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 | $15.20 | $15.55 | 330,219 | — | — |
| 1996-12-30 | $15.39 | $15.75 | 240,746 | — | — |
| 1996-12-27 | $15.34 | $15.69 | 84,400 | — | — |
| 1996-12-26 | $15.42 | $15.78 | 285,022 | — | — |
| 1996-12-24 | $15.42 | $15.78 | 138,821 | — | — |
| 1996-12-23 | $15.39 | $15.75 | 265,651 | — | — |
| 1996-12-20 | $15.39 | $15.75 | 1,198,659 | — | — |
| 1996-12-19 | $15.69 | $16.05 | 440,907 | — | — |
| 1996-12-18 | $15.48 | $15.83 | 1,395,591 | — | — |
| 1996-12-17 | $15.80 | $16.16 | 383,257 | — | — |
| 1996-12-16 | $15.72 | $16.08 | 286,405 | — | — |
| 1996-12-13 | $15.72 | $16.08 | 438,140 | — | — |
| 1996-12-12 | $15.53 | $15.89 | 473,652 | — | — |
| 1996-12-11 | $15.67 | $16.02 | 314,077 | — | — |
| 1996-12-10 | $15.94 | $16.30 | 816,785 | — | — |
| 1996-12-09 | $16.26 | $16.63 | 179,868 | — | — |
| 1996-12-06 | $16.13 | $16.50 | 361,581 | — | — |
| 1996-12-05 | $16.23 | $16.61 | 276,259 | — | — |
| 1996-12-04 | $16.37 | $16.75 | 204,773 | — | — |
| 1996-12-03 | $16.45 | $16.83 | 254,121 | — | — |
| 1996-12-02 | $16.59 | $16.97 | 143,433 | — | — |
| 1996-11-29 | $16.75 | $17.13 | 50,271 | — | — |
| 1996-11-27 | $16.75 | $17.13 | 141,127 | — | — |
| 1996-11-26 | $16.80 | $17.19 | 202,467 | — | — |
| 1996-11-25 | $16.86 | $17.24 | 157,269 | — | — |
| 1996-11-22 | $16.78 | $17.16 | 101,925 | — | — |
| 1996-11-21 | $16.61 | $16.99 | 140,666 | — | — |
| 1996-11-20 | $16.40 | $16.77 | 277,181 | — | — |
| 1996-11-19 | $16.51 | $16.88 | 366,654 | — | — |
| 1996-11-18 | $16.45 | $16.83 | 134,670 | — | — |
| 1996-11-15 | $16.53 | $16.91 | 343,133 | — | — |
| 1996-11-14 | $16.53 | $16.91 | 255,966 | — | — |
| 1996-11-13 | $16.56 | $16.94 | 169,260 | — | — |
| 1996-11-12 | $16.64 | $17.02 | 335,754 | — | — |
| 1996-11-11 | $16.59 | $16.97 | 48,887 | — | — |
| 1996-11-08 | $16.51 | $16.88 | 138,821 | — | — |
| 1996-11-07 | $16.32 | $16.69 | 179,407 | — | — |
| 1996-11-06 | $16.23 | $16.61 | 183,558 | — | — |
| 1996-11-05 | $16.21 | $16.58 | 152,196 | — | — |
| 1996-11-04 | $15.96 | $16.33 | 151,735 | — | — |
| 1996-11-01 | $15.91 | $16.27 | 374,494 | — | — |
| 1996-10-31 | $15.96 | $16.33 | 321,918 | — | — |
| 1996-10-30 | $15.61 | $15.97 | 180,790 | — | — |
| 1996-10-29 | $15.42 | $15.78 | 262,884 | — | — |
| 1996-10-28 | $15.42 | $15.78 | 217,686 | — | — |
| 1996-10-25 | $15.45 | $15.80 | 58,111 | — | — |
| 1996-10-24 | $15.48 | $15.83 | 278,104 | — | — |
| 1996-10-23 | $15.58 | $15.94 | 271,647 | — | — |
| 1996-10-22 | $15.67 | $16.02 | 478,726 | — | — |
| 1996-10-21 | $15.69 | $16.05 | 386,024 | — | — |
