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 | $18.01 | $27.11 | 108,636 | — | — |
| 1996-12-30 | $18.10 | $27.24 | 118,592 | — | — |
| 1996-12-27 | $18.36 | $27.62 | 202,046 | — | — |
| 1996-12-26 | $18.74 | $28.20 | 665,726 | — | — |
| 1996-12-24 | $19.55 | $29.42 | 1,302,171 | — | — |
| 1996-12-23 | $18.44 | $27.75 | 358,997 | — | — |
| 1996-12-20 | $18.19 | $27.36 | 461,192 | — | — |
| 1996-12-19 | $17.59 | $26.47 | 314,635 | — | — |
| 1996-12-18 | $17.25 | $25.95 | 188,722 | — | — |
| 1996-12-17 | $17.08 | $25.69 | 255,046 | — | — |
| 1996-12-16 | $17.08 | $25.69 | 136,161 | — | — |
| 1996-12-13 | $16.99 | $25.57 | 301,897 | — | — |
| 1996-12-12 | $16.99 | $25.57 | 206,877 | — | — |
| 1996-12-11 | $17.03 | $25.43 | 129,134 | — | — |
| 1996-12-10 | $17.08 | $25.49 | 125,181 | — | — |
| 1996-12-09 | $17.08 | $25.49 | 76,719 | — | — |
| 1996-12-06 | $17.08 | $25.49 | 825,167 | — | — |
| 1996-12-05 | $17.08 | $25.49 | 713,895 | — | — |
| 1996-12-04 | $17.08 | $25.49 | 831,462 | — | — |
| 1996-12-03 | $17.08 | $25.49 | 141,432 | — | — |
| 1996-12-02 | $17.12 | $25.55 | 138,504 | — | — |
| 1996-11-29 | $16.99 | $25.36 | 105,269 | — | — |
| 1996-11-27 | $16.99 | $25.36 | 160,612 | — | — |
| 1996-11-26 | $17.08 | $25.49 | 130,158 | — | — |
| 1996-11-25 | $17.16 | $25.62 | 162,076 | — | — |
| 1996-11-22 | $17.08 | $25.49 | 374,224 | — | — |
| 1996-11-21 | $16.99 | $25.36 | 241,137 | — | — |
| 1996-11-20 | $16.56 | $24.72 | 160,465 | — | — |
| 1996-11-19 | $16.48 | $24.60 | 243,041 | — | — |
| 1996-11-18 | $16.39 | $24.47 | 106,586 | — | — |
| 1996-11-15 | $16.22 | $24.21 | 206,877 | — | — |
| 1996-11-14 | $16.39 | $24.47 | 107,172 | — | — |
| 1996-11-13 | $16.39 | $24.47 | 150,656 | — | — |
| 1996-11-12 | $16.39 | $24.47 | 112,004 | — | — |
| 1996-11-11 | $16.22 | $24.21 | 208,634 | — | — |
| 1996-11-08 | $16.39 | $24.47 | 116,396 | — | — |
| 1996-11-07 | $16.22 | $24.21 | 208,634 | — | — |
| 1996-11-06 | $16.39 | $24.47 | 37,042 | — | — |
| 1996-11-05 | $16.22 | $24.21 | 193,408 | — | — |
| 1996-11-04 | $16.22 | $24.21 | 639,080 | — | — |
| 1996-11-01 | $16.39 | $24.47 | 320,491 | — | — |
| 1996-10-31 | $16.39 | $24.47 | 452,260 | — | — |
| 1996-10-30 | $16.39 | $24.47 | 640,983 | — | — |
| 1996-10-29 | $16.09 | $24.02 | 1,509,487 | — | — |
| 1996-10-28 | $16.05 | $23.96 | 496,916 | — | — |
| 1996-10-25 | $15.92 | $23.77 | 223,861 | — | — |
| 1996-10-24 | $15.92 | $23.77 | 97,802 | — | — |
| 1996-10-23 | $15.88 | $23.70 | 42,312 | — | — |
| 1996-10-22 | $16.05 | $23.96 | 149,924 | — | — |
| 1996-10-21 | $15.88 | $23.70 | 76,426 | — | — |
