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
- 1981-12-31 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 | $16.21 | $25.48 | 325,572 | — | — |
| 1996-12-30 | $16.24 | $25.52 | 508,044 | — | — |
| 1996-12-27 | $16.12 | $25.34 | 361,981 | — | — |
| 1996-12-26 | $16.03 | $25.20 | 522,439 | — | — |
| 1996-12-24 | $15.80 | $24.83 | 169,348 | — | — |
| 1996-12-23 | $15.88 | $24.97 | 325,148 | — | — |
| 1996-12-20 | $16.06 | $25.25 | 740,051 | — | — |
| 1996-12-19 | $16.24 | $25.52 | 880,610 | — | — |
| 1996-12-18 | $15.85 | $24.92 | 294,666 | — | — |
| 1996-12-17 | $15.71 | $24.69 | 865,792 | — | — |
| 1996-12-16 | $15.56 | $24.46 | 353,514 | — | — |
| 1996-12-13 | $16.00 | $25.15 | 497,036 | — | — |
| 1996-12-12 | $16.12 | $25.34 | 317,104 | — | — |
| 1996-12-11 | $16.39 | $25.76 | 928,450 | — | — |
| 1996-12-10 | $16.59 | $26.08 | 647,333 | — | — |
| 1996-12-09 | $16.24 | $25.52 | 658,764 | — | — |
| 1996-12-06 | $16.42 | $25.80 | 587,214 | — | — |
| 1996-12-05 | $16.45 | $25.85 | 682,896 | — | — |
| 1996-12-04 | $16.47 | $25.90 | 370,449 | — | — |
| 1996-12-03 | $16.59 | $26.08 | 539,373 | — | — |
| 1996-12-02 | $16.45 | $25.85 | 185,859 | — | — |
| 1996-11-29 | $16.18 | $25.43 | 121,507 | — | — |
| 1996-11-27 | $16.27 | $25.57 | 364,945 | — | — |
| 1996-11-26 | $16.12 | $25.34 | 445,809 | — | — |
| 1996-11-25 | $16.12 | $25.34 | 290,432 | — | — |
| 1996-11-22 | $15.94 | $25.06 | 658,764 | — | — |
| 1996-11-21 | $16.06 | $25.25 | 406,859 | — | — |
| 1996-11-20 | $16.03 | $25.20 | 546,147 | — | — |
| 1996-11-19 | $16.09 | $25.29 | 655,377 | — | — |
| 1996-11-18 | $15.88 | $24.97 | 564,776 | — | — |
| 1996-11-15 | $15.68 | $24.64 | 455,970 | — | — |
| 1996-11-14 | $15.68 | $24.64 | 278,577 | — | — |
| 1996-11-13 | $15.53 | $24.27 | 323,455 | — | — |
| 1996-11-12 | $15.56 | $24.32 | 1,122,354 | — | — |
| 1996-11-11 | $15.38 | $24.04 | 425,064 | — | — |
| 1996-11-08 | $15.23 | $23.81 | 563,929 | — | — |
| 1996-11-07 | $15.32 | $23.95 | 837,003 | — | — |
| 1996-11-06 | $15.15 | $23.67 | 455,970 | — | — |
| 1996-11-05 | $15.18 | $23.72 | 511,854 | — | — |
| 1996-11-04 | $14.85 | $23.21 | 292,972 | — | — |
| 1996-11-01 | $14.79 | $23.12 | 395,851 | — | — |
| 1996-10-31 | $14.79 | $23.12 | 293,395 | — | — |
| 1996-10-30 | $14.79 | $23.12 | 364,098 | — | — |
| 1996-10-29 | $14.76 | $23.07 | 1,071,126 | — | — |
| 1996-10-28 | $14.91 | $23.30 | 317,104 | — | — |
| 1996-10-25 | $14.76 | $23.07 | 1,019,475 | — | — |
| 1996-10-24 | $14.67 | $22.93 | 449,196 | — | — |
| 1996-10-23 | $14.88 | $23.25 | 392,041 | — | — |
| 1996-10-22 | $14.97 | $23.39 | 460,627 | — | — |
