 | $18.39 | $28.80 | 206,466 | — | — |
| 1996-11-29 | $18.39 | $28.80 | 140,924 | — | — |
| 1996-11-27 | $18.39 | $28.80 | 253,161 | — | — |
| 1996-11-26 | $18.45 | $28.90 | 798,851 | — | — |
| 1996-11-25 | $18.27 | $28.62 | 541,920 | — | — |
| 1996-11-22 | $17.91 | $28.06 | 957,783 | — | — |
| 1996-11-21 | $17.73 | $27.78 | 689,964 | — | — |
| 1996-11-20 | $17.34 | $27.17 | 821,256 | — | — |
| 1996-11-19 | $17.31 | $27.12 | 415,444 | — | — |
| 1996-11-18 | $17.31 | $27.12 | 216,726 | — | — |
| 1996-11-15 | $17.37 | $27.21 | 309,699 | — | — |
| 1996-11-14 | $17.37 | $27.21 | 377,543 | — | — |
| 1996-11-13 | $17.43 | $27.31 | 349,275 | — | — |
| 1996-11-12 | $17.61 | $27.59 | 310,746 | — | — |
| 1996-11-11 | $17.43 | $27.31 | 200,184 | — | — |
| 1996-11-08 | $17.19 | $26.93 | 73,289 | — | — |
| 1996-11-07 | $17.19 | $26.93 | 452,926 | — | — |
| 1996-11-06 | $17.01 | $26.65 | 250,020 | — | — |
| 1996-11-05 | $17.07 | $26.75 | 541,292 | — | — |
| 1996-11-04 | $17.07 | $26.75 | 335,454 | — | — |
| 1996-11-01 | $17.25 | $27.03 | 239,341 | — | — |
| 1996-10-31 | $17.37 | $27.21 | 259,653 | — | — |
| 1996-10-30 | $17.34 | $27.17 | 237,038 | — | — |
| 1996-10-29 | $17.25 | $27.03 | 220,914 | — | — |
| 1996-10-28 | $17.07 | $26.75 | 72,870 | — | — |
| 1996-10-25 | $17.07 | $26.75 | 339,852 | — | — |
| 1996-10-24 | $16.89 | $26.47 | 180,291 | — | — |
| 1996-10-23 | $16.83 | $26.37 | 204,162 | — | — |
| 1996-10-22 | $16.92 | $26.51 | 757,390 | — | — |
| 1996-10-21 | $16.80 | $26.33 | 433,243 | — | — |
| 1996-10-18 | $16.77 | $26.28 | 139,249 | — | — |
| 1996-10-17 | $16.89 | $26.47 | 548,202 | — | — |
| 1996-10-16 | $16.95 | $26.56 | 515,955 | — | — |
| 1996-10-15 | $16.89 | $26.47 | 600,133 | — | — |
| 1996-10-14 | $16.77 | $26.28 | 217,145 | — | — |
| 1996-10-11 | $16.71 | $26.19 | 156,420 | — | — |
| 1996-10-10 | $16.71 | $26.19 | 299,019 | — | — |
| 1996-10-09 | $16.83 | $26.37 | 651,226 | — | — |
| 1996-10-08 | $16.71 | $26.19 | 241,435 | — | — |
| 1996-10-07 | $16.65 | $26.09 | 316,818 | — | — |
| 1996-10-04 | $16.48 | $25.81 | 787,124 | — | — |
| 1996-10-03 | $16.36 | $25.62 | 491,665 | — | — |
| 1996-10-02 | $16.30 | $25.53 | 660,858 | — | — |
| 1996-10-01 | $16.30 | $25.53 | 1,020,602 | — | — |
| 1996-09-30 | $15.85 | $24.83 | 426,124 | — | — |
| 1996-09-27 | $15.58 | $24.41 | 272,845 | — | — |
| 1996-09-26 | $15.52 | $24.32 | 189,923 | — | — |