| 1996-10-18 | $16.05 | $23.96 | 102,341 | — | — |
| 1996-10-17 | $16.05 | $23.96 | 86,089 | — | — |
| 1996-10-16 | $16.22 | $24.21 | 92,385 | — | — |
| 1996-10-15 | $16.31 | $24.34 | 160,612 | — | — |
| 1996-10-14 | $16.31 | $24.34 | 92,531 | — | — |
| 1996-10-11 | $16.39 | $24.47 | 160,758 | — | — |
| 1996-10-10 | $16.39 | $24.47 | 96,191 | — | — |
| 1996-10-09 | $16.39 | $24.47 | 268,809 | — | — |
| 1996-10-08 | $16.14 | $24.09 | 104,244 | — | — |
| 1996-10-07 | $16.14 | $24.09 | 91,653 | — | — |
| 1996-10-04 | $16.22 | $24.21 | 180,963 | — | — |
| 1996-10-03 | $16.05 | $23.96 | 245,530 | — | — |
| 1996-10-02 | $15.79 | $23.58 | 177,010 | — | — |
| 1996-10-01 | $15.79 | $23.58 | 148,606 | — | — |
| 1996-09-30 | $15.71 | $23.45 | 219,029 | — | — |
| 1996-09-27 | $15.75 | $23.51 | 93,263 | — | — |
| 1996-09-26 | $15.62 | $23.32 | 183,305 | — | — |
| 1996-09-25 | $15.62 | $23.32 | 302,776 | — | — |
| 1996-09-24 | $15.71 | $23.45 | 180,084 | — | — |
| 1996-09-23 | $15.71 | $23.45 | 49,487 | — | — |
| 1996-09-20 | $15.79 | $23.58 | 102,926 | — | — |
| 1996-09-19 | $15.62 | $23.32 | 184,623 | — | — |
| 1996-09-18 | $15.75 | $23.51 | 69,838 | — | — |
| 1996-09-17 | $15.75 | $23.51 | 180,670 | — | — |
| 1996-09-16 | $15.79 | $23.58 | 212,880 | — | — |
| 1996-09-13 | $15.71 | $23.45 | 263,977 | — | — |
| 1996-09-12 | $15.71 | $23.45 | 221,372 | — | — |
| 1996-09-11 | $15.62 | $23.12 | 106,879 | — | — |
| 1996-09-10 | $15.54 | $22.99 | 82,429 | — | — |
| 1996-09-09 | $15.45 | $22.87 | 221,665 | — | — |
| 1996-09-06 | $15.54 | $22.99 | 128,255 | — | — |
| 1996-09-05 | $15.45 | $22.87 | 182,280 | — | — |
| 1996-09-04 | $15.45 | $22.87 | 57,246 | — | — |
| 1996-09-03 | $15.37 | $22.74 | 152,266 | — | — |
| 1996-08-30 | $15.45 | $22.87 | 334,840 | — | — |
| 1996-08-29 | $15.24 | $22.55 | 165,297 | — | — |
| 1996-08-28 | $15.28 | $22.61 | 45,241 | — | — |
| 1996-08-27 | $15.15 | $22.42 | 88,139 | — | — |
| 1996-08-26 | $15.28 | $22.61 | 139,675 | — | — |
| 1996-08-23 | $15.28 | $22.61 | 87,700 | — | — |
| 1996-08-22 | $15.28 | $22.61 | 110,686 | — | — |
| 1996-08-21 | $15.28 | $22.61 | 59,150 | — | — |
| 1996-08-20 | $15.28 | $22.61 | 79,940 | — | — |
| 1996-08-19 | $15.20 | $22.49 | 110,540 | — | — |
| 1996-08-16 | $15.20 | $22.49 | 165,736 | — | — |
| 1996-08-15 | $15.20 | $22.49 | 280,522 | — | — |
| 1996-08-14 | $15.11 | $22.36 | 136,601 | — | — |
| 1996-08-13 | $14.94 | $22.11 | 167,932 | — | — |
| 1996-08-12 | $15.03 | $22.23 | 75,548 | — | — |
| 1996-08-09 | $15.03 | $22.23 | 153,584 | — | — |
| 1996-08-08 | $14.94 | $22.11 | 411,851 | — | — |
