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 | $15.82 | $21.07 | 486,836 | — | — |
| 1996-12-30 | $15.82 | $20.96 | 555,344 | — | — |
| 1996-12-27 | $15.82 | $20.96 | 246,491 | — | — |
| 1996-12-26 | $15.98 | $21.17 | 912,221 | — | — |
| 1996-12-24 | $15.82 | $20.96 | 254,912 | — | — |
| 1996-12-23 | $15.76 | $20.88 | 468,401 | — | — |
| 1996-12-20 | $15.65 | $20.74 | 1,383,125 | — | — |
| 1996-12-19 | $15.38 | $20.37 | 771,564 | — | — |
| 1996-12-18 | $15.38 | $20.37 | 1,233,137 | — | — |
| 1996-12-17 | $15.21 | $20.16 | 1,222,440 | — | — |
| 1996-12-16 | $15.10 | $20.01 | 1,019,193 | — | — |
| 1996-12-13 | $15.32 | $20.30 | 1,765,948 | — | — |
| 1996-12-12 | $15.43 | $20.45 | 1,148,925 | — | — |
| 1996-12-11 | $15.43 | $20.45 | 700,553 | — | — |
| 1996-12-10 | $15.76 | $20.88 | 1,901,143 | — | — |
| 1996-12-09 | $15.76 | $20.88 | 1,240,875 | — | — |
| 1996-12-06 | $15.65 | $20.74 | 746,300 | — | — |
| 1996-12-05 | $15.76 | $20.88 | 1,015,779 | — | — |
| 1996-12-04 | $15.82 | $20.96 | 3,631,586 | — | — |
| 1996-12-03 | $15.71 | $20.81 | 1,107,274 | — | — |
| 1996-12-02 | $15.76 | $20.88 | 619,527 | — | — |
| 1996-11-29 | $16.04 | $21.25 | 388,968 | — | — |
| 1996-11-27 | $16.09 | $21.32 | 1,047,415 | — | — |
| 1996-11-26 | $15.98 | $21.17 | 1,177,602 | — | — |
| 1996-11-25 | $15.82 | $20.96 | 713,526 | — | — |
| 1996-11-22 | $15.76 | $20.88 | 1,533,114 | — | — |
| 1996-11-21 | $15.49 | $20.52 | 1,362,869 | — | — |
| 1996-11-20 | $15.32 | $20.30 | 1,927,089 | — | — |
| 1996-11-19 | $14.94 | $19.79 | 660,268 | — | — |
| 1996-11-18 | $14.88 | $19.72 | 914,952 | — | — |
| 1996-11-15 | $14.83 | $19.65 | 964,796 | — | — |
| 1996-11-14 | $14.94 | $19.79 | 545,785 | — | — |
| 1996-11-13 | $14.94 | $19.79 | 997,343 | — | — |
| 1996-11-12 | $14.94 | $19.79 | 1,716,559 | — | — |
| 1996-11-11 | $14.94 | $19.79 | 1,461,647 | — | — |
| 1996-11-08 | $14.72 | $19.50 | 645,474 | — | — |
| 1996-11-07 | $14.77 | $19.57 | 1,206,963 | — | — |
| 1996-11-06 | $14.61 | $19.36 | 2,946,054 | — | — |
| 1996-11-05 | $14.11 | $18.70 | 1,020,558 | — | — |
| 1996-11-04 | $14.22 | $18.85 | 657,309 | — | — |
| 1996-11-01 | $14.06 | $18.63 | 1,443,212 | — | — |
| 1996-10-31 | $13.79 | $18.26 | 164,100 | — | — |
| 1996-10-30 | $13.79 | $18.26 | 703,284 | — | — |
| 1996-10-29 | $13.68 | $18.12 | 967,528 | — | — |
| 1996-10-28 | $13.68 | $18.12 | 457,021 | — | — |
| 1996-10-25 | $13.68 | $18.12 | 1,597,069 | — | — |
| 1996-10-24 | $13.89 | $18.41 | 1,139,138 | — | — |
| 1996-10-23 | $13.95 | $18.48 | 629,997 | — | — |
| 1996-10-22 | $13.62 | $18.05 | 546,240 | — | — |
| 1996-10-21 | $13.73 | $18.19 | 909,717 | — | — |
