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 | $18.61 | $23.88 | 709,088 | — | — |
| 1996-12-30 | $19.26 | $24.71 | 341,213 | — | — |
| 1996-12-27 | $19.33 | $24.80 | 596,363 | — | — |
| 1996-12-26 | $19.41 | $24.79 | 534,938 | — | — |
| 1996-12-24 | $19.19 | $24.50 | 142,088 | — | — |
| 1996-12-23 | $19.07 | $24.36 | 750,263 | — | — |
| 1996-12-20 | $19.46 | $24.86 | 1,304,100 | — | — |
| 1996-12-19 | $19.41 | $24.79 | 1,977,413 | — | — |
| 1996-12-18 | $18.44 | $23.56 | 1,084,050 | — | — |
| 1996-12-17 | $18.74 | $23.94 | 673,650 | — | — |
| 1996-12-16 | $18.52 | $23.65 | 1,033,425 | — | — |
| 1996-12-13 | $18.81 | $24.03 | 1,387,800 | — | — |
| 1996-12-12 | $18.22 | $23.27 | 1,246,050 | — | — |
| 1996-12-11 | $19.19 | $24.50 | 740,138 | — | — |
| 1996-12-10 | $19.46 | $24.86 | 819,788 | — | — |
| 1996-12-09 | $19.52 | $24.93 | 1,353,038 | — | — |
| 1996-12-06 | $19.56 | $24.98 | 1,632,150 | — | — |
| 1996-12-05 | $19.59 | $25.02 | 1,375,650 | — | — |
| 1996-12-04 | $20.15 | $25.73 | 731,363 | — | — |
| 1996-12-03 | $20.74 | $26.49 | 959,175 | — | — |
| 1996-12-02 | $21.22 | $27.11 | 698,625 | — | — |
| 1996-11-29 | $20.74 | $26.49 | 428,963 | — | — |
| 1996-11-27 | $21.19 | $27.06 | 489,375 | — | — |
| 1996-11-26 | $21.85 | $27.91 | 1,189,688 | — | — |
| 1996-11-25 | $21.35 | $27.27 | 982,125 | — | — |
| 1996-11-22 | $20.44 | $26.11 | 372,263 | — | — |
| 1996-11-21 | $20.48 | $26.16 | 489,375 | — | — |
| 1996-11-20 | $20.74 | $26.49 | 1,001,025 | — | — |
| 1996-11-19 | $20.11 | $25.69 | 337,163 | — | — |
| 1996-11-18 | $19.74 | $25.21 | 390,825 | — | — |
| 1996-11-15 | $19.85 | $25.36 | 537,638 | — | — |
| 1996-11-14 | $19.96 | $25.50 | 308,813 | — | — |
| 1996-11-13 | $19.85 | $25.36 | 710,100 | — | — |
| 1996-11-12 | $19.70 | $25.17 | 876,825 | — | — |
| 1996-11-11 | $19.04 | $24.31 | 606,825 | — | — |
| 1996-11-08 | $18.74 | $23.94 | 520,763 | — | — |
| 1996-11-07 | $18.93 | $24.17 | 385,425 | — | — |
| 1996-11-06 | $19.26 | $24.60 | 879,525 | — | — |
| 1996-11-05 | $19.04 | $24.31 | 415,125 | — | — |
| 1996-11-04 | $18.63 | $23.79 | 293,625 | — | — |
| 1996-11-01 | $18.61 | $23.77 | 1,033,088 | — | — |
| 1996-10-31 | $18.56 | $23.70 | 328,725 | — | — |
| 1996-10-30 | $18.56 | $23.70 | 335,475 | — | — |
| 1996-10-29 | $18.48 | $23.61 | 250,088 | — | — |
| 1996-10-28 | $18.41 | $23.51 | 535,950 | — | — |
| 1996-10-25 | $18.37 | $23.46 | 198,788 | — | — |
| 1996-10-24 | $18.22 | $23.27 | 413,775 | — | — |
| 1996-10-23 | $18.19 | $23.23 | 342,563 | — | — |
| 1996-10-22 | $18.22 | $23.27 | 340,875 | — | — |
| 1996-10-21 | $18.26 | $23.32 | 577,125 | — | — |
