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 | $17.28 | $18.68 | 553,050 | — | — |
| 1996-12-30 | $17.28 | $18.68 | 553,050 | — | — |
| 1996-12-27 | $17.00 | $18.38 | 451,350 | — | — |
| 1996-12-26 | $16.94 | $18.32 | 670,050 | — | — |
| 1996-12-24 | $16.72 | $18.08 | 431,325 | — | — |
| 1996-12-23 | $16.94 | $18.32 | 513,450 | — | — |
| 1996-12-20 | $17.06 | $18.44 | 731,925 | — | — |
| 1996-12-19 | $17.06 | $18.44 | 479,025 | — | — |
| 1996-12-18 | $17.06 | $18.44 | 1,631,475 | — | — |
| 1996-12-17 | $16.67 | $18.02 | 1,231,425 | — | — |
| 1996-12-16 | $17.06 | $18.44 | 820,125 | — | — |
| 1996-12-13 | $17.33 | $18.74 | 797,850 | — | — |
| 1996-12-12 | $17.50 | $18.92 | 907,650 | — | — |
| 1996-12-11 | $18.00 | $19.47 | 439,650 | — | — |
| 1996-12-10 | $18.11 | $19.59 | 212,400 | — | — |
| 1996-12-09 | $18.33 | $19.83 | 780,300 | — | — |
| 1996-12-06 | $17.89 | $19.35 | 798,525 | — | — |
| 1996-12-05 | $18.00 | $19.47 | 391,725 | — | — |
| 1996-12-04 | $18.17 | $19.65 | 465,075 | — | — |
| 1996-12-03 | $18.33 | $19.83 | 918,000 | — | — |
| 1996-12-02 | $18.33 | $19.83 | 538,650 | — | — |
| 1996-11-29 | $18.28 | $19.77 | 211,950 | — | — |
| 1996-11-27 | $18.17 | $19.65 | 850,050 | — | — |
| 1996-11-26 | $18.33 | $19.83 | 995,400 | — | — |
| 1996-11-25 | $18.56 | $20.07 | 555,975 | — | — |
| 1996-11-22 | $18.39 | $19.89 | 859,500 | — | — |
| 1996-11-21 | $18.72 | $20.25 | 283,950 | — | — |
| 1996-11-20 | $18.67 | $20.19 | 637,200 | — | — |
| 1996-11-19 | $18.78 | $20.31 | 558,000 | — | — |
| 1996-11-18 | $18.78 | $20.31 | 804,150 | — | — |
| 1996-11-15 | $19.17 | $20.73 | 1,080,675 | — | — |
| 1996-11-14 | $19.50 | $21.09 | 1,584,450 | — | — |
| 1996-11-13 | $19.39 | $20.97 | 454,275 | — | — |
| 1996-11-12 | $19.17 | $20.73 | 686,700 | — | — |
| 1996-11-11 | $18.94 | $20.49 | 625,725 | — | — |
| 1996-11-08 | $18.78 | $20.31 | 1,321,200 | — | — |
| 1996-11-07 | $18.67 | $20.19 | 1,542,150 | — | — |
| 1996-11-06 | $18.39 | $19.89 | 1,254,150 | — | — |
| 1996-11-05 | $18.28 | $19.77 | 1,138,050 | — | — |
| 1996-11-04 | $17.67 | $19.10 | 220,500 | — | — |
| 1996-11-01 | $17.50 | $18.92 | 360,900 | — | — |
| 1996-10-31 | $17.28 | $18.68 | 249,525 | — | — |
| 1996-10-30 | $17.22 | $18.62 | 353,700 | — | — |
| 1996-10-29 | $17.33 | $18.70 | 721,125 | — | — |
| 1996-10-28 | $17.17 | $18.52 | 532,125 | — | — |
| 1996-10-25 | $17.28 | $18.64 | 1,382,850 | — | — |
| 1996-10-24 | $17.28 | $18.64 | 589,275 | — | — |
| 1996-10-23 | $17.28 | $18.64 | 647,775 | — | — |
| 1996-10-22 | $17.11 | $18.46 | 696,150 | — | — |
| 1996-10-21 | $17.22 | $18.58 | 533,700 | — | — |