| 1996-10-18 | $13.46 | $17.83 | 1,366,738 | — | — |
| 1996-10-17 | $13.24 | $17.54 | 728,092 | — | — |
| 1996-10-16 | $13.18 | $17.46 | 2,029,964 | — | — |
| 1996-10-15 | $12.85 | $16.91 | 658,447 | — | — |
| 1996-10-14 | $12.96 | $17.06 | 85,122 | — | — |
| 1996-10-11 | $13.02 | $17.13 | 468,401 | — | — |
| 1996-10-10 | $12.96 | $17.06 | 691,676 | — | — |
| 1996-10-09 | $13.13 | $17.27 | 1,127,758 | — | — |
| 1996-10-08 | $12.85 | $16.91 | 2,049,310 | — | — |
| 1996-10-07 | $12.96 | $17.06 | 806,614 | — | — |
| 1996-10-04 | $12.85 | $16.91 | 1,032,166 | — | — |
| 1996-10-03 | $12.85 | $16.91 | 1,524,465 | — | — |
| 1996-10-02 | $12.85 | $16.91 | 1,355,813 | — | — |
| 1996-10-01 | $12.96 | $17.06 | 393,065 | — | — |
| 1996-09-30 | $13.13 | $17.27 | 832,106 | — | — |
| 1996-09-27 | $13.24 | $17.42 | 396,479 | — | — |
| 1996-09-26 | $13.29 | $17.49 | 611,561 | — | — |
| 1996-09-25 | $13.13 | $17.27 | 374,174 | — | — |
| 1996-09-24 | $13.24 | $17.42 | 392,155 | — | — |
| 1996-09-23 | $13.18 | $17.34 | 438,585 | — | — |
| 1996-09-20 | $13.13 | $17.27 | 765,419 | — | — |
| 1996-09-19 | $12.74 | $16.77 | 761,777 | — | — |
| 1996-09-18 | $12.74 | $16.77 | 543,281 | — | — |
| 1996-09-17 | $12.96 | $17.06 | 555,116 | — | — |
| 1996-09-16 | $13.29 | $17.49 | 761,094 | — | — |
| 1996-09-13 | $12.96 | $17.06 | 376,906 | — | — |
| 1996-09-12 | $12.96 | $17.06 | 621,348 | — | — |
| 1996-09-11 | $13.24 | $17.42 | 462,256 | — | — |
| 1996-09-10 | $13.35 | $17.56 | 569,683 | — | — |
| 1996-09-09 | $13.24 | $17.42 | 368,257 | — | — |
| 1996-09-06 | $12.91 | $16.98 | 477,732 | — | — |
| 1996-09-05 | $12.91 | $16.98 | 280,631 | — | — |
| 1996-09-04 | $12.74 | $16.77 | 288,597 | — | — |
| 1996-09-03 | $12.91 | $16.98 | 313,860 | — | — |
| 1996-08-30 | $12.85 | $16.91 | 503,679 | — | — |
| 1996-08-29 | $12.63 | $16.62 | 623,852 | — | — |
| 1996-08-28 | $13.13 | $17.27 | 205,978 | — | — |
| 1996-08-27 | $13.18 | $17.34 | 521,659 | — | — |
| 1996-08-26 | $13.07 | $17.20 | 182,080 | — | — |
| 1996-08-23 | $13.18 | $17.34 | 420,832 | — | — |
| 1996-08-22 | $13.18 | $17.34 | 350,959 | — | — |
| 1996-08-21 | $13.24 | $17.42 | 1,118,882 | — | — |
| 1996-08-20 | $13.07 | $17.20 | 902,206 | — | — |
| 1996-08-19 | $12.85 | $16.91 | 175,707 | — | — |
| 1996-08-16 | $12.74 | $16.77 | 701,236 | — | — |
| 1996-08-15 | $12.74 | $16.77 | 314,998 | — | — |
| 1996-08-14 | $12.80 | $16.84 | 1,949,849 | — | — |
| 1996-08-13 | $12.91 | $16.98 | 3,031,404 | — | — |
| 1996-08-12 | $13.07 | $17.20 | 359,153 | — | — |
| 1996-08-09 | $12.74 | $16.77 | 470,904 | — | — |
| 1996-08-08 | $12.91 | $16.98 | 621,348 | — | — |
| 1996-08-07 | $12.85 | $16.91 | 850,996 | — | — |