| 1996-10-18 | $15.42 | $15.78 | 333,909 | — | — |
| 1996-10-17 | $15.29 | $15.64 | 1,314,881 | — | — |
| 1996-10-16 | $15.20 | $15.55 | 2,514,001 | — | — |
| 1996-10-15 | $15.07 | $15.41 | 318,689 | — | — |
| 1996-10-14 | $14.96 | $15.30 | 212,152 | — | — |
| 1996-10-11 | $14.93 | $15.28 | 296,090 | — | — |
| 1996-10-10 | $14.91 | $15.25 | 462,122 | — | — |
| 1996-10-09 | $14.91 | $15.25 | 413,235 | — | — |
| 1996-10-08 | $14.96 | $15.30 | 210,307 | — | — |
| 1996-10-07 | $14.93 | $15.28 | 434,450 | — | — |
| 1996-10-04 | $14.96 | $15.30 | 502,247 | — | — |
| 1996-10-03 | $15.02 | $15.36 | 550,212 | — | — |
| 1996-10-02 | $14.80 | $15.14 | 891,500 | — | — |
| 1996-10-01 | $14.77 | $15.11 | 321,456 | — | — |
| 1996-09-30 | $14.72 | $15.05 | 266,574 | — | — |
| 1996-09-27 | $14.72 | $15.05 | 219,992 | — | — |
| 1996-09-26 | $14.55 | $14.89 | 756,368 | — | — |
| 1996-09-25 | $14.55 | $14.89 | 443,213 | — | — |
| 1996-09-24 | $14.55 | $14.89 | 345,900 | — | — |
| 1996-09-23 | $14.61 | $14.94 | 390,175 | — | — |
| 1996-09-20 | $14.36 | $14.69 | 306,237 | — | — |
| 1996-09-19 | $14.31 | $14.64 | 194,165 | — | — |
| 1996-09-18 | $14.31 | $14.64 | 161,881 | — | — |
| 1996-09-17 | $14.28 | $14.61 | 166,954 | — | — |
| 1996-09-16 | $14.26 | $14.58 | 582,034 | — | — |
| 1996-09-13 | $14.26 | $14.58 | 327,913 | — | — |
| 1996-09-12 | $13.99 | $14.31 | 287,789 | — | — |
| 1996-09-11 | $14.07 | $14.39 | 194,165 | — | — |
| 1996-09-10 | $14.07 | $14.39 | 196,471 | — | — |
| 1996-09-09 | $14.09 | $14.42 | 164,187 | — | — |
| 1996-09-06 | $14.04 | $14.36 | 258,733 | — | — |
| 1996-09-05 | $14.01 | $14.33 | 418,308 | — | — |
| 1996-09-04 | $14.12 | $14.44 | 665,512 | — | — |
| 1996-09-03 | $14.01 | $14.33 | 233,367 | — | — |
| 1996-08-30 | $13.88 | $14.19 | 135,593 | — | — |
| 1996-08-29 | $14.01 | $14.33 | 338,982 | — | — |
| 1996-08-28 | $14.04 | $14.36 | 142,050 | — | — |
| 1996-08-27 | $13.93 | $14.25 | 250,893 | — | — |
| 1996-08-26 | $13.99 | $14.31 | 217,225 | — | — |
| 1996-08-23 | $14.09 | $14.42 | 192,782 | — | — |
| 1996-08-22 | $14.20 | $14.53 | 248,587 | — | — |
| 1996-08-21 | $14.20 | $14.53 | 226,910 | — | — |
| 1996-08-20 | $14.20 | $14.53 | 1,312,575 | — | — |
| 1996-08-19 | $14.20 | $14.53 | 162,804 | — | — |
| 1996-08-16 | $14.26 | $14.58 | 151,274 | — | — |
| 1996-08-15 | $14.26 | $14.58 | 215,380 | — | — |
| 1996-08-14 | $14.28 | $14.61 | 515,160 | — | — |
| 1996-08-13 | $14.34 | $14.67 | 101,464 | — | — |
| 1996-08-12 | $14.39 | $14.72 | 113,455 | — | — |
| 1996-08-09 | $14.39 | $14.72 | 251,815 | — | — |
| 1996-08-08 | $14.47 | $14.80 | 200,622 | — | — |