| 1996-09-25 | $15.58 | $24.41 | 377,753 | — | — |
| 1996-09-24 | $15.85 | $24.83 | 575,214 | — | — |
| 1996-09-23 | $16.00 | $25.06 | 219,030 | — | — |
| 1996-09-20 | $15.70 | $24.60 | 210,235 | — | — |
| 1996-09-19 | $15.94 | $24.97 | 125,220 | — | — |
| 1996-09-18 | $16.06 | $25.16 | 224,055 | — | — |
| 1996-09-17 | $15.88 | $24.68 | 265,306 | — | — |
| 1996-09-16 | $16.00 | $24.86 | 526,634 | — | — |
| 1996-09-13 | $15.94 | $24.77 | 707,972 | — | — |
| 1996-09-12 | $16.06 | $24.96 | 266,982 | — | — |
| 1996-09-11 | $15.76 | $24.49 | 229,709 | — | — |
| 1996-09-10 | $15.88 | $24.68 | 497,737 | — | — |
| 1996-09-09 | $16.00 | $24.86 | 548,621 | — | — |
| 1996-09-06 | $16.03 | $24.91 | 239,969 | — | — |
| 1996-09-05 | $15.64 | $24.31 | 557,416 | — | — |
| 1996-09-04 | $15.88 | $24.68 | 532,497 | — | — |
| 1996-09-03 | $15.94 | $24.77 | 466,537 | — | — |
| 1996-08-30 | $16.30 | $25.33 | 555,322 | — | — |
| 1996-08-29 | $15.94 | $24.77 | 172,543 | — | — |
| 1996-08-28 | $16.00 | $24.86 | 499,413 | — | — |
| 1996-08-27 | $15.85 | $24.63 | 302,160 | — | — |
| 1996-08-26 | $15.82 | $24.59 | 139,459 | — | — |
| 1996-08-23 | $15.88 | $24.68 | 281,221 | — | — |
| 1996-08-22 | $16.00 | $24.86 | 535,010 | — | — |
| 1996-08-21 | $16.00 | $24.86 | 221,961 | — | — |
| 1996-08-20 | $15.94 | $24.77 | 808,902 | — | — |
| 1996-08-19 | $15.58 | $24.21 | 354,091 | — | — |
| 1996-08-16 | $15.82 | $24.59 | 541,920 | — | — |
| 1996-08-15 | $15.70 | $24.40 | 107,421 | — | — |
| 1996-08-14 | $15.64 | $24.31 | 384,872 | — | — |
| 1996-08-13 | $15.67 | $24.35 | 302,160 | — | — |
| 1996-08-12 | $15.64 | $24.31 | 568,304 | — | — |
| 1996-08-09 | $15.40 | $23.94 | 260,071 | — | — |
| 1996-08-08 | $15.46 | $24.03 | 458,371 | — | — |
| 1996-08-07 | $15.28 | $23.75 | 346,343 | — | — |
| 1996-08-06 | $15.40 | $23.94 | 666,721 | — | — |
| 1996-08-05 | $15.16 | $23.56 | 552,599 | — | — |
| 1996-08-02 | $15.10 | $23.47 | 1,601,680 | — | — |
| 1996-08-01 | $14.33 | $22.27 | 440,991 | — | — |
| 1996-07-31 | $14.09 | $21.89 | 348,228 | — | — |
| 1996-07-30 | $14.12 | $21.94 | 146,369 | — | — |
| 1996-07-29 | $14.15 | $21.99 | 157,676 | — | — |
| 1996-07-26 | $13.97 | $21.71 | 208,979 | — | — |
| 1996-07-25 | $13.85 | $21.52 | 418,585 | — | — |
| 1996-07-24 | $13.85 | $21.52 | 615,209 | — | — |
| 1996-07-23 | $13.79 | $21.43 | 734,566 | — | — |
| 1996-07-22 | $13.97 | $21.71 | 606,833 | — | — |