| 1996-08-06 | $12.47 | $16.40 | 851,224 | — | — |
| 1996-08-05 | $12.58 | $16.55 | 878,991 | — | — |
| 1996-08-02 | $12.80 | $16.84 | 616,341 | — | — |
| 1996-08-01 | $12.36 | $16.26 | 645,246 | — | — |
| 1996-07-31 | $12.25 | $16.12 | 518,018 | — | — |
| 1996-07-30 | $12.19 | $16.04 | 387,830 | — | — |
| 1996-07-29 | $12.14 | $15.97 | 489,340 | — | — |
| 1996-07-26 | $12.25 | $16.12 | 461,345 | — | — |
| 1996-07-25 | $12.19 | $16.04 | 678,248 | — | — |
| 1996-07-24 | $11.86 | $15.61 | 1,781,653 | — | — |
| 1996-07-23 | $12.14 | $15.97 | 985,963 | — | — |
| 1996-07-22 | $12.74 | $16.77 | 517,335 | — | — |
| 1996-07-19 | $12.91 | $16.98 | 617,024 | — | — |
| 1996-07-18 | $13.13 | $17.27 | 921,325 | — | — |
| 1996-07-17 | $13.18 | $17.34 | 917,456 | — | — |
| 1996-07-16 | $12.30 | $16.19 | 1,117,971 | — | — |
| 1996-07-15 | $12.85 | $16.91 | 551,020 | — | — |
| 1996-07-12 | $13.07 | $17.20 | 641,377 | — | — |
| 1996-07-11 | $13.13 | $17.27 | 1,161,443 | — | — |
| 1996-07-10 | $13.24 | $17.42 | 866,701 | — | — |
| 1996-07-09 | $12.80 | $16.73 | 652,529 | — | — |
| 1996-07-08 | $12.96 | $16.94 | 604,050 | — | — |
| 1996-07-05 | $13.29 | $17.37 | 109,931 | — | — |
| 1996-07-03 | $13.46 | $17.59 | 369,167 | — | — |
| 1996-07-02 | $13.62 | $17.81 | 638,418 | — | — |
| 1996-07-01 | $13.62 | $17.81 | 1,056,747 | — | — |
| 1996-06-28 | $13.29 | $17.37 | 935,891 | — | — |
| 1996-06-27 | $13.24 | $17.30 | 562,400 | — | — |
| 1996-06-26 | $13.18 | $17.23 | 640,239 | — | — |
| 1996-06-25 | $13.02 | $17.02 | 727,637 | — | — |
| 1996-06-24 | $13.29 | $17.37 | 812,304 | — | — |
| 1996-06-21 | $13.51 | $17.66 | 1,346,709 | — | — |
| 1996-06-20 | $13.29 | $17.37 | 636,370 | — | — |
| 1996-06-19 | $13.46 | $17.59 | 338,214 | — | — |
| 1996-06-18 | $13.29 | $17.37 | 305,439 | — | — |
| 1996-06-17 | $13.35 | $17.45 | 375,312 | — | — |
| 1996-06-14 | $13.35 | $17.45 | 326,834 | — | — |
| 1996-06-13 | $13.51 | $17.66 | 718,533 | — | — |
| 1996-06-12 | $13.40 | $17.52 | 1,149,835 | — | — |
| 1996-06-11 | $13.79 | $18.02 | 1,178,285 | — | — |
| 1996-06-10 | $13.62 | $17.81 | 850,314 | — | — |
| 1996-06-07 | $13.46 | $17.59 | 1,071,313 | — | — |
| 1996-06-06 | $13.62 | $17.81 | 947,271 | — | — |
| 1996-06-05 | $13.62 | $17.81 | 1,056,292 | — | — |
| 1996-06-04 | $13.62 | $17.81 | 703,739 | — | — |
| 1996-06-03 | $13.35 | $17.45 | 866,928 | — | — |
| 1996-05-31 | $13.73 | $17.95 | 731,051 | — | — |
| 1996-05-30 | $13.57 | $17.73 | 1,041,953 | — | — |
| 1996-05-29 | $13.35 | $17.45 | 1,053,105 | — | — |
| 1996-05-28 | $13.89 | $18.16 | 553,296 | — | — |
| 1996-05-24 | $13.84 | $18.09 | 787,496 | — | — |
| 1996-05-23 | $13.95 | $18.24 | 790,682 | — | — |