| 1996-08-07 | $14.50 | $14.83 | 209,846 | — | — |
| 1996-08-06 | $14.53 | $14.86 | 124,063 | — | — |
| 1996-08-05 | $14.36 | $14.69 | 433,528 | — | — |
| 1996-08-02 | $14.36 | $14.69 | 152,657 | — | — |
| 1996-08-01 | $13.99 | $14.31 | 231,984 | — | — |
| 1996-07-31 | $13.99 | $14.31 | 284,560 | — | — |
| 1996-07-30 | $13.88 | $14.19 | 312,232 | — | — |
| 1996-07-29 | $13.80 | $14.11 | 354,663 | — | — |
| 1996-07-26 | $14.04 | $14.36 | 586,185 | — | — |
| 1996-07-25 | $13.88 | $14.19 | 167,416 | — | — |
| 1996-07-24 | $13.61 | $13.92 | 348,206 | — | — |
| 1996-07-23 | $13.74 | $14.06 | 360,197 | — | — |
| 1996-07-22 | $13.82 | $14.14 | 196,471 | — | — |
| 1996-07-19 | $13.90 | $14.22 | 510,087 | — | — |
| 1996-07-18 | $13.88 | $14.19 | 1,008,183 | — | — |
| 1996-07-17 | $13.90 | $14.22 | 318,689 | — | — |
| 1996-07-16 | $13.93 | $14.25 | 1,498,900 | — | — |
| 1996-07-15 | $13.82 | $14.14 | 362,964 | — | — |
| 1996-07-12 | $14.15 | $14.47 | 356,969 | — | — |
| 1996-07-11 | $14.09 | $14.42 | 1,003,571 | — | — |
| 1996-07-10 | $14.26 | $14.58 | 327,913 | — | — |
| 1996-07-09 | $14.15 | $14.47 | 220,454 | — | — |
| 1996-07-08 | $14.01 | $14.33 | 489,333 | — | — |
| 1996-07-05 | $14.20 | $14.53 | 177,101 | — | — |
| 1996-07-03 | $14.31 | $14.64 | 398,477 | — | — |
| 1996-07-02 | $14.28 | $14.61 | 1,261,843 | — | — |
| 1996-07-01 | $14.15 | $14.47 | 389,714 | — | — |
| 1996-06-28 | $14.15 | $14.47 | 388,330 | — | — |
| 1996-06-27 | $14.04 | $14.36 | 2,335,517 | — | — |
| 1996-06-26 | $13.74 | $14.06 | 826,009 | — | — |
| 1996-06-25 | $13.61 | $13.92 | 699,640 | — | — |
| 1996-06-24 | $13.63 | $13.95 | 442,752 | — | — |
| 1996-06-21 | $13.61 | $13.92 | 369,882 | — | — |
| 1996-06-20 | $13.61 | $13.92 | 689,033 | — | — |
| 1996-06-19 | $13.66 | $13.97 | 448,286 | — | — |
| 1996-06-18 | $13.74 | $14.06 | 1,001,265 | — | — |
| 1996-06-17 | $13.61 | $13.92 | 592,642 | — | — |
| 1996-06-14 | $13.50 | $13.81 | 4,119,438 | — | — |
| 1996-06-13 | $13.80 | $14.11 | 1,420,035 | — | — |
| 1996-06-12 | $14.80 | $15.14 | 576,961 | — | — |
| 1996-06-11 | $14.91 | $15.25 | 411,390 | — | — |
| 1996-06-10 | $14.93 | $15.28 | 1,583,761 | — | — |
| 1996-06-07 | $14.85 | $15.19 | 137,438 | — | — |
| 1996-06-06 | $14.80 | $15.14 | 513,777 | — | — |
| 1996-06-05 | $14.85 | $15.19 | 138,821 | — | — |
| 1996-06-04 | $14.80 | $15.14 | 878,125 | — | — |
| 1996-06-03 | $14.55 | $14.89 | 227,372 | — | — |
| 1996-05-31 | $14.58 | $14.92 | 628,154 | — | — |
| 1996-05-30 | $14.77 | $15.11 | 937,158 | — | — |
| 1996-05-29 | $14.58 | $14.92 | 427,532 | — | — |
| 1996-05-28 | $14.85 | $15.19 | 1,796,835 | — | — |
