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 | $15.71 | $17.65 | 791,400 | — | — |
| 1996-12-30 | $15.88 | $17.83 | 547,800 | — | — |
| 1996-12-27 | $15.77 | $17.72 | 400,200 | — | — |
| 1996-12-26 | $15.79 | $17.74 | 403,800 | — | — |
| 1996-12-24 | $15.58 | $17.51 | 186,600 | — | — |
| 1996-12-23 | $15.50 | $17.41 | 486,600 | — | — |
| 1996-12-20 | $15.50 | $17.41 | 2,590,800 | — | — |
| 1996-12-19 | $15.38 | $17.27 | 1,504,200 | — | — |
| 1996-12-18 | $15.00 | $16.85 | 798,000 | — | — |
| 1996-12-17 | $15.02 | $16.87 | 1,624,800 | — | — |
| 1996-12-16 | $15.13 | $16.99 | 2,912,400 | — | — |
| 1996-12-13 | $15.48 | $17.39 | 1,165,800 | — | — |
| 1996-12-12 | $15.50 | $17.41 | 1,749,600 | — | — |
| 1996-12-11 | $15.54 | $17.46 | 1,327,200 | — | — |
| 1996-12-10 | $15.44 | $17.34 | 1,311,600 | — | — |
| 1996-12-09 | $15.27 | $17.16 | 504,600 | — | — |
| 1996-12-06 | $15.06 | $16.92 | 784,800 | — | — |
| 1996-12-05 | $15.00 | $16.85 | 784,200 | — | — |
| 1996-12-04 | $15.10 | $16.97 | 667,200 | — | — |
| 1996-12-03 | $15.06 | $16.92 | 815,400 | — | — |
| 1996-12-02 | $15.33 | $17.23 | 908,400 | — | — |
| 1996-11-29 | $15.46 | $17.37 | 741,600 | — | — |
| 1996-11-27 | $15.46 | $17.37 | 2,677,200 | — | — |
| 1996-11-26 | $15.35 | $17.25 | 2,609,400 | — | — |
| 1996-11-25 | $15.77 | $17.72 | 1,532,400 | — | — |
| 1996-11-22 | $15.17 | $17.04 | 817,200 | — | — |
| 1996-11-21 | $14.96 | $16.80 | 1,414,200 | — | — |
| 1996-11-20 | $14.63 | $16.43 | 834,000 | — | — |
| 1996-11-19 | $14.67 | $16.48 | 865,200 | — | — |
| 1996-11-18 | $14.75 | $16.57 | 861,000 | — | — |
| 1996-11-15 | $14.48 | $16.27 | 880,800 | — | — |
| 1996-11-14 | $14.44 | $16.22 | 2,308,200 | — | — |
| 1996-11-13 | $14.35 | $16.13 | 1,057,200 | — | — |
| 1996-11-12 | $14.52 | $16.31 | 3,222,600 | — | — |
| 1996-11-11 | $14.27 | $16.03 | 1,942,800 | — | — |
| 1996-11-08 | $14.31 | $16.08 | 990,600 | — | — |
| 1996-11-07 | $14.40 | $16.17 | 1,936,200 | — | — |
| 1996-11-06 | $14.17 | $15.92 | 1,917,000 | — | — |
| 1996-11-05 | $13.73 | $15.42 | 2,256,000 | — | — |
| 1996-11-04 | $13.67 | $15.35 | 1,287,600 | — | — |
| 1996-11-01 | $13.73 | $15.42 | 1,374,600 | — | — |
| 1996-10-31 | $13.77 | $15.47 | 1,544,400 | — | — |
| 1996-10-30 | $13.63 | $15.31 | 458,400 | — | — |
| 1996-10-29 | $13.73 | $15.38 | 1,159,200 | — | — |
| 1996-10-28 | $13.63 | $15.26 | 928,200 | — | — |
| 1996-10-25 | $13.71 | $15.35 | 1,148,400 | — | — |
| 1996-10-24 | $13.54 | $15.17 | 1,090,200 | — | — |
| 1996-10-23 | $13.54 | $15.17 | 2,043,600 | — | — |
| 1996-10-22 | $13.46 | $15.07 | 1,791,600 | — | — |
| 1996-10-21 | $13.58 | $15.21 | 3,720,000 | — | — |