| 1996-08-07 | $15.00 | $22.20 | 456,506 | — | — |
| 1996-08-06 | $15.03 | $22.23 | 106,440 | — | — |
| 1996-08-05 | $15.28 | $22.61 | 345,088 | — | — |
| 1996-08-02 | $15.37 | $22.74 | 231,621 | — | — |
| 1996-08-01 | $15.11 | $22.36 | 148,313 | — | — |
| 1996-07-31 | $15.11 | $22.36 | 211,855 | — | — |
| 1996-07-30 | $14.94 | $22.11 | 143,921 | — | — |
| 1996-07-29 | $14.94 | $22.11 | 75,108 | — | — |
| 1996-07-26 | $15.20 | $22.49 | 148,899 | — | — |
| 1996-07-25 | $14.94 | $22.11 | 49,194 | — | — |
| 1996-07-24 | $14.94 | $22.11 | 403,945 | — | — |
| 1996-07-23 | $14.86 | $21.98 | 211,709 | — | — |
| 1996-07-22 | $14.86 | $21.98 | 157,684 | — | — |
| 1996-07-19 | $15.11 | $22.36 | 297,944 | — | — |
| 1996-07-18 | $15.20 | $22.49 | 140,114 | — | — |
| 1996-07-17 | $15.45 | $22.87 | 542,888 | — | — |
| 1996-07-16 | $14.77 | $21.85 | 1,478,448 | — | — |
| 1996-07-15 | $14.90 | $22.04 | 313,903 | — | — |
| 1996-07-12 | $14.94 | $22.11 | 260,171 | — | — |
| 1996-07-11 | $14.75 | $21.64 | 225,632 | — | — |
| 1996-07-10 | $14.82 | $21.75 | 186,980 | — | — |
| 1996-07-09 | $14.82 | $21.75 | 334,664 | — | — |
| 1996-07-08 | $14.90 | $21.86 | 185,370 | — | — |
| 1996-07-05 | $14.84 | $21.78 | 12,401 | — | — |
| 1996-07-03 | $14.82 | $21.75 | 111,769 | — | — |
| 1996-07-02 | $14.82 | $21.75 | 166,366 | — | — |
| 1996-07-01 | $14.90 | $21.86 | 189,396 | — | — |
| 1996-06-28 | $14.82 | $21.75 | 227,082 | — | — |
| 1996-06-27 | $14.82 | $21.75 | 51,697 | — | — |
| 1996-06-26 | $14.98 | $21.98 | 44,289 | — | — |
| 1996-06-25 | $14.82 | $21.75 | 173,935 | — | — |
| 1996-06-24 | $14.82 | $21.75 | 48,476 | — | — |
| 1996-06-21 | $14.90 | $21.86 | 282,806 | — | — |
| 1996-06-20 | $14.86 | $21.81 | 157,347 | — | — |
| 1996-06-19 | $15.06 | $22.09 | 72,151 | — | — |
| 1996-06-18 | $14.90 | $21.86 | 216,130 | — | — |
| 1996-06-17 | $15.13 | $22.21 | 129,002 | — | — |
| 1996-06-14 | $15.06 | $22.09 | 133,994 | — | — |
| 1996-06-13 | $15.29 | $22.43 | 107,743 | — | — |
| 1996-06-12 | $15.33 | $22.49 | 199,381 | — | — |
| 1996-06-11 | $15.45 | $22.48 | 316,465 | — | — |
| 1996-06-10 | $15.29 | $22.25 | 71,668 | — | — |
| 1996-06-07 | $15.29 | $22.25 | 144,785 | — | — |
| 1996-06-06 | $15.45 | $22.48 | 84,069 | — | — |
| 1996-06-05 | $15.29 | $22.25 | 129,485 | — | — |
| 1996-06-04 | $15.13 | $22.03 | 44,289 | — | — |
| 1996-06-03 | $15.13 | $22.03 | 252,206 | — | — |
| 1996-05-31 | $15.37 | $22.37 | 395,702 | — | — |
| 1996-05-30 | $15.45 | $22.48 | 362,204 | — | — |
| 1996-05-29 | $15.33 | $22.31 | 185,692 | — | — |
| 1996-05-28 | $15.13 | $22.03 | 106,133 | — | — |