| 1996-05-24 | $14.69 | $15.03 | 482,876 | — | — |
| 1996-05-23 | $14.64 | $14.97 | 371,727 | — | — |
| 1996-05-22 | $14.61 | $14.94 | 305,314 | — | — |
| 1996-05-21 | $14.64 | $14.97 | 292,862 | — | — |
| 1996-05-20 | $14.58 | $14.92 | 348,667 | — | — |
| 1996-05-17 | $14.72 | $15.05 | 308,543 | — | — |
| 1996-05-16 | $14.74 | $15.08 | 685,804 | — | — |
| 1996-05-15 | $14.80 | $15.14 | 300,702 | — | — |
| 1996-05-14 | $14.83 | $15.17 | 432,144 | — | — |
| 1996-05-13 | $14.77 | $15.11 | 720,394 | — | — |
| 1996-05-10 | $14.58 | $14.92 | 401,244 | — | — |
| 1996-05-09 | $14.58 | $14.92 | 308,082 | — | — |
| 1996-05-08 | $14.64 | $14.97 | 620,314 | — | — |
| 1996-05-07 | $14.69 | $15.03 | 924,706 | — | — |
| 1996-05-06 | $14.74 | $15.08 | 602,788 | — | — |
| 1996-05-03 | $14.69 | $15.03 | 312,232 | — | — |
| 1996-05-02 | $14.99 | $15.33 | 230,600 | — | — |
| 1996-05-01 | $15.10 | $15.44 | 1,253,542 | — | — |
| 1996-04-30 | $15.04 | $15.39 | 388,792 | — | — |
| 1996-04-29 | $15.10 | $15.44 | 722,239 | — | — |
| 1996-04-26 | $14.99 | $15.33 | 204,773 | — | — |
| 1996-04-25 | $15.15 | $15.50 | 1,866,476 | — | — |
| 1996-04-24 | $15.15 | $15.50 | 339,443 | — | — |
| 1996-04-23 | $15.12 | $15.47 | 261,039 | — | — |
| 1996-04-22 | $15.15 | $15.50 | 276,720 | — | — |
| 1996-04-19 | $14.99 | $15.33 | 334,370 | — | — |
| 1996-04-18 | $14.85 | $15.19 | 2,289,858 | — | — |
| 1996-04-17 | $14.88 | $15.22 | 878,125 | — | — |
| 1996-04-16 | $15.29 | $15.64 | 694,106 | — | — |
| 1996-04-15 | $15.80 | $16.16 | 78,865 | — | — |
| 1996-04-12 | $15.75 | $16.11 | 97,313 | — | — |
| 1996-04-11 | $15.61 | $15.97 | 211,230 | — | — |
| 1996-04-10 | $15.83 | $16.19 | 249,509 | — | — |
| 1996-04-09 | $15.83 | $16.19 | 228,294 | — | — |
| 1996-04-08 | $15.86 | $16.22 | 315,461 | — | — |
| 1996-04-04 | $16.42 | $16.80 | 118,067 | — | — |
| 1996-04-03 | $16.29 | $16.66 | 211,691 | — | — |
| 1996-04-02 | $16.23 | $16.61 | 177,562 | — | — |
| 1996-04-01 | $16.48 | $16.86 | 359,736 | — | — |
| 1996-03-29 | $16.29 | $16.66 | 332,064 | — | — |
| 1996-03-28 | $16.32 | $16.69 | 318,689 | — | — |
| 1996-03-27 | $16.23 | $16.61 | 895,650 | — | — |
| 1996-03-26 | $16.29 | $16.66 | 253,199 | — | — |
| 1996-03-25 | $16.21 | $16.58 | 507,781 | — | — |
| 1996-03-22 | $16.18 | $16.55 | 142,050 | — | — |
| 1996-03-21 | $16.34 | $16.72 | 144,817 | — | — |
| 1996-03-20 | $16.53 | $16.91 | 267,035 | — | — |
| 1996-03-19 | $16.42 | $16.80 | 391,098 | — | — |
| 1996-03-18 | $16.34 | $16.72 | 585,724 | — | — |
| 1996-03-15 | $15.99 | $16.36 | 332,064 | — | — |
| 1996-03-14 | $15.99 | $16.36 | 250,893 | — | — |