| 1996-07-19 | $14.15 | $21.99 | 457,952 | — | — |
| 1996-07-18 | $14.27 | $22.17 | 519,096 | — | — |
| 1996-07-17 | $14.27 | $22.17 | 172,753 | — | — |
| 1996-07-16 | $14.33 | $22.27 | 330,220 | — | — |
| 1996-07-15 | $14.39 | $22.36 | 171,915 | — | — |
| 1996-07-12 | $14.39 | $22.36 | 404,556 | — | — |
| 1996-07-11 | $14.51 | $22.54 | 478,054 | — | — |
| 1996-07-10 | $14.51 | $22.54 | 215,051 | — | — |
| 1996-07-09 | $14.74 | $22.92 | 349,694 | — | — |
| 1996-07-08 | $14.57 | $22.64 | 369,167 | — | — |
| 1996-07-05 | $14.80 | $23.01 | 82,712 | — | — |
| 1996-07-03 | $15.04 | $23.38 | 1,271,042 | — | — |
| 1996-07-02 | $14.80 | $23.01 | 462,977 | — | — |
| 1996-07-01 | $14.69 | $22.82 | 511,976 | — | — |
| 1996-06-28 | $14.63 | $22.73 | 339,433 | — | — |
| 1996-06-27 | $14.69 | $22.82 | 248,764 | — | — |
| 1996-06-26 | $14.69 | $22.82 | 183,851 | — | — |
| 1996-06-25 | $14.63 | $22.73 | 533,754 | — | — |
| 1996-06-24 | $14.57 | $22.64 | 476,379 | — | — |
| 1996-06-21 | $14.69 | $22.82 | 540,036 | — | — |
| 1996-06-20 | $14.63 | $22.73 | 852,666 | — | — |
| 1996-06-19 | $14.98 | $23.29 | 830,470 | — | — |
| 1996-06-18 | $15.46 | $23.83 | 287,084 | — | — |
| 1996-06-17 | $15.49 | $23.88 | 246,879 | — | — |
| 1996-06-14 | $15.61 | $24.06 | 283,524 | — | — |
| 1996-06-13 | $15.58 | $24.02 | 96,532 | — | — |
| 1996-06-12 | $15.70 | $24.00 | 207,513 | — | — |
| 1996-06-11 | $15.64 | $23.91 | 494,387 | — | — |
| 1996-06-10 | $15.58 | $23.82 | 254,837 | — | — |
| 1996-06-07 | $15.70 | $24.00 | 89,413 | — | — |
| 1996-06-06 | $15.76 | $24.10 | 465,281 | — | — |
| 1996-06-05 | $15.76 | $24.10 | 194,530 | — | — |
| 1996-06-04 | $15.76 | $24.10 | 439,944 | — | — |
| 1996-06-03 | $15.97 | $24.42 | 176,941 | — | — |
| 1996-05-31 | $16.06 | $24.55 | 641,593 | — | — |
| 1996-05-30 | $16.18 | $24.73 | 458,790 | — | — |
| 1996-05-29 | $16.18 | $24.73 | 255,884 | — | — |
| 1996-05-28 | $16.21 | $24.78 | 261,328 | — | — |
| 1996-05-24 | $16.12 | $24.64 | 263,422 | — | — |
| 1996-05-23 | $15.94 | $24.37 | 379,847 | — | — |
| 1996-05-22 | $16.18 | $24.73 | 330,429 | — | — |
| 1996-05-21 | $16.39 | $25.05 | 211,072 | — | — |
| 1996-05-20 | $16.36 | $25.01 | 635,940 | — | — |
| 1996-05-17 | $16.24 | $24.83 | 107,211 | — | — |
| 1996-05-16 | $16.12 | $24.64 | 204,581 | — | — |
| 1996-05-15 | $16.12 | $24.64 | 435,965 | — | — |
| 1996-05-14 | $16.12 | $24.64 | 730,168 | — | — |