| 1996-10-18 | $17.39 | $18.76 | 855,900 | — | — |
| 1996-10-17 | $17.22 | $18.58 | 1,049,625 | — | — |
| 1996-10-16 | $17.17 | $18.52 | 159,075 | — | — |
| 1996-10-15 | $17.11 | $18.46 | 618,750 | — | — |
| 1996-10-14 | $17.17 | $18.52 | 158,400 | — | — |
| 1996-10-11 | $17.22 | $18.58 | 236,925 | — | — |
| 1996-10-10 | $17.17 | $18.52 | 587,475 | — | — |
| 1996-10-09 | $17.06 | $18.40 | 780,750 | — | — |
| 1996-10-08 | $17.61 | $19.00 | 620,550 | — | — |
| 1996-10-07 | $17.61 | $19.00 | 353,700 | — | — |
| 1996-10-04 | $17.67 | $19.06 | 2,198,475 | — | — |
| 1996-10-03 | $17.33 | $18.70 | 2,353,050 | — | — |
| 1996-10-02 | $17.06 | $18.40 | 1,792,350 | — | — |
| 1996-10-01 | $16.83 | $18.16 | 510,975 | — | — |
| 1996-09-30 | $16.50 | $17.80 | 515,700 | — | — |
| 1996-09-27 | $16.72 | $18.04 | 278,325 | — | — |
| 1996-09-26 | $16.67 | $17.98 | 1,571,625 | — | — |
| 1996-09-25 | $16.78 | $18.10 | 538,875 | — | — |
| 1996-09-24 | $16.50 | $17.80 | 664,425 | — | — |
| 1996-09-23 | $16.44 | $17.74 | 303,975 | — | — |
| 1996-09-20 | $16.28 | $17.56 | 776,250 | — | — |
| 1996-09-19 | $16.44 | $17.74 | 414,000 | — | — |
| 1996-09-18 | $16.33 | $17.62 | 672,075 | — | — |
| 1996-09-17 | $16.39 | $17.68 | 680,175 | — | — |
| 1996-09-16 | $16.28 | $17.56 | 688,725 | — | — |
| 1996-09-13 | $16.39 | $17.68 | 409,725 | — | — |
| 1996-09-12 | $16.17 | $17.44 | 618,300 | — | — |
| 1996-09-11 | $16.39 | $17.68 | 195,750 | — | — |
| 1996-09-10 | $16.33 | $17.62 | 477,450 | — | — |
| 1996-09-09 | $16.44 | $17.74 | 268,425 | — | — |
| 1996-09-06 | $16.56 | $17.86 | 198,675 | — | — |
| 1996-09-05 | $16.50 | $17.80 | 566,775 | — | — |
| 1996-09-04 | $16.61 | $17.92 | 570,825 | — | — |
| 1996-09-03 | $16.39 | $17.68 | 252,675 | — | — |
| 1996-08-30 | $16.33 | $17.62 | 195,750 | — | — |
| 1996-08-29 | $16.56 | $17.86 | 367,425 | — | — |
| 1996-08-28 | $16.39 | $17.68 | 252,450 | — | — |
| 1996-08-27 | $16.39 | $17.68 | 380,700 | — | — |
| 1996-08-26 | $16.17 | $17.44 | 186,300 | — | — |
| 1996-08-23 | $16.17 | $17.44 | 157,725 | — | — |
| 1996-08-22 | $16.11 | $17.38 | 513,675 | — | — |
| 1996-08-21 | $16.33 | $17.62 | 169,875 | — | — |
| 1996-08-20 | $16.17 | $17.44 | 215,775 | — | — |
| 1996-08-19 | $16.17 | $17.44 | 456,300 | — | — |
| 1996-08-16 | $16.39 | $17.68 | 239,175 | — | — |
| 1996-08-15 | $16.22 | $17.50 | 180,000 | — | — |
| 1996-08-14 | $16.06 | $17.32 | 240,975 | — | — |
| 1996-08-13 | $16.06 | $17.32 | 105,300 | — | — |
| 1996-08-12 | $16.17 | $17.44 | 137,025 | — | — |
| 1996-08-09 | $16.00 | $17.26 | 521,325 | — | — |
| 1996-08-08 | $16.06 | $17.32 | 276,075 | — | — |
| 1996-08-07 | $16.17 | $17.44 | 124,425 | — | — |