| 1996-10-18 | $18.30 | $23.37 | 579,825 | — | — |
| 1996-10-17 | $18.04 | $23.04 | 261,225 | — | — |
| 1996-10-16 | $17.93 | $22.90 | 225,450 | — | — |
| 1996-10-15 | $18.07 | $23.08 | 277,763 | — | — |
| 1996-10-14 | $18.15 | $23.18 | 226,800 | — | — |
| 1996-10-11 | $18.19 | $23.23 | 453,263 | — | — |
| 1996-10-10 | $17.70 | $22.61 | 231,863 | — | — |
| 1996-10-09 | $17.93 | $22.90 | 312,525 | — | — |
| 1996-10-08 | $18.00 | $22.99 | 150,863 | — | — |
| 1996-10-07 | $18.15 | $23.18 | 744,188 | — | — |
| 1996-10-04 | $18.15 | $23.18 | 538,988 | — | — |
| 1996-10-03 | $17.85 | $22.80 | 776,588 | — | — |
| 1996-10-02 | $17.74 | $22.66 | 773,888 | — | — |
| 1996-10-01 | $17.33 | $22.14 | 359,775 | — | — |
| 1996-09-30 | $17.22 | $22.00 | 443,475 | — | — |
| 1996-09-27 | $17.07 | $21.81 | 261,225 | — | — |
| 1996-09-26 | $16.89 | $21.57 | 508,613 | — | — |
| 1996-09-25 | $16.67 | $21.18 | 410,738 | — | — |
| 1996-09-24 | $16.56 | $21.04 | 496,463 | — | — |
| 1996-09-23 | $16.30 | $20.71 | 289,913 | — | — |
| 1996-09-20 | $16.37 | $20.80 | 1,477,913 | — | — |
| 1996-09-19 | $16.30 | $20.71 | 659,813 | — | — |
| 1996-09-18 | $16.22 | $20.61 | 774,900 | — | — |
| 1996-09-17 | $16.04 | $20.38 | 223,088 | — | — |
| 1996-09-16 | $16.15 | $20.52 | 315,563 | — | — |
| 1996-09-13 | $16.07 | $20.42 | 397,575 | — | — |
| 1996-09-12 | $16.00 | $20.33 | 451,238 | — | — |
| 1996-09-11 | $16.00 | $20.33 | 158,963 | — | — |
| 1996-09-10 | $15.85 | $20.14 | 649,350 | — | — |
| 1996-09-09 | $16.07 | $20.42 | 453,263 | — | — |
| 1996-09-06 | $15.56 | $19.77 | 675,338 | — | — |
| 1996-09-05 | $15.52 | $19.72 | 143,775 | — | — |
| 1996-09-04 | $15.63 | $19.86 | 450,900 | — | — |
| 1996-09-03 | $15.63 | $19.86 | 390,825 | — | — |
| 1996-08-30 | $15.70 | $19.95 | 274,725 | — | — |
| 1996-08-29 | $15.78 | $20.05 | 357,413 | — | — |
| 1996-08-28 | $15.96 | $20.28 | 192,375 | — | — |
| 1996-08-27 | $15.93 | $20.24 | 203,850 | — | — |
| 1996-08-26 | $15.85 | $20.14 | 171,450 | — | — |
| 1996-08-23 | $15.85 | $20.14 | 150,525 | — | — |
| 1996-08-22 | $16.07 | $20.42 | 242,663 | — | — |
| 1996-08-21 | $16.00 | $20.33 | 336,488 | — | — |
| 1996-08-20 | $16.22 | $20.61 | 217,350 | — | — |
| 1996-08-19 | $16.22 | $20.61 | 464,400 | — | — |
| 1996-08-16 | $16.37 | $20.80 | 537,975 | — | — |
| 1996-08-15 | $15.85 | $20.14 | 309,488 | — | — |
| 1996-08-14 | $15.78 | $20.05 | 338,175 | — | — |
| 1996-08-13 | $15.93 | $20.24 | 159,975 | — | — |
| 1996-08-12 | $16.15 | $20.52 | 213,975 | — | — |
| 1996-08-09 | $15.93 | $20.24 | 176,850 | — | — |
| 1996-08-08 | $15.70 | $19.95 | 48,938 | — | — |