| 1996-10-18 | $13.33 | $14.93 | 3,376,800 | — | — |
| 1996-10-17 | $13.60 | $15.24 | 1,553,400 | — | — |
| 1996-10-16 | $13.54 | $15.17 | 2,619,000 | — | — |
| 1996-10-15 | $13.29 | $14.89 | 1,032,000 | — | — |
| 1996-10-14 | $13.33 | $14.93 | 301,800 | — | — |
| 1996-10-11 | $13.33 | $14.93 | 282,000 | — | — |
| 1996-10-10 | $13.33 | $14.93 | 334,800 | — | — |
| 1996-10-09 | $13.38 | $14.98 | 776,400 | — | — |
| 1996-10-08 | $13.35 | $14.96 | 1,132,800 | — | — |
| 1996-10-07 | $13.48 | $15.10 | 1,709,400 | — | — |
| 1996-10-04 | $13.56 | $15.19 | 1,036,800 | — | — |
| 1996-10-03 | $13.25 | $14.84 | 2,283,600 | — | — |
| 1996-10-02 | $13.21 | $14.79 | 816,000 | — | — |
| 1996-10-01 | $13.04 | $14.61 | 1,079,400 | — | — |
| 1996-09-30 | $12.90 | $14.44 | 1,005,600 | — | — |
| 1996-09-27 | $13.02 | $14.58 | 1,041,600 | — | — |
| 1996-09-26 | $12.81 | $14.35 | 1,852,200 | — | — |
| 1996-09-25 | $12.88 | $14.42 | 1,536,000 | — | — |
| 1996-09-24 | $13.08 | $14.65 | 1,014,000 | — | — |
| 1996-09-23 | $13.00 | $14.56 | 1,254,600 | — | — |
| 1996-09-20 | $13.02 | $14.58 | 2,113,800 | — | — |
| 1996-09-19 | $13.04 | $14.61 | 996,000 | — | — |
| 1996-09-18 | $13.23 | $14.82 | 829,200 | — | — |
| 1996-09-17 | $13.29 | $14.89 | 1,795,800 | — | — |
| 1996-09-16 | $13.13 | $14.70 | 1,016,400 | — | — |
| 1996-09-13 | $12.83 | $14.37 | 1,223,400 | — | — |
| 1996-09-12 | $12.73 | $14.26 | 877,200 | — | — |
| 1996-09-11 | $12.81 | $14.35 | 1,244,400 | — | — |
| 1996-09-10 | $12.67 | $14.19 | 1,522,200 | — | — |
| 1996-09-09 | $12.65 | $14.16 | 1,434,000 | — | — |
| 1996-09-06 | $12.58 | $14.09 | 1,479,000 | — | — |
| 1996-09-05 | $12.58 | $14.09 | 983,400 | — | — |
| 1996-09-04 | $12.44 | $13.93 | 1,535,400 | — | — |
| 1996-09-03 | $12.48 | $13.98 | 1,449,600 | — | — |
| 1996-08-30 | $12.46 | $13.95 | 745,200 | — | — |
| 1996-08-29 | $12.63 | $14.14 | 952,200 | — | — |
| 1996-08-28 | $12.65 | $14.16 | 596,400 | — | — |
| 1996-08-27 | $12.56 | $14.07 | 1,095,000 | — | — |
| 1996-08-26 | $12.67 | $14.19 | 1,458,600 | — | — |
| 1996-08-23 | $12.46 | $13.95 | 1,342,800 | — | — |
| 1996-08-22 | $12.52 | $14.02 | 1,404,000 | — | — |
| 1996-08-21 | $12.77 | $14.30 | 1,786,200 | — | — |
| 1996-08-20 | $12.98 | $14.54 | 683,400 | — | — |
| 1996-08-19 | $12.94 | $14.49 | 1,120,800 | — | — |
| 1996-08-16 | $12.94 | $14.49 | 438,600 | — | — |
| 1996-08-15 | $12.85 | $14.40 | 844,800 | — | — |
| 1996-08-14 | $12.79 | $14.33 | 3,432,000 | — | — |
| 1996-08-13 | $12.63 | $14.14 | 3,351,600 | — | — |
| 1996-08-12 | $12.92 | $14.47 | 3,916,800 | — | — |
| 1996-08-09 | $13.15 | $14.72 | 1,032,600 | — | — |
| 1996-08-08 | $13.75 | $15.40 | 700,800 | — | — |