| 1996-08-06 | $16.22 | $17.50 | 326,250 | — | — |
| 1996-08-05 | $16.33 | $17.62 | 181,575 | — | — |
| 1996-08-02 | $16.33 | $17.62 | 446,850 | — | — |
| 1996-08-01 | $16.06 | $17.32 | 275,400 | — | — |
| 1996-07-31 | $15.94 | $17.20 | 481,725 | — | — |
| 1996-07-30 | $15.89 | $17.09 | 537,750 | — | — |
| 1996-07-29 | $15.50 | $16.67 | 442,125 | — | — |
| 1996-07-26 | $15.33 | $16.49 | 330,300 | — | — |
| 1996-07-25 | $14.94 | $16.07 | 650,475 | — | — |
| 1996-07-24 | $14.89 | $16.01 | 508,725 | — | — |
| 1996-07-23 | $15.22 | $16.37 | 911,700 | — | — |
| 1996-07-22 | $15.44 | $16.61 | 693,675 | — | — |
| 1996-07-19 | $15.56 | $16.73 | 1,610,775 | — | — |
| 1996-07-18 | $15.06 | $16.19 | 776,700 | — | — |
| 1996-07-17 | $14.56 | $15.66 | 411,525 | — | — |
| 1996-07-16 | $14.22 | $15.30 | 594,225 | — | — |
| 1996-07-15 | $14.67 | $15.78 | 403,200 | — | — |
| 1996-07-12 | $15.06 | $16.19 | 204,750 | — | — |
| 1996-07-11 | $14.89 | $16.01 | 299,925 | — | — |
| 1996-07-10 | $15.06 | $16.19 | 601,425 | — | — |
| 1996-07-09 | $15.17 | $16.31 | 499,950 | — | — |
| 1996-07-08 | $15.39 | $16.55 | 407,025 | — | — |
| 1996-07-05 | $15.56 | $16.73 | 244,125 | — | — |
| 1996-07-03 | $15.78 | $16.97 | 996,750 | — | — |
| 1996-07-02 | $15.78 | $16.97 | 868,950 | — | — |
| 1996-07-01 | $15.94 | $17.15 | 261,000 | — | — |
| 1996-06-28 | $15.89 | $17.09 | 573,525 | — | — |
| 1996-06-27 | $15.94 | $17.15 | 472,950 | — | — |
| 1996-06-26 | $15.83 | $17.03 | 510,975 | — | — |
| 1996-06-25 | $16.06 | $17.27 | 765,450 | — | — |
| 1996-06-24 | $16.39 | $17.63 | 413,100 | — | — |
| 1996-06-21 | $16.44 | $17.69 | 670,950 | — | — |
| 1996-06-20 | $16.67 | $17.93 | 734,850 | — | — |
| 1996-06-19 | $16.72 | $17.99 | 292,500 | — | — |
| 1996-06-18 | $16.83 | $18.11 | 386,325 | — | — |
| 1996-06-17 | $16.67 | $17.93 | 275,850 | — | — |
| 1996-06-14 | $16.56 | $17.81 | 358,650 | — | — |
| 1996-06-13 | $16.44 | $17.69 | 347,625 | — | — |
| 1996-06-12 | $16.56 | $17.81 | 224,550 | — | — |
| 1996-06-11 | $16.61 | $17.87 | 352,125 | — | — |
| 1996-06-10 | $16.67 | $17.93 | 387,675 | — | — |
| 1996-06-07 | $16.78 | $18.05 | 694,800 | — | — |
| 1996-06-06 | $16.94 | $18.23 | 225,900 | — | — |
| 1996-06-05 | $16.89 | $18.17 | 532,350 | — | — |
| 1996-06-04 | $16.78 | $18.05 | 478,125 | — | — |
| 1996-06-03 | $16.83 | $18.11 | 466,650 | — | — |
| 1996-05-31 | $16.78 | $18.05 | 308,700 | — | — |
| 1996-05-30 | $17.00 | $18.29 | 638,325 | — | — |
| 1996-05-29 | $17.17 | $18.46 | 1,016,325 | — | — |
| 1996-05-28 | $16.83 | $18.11 | 291,375 | — | — |
| 1996-05-24 | $16.83 | $18.11 | 182,925 | — | — |