| 1996-08-07 | $15.85 | $20.14 | 360,450 | — | — |
| 1996-08-06 | $16.04 | $20.38 | 182,925 | — | — |
| 1996-08-05 | $16.00 | $20.33 | 276,413 | — | — |
| 1996-08-02 | $16.07 | $20.42 | 490,050 | — | — |
| 1996-08-01 | $15.48 | $19.67 | 382,388 | — | — |
| 1996-07-31 | $15.33 | $19.48 | 330,413 | — | — |
| 1996-07-30 | $15.26 | $19.39 | 290,250 | — | — |
| 1996-07-29 | $15.37 | $19.53 | 488,025 | — | — |
| 1996-07-26 | $15.33 | $19.48 | 279,788 | — | — |
| 1996-07-25 | $15.30 | $19.44 | 279,788 | — | — |
| 1996-07-24 | $15.26 | $19.39 | 345,938 | — | — |
| 1996-07-23 | $15.07 | $19.15 | 362,138 | — | — |
| 1996-07-22 | $15.11 | $19.20 | 403,313 | — | — |
| 1996-07-19 | $15.04 | $19.11 | 374,288 | — | — |
| 1996-07-18 | $15.63 | $19.86 | 627,750 | — | — |
| 1996-07-17 | $15.22 | $19.34 | 672,300 | — | — |
| 1996-07-16 | $14.89 | $18.92 | 1,231,875 | — | — |
| 1996-07-15 | $15.19 | $19.29 | 505,238 | — | — |
| 1996-07-12 | $15.63 | $19.86 | 1,129,950 | — | — |
| 1996-07-11 | $14.96 | $19.01 | 709,088 | — | — |
| 1996-07-10 | $15.00 | $19.06 | 316,575 | — | — |
| 1996-07-09 | $15.19 | $19.29 | 545,738 | — | — |
| 1996-07-08 | $15.11 | $19.20 | 553,163 | — | — |
| 1996-07-05 | $14.96 | $19.01 | 264,938 | — | — |
| 1996-07-03 | $15.59 | $19.81 | 777,263 | — | — |
| 1996-07-02 | $15.93 | $20.24 | 300,375 | — | — |
| 1996-07-01 | $16.00 | $20.33 | 221,738 | — | — |
| 1996-06-28 | $16.00 | $20.33 | 390,488 | — | — |
| 1996-06-27 | $16.22 | $20.61 | 886,950 | — | — |
| 1996-06-26 | $16.44 | $20.90 | 979,763 | — | — |
| 1996-06-25 | $16.44 | $20.80 | 1,354,050 | — | — |
| 1996-06-24 | $15.78 | $19.95 | 1,408,725 | — | — |
| 1996-06-21 | $14.85 | $18.78 | 1,586,925 | — | — |
| 1996-06-20 | $14.89 | $18.83 | 2,085,413 | — | — |
| 1996-06-19 | $15.41 | $19.49 | 489,713 | — | — |
| 1996-06-18 | $15.81 | $20.00 | 549,450 | — | — |
| 1996-06-17 | $16.07 | $20.33 | 556,875 | — | — |
| 1996-06-14 | $16.00 | $20.24 | 1,263,938 | — | — |
| 1996-06-13 | $15.93 | $20.14 | 947,025 | — | — |
| 1996-06-12 | $16.22 | $20.52 | 720,900 | — | — |
| 1996-06-11 | $16.15 | $20.42 | 503,888 | — | — |
| 1996-06-10 | $16.22 | $20.52 | 211,613 | — | — |
| 1996-06-07 | $16.15 | $20.42 | 393,863 | — | — |
| 1996-06-06 | $16.22 | $20.52 | 492,750 | — | — |
| 1996-06-05 | $16.22 | $20.52 | 673,650 | — | — |
| 1996-06-04 | $16.33 | $20.66 | 549,788 | — | — |
| 1996-06-03 | $16.41 | $20.75 | 671,288 | — | — |
| 1996-05-31 | $16.15 | $20.42 | 307,463 | — | — |
| 1996-05-30 | $16.11 | $20.38 | 697,613 | — | — |
| 1996-05-29 | $16.22 | $20.52 | 481,275 | — | — |
| 1996-05-28 | $16.07 | $20.33 | 523,125 | — | — |