| 1996-08-07 | $13.88 | $15.54 | 1,239,000 | — | — |
| 1996-08-06 | $13.81 | $15.47 | 905,400 | — | — |
| 1996-08-05 | $13.48 | $15.10 | 1,278,600 | — | — |
| 1996-08-02 | $13.65 | $15.28 | 1,347,600 | — | — |
| 1996-08-01 | $13.46 | $15.07 | 1,158,000 | — | — |
| 1996-07-31 | $13.44 | $15.05 | 1,280,400 | — | — |
| 1996-07-30 | $13.56 | $15.14 | 656,400 | — | — |
| 1996-07-29 | $13.42 | $14.98 | 3,110,400 | — | — |
| 1996-07-26 | $13.27 | $14.82 | 1,025,400 | — | — |
| 1996-07-25 | $13.27 | $14.82 | 1,215,000 | — | — |
| 1996-07-24 | $13.27 | $14.82 | 1,735,200 | — | — |
| 1996-07-23 | $13.31 | $14.86 | 705,000 | — | — |
| 1996-07-22 | $13.13 | $14.66 | 1,728,600 | — | — |
| 1996-07-19 | $13.23 | $14.77 | 1,205,400 | — | — |
| 1996-07-18 | $13.25 | $14.79 | 903,000 | — | — |
| 1996-07-17 | $13.27 | $14.82 | 1,043,400 | — | — |
| 1996-07-16 | $12.83 | $14.33 | 1,931,400 | — | — |
| 1996-07-15 | $13.10 | $14.63 | 1,359,000 | — | — |
| 1996-07-12 | $13.06 | $14.59 | 1,083,600 | — | — |
| 1996-07-11 | $12.88 | $14.38 | 1,626,600 | — | — |
| 1996-07-10 | $13.08 | $14.61 | 1,240,200 | — | — |
| 1996-07-09 | $12.67 | $14.14 | 630,600 | — | — |
| 1996-07-08 | $12.65 | $14.12 | 1,150,200 | — | — |
| 1996-07-05 | $12.79 | $14.28 | 545,400 | — | — |
| 1996-07-03 | $13.13 | $14.66 | 436,200 | — | — |
| 1996-07-02 | $13.25 | $14.79 | 791,400 | — | — |
| 1996-07-01 | $13.19 | $14.72 | 899,400 | — | — |
| 1996-06-28 | $13.15 | $14.68 | 1,660,800 | — | — |
| 1996-06-27 | $13.04 | $14.56 | 1,131,000 | — | — |
| 1996-06-26 | $12.71 | $14.19 | 682,800 | — | — |
| 1996-06-25 | $12.73 | $14.21 | 1,696,800 | — | — |
| 1996-06-24 | $12.83 | $14.33 | 512,400 | — | — |
| 1996-06-21 | $12.92 | $14.42 | 1,618,200 | — | — |
| 1996-06-20 | $12.83 | $14.33 | 686,400 | — | — |
| 1996-06-19 | $12.92 | $14.42 | 702,000 | — | — |
| 1996-06-18 | $12.96 | $14.47 | 565,200 | — | — |
| 1996-06-17 | $12.83 | $14.33 | 909,000 | — | — |
| 1996-06-14 | $12.98 | $14.49 | 718,200 | — | — |
| 1996-06-13 | $13.00 | $14.52 | 1,218,000 | — | — |
| 1996-06-12 | $12.92 | $14.42 | 471,600 | — | — |
| 1996-06-11 | $13.08 | $14.61 | 723,000 | — | — |
| 1996-06-10 | $12.96 | $14.47 | 1,045,200 | — | — |
| 1996-06-07 | $13.21 | $14.75 | 997,200 | — | — |
| 1996-06-06 | $13.31 | $14.86 | 418,200 | — | — |
| 1996-06-05 | $13.44 | $15.00 | 865,800 | — | — |
| 1996-06-04 | $13.35 | $14.91 | 1,370,400 | — | — |
| 1996-06-03 | $13.29 | $14.84 | 859,200 | — | — |
| 1996-05-31 | $13.29 | $14.84 | 708,000 | — | — |
| 1996-05-30 | $13.52 | $15.10 | 834,600 | — | — |
| 1996-05-29 | $13.35 | $14.91 | 1,048,200 | — | — |
| 1996-05-28 | $13.27 | $14.82 | 1,066,200 | — | — |