| 1996-05-24 | $15.06 | $21.91 | 49,121 | — | — |
| 1996-05-23 | $15.13 | $22.03 | 128,197 | — | — |
| 1996-05-22 | $15.21 | $22.14 | 114,024 | — | — |
| 1996-05-21 | $15.13 | $22.03 | 80,203 | — | — |
| 1996-05-20 | $15.06 | $21.91 | 415,673 | — | — |
| 1996-05-17 | $15.06 | $21.91 | 157,991 | — | — |
| 1996-05-16 | $14.90 | $21.69 | 182,471 | — | — |
| 1996-05-15 | $15.06 | $21.91 | 174,096 | — | — |
| 1996-05-14 | $14.90 | $21.69 | 293,274 | — | — |
| 1996-05-13 | $14.82 | $21.58 | 278,457 | — | — |
| 1996-05-10 | $14.94 | $21.75 | 196,482 | — | — |
| 1996-05-09 | $14.82 | $21.58 | 123,526 | — | — |
| 1996-05-08 | $14.82 | $21.58 | 299,555 | — | — |
| 1996-05-07 | $14.82 | $21.58 | 202,924 | — | — |
| 1996-05-06 | $14.86 | $21.63 | 115,151 | — | — |
| 1996-05-03 | $14.86 | $21.63 | 132,706 | — | — |
| 1996-05-02 | $14.82 | $21.58 | 37,525 | — | — |
| 1996-05-01 | $14.90 | $21.69 | 84,552 | — | — |
| 1996-04-30 | $15.06 | $21.91 | 109,998 | — | — |
| 1996-04-29 | $14.98 | $21.80 | 114,990 | — | — |
| 1996-04-26 | $15.13 | $22.03 | 91,316 | — | — |
| 1996-04-25 | $15.06 | $21.91 | 186,175 | — | — |
| 1996-04-24 | $14.98 | $21.80 | 102,428 | — | — |
| 1996-04-23 | $15.06 | $21.91 | 116,601 | — | — |
| 1996-04-22 | $14.98 | $21.80 | 114,185 | — | — |
| 1996-04-19 | $14.82 | $21.58 | 204,857 | — | — |
| 1996-04-18 | $14.75 | $21.46 | 214,842 | — | — |
| 1996-04-17 | $14.75 | $21.46 | 451,265 | — | — |
| 1996-04-16 | $14.82 | $21.58 | 198,254 | — | — |
| 1996-04-15 | $14.67 | $21.35 | 147,684 | — | — |
| 1996-04-12 | $14.82 | $21.58 | 328,061 | — | — |
| 1996-04-11 | $14.75 | $21.46 | 126,103 | — | — |
| 1996-04-10 | $14.75 | $21.46 | 134,317 | — | — |
| 1996-04-09 | $14.90 | $21.69 | 227,565 | — | — |
| 1996-04-08 | $14.67 | $21.35 | 245,925 | — | — |
| 1996-04-04 | $14.90 | $21.69 | 79,881 | — | — |
| 1996-04-03 | $14.90 | $21.69 | 50,570 | — | — |
| 1996-04-02 | $14.90 | $21.69 | 141,725 | — | — |
| 1996-04-01 | $14.98 | $21.80 | 122,077 | — | — |
| 1996-03-29 | $14.82 | $21.58 | 201,797 | — | — |
| 1996-03-28 | $14.82 | $21.58 | 336,436 | — | — |
| 1996-03-27 | $14.86 | $21.63 | 102,751 | — | — |
| 1996-03-26 | $14.90 | $21.69 | 189,235 | — | — |
| 1996-03-25 | $14.82 | $21.58 | 171,841 | — | — |
| 1996-03-22 | $14.90 | $21.69 | 55,885 | — | — |
| 1996-03-21 | $14.90 | $21.69 | 143,657 | — | — |
| 1996-03-20 | $14.90 | $21.69 | 521,322 | — | — |
| 1996-03-19 | $14.75 | $21.46 | 564,645 | — | — |
| 1996-03-18 | $14.90 | $21.69 | 267,828 | — | — |
| 1996-03-15 | $15.06 | $21.91 | 760,644 | — | — |
| 1996-03-14 | $14.59 | $21.24 | 313,888 | — | — |