| 1996-05-24 | $16.22 | $20.52 | 324,338 | — | — |
| 1996-05-23 | $16.30 | $20.61 | 347,625 | — | — |
| 1996-05-22 | $16.30 | $20.61 | 285,525 | — | — |
| 1996-05-21 | $16.13 | $20.40 | 564,975 | — | — |
| 1996-05-20 | $16.02 | $20.26 | 704,363 | — | — |
| 1996-05-17 | $16.00 | $20.24 | 714,150 | — | — |
| 1996-05-16 | $15.93 | $20.14 | 264,600 | — | — |
| 1996-05-15 | $15.93 | $20.14 | 724,275 | — | — |
| 1996-05-14 | $16.07 | $20.33 | 1,026,000 | — | — |
| 1996-05-13 | $15.94 | $20.16 | 293,963 | — | — |
| 1996-05-10 | $15.85 | $20.05 | 631,125 | — | — |
| 1996-05-09 | $15.56 | $19.67 | 724,275 | — | — |
| 1996-05-08 | $15.48 | $19.58 | 1,344,938 | — | — |
| 1996-05-07 | $15.37 | $19.44 | 674,663 | — | — |
| 1996-05-06 | $15.44 | $19.53 | 604,800 | — | — |
| 1996-05-03 | $15.78 | $19.95 | 690,188 | — | — |
| 1996-05-02 | $15.93 | $20.14 | 1,172,138 | — | — |
| 1996-05-01 | $16.15 | $20.42 | 631,463 | — | — |
| 1996-04-30 | $16.37 | $20.70 | 2,696,963 | — | — |
| 1996-04-29 | $16.44 | $20.80 | 395,550 | — | — |
| 1996-04-26 | $16.37 | $20.70 | 986,513 | — | — |
| 1996-04-25 | $16.44 | $20.80 | 536,963 | — | — |
| 1996-04-24 | $16.33 | $20.66 | 290,250 | — | — |
| 1996-04-23 | $16.37 | $20.70 | 617,625 | — | — |
| 1996-04-22 | $16.44 | $20.80 | 297,675 | — | — |
| 1996-04-19 | $16.41 | $20.75 | 1,073,925 | — | — |
| 1996-04-18 | $16.44 | $20.80 | 1,200,150 | — | — |
| 1996-04-17 | $16.44 | $20.80 | 522,113 | — | — |
| 1996-04-16 | $16.44 | $20.80 | 631,125 | — | — |
| 1996-04-15 | $16.67 | $21.08 | 405,675 | — | — |
| 1996-04-12 | $16.78 | $21.22 | 705,713 | — | — |
| 1996-04-11 | $16.59 | $20.98 | 1,797,863 | — | — |
| 1996-04-10 | $16.54 | $20.91 | 1,116,788 | — | — |
| 1996-04-09 | $16.89 | $21.36 | 376,988 | — | — |
| 1996-04-08 | $16.83 | $21.29 | 1,266,300 | — | — |
| 1996-04-04 | $16.89 | $21.36 | 991,913 | — | — |
| 1996-04-03 | $16.85 | $21.31 | 415,125 | — | — |
| 1996-04-02 | $16.96 | $21.45 | 406,013 | — | — |
| 1996-04-01 | $17.19 | $21.73 | 564,300 | — | — |
| 1996-03-29 | $17.19 | $21.73 | 1,076,963 | — | — |
| 1996-03-28 | $17.22 | $21.78 | 820,800 | — | — |
| 1996-03-27 | $17.33 | $21.92 | 860,625 | — | — |
| 1996-03-26 | $17.54 | $22.08 | 2,296,688 | — | — |
| 1996-03-25 | $17.33 | $21.83 | 975,038 | — | — |
| 1996-03-22 | $17.19 | $21.64 | 595,013 | — | — |
| 1996-03-21 | $16.89 | $21.27 | 608,175 | — | — |
| 1996-03-20 | $16.78 | $21.13 | 800,550 | — | — |
| 1996-03-19 | $16.70 | $21.03 | 694,238 | — | — |
| 1996-03-18 | $16.56 | $20.85 | 894,375 | — | — |
| 1996-03-15 | $16.56 | $20.85 | 1,335,488 | — | — |
| 1996-03-14 | $16.59 | $20.89 | 831,938 | — | — |