| 1996-10-21 | $15.06 | $23.53 | 464,860 | — | — |
| 1996-10-18 | $14.97 | $23.39 | 476,715 | — | — |
| 1996-10-17 | $15.09 | $23.58 | 324,301 | — | — |
| 1996-10-16 | $15.18 | $23.72 | 302,286 | — | — |
| 1996-10-15 | $15.47 | $24.18 | 491,109 | — | — |
| 1996-10-14 | $15.38 | $24.04 | 535,986 | — | — |
| 1996-10-11 | $15.29 | $23.90 | 382,303 | — | — |
| 1996-10-10 | $15.12 | $23.62 | 187,130 | — | — |
| 1996-10-09 | $15.06 | $23.53 | 253,599 | — | — |
| 1996-10-08 | $15.00 | $23.44 | 275,191 | — | — |
| 1996-10-07 | $15.06 | $23.53 | 350,127 | — | — |
| 1996-10-04 | $14.79 | $23.12 | 582,981 | — | — |
| 1996-10-03 | $14.73 | $23.02 | 678,662 | — | — |
| 1996-10-02 | $15.03 | $23.49 | 560,119 | — | — |
| 1996-10-01 | $15.32 | $23.95 | 449,619 | — | — |
| 1996-09-30 | $15.38 | $24.04 | 548,688 | — | — |
| 1996-09-27 | $15.44 | $24.13 | 475,021 | — | — |
| 1996-09-26 | $15.41 | $24.08 | 164,268 | — | — |
| 1996-09-25 | $15.41 | $24.08 | 304,403 | — | — |
| 1996-09-24 | $15.41 | $24.08 | 730,313 | — | — |
| 1996-09-23 | $15.38 | $24.04 | 565,199 | — | — |
| 1996-09-20 | $15.38 | $24.04 | 773,074 | — | — |
| 1996-09-19 | $15.18 | $23.72 | 672,735 | — | — |
| 1996-09-18 | $14.79 | $23.12 | 521,592 | — | — |
| 1996-09-17 | $14.79 | $23.12 | 476,715 | — | — |
| 1996-09-16 | $14.59 | $22.79 | 722,693 | — | — |
| 1996-09-13 | $14.20 | $22.19 | 1,121,084 | — | — |
| 1996-09-12 | $14.20 | $22.19 | 624,471 | — | — |
| 1996-09-11 | $14.32 | $22.38 | 845,893 | — | — |
| 1996-09-10 | $14.35 | $22.42 | 728,196 | — | — |
| 1996-09-09 | $14.50 | $22.65 | 182,896 | — | — |
| 1996-09-06 | $14.38 | $22.47 | 444,115 | — | — |
| 1996-09-05 | $14.29 | $22.33 | 591,871 | — | — |
| 1996-09-04 | $14.35 | $22.42 | 266,300 | — | — |
| 1996-09-03 | $14.47 | $22.47 | 117,697 | — | — |
| 1996-08-30 | $14.53 | $22.56 | 356,054 | — | — |
| 1996-08-29 | $14.53 | $22.56 | 395,004 | — | — |
| 1996-08-28 | $14.50 | $22.51 | 560,119 | — | — |
| 1996-08-27 | $14.35 | $22.28 | 152,413 | — | — |
| 1996-08-26 | $14.50 | $22.51 | 221,846 | — | — |
| 1996-08-23 | $14.50 | $22.51 | 260,373 | — | — |
| 1996-08-22 | $14.44 | $22.42 | 382,727 | — | — |
| 1996-08-21 | $14.26 | $22.15 | 242,591 | — | — |
| 1996-08-20 | $14.17 | $22.01 | 499,577 | — | — |
| 1996-08-19 | $14.23 | $22.10 | 185,013 | — | — |
| 1996-08-16 | $14.11 | $21.92 | 342,506 | — | — |
| 1996-08-15 | $14.32 | $22.24 | 259,949 | — | — |
| 1996-08-14 | $14.14 | $21.96 | 319,644 | — | — |
| 1996-08-13 | $14.02 | $21.78 | 889,500 | — | — |
| 1996-08-12 | $14.20 | $22.06 | 376,376 | — | — |
| 1996-08-09 | $14.26 | $22.15 | 611,770 | — | — |
| 1996-08-08 | $14.32 | $22.24 | 334,886 | — | — |