| 1996-03-13 | $14.75 | $21.46 | 310,023 | — | — |
| 1996-03-12 | $14.75 | $21.28 | 257,521 | — | — |
| 1996-03-11 | $14.59 | $21.06 | 468,336 | — | — |
| 1996-03-08 | $14.51 | $20.95 | 521,644 | — | — |
| 1996-03-07 | $14.67 | $21.17 | 524,060 | — | — |
| 1996-03-06 | $14.52 | $20.96 | 457,063 | — | — |
| 1996-03-05 | $14.67 | $21.17 | 359,305 | — | — |
| 1996-03-04 | $14.59 | $21.06 | 375,088 | — | — |
| 1996-03-01 | $14.51 | $20.95 | 158,152 | — | — |
| 1996-02-29 | $14.51 | $20.95 | 576,563 | — | — |
| 1996-02-28 | $14.59 | $21.06 | 103,395 | — | — |
| 1996-02-27 | $14.51 | $20.95 | 453,036 | — | — |
| 1996-02-26 | $14.51 | $20.95 | 685,594 | — | — |
| 1996-02-23 | $14.51 | $20.95 | 650,485 | — | — |
| 1996-02-22 | $14.82 | $21.39 | 795,109 | — | — |
| 1996-02-21 | $14.51 | $20.95 | 197,287 | — | — |
| 1996-02-20 | $14.51 | $20.95 | 194,872 | — | — |
| 1996-02-16 | $14.67 | $21.17 | 252,528 | — | — |
| 1996-02-15 | $14.90 | $21.51 | 461,733 | — | — |
| 1996-02-14 | $14.82 | $21.39 | 618,114 | — | — |
| 1996-02-13 | $14.82 | $21.39 | 805,899 | — | — |
| 1996-02-12 | $14.82 | $21.39 | 516,491 | — | — |
| 1996-02-09 | $14.90 | $21.51 | 542,581 | — | — |
| 1996-02-08 | $14.82 | $21.39 | 82,780 | — | — |
| 1996-02-07 | $14.82 | $21.39 | 206,306 | — | — |
| 1996-02-06 | $14.90 | $21.51 | 59,106 | — | — |
| 1996-02-05 | $14.90 | $21.51 | 348,192 | — | — |
| 1996-02-02 | $14.90 | $21.51 | 524,382 | — | — |
| 1996-02-01 | $14.82 | $21.39 | 172,647 | — | — |
| 1996-01-31 | $14.82 | $21.39 | 62,166 | — | — |
| 1996-01-30 | $14.82 | $21.39 | 159,279 | — | — |
| 1996-01-29 | $14.82 | $21.39 | 307,124 | — | — |
| 1996-01-26 | $14.67 | $21.17 | 433,388 | — | — |
| 1996-01-25 | $14.75 | $21.28 | 565,611 | — | — |
| 1996-01-24 | $14.59 | $21.06 | 214,520 | — | — |
| 1996-01-23 | $14.28 | $20.61 | 263,479 | — | — |
| 1996-01-22 | $14.32 | $20.67 | 699,283 | — | — |
| 1996-01-19 | $14.36 | $20.72 | 828,768 | — | — |
| 1996-01-18 | $13.97 | $20.16 | 147,523 | — | — |
| 1996-01-17 | $14.16 | $20.44 | 117,245 | — | — |
| 1996-01-16 | $14.05 | $20.27 | 168,137 | — | — |
| 1996-01-15 | $14.24 | $20.55 | 85,035 | — | — |
| 1996-01-12 | $14.28 | $20.61 | 282,161 | — | — |
| 1996-01-11 | $14.51 | $20.95 | 343,039 | — | — |
| 1996-01-10 | $14.67 | $21.17 | 367,679 | — | — |
| 1996-01-09 | $14.75 | $21.28 | 364,781 | — | — |
| 1996-01-08 | $14.98 | $21.62 | 231,752 | — | — |
| 1996-01-05 | $14.75 | $21.28 | 300,843 | — | — |
| 1996-01-04 | $14.94 | $21.56 | 460,606 | — | — |
| 1996-01-03 | $14.75 | $21.28 | 153,804 | — | — |
| 1996-01-02 | $14.79 | $21.34 | 629,065 | — | — |