| 1996-03-13 | $16.67 | $20.99 | 1,119,825 | — | — |
| 1996-03-12 | $16.63 | $20.94 | 2,296,688 | — | — |
| 1996-03-11 | $16.70 | $21.03 | 2,304,450 | — | — |
| 1996-03-08 | $16.78 | $21.13 | 4,205,250 | — | — |
| 1996-03-07 | $17.37 | $21.87 | 23,232,150 | — | — |
| 1996-03-06 | $16.69 | $21.01 | 2,629,800 | — | — |
| 1996-03-05 | $16.33 | $20.57 | 1,400,288 | — | — |
| 1996-03-04 | $16.00 | $20.15 | 2,659,500 | — | — |
| 1996-03-01 | $15.11 | $19.03 | 413,775 | — | — |
| 1996-02-29 | $15.19 | $19.12 | 224,775 | — | — |
| 1996-02-28 | $15.19 | $19.12 | 318,938 | — | — |
| 1996-02-27 | $14.81 | $18.65 | 382,725 | — | — |
| 1996-02-26 | $15.11 | $19.03 | 690,863 | — | — |
| 1996-02-23 | $14.74 | $18.56 | 646,650 | — | — |
| 1996-02-22 | $14.56 | $18.33 | 254,138 | — | — |
| 1996-02-21 | $14.52 | $18.28 | 197,100 | — | — |
| 1996-02-20 | $14.59 | $18.37 | 405,000 | — | — |
| 1996-02-16 | $14.59 | $18.37 | 259,200 | — | — |
| 1996-02-15 | $14.74 | $18.56 | 408,713 | — | — |
| 1996-02-14 | $14.56 | $18.33 | 501,863 | — | — |
| 1996-02-13 | $14.59 | $18.37 | 439,425 | — | — |
| 1996-02-12 | $14.52 | $18.28 | 866,025 | — | — |
| 1996-02-09 | $14.22 | $17.91 | 970,650 | — | — |
| 1996-02-08 | $13.93 | $17.53 | 1,128,263 | — | — |
| 1996-02-07 | $13.78 | $17.35 | 145,800 | — | — |
| 1996-02-06 | $13.85 | $17.44 | 349,988 | — | — |
| 1996-02-05 | $14.00 | $17.63 | 245,025 | — | — |
| 1996-02-02 | $13.81 | $17.39 | 560,588 | — | — |
| 1996-02-01 | $13.96 | $17.58 | 290,588 | — | — |
| 1996-01-31 | $14.02 | $17.65 | 615,263 | — | — |
| 1996-01-30 | $13.81 | $17.39 | 251,438 | — | — |
| 1996-01-29 | $13.78 | $17.35 | 531,225 | — | — |
| 1996-01-26 | $13.78 | $17.35 | 415,800 | — | — |
| 1996-01-25 | $13.59 | $17.11 | 221,063 | — | — |
| 1996-01-24 | $13.70 | $17.25 | 625,725 | — | — |
| 1996-01-23 | $13.48 | $16.97 | 1,225,800 | — | — |
| 1996-01-22 | $13.85 | $17.44 | 656,100 | — | — |
| 1996-01-19 | $13.85 | $17.44 | 184,275 | — | — |
| 1996-01-18 | $13.89 | $17.49 | 887,625 | — | — |
| 1996-01-17 | $13.56 | $17.07 | 862,650 | — | — |
| 1996-01-16 | $12.96 | $16.32 | 763,425 | — | — |
| 1996-01-15 | $13.11 | $16.51 | 1,904,513 | — | — |
| 1996-01-12 | $13.04 | $16.42 | 1,628,100 | — | — |
| 1996-01-11 | $13.23 | $16.66 | 537,638 | — | — |
| 1996-01-10 | $13.19 | $16.60 | 1,145,138 | — | — |
| 1996-01-09 | $13.43 | $16.91 | 763,425 | — | — |
| 1996-01-08 | $13.88 | $17.47 | 218,194 | — | — |
| 1996-01-05 | $13.83 | $17.41 | 567,000 | — | — |
| 1996-01-04 | $13.88 | $17.47 | 624,206 | — | — |
| 1996-01-03 | $14.27 | $17.97 | 576,113 | — | — |
| 1996-01-02 | $14.30 | $18.00 | 763,425 | — | — |