| 1996-08-07 | $14.08 | $21.87 | 661,727 | — | — |
| 1996-08-06 | $13.94 | $21.64 | 372,566 | — | — |
| 1996-08-05 | $13.94 | $21.64 | 503,387 | — | — |
| 1996-08-02 | $14.29 | $22.19 | 552,075 | — | — |
| 1996-08-01 | $13.85 | $21.51 | 441,575 | — | — |
| 1996-07-31 | $13.58 | $21.09 | 624,471 | — | — |
| 1996-07-30 | $13.49 | $20.96 | 707,875 | — | — |
| 1996-07-29 | $13.37 | $20.77 | 287,468 | — | — |
| 1996-07-26 | $13.46 | $20.91 | 508,467 | — | — |
| 1996-07-25 | $13.17 | $20.45 | 1,377,646 | — | — |
| 1996-07-24 | $12.84 | $19.95 | 1,574,936 | — | — |
| 1996-07-23 | $12.49 | $19.40 | 1,106,689 | — | — |
| 1996-07-22 | $12.40 | $19.26 | 435,648 | — | — |
| 1996-07-19 | $12.78 | $19.85 | 629,975 | — | — |
| 1996-07-18 | $13.35 | $20.73 | 533,870 | — | — |
| 1996-07-17 | $12.73 | $19.76 | 1,352,244 | — | — |
| 1996-07-16 | $12.08 | $18.75 | 1,947,502 | — | — |
| 1996-07-15 | $12.49 | $19.40 | 701,101 | — | — |
| 1996-07-12 | $12.99 | $20.18 | 396,274 | — | — |
| 1996-07-11 | $13.05 | $20.27 | 1,321,338 | — | — |
| 1996-07-10 | $13.55 | $21.05 | 2,183,319 | — | — |
| 1996-07-09 | $13.94 | $21.64 | 1,004,234 | — | — |
| 1996-07-08 | $14.05 | $21.83 | 382,303 | — | — |
| 1996-07-05 | $14.08 | $21.87 | 181,202 | — | — |
| 1996-07-03 | $14.35 | $22.28 | 407,705 | — | — |
| 1996-07-02 | $14.44 | $22.42 | 234,547 | — | — |
| 1996-07-01 | $14.38 | $22.33 | 782,811 | — | — |
| 1996-06-28 | $14.41 | $22.38 | 767,146 | — | — |
| 1996-06-27 | $14.02 | $21.78 | 560,542 | — | — |
| 1996-06-26 | $13.88 | $21.55 | 456,393 | — | — |
| 1996-06-25 | $14.32 | $22.24 | 583,827 | — | — |
| 1996-06-24 | $14.23 | $22.10 | 314,141 | — | — |
| 1996-06-21 | $14.11 | $21.92 | 541,067 | — | — |
| 1996-06-20 | $13.94 | $21.64 | 354,784 | — | — |
| 1996-06-19 | $13.91 | $21.60 | 1,384,843 | — | — |
| 1996-06-18 | $13.97 | $21.69 | 356,901 | — | — |
| 1996-06-17 | $14.14 | $21.96 | 232,430 | — | — |
| 1996-06-14 | $14.32 | $22.24 | 451,312 | — | — |
| 1996-06-13 | $14.35 | $22.28 | 535,986 | — | — |
| 1996-06-12 | $14.59 | $22.65 | 627,434 | — | — |
| 1996-06-11 | $14.82 | $23.02 | 309,060 | — | — |
| 1996-06-10 | $15.21 | $23.61 | 348,434 | — | — |
| 1996-06-07 | $15.23 | $23.66 | 569,009 | — | — |
| 1996-06-06 | $14.94 | $23.20 | 208,721 | — | — |
| 1996-06-05 | $15.06 | $23.39 | 371,296 | — | — |
| 1996-06-04 | $15.03 | $23.34 | 235,394 | — | — |
| 1996-06-03 | $15.15 | $23.52 | 345,893 | — | — |
| 1996-05-31 | $15.26 | $23.71 | 352,244 | — | — |
| 1996-05-30 | $15.38 | $23.89 | 478,408 | — | — |
| 1996-05-29 | $15.09 | $23.43 | 216,342 | — | — |
| 1996-05-28 | $15.32 | $23.67 | 317,528 | — | — |