| 1996-05-24 | $13.69 | $15.28 | 2,289,000 | — | — |
| 1996-05-23 | $13.69 | $15.28 | 3,132,600 | — | — |
| 1996-05-22 | $13.10 | $14.63 | 693,000 | — | — |
| 1996-05-21 | $12.96 | $14.47 | 461,400 | — | — |
| 1996-05-20 | $13.08 | $14.61 | 1,177,200 | — | — |
| 1996-05-17 | $13.00 | $14.52 | 890,400 | — | — |
| 1996-05-16 | $12.77 | $14.26 | 399,000 | — | — |
| 1996-05-15 | $12.81 | $14.31 | 995,400 | — | — |
| 1996-05-14 | $12.88 | $14.38 | 958,800 | — | — |
| 1996-05-13 | $12.90 | $14.40 | 1,347,000 | — | — |
| 1996-05-10 | $12.54 | $14.00 | 2,263,800 | — | — |
| 1996-05-09 | $12.38 | $13.82 | 2,347,200 | — | — |
| 1996-05-08 | $12.52 | $13.98 | 1,447,200 | — | — |
| 1996-05-07 | $12.25 | $13.68 | 2,334,000 | — | — |
| 1996-05-06 | $12.25 | $13.68 | 2,531,400 | — | — |
| 1996-05-03 | $12.27 | $13.70 | 2,987,400 | — | — |
| 1996-05-02 | $12.48 | $13.93 | 1,845,600 | — | — |
| 1996-05-01 | $12.83 | $14.33 | 1,683,000 | — | — |
| 1996-04-30 | $12.71 | $14.14 | 614,400 | — | — |
| 1996-04-29 | $12.54 | $13.96 | 410,400 | — | — |
| 1996-04-26 | $12.67 | $14.10 | 1,131,600 | — | — |
| 1996-04-25 | $12.69 | $14.12 | 2,562,600 | — | — |
| 1996-04-24 | $12.65 | $14.07 | 1,100,400 | — | — |
| 1996-04-23 | $12.69 | $14.12 | 1,321,800 | — | — |
| 1996-04-22 | $12.63 | $14.05 | 1,002,600 | — | — |
| 1996-04-19 | $12.54 | $13.96 | 1,278,600 | — | — |
| 1996-04-18 | $12.40 | $13.80 | 778,200 | — | — |
| 1996-04-17 | $12.42 | $13.82 | 2,129,400 | — | — |
| 1996-04-16 | $12.23 | $13.61 | 2,292,000 | — | — |
| 1996-04-15 | $12.54 | $13.96 | 1,468,800 | — | — |
| 1996-04-12 | $12.52 | $13.93 | 1,267,800 | — | — |
| 1996-04-11 | $12.23 | $13.61 | 2,989,200 | — | — |
| 1996-04-10 | $12.42 | $13.82 | 2,824,800 | — | — |
| 1996-04-09 | $12.67 | $14.10 | 1,860,600 | — | — |
| 1996-04-08 | $12.69 | $14.12 | 2,191,200 | — | — |
| 1996-04-04 | $12.85 | $14.31 | 1,747,800 | — | — |
| 1996-04-03 | $12.54 | $13.96 | 2,158,200 | — | — |
| 1996-04-02 | $12.46 | $13.87 | 2,115,000 | — | — |
| 1996-04-01 | $12.52 | $13.93 | 1,404,000 | — | — |
| 1996-03-29 | $12.58 | $14.00 | 2,121,000 | — | — |
| 1996-03-28 | $12.60 | $14.03 | 1,455,000 | — | — |
| 1996-03-27 | $12.54 | $13.96 | 1,105,800 | — | — |
| 1996-03-26 | $12.56 | $13.98 | 901,800 | — | — |
| 1996-03-25 | $12.58 | $14.00 | 906,600 | — | — |
| 1996-03-22 | $12.79 | $14.24 | 1,720,200 | — | — |
| 1996-03-21 | $12.58 | $14.00 | 1,300,800 | — | — |
| 1996-03-20 | $12.54 | $13.96 | 2,707,800 | — | — |
| 1996-03-19 | $12.52 | $13.93 | 5,479,200 | — | — |
| 1996-03-18 | $12.44 | $13.84 | 4,771,800 | — | — |
| 1996-03-15 | $13.13 | $14.61 | 2,480,400 | — | — |
| 1996-03-14 | $13.23 | $14.72 | 2,351,400 | — | — |