| 1996-05-13 | $16.06 | $24.55 | 475,332 | — | — |
| 1996-05-10 | $15.67 | $23.96 | 165,424 | — | — |
| 1996-05-09 | $15.46 | $23.64 | 390,945 | — | — |
| 1996-05-08 | $15.28 | $23.37 | 247,717 | — | — |
| 1996-05-07 | $15.34 | $23.46 | 364,351 | — | — |
| 1996-05-06 | $15.43 | $23.59 | 362,676 | — | — |
| 1996-05-03 | $15.61 | $23.87 | 449,367 | — | — |
| 1996-05-02 | $15.34 | $23.46 | 752,574 | — | — |
| 1996-05-01 | $15.76 | $24.10 | 141,134 | — | — |
| 1996-04-30 | $15.76 | $24.10 | 642,222 | — | — |
| 1996-04-29 | $15.76 | $24.10 | 152,022 | — | — |
| 1996-04-26 | $15.70 | $24.00 | 782,727 | — | — |
| 1996-04-25 | $15.52 | $23.73 | 765,766 | — | — |
| 1996-04-24 | $15.34 | $23.46 | 332,942 | — | — |
| 1996-04-23 | $15.16 | $23.18 | 215,260 | — | — |
| 1996-04-22 | $15.28 | $23.37 | 985,843 | — | — |
| 1996-04-19 | $15.04 | $23.00 | 448,948 | — | — |
| 1996-04-18 | $14.98 | $22.91 | 526,215 | — | — |
| 1996-04-17 | $14.57 | $22.27 | 313,468 | — | — |
| 1996-04-16 | $15.04 | $23.00 | 385,291 | — | — |
| 1996-04-15 | $15.46 | $23.64 | 575,214 | — | — |
| 1996-04-12 | $15.34 | $23.46 | 252,114 | — | — |
| 1996-04-11 | $15.28 | $23.37 | 751,527 | — | — |
| 1996-04-10 | $15.58 | $23.82 | 249,183 | — | — |
| 1996-04-09 | $15.88 | $24.28 | 555,950 | — | — |
| 1996-04-08 | $16.18 | $24.73 | 596,992 | — | — |
| 1996-04-04 | $16.71 | $25.56 | 402,252 | — | — |
| 1996-04-03 | $16.48 | $25.19 | 382,569 | — | — |
| 1996-04-02 | $16.54 | $25.28 | 1,911,379 | — | — |
| 1996-04-01 | $16.54 | $25.28 | 893,917 | — | — |
| 1996-03-29 | $15.76 | $24.10 | 206,256 | — | — |
| 1996-03-28 | $15.88 | $24.28 | 349,065 | — | — |
| 1996-03-27 | $15.94 | $24.37 | 350,531 | — | — |
| 1996-03-26 | $15.94 | $24.37 | 357,651 | — | — |
| 1996-03-25 | $15.94 | $24.37 | 470,725 | — | — |
| 1996-03-22 | $15.70 | $24.00 | 301,113 | — | — |
| 1996-03-21 | $15.52 | $23.73 | 1,753,702 | — | — |
| 1996-03-20 | $15.34 | $23.46 | 229,081 | — | — |
| 1996-03-19 | $15.16 | $23.18 | 370,214 | — | — |
| 1996-03-18 | $15.16 | $23.18 | 228,243 | — | — |
| 1996-03-15 | $15.16 | $23.18 | 242,482 | — | — |
| 1996-03-14 | $15.16 | $23.18 | 447,273 | — | — |
| 1996-03-13 | $14.80 | $22.64 | 135,061 | — | — |
| 1996-03-12 | $14.86 | $22.53 | 362,676 | — | — |
| 1996-03-11 | $15.10 | $22.90 | 252,324 | — | — |
| 1996-03-08 | $15.16 | $22.99 | 504,438 | — | — |