| 1996-03-13 | $15.83 | $16.19 | 160,959 | — | — |
| 1996-03-12 | $15.80 | $16.16 | 217,225 | — | — |
| 1996-03-11 | $15.83 | $16.19 | 447,364 | — | — |
| 1996-03-08 | $15.67 | $16.02 | 648,447 | — | — |
| 1996-03-07 | $16.07 | $16.44 | 225,527 | — | — |
| 1996-03-06 | $15.96 | $16.33 | 190,014 | — | — |
| 1996-03-05 | $16.07 | $16.44 | 322,840 | — | — |
| 1996-03-04 | $16.10 | $16.47 | 472,269 | — | — |
| 1996-03-01 | $15.94 | $16.30 | 154,041 | — | — |
| 1996-02-29 | $15.83 | $16.19 | 476,420 | — | — |
| 1996-02-28 | $15.99 | $16.36 | 439,985 | — | — |
| 1996-02-27 | $15.83 | $16.19 | 412,774 | — | — |
| 1996-02-26 | $15.88 | $16.25 | 202,928 | — | — |
| 1996-02-23 | $16.05 | $16.41 | 302,547 | — | — |
| 1996-02-22 | $16.21 | $16.58 | 344,978 | — | — |
| 1996-02-21 | $16.02 | $16.38 | 184,480 | — | — |
| 1996-02-20 | $15.96 | $16.33 | 170,644 | — | — |
| 1996-02-16 | $16.02 | $16.38 | 396,171 | — | — |
| 1996-02-15 | $16.10 | $16.47 | 135,593 | — | — |
| 1996-02-14 | $16.23 | $16.61 | 140,666 | — | — |
| 1996-02-13 | $16.26 | $16.63 | 286,405 | — | — |
| 1996-02-12 | $16.37 | $16.75 | 291,017 | — | — |
| 1996-02-09 | $16.07 | $16.44 | 181,713 | — | — |
| 1996-02-08 | $16.05 | $16.41 | 188,631 | — | — |
| 1996-02-07 | $15.83 | $16.19 | 177,101 | — | — |
| 1996-02-06 | $15.86 | $16.22 | 380,951 | — | — |
| 1996-02-05 | $15.61 | $15.97 | 899,801 | — | — |
| 1996-02-02 | $15.72 | $16.08 | 147,123 | — | — |
| 1996-02-01 | $15.80 | $16.16 | 483,338 | — | — |
| 1996-01-31 | $15.80 | $16.16 | 440,446 | — | — |
| 1996-01-30 | $15.34 | $15.69 | 376,800 | — | — |
| 1996-01-29 | $15.10 | $15.44 | 165,571 | — | — |
| 1996-01-26 | $14.85 | $15.19 | 122,679 | — | — |
| 1996-01-25 | $14.77 | $15.11 | 374,956 | — | — |
| 1996-01-24 | $14.80 | $15.14 | 424,765 | — | — |
| 1996-01-23 | $14.80 | $15.14 | 225,988 | — | — |
| 1996-01-22 | $14.80 | $15.14 | 247,203 | — | — |
| 1996-01-19 | $14.85 | $15.19 | 230,600 | — | — |
| 1996-01-18 | $14.74 | $15.08 | 229,678 | — | — |
| 1996-01-17 | $14.80 | $15.14 | 235,212 | — | — |
| 1996-01-16 | $14.88 | $15.22 | 212,152 | — | — |
| 1996-01-15 | $14.88 | $15.22 | 254,582 | — | — |
| 1996-01-12 | $14.58 | $14.92 | 1,384,522 | — | — |
| 1996-01-11 | $14.83 | $15.17 | 244,436 | — | — |
| 1996-01-10 | $14.93 | $15.28 | 416,925 | — | — |
| 1996-01-09 | $15.26 | $15.61 | 640,146 | — | — |
| 1996-01-08 | $15.07 | $15.41 | 43,814 | — | — |
| 1996-01-05 | $15.07 | $15.41 | 598,638 | — | — |
| 1996-01-04 | $14.96 | $15.30 | 441,368 | — | — |
| 1996-01-03 | $15.12 | $15.47 | 241,208 | — | — |
| 1996-01-02 | $14.69 | $15.03 | 742,071 | — | — |