| 1996-03-13 | $13.50 | $15.02 | 1,587,000 | — | — |
| 1996-03-12 | $13.60 | $15.14 | 996,600 | — | — |
| 1996-03-11 | $14.02 | $15.60 | 1,231,800 | — | — |
| 1996-03-08 | $13.52 | $15.05 | 1,134,600 | — | — |
| 1996-03-07 | $14.19 | $15.79 | 625,800 | — | — |
| 1996-03-06 | $14.13 | $15.72 | 1,066,200 | — | — |
| 1996-03-05 | $14.25 | $15.86 | 1,068,000 | — | — |
| 1996-03-04 | $14.33 | $15.95 | 1,095,600 | — | — |
| 1996-03-01 | $14.23 | $15.84 | 944,400 | — | — |
| 1996-02-29 | $14.17 | $15.77 | 948,000 | — | — |
| 1996-02-28 | $14.46 | $16.09 | 1,420,800 | — | — |
| 1996-02-27 | $14.31 | $15.93 | 1,275,600 | — | — |
| 1996-02-26 | $14.46 | $16.09 | 2,275,800 | — | — |
| 1996-02-23 | $14.58 | $16.23 | 729,600 | — | — |
| 1996-02-22 | $14.46 | $16.09 | 1,542,600 | — | — |
| 1996-02-21 | $14.06 | $15.65 | 677,400 | — | — |
| 1996-02-20 | $14.04 | $15.63 | 562,800 | — | — |
| 1996-02-16 | $14.27 | $15.88 | 1,429,200 | — | — |
| 1996-02-15 | $14.29 | $15.91 | 1,537,200 | — | — |
| 1996-02-14 | $14.25 | $15.86 | 1,072,200 | — | — |
| 1996-02-13 | $14.19 | $15.79 | 735,000 | — | — |
| 1996-02-12 | $14.21 | $15.81 | 1,269,000 | — | — |
| 1996-02-09 | $13.88 | $15.44 | 691,800 | — | — |
| 1996-02-08 | $14.00 | $15.58 | 828,000 | — | — |
| 1996-02-07 | $14.00 | $15.58 | 1,249,200 | — | — |
| 1996-02-06 | $13.94 | $15.51 | 1,336,200 | — | — |
| 1996-02-05 | $13.58 | $15.12 | 1,070,400 | — | — |
| 1996-02-02 | $13.54 | $15.07 | 766,200 | — | — |
| 1996-02-01 | $13.83 | $15.40 | 1,344,000 | — | — |
| 1996-01-31 | $13.77 | $15.33 | 3,332,400 | — | — |
| 1996-01-30 | $13.29 | $14.75 | 1,041,000 | — | — |
| 1996-01-29 | $13.25 | $14.70 | 736,200 | — | — |
| 1996-01-26 | $13.33 | $14.79 | 586,800 | — | — |
| 1996-01-25 | $13.33 | $14.79 | 1,101,600 | — | — |
| 1996-01-24 | $13.27 | $14.72 | 958,200 | — | — |
| 1996-01-23 | $13.25 | $14.70 | 747,600 | — | — |
| 1996-01-22 | $13.23 | $14.68 | 735,600 | — | — |
| 1996-01-19 | $13.33 | $14.79 | 1,033,200 | — | — |
| 1996-01-18 | $13.42 | $14.88 | 1,108,800 | — | — |
| 1996-01-17 | $13.13 | $14.56 | 1,508,400 | — | — |
| 1996-01-16 | $13.06 | $14.49 | 764,400 | — | — |
| 1996-01-15 | $12.75 | $14.15 | 1,146,000 | — | — |
| 1996-01-12 | $12.75 | $14.15 | 1,102,800 | — | — |
| 1996-01-11 | $12.83 | $14.24 | 1,186,800 | — | — |
| 1996-01-10 | $12.77 | $14.17 | 1,395,000 | — | — |
| 1996-01-09 | $12.73 | $14.12 | 1,411,200 | — | — |
| 1996-01-08 | $12.94 | $14.35 | 109,800 | — | — |
| 1996-01-05 | $12.69 | $14.08 | 1,501,800 | — | — |
| 1996-01-04 | $12.73 | $14.12 | 2,109,000 | — | — |
| 1996-01-03 | $12.79 | $14.19 | 1,300,200 | — | — |
| 1996-01-02 | $12.92 | $14.33 | 795,000 | — | — |