| 1996-03-07 | $15.97 | $24.21 | 330,848 | — | — |
| 1996-03-06 | $16.06 | $24.34 | 624,632 | — | — |
| 1996-03-05 | $16.12 | $24.43 | 941,869 | — | — |
| 1996-03-04 | $15.64 | $23.71 | 563,698 | — | — |
| 1996-03-01 | $15.28 | $23.17 | 971,604 | — | — |
| 1996-02-29 | $15.04 | $22.80 | 493,340 | — | — |
| 1996-02-28 | $15.22 | $23.08 | 1,629,739 | — | — |
| 1996-02-27 | $14.92 | $22.62 | 608,718 | — | — |
| 1996-02-26 | $14.69 | $22.26 | 886,379 | — | — |
| 1996-02-23 | $14.86 | $22.53 | 822,094 | — | — |
| 1996-02-22 | $14.77 | $22.40 | 697,712 | — | — |
| 1996-02-21 | $14.74 | $22.35 | 975,373 | — | — |
| 1996-02-20 | $14.80 | $22.44 | 359,954 | — | — |
| 1996-02-16 | $14.89 | $22.58 | 394,505 | — | — |
| 1996-02-15 | $14.83 | $22.49 | 1,190,633 | — | — |
| 1996-02-14 | $14.86 | $22.53 | 447,273 | — | — |
| 1996-02-13 | $14.86 | $22.53 | 1,066,670 | — | — |
| 1996-02-12 | $14.74 | $22.35 | 788,171 | — | — |
| 1996-02-09 | $14.77 | $22.40 | 484,545 | — | — |
| 1996-02-08 | $14.74 | $22.35 | 781,052 | — | — |
| 1996-02-07 | $14.57 | $22.08 | 377,753 | — | — |
| 1996-02-06 | $14.45 | $21.90 | 279,755 | — | — |
| 1996-02-05 | $14.45 | $21.90 | 344,668 | — | — |
| 1996-02-02 | $14.42 | $21.85 | 750,480 | — | — |
| 1996-02-01 | $14.45 | $21.90 | 147,834 | — | — |
| 1996-01-31 | $14.57 | $22.08 | 562,022 | — | — |
| 1996-01-30 | $14.60 | $22.13 | 542,758 | — | — |
| 1996-01-29 | $14.45 | $21.90 | 217,354 | — | — |
| 1996-01-26 | $14.45 | $21.90 | 523,074 | — | — |
| 1996-01-25 | $14.45 | $21.90 | 237,038 | — | — |
| 1996-01-24 | $14.33 | $21.72 | 257,977 | — | — |
| 1996-01-23 | $14.33 | $21.72 | 348,437 | — | — |
| 1996-01-22 | $14.42 | $21.85 | 433,034 | — | — |
| 1996-01-19 | $14.33 | $21.72 | 167,518 | — | — |
| 1996-01-18 | $14.33 | $21.72 | 452,298 | — | — |
| 1996-01-17 | $14.33 | $21.72 | 885,332 | — | — |
| 1996-01-16 | $14.15 | $21.45 | 768,069 | — | — |
| 1996-01-15 | $13.97 | $21.18 | 437,222 | — | — |
| 1996-01-12 | $13.91 | $21.09 | 1,100,592 | — | — |
| 1996-01-11 | $13.91 | $21.09 | 561,185 | — | — |
| 1996-01-10 | $13.97 | $21.18 | 341,736 | — | — |
| 1996-01-09 | $14.15 | $21.45 | 295,250 | — | — |
| 1996-01-08 | $14.36 | $21.76 | 98,836 | — | — |
| 1996-01-05 | $14.39 | $21.81 | 573,330 | — | — |
| 1996-01-04 | $14.51 | $21.99 | 1,407,987 | — | — |
| 1996-01-03 | $14.51 | $21.99 | 238,294 | — | — |
| 1996-01-02 | $14.42 | $21.85 | 1,023,115 | — | — |