| 1996-05-24 | $15.41 | $23.81 | 480,948 | — | — |
| 1996-05-23 | $15.65 | $24.18 | 342,083 | — | — |
| 1996-05-22 | $15.71 | $24.27 | 324,301 | — | — |
| 1996-05-21 | $15.62 | $24.13 | 336,156 | — | — |
| 1996-05-20 | $15.74 | $24.31 | 195,597 | — | — |
| 1996-05-17 | $15.77 | $24.36 | 318,798 | — | — |
| 1996-05-16 | $15.68 | $24.22 | 157,494 | — | — |
| 1996-05-15 | $15.77 | $24.36 | 418,713 | — | — |
| 1996-05-14 | $15.71 | $24.27 | 512,278 | — | — |
| 1996-05-13 | $15.65 | $24.18 | 300,169 | — | — |
| 1996-05-10 | $15.21 | $23.49 | 342,083 | — | — |
| 1996-05-09 | $14.94 | $23.08 | 348,857 | — | — |
| 1996-05-08 | $14.91 | $23.03 | 906,435 | — | — |
| 1996-05-07 | $14.79 | $22.85 | 438,188 | — | — |
| 1996-05-06 | $15.00 | $23.17 | 686,706 | — | — |
| 1996-05-03 | $14.85 | $22.94 | 590,178 | — | — |
| 1996-05-02 | $14.76 | $22.81 | 975,021 | — | — |
| 1996-05-01 | $14.82 | $22.90 | 770,533 | — | — |
| 1996-04-30 | $14.59 | $22.53 | 575,783 | — | — |
| 1996-04-29 | $14.53 | $22.44 | 493,649 | — | — |
| 1996-04-26 | $14.35 | $22.17 | 709,568 | — | — |
| 1996-04-25 | $14.17 | $21.89 | 1,205,334 | — | — |
| 1996-04-24 | $14.64 | $22.62 | 1,955,970 | — | — |
| 1996-04-23 | $14.97 | $23.13 | 1,181,626 | — | — |
| 1996-04-22 | $14.20 | $21.94 | 1,372,989 | — | — |
| 1996-04-19 | $14.20 | $21.94 | 1,764,606 | — | — |
| 1996-04-18 | $14.32 | $22.12 | 787,468 | — | — |
| 1996-04-17 | $14.56 | $22.49 | 678,662 | — | — |
| 1996-04-16 | $14.53 | $22.44 | 440,728 | — | — |
| 1996-04-15 | $14.61 | $22.58 | 764,183 | — | — |
| 1996-04-12 | $14.70 | $22.72 | 349,704 | — | — |
| 1996-04-11 | $14.73 | $22.76 | 449,196 | — | — |
| 1996-04-10 | $14.97 | $23.13 | 431,837 | — | — |
| 1996-04-09 | $15.00 | $23.17 | 734,124 | — | — |
| 1996-04-08 | $14.67 | $22.67 | 516,511 | — | — |
| 1996-04-04 | $15.06 | $23.26 | 387,384 | — | — |
| 1996-04-03 | $14.82 | $22.90 | 376,376 | — | — |
| 1996-04-02 | $14.79 | $22.85 | 443,692 | — | — |
| 1996-04-01 | $14.82 | $22.90 | 763,760 | — | — |
| 1996-03-29 | $14.61 | $22.58 | 413,209 | — | — |
| 1996-03-28 | $15.03 | $23.22 | 461,473 | — | — |
| 1996-03-27 | $15.23 | $23.54 | 672,312 | — | — |
| 1996-03-26 | $15.32 | $23.67 | 659,610 | — | — |
| 1996-03-25 | $15.44 | $23.86 | 525,826 | — | — |
| 1996-03-22 | $16.00 | $24.72 | 267,993 | — | — |
| 1996-03-21 | $15.80 | $24.40 | 431,837 | — | — |
| 1996-03-20 | $15.83 | $24.45 | 373,412 | — | — |
| 1996-03-19 | $15.94 | $24.63 | 376,799 | — | — |
| 1996-03-18 | $15.94 | $24.63 | 309,060 | — | — |
| 1996-03-15 | $15.59 | $24.08 | 559,695 | — | — |
| 1996-03-14 | $15.44 | $23.86 | 247,248 | — | — |