| 1996-05-23 | $16.83 | $18.11 | 695,475 | — | — |
| 1996-05-22 | $16.89 | $18.17 | 753,750 | — | — |
| 1996-05-21 | $16.78 | $18.05 | 528,750 | — | — |
| 1996-05-20 | $16.78 | $18.05 | 624,600 | — | — |
| 1996-05-17 | $16.61 | $17.87 | 947,475 | — | — |
| 1996-05-16 | $16.83 | $18.11 | 785,025 | — | — |
| 1996-05-15 | $16.83 | $18.11 | 490,725 | — | — |
| 1996-05-14 | $16.78 | $18.05 | 511,650 | — | — |
| 1996-05-13 | $16.78 | $18.05 | 709,875 | — | — |
| 1996-05-10 | $16.83 | $18.11 | 994,050 | — | — |
| 1996-05-09 | $16.94 | $18.23 | 1,957,275 | — | — |
| 1996-05-08 | $16.39 | $17.63 | 1,191,600 | — | — |
| 1996-05-07 | $16.39 | $17.63 | 779,400 | — | — |
| 1996-05-06 | $16.56 | $17.81 | 526,275 | — | — |
| 1996-05-03 | $16.50 | $17.75 | 700,650 | — | — |
| 1996-05-02 | $16.56 | $17.81 | 702,000 | — | — |
| 1996-05-01 | $16.56 | $17.81 | 1,278,225 | — | — |
| 1996-04-30 | $16.33 | $17.52 | 624,375 | — | — |
| 1996-04-29 | $16.28 | $17.46 | 365,625 | — | — |
| 1996-04-26 | $16.28 | $17.46 | 922,950 | — | — |
| 1996-04-25 | $16.39 | $17.58 | 411,075 | — | — |
| 1996-04-24 | $16.33 | $17.52 | 448,650 | — | — |
| 1996-04-23 | $16.44 | $17.64 | 1,885,500 | — | — |
| 1996-04-22 | $16.00 | $17.16 | 510,525 | — | — |
| 1996-04-19 | $15.89 | $17.04 | 1,646,325 | — | — |
| 1996-04-18 | $16.17 | $17.34 | 523,800 | — | — |
| 1996-04-17 | $16.22 | $17.40 | 641,025 | — | — |
| 1996-04-16 | $16.28 | $17.46 | 1,334,025 | — | — |
| 1996-04-15 | $15.94 | $17.10 | 562,950 | — | — |
| 1996-04-12 | $16.28 | $17.46 | 515,025 | — | — |
| 1996-04-11 | $16.33 | $17.52 | 436,500 | — | — |
| 1996-04-10 | $16.33 | $17.52 | 433,125 | — | — |
| 1996-04-09 | $16.78 | $18.00 | 334,350 | — | — |
| 1996-04-08 | $16.78 | $18.00 | 505,350 | — | — |
| 1996-04-04 | $16.94 | $18.18 | 1,180,800 | — | — |
| 1996-04-03 | $16.72 | $17.94 | 1,241,100 | — | — |
| 1996-04-02 | $16.50 | $17.70 | 564,300 | — | — |
| 1996-04-01 | $16.61 | $17.82 | 459,225 | — | — |
| 1996-03-29 | $16.44 | $17.64 | 459,225 | — | — |
| 1996-03-28 | $16.56 | $17.76 | 517,950 | — | — |
| 1996-03-27 | $16.56 | $17.76 | 537,750 | — | — |
| 1996-03-26 | $16.61 | $17.82 | 548,100 | — | — |
| 1996-03-25 | $16.67 | $17.88 | 846,450 | — | — |
| 1996-03-22 | $16.78 | $18.00 | 767,025 | — | — |
| 1996-03-21 | $16.44 | $17.64 | 1,355,850 | — | — |
| 1996-03-20 | $16.61 | $17.82 | 711,675 | — | — |
| 1996-03-19 | $16.39 | $17.58 | 1,902,150 | — | — |
| 1996-03-18 | $15.94 | $17.10 | 1,013,850 | — | — |
| 1996-03-15 | $15.67 | $16.81 | 1,755,000 | — | — |
| 1996-03-14 | $15.67 | $16.81 | 1,769,400 | — | — |
| 1996-03-13 | $15.61 | $16.75 | 1,957,950 | — | — |
| 1996-03-12 | $15.50 | $16.63 | 1,230,075 | — | — |
| 1996-03-11 | $15.72 | $16.86 | 1,065,150 | — | — |
| 1996-03-08 | $15.56 | $16.69 | 1,209,825 | — | — |
| 1996-03-07 | $15.94 | $17.10 | 1,430,775 | — | — |
| 1996-03-06 | $15.67 | $16.81 | 3,001,275 | — | — |
| 1996-03-05 | $15.72 | $16.86 | 2,065,500 | — | — |
| 1996-03-04 | $15.50 | $16.63 | 489,825 | — | — |
| 1996-03-01 | $15.50 | $16.63 | 482,850 | — | — |
| 1996-02-29 | $15.33 | $16.45 | 1,827,000 | — | — |
| 1996-02-28 | $15.39 | $16.51 | 362,925 | — | — |
| 1996-02-27 | $15.39 | $16.51 | 790,200 | — | — |
| 1996-02-26 | $15.28 | $16.39 | 1,780,875 | — | — |
| 1996-02-23 | $15.61 | $16.75 | 1,148,400 | — | — |
| 1996-02-22 | $15.78 | $16.92 | 2,352,600 | — | — |
| 1996-02-21 | $15.72 | $16.86 | 3,176,775 | — | — |
| 1996-02-20 | $15.78 | $16.92 | 2,019,150 | — | — |
| 1996-02-16 | $15.72 | $16.86 | 1,363,050 | — | — |
| 1996-02-15 | $15.83 | $16.98 | 2,177,325 | — | — |
| 1996-02-14 | $15.78 | $16.92 | 1,653,300 | — | — |
| 1996-02-13 | $15.78 | $16.92 | 2,027,025 | — | — |
| 1996-02-12 | $15.44 | $16.57 | 1,264,500 | — | — |
| 1996-02-09 | $15.67 | $16.81 | 2,460,600 | — | — |
| 1996-02-08 | $15.89 | $17.04 | 4,597,200 | — | — |
| 1996-02-07 | $15.28 | $16.39 | 1,318,275 | — | — |
| 1996-02-06 | $15.28 | $16.39 | 1,984,950 | — | — |
| 1996-02-05 | $15.44 | $16.57 | 7,129,575 | — | — |
| 1996-02-02 | $15.39 | $16.51 | 26,326,125 | — | — |
| 1996-02-01 | $18.11 | $19.43 | 4,653,675 | — | — |
| 1996-01-31 | $18.44 | $19.79 | 11,131,425 | — | — |
| 1996-01-30 | $19.44 | $20.82 | 7,795,575 | — | — |
| 1996-01-29 | $19.44 | $20.82 | 12,480,525 | — | — |
| 1996-01-26 | $19.11 | $20.46 | 12,265,200 | — | — |
| 1996-01-25 | $18.00 | $19.27 | 20,072,475 | — | — |
| 1996-01-24 | $13.61 | $14.57 | 1,180,800 | — | — |
| 1996-01-23 | $13.67 | $14.63 | 1,539,000 | — | — |
| 1996-01-22 | $13.50 | $14.45 | 660,600 | — | — |
| 1996-01-19 | $13.33 | $14.28 | 636,300 | — | — |
| 1996-01-18 | $13.22 | $14.16 | 402,750 | — | — |
| 1996-01-17 | $13.00 | $13.92 | 579,150 | — | — |
| 1996-01-16 | $13.33 | $14.28 | 587,250 | — | — |
| 1996-01-15 | $13.33 | $14.28 | 677,700 | — | — |
| 1996-01-12 | $13.56 | $14.51 | 540,450 | — | — |
| 1996-01-11 | $13.78 | $14.75 | 531,450 | — | — |
| 1996-01-10 | $13.72 | $14.69 | 1,095,750 | — | — |
| 1996-01-09 | $13.78 | $14.75 | 817,650 | — | — |
| 1996-01-08 | $14.00 | $14.99 | 98,550 | — | — |
| 1996-01-05 | $13.94 | $14.93 | 668,025 | — | — |
| 1996-01-04 | $13.94 | $14.93 | 927,225 | — | — |
| 1996-01-03 | $13.83 | $14.81 | 972,000 | — | — |
| 1996-01-02 | $13.72 | $14.69 | 689,625 | — | — |