| 1996-03-13 | $15.44 | $23.86 | 484,335 | — | — |
| 1996-03-12 | $15.23 | $23.54 | 366,215 | — | — |
| 1996-03-11 | $15.23 | $23.54 | 273,920 | — | — |
| 1996-03-08 | $15.09 | $23.31 | 741,744 | — | — |
| 1996-03-07 | $15.29 | $23.63 | 234,547 | — | — |
| 1996-03-06 | $15.18 | $23.45 | 355,207 | — | — |
| 1996-03-05 | $15.38 | $23.76 | 561,389 | — | — |
| 1996-03-04 | $15.53 | $23.99 | 469,094 | — | — |
| 1996-03-01 | $15.21 | $23.49 | 649,450 | — | — |
| 1996-02-29 | $15.71 | $24.14 | 648,603 | — | — |
| 1996-02-28 | $16.18 | $24.87 | 919,560 | — | — |
| 1996-02-27 | $15.83 | $24.32 | 648,603 | — | — |
| 1996-02-26 | $15.85 | $24.37 | 216,342 | — | — |
| 1996-02-23 | $15.88 | $24.41 | 860,711 | — | — |
| 1996-02-22 | $15.68 | $24.10 | 663,421 | — | — |
| 1996-02-21 | $15.44 | $23.73 | 522,439 | — | — |
| 1996-02-20 | $15.26 | $23.46 | 524,979 | — | — |
| 1996-02-16 | $15.32 | $23.55 | 815,834 | — | — |
| 1996-02-15 | $15.59 | $23.96 | 730,313 | — | — |
| 1996-02-14 | $15.77 | $24.23 | 1,296,359 | — | — |
| 1996-02-13 | $15.68 | $24.10 | 947,502 | — | — |
| 1996-02-12 | $15.59 | $23.96 | 588,061 | — | — |
| 1996-02-09 | $15.18 | $23.33 | 585,097 | — | — |
| 1996-02-08 | $15.23 | $23.42 | 655,377 | — | — |
| 1996-02-07 | $15.12 | $23.23 | 680,356 | — | — |
| 1996-02-06 | $15.18 | $23.33 | 480,525 | — | — |
| 1996-02-05 | $15.09 | $23.19 | 1,372,989 | — | — |
| 1996-02-02 | $14.59 | $22.42 | 678,662 | — | — |
| 1996-02-01 | $14.70 | $22.60 | 341,660 | — | — |
| 1996-01-31 | $14.79 | $22.74 | 1,266,723 | — | — |
| 1996-01-30 | $14.53 | $22.33 | 844,623 | — | — |
| 1996-01-29 | $14.17 | $21.78 | 1,087,638 | — | — |
| 1996-01-26 | $13.97 | $21.46 | 733,277 | — | — |
| 1996-01-25 | $13.76 | $21.15 | 743,438 | — | — |
| 1996-01-24 | $13.82 | $21.24 | 853,937 | — | — |
| 1996-01-23 | $13.40 | $20.60 | 555,461 | — | — |
| 1996-01-22 | $12.99 | $19.97 | 810,330 | — | — |
| 1996-01-19 | $12.64 | $19.42 | 1,234,547 | — | — |
| 1996-01-18 | $12.90 | $19.83 | 1,157,494 | — | — |
| 1996-01-17 | $12.52 | $19.24 | 684,166 | — | — |
| 1996-01-16 | $11.81 | $18.15 | 896,698 | — | — |
| 1996-01-15 | $11.87 | $18.24 | 312,447 | — | — |
| 1996-01-12 | $11.99 | $18.42 | 1,103,302 | — | — |
| 1996-01-11 | $12.22 | $18.79 | 640,982 | — | — |
| 1996-01-10 | $12.16 | $18.70 | 1,104,572 | — | — |
| 1996-01-09 | $12.25 | $18.83 | 1,033,870 | — | — |
| 1996-01-08 | $12.70 | $19.51 | 161,727 | — | — |
| 1996-01-05 | $12.73 | $19.56 | 797,206 | — | — |
| 1996-01-04 | $12.84 | $19.74 | 541,490 | — | — |
| 1996-01-03 | $12.81 | $19.69 | 466,554 | — | — |
| 1996-01-02 | $12.93 | $19.88 | 1,012,701 | — | — |