| 1996-05-22 | $14.06 | $18.38 | 2,408,463 | — | — |
| 1996-05-21 | $13.84 | $18.09 | 784,765 | — | — |
| 1996-05-20 | $14.06 | $18.38 | 1,149,380 | — | — |
| 1996-05-17 | $14.06 | $18.38 | 1,150,973 | — | — |
| 1996-05-16 | $13.89 | $18.16 | 2,029,282 | — | — |
| 1996-05-15 | $13.57 | $17.73 | 990,060 | — | — |
| 1996-05-14 | $13.57 | $17.73 | 1,169,636 | — | — |
| 1996-05-13 | $13.57 | $17.73 | 1,510,581 | — | — |
| 1996-05-10 | $13.62 | $17.81 | 1,121,613 | — | — |
| 1996-05-09 | $13.62 | $17.81 | 1,770,956 | — | — |
| 1996-05-08 | $13.62 | $17.81 | 2,849,097 | — | — |
| 1996-05-07 | $13.62 | $17.81 | 5,171,300 | — | — |
| 1996-05-06 | $13.13 | $17.16 | 2,736,435 | — | — |
| 1996-05-03 | $12.96 | $16.94 | 3,602,225 | — | — |
| 1996-05-02 | $12.14 | $15.87 | 1,148,697 | — | — |
| 1996-05-01 | $11.86 | $15.51 | 1,363,779 | — | — |
| 1996-04-30 | $11.97 | $15.65 | 638,190 | — | — |
| 1996-04-29 | $12.08 | $15.80 | 831,423 | — | — |
| 1996-04-26 | $12.03 | $15.72 | 1,238,372 | — | — |
| 1996-04-25 | $11.97 | $15.65 | 900,158 | — | — |
| 1996-04-24 | $12.08 | $15.80 | 741,293 | — | — |
| 1996-04-23 | $12.14 | $15.87 | 856,914 | — | — |
| 1996-04-22 | $12.19 | $15.94 | 998,026 | — | — |
| 1996-04-19 | $12.25 | $16.01 | 536,453 | — | — |
| 1996-04-18 | $12.25 | $16.01 | 897,654 | — | — |
| 1996-04-17 | $12.36 | $16.15 | 1,080,190 | — | — |
| 1996-04-16 | $12.36 | $16.15 | 4,412,936 | — | — |
| 1996-04-15 | $12.25 | $16.01 | 827,781 | — | — |
| 1996-04-12 | $11.81 | $15.44 | 748,121 | — | — |
| 1996-04-11 | $11.86 | $15.51 | 998,709 | — | — |
| 1996-04-10 | $11.86 | $15.51 | 1,889,080 | — | — |
| 1996-04-09 | $11.81 | $15.44 | 1,059,933 | — | — |
| 1996-04-08 | $12.08 | $15.80 | 2,100,520 | — | — |
| 1996-04-04 | $12.30 | $16.08 | 957,741 | — | — |
| 1996-04-03 | $12.52 | $16.37 | 1,233,820 | — | — |
| 1996-04-02 | $12.30 | $16.08 | 1,351,716 | — | — |
| 1996-04-01 | $12.25 | $15.90 | 1,774,825 | — | — |
| 1996-03-29 | $12.74 | $16.54 | 630,907 | — | — |
| 1996-03-28 | $12.69 | $16.47 | 910,628 | — | — |
| 1996-03-27 | $12.69 | $16.47 | 2,094,375 | — | — |
| 1996-03-26 | $12.91 | $16.76 | 546,012 | — | — |
| 1996-03-25 | $13.13 | $17.04 | 439,040 | — | — |
| 1996-03-22 | $13.24 | $17.18 | 889,688 | — | — |
| 1996-03-21 | $12.91 | $16.76 | 1,267,504 | — | — |
| 1996-03-20 | $13.13 | $17.04 | 1,369,924 | — | — |
| 1996-03-19 | $13.62 | $17.68 | 908,352 | — | — |
| 1996-03-18 | $13.46 | $17.47 | 1,576,585 | — | — |
| 1996-03-15 | $13.07 | $16.97 | 2,490,399 | — | — |
| 1996-03-14 | $13.02 | $16.90 | 1,256,124 | — | — |
| 1996-03-13 | $12.69 | $16.47 | 486,154 | — | — |
| 1996-03-12 | $12.69 | $16.47 | 1,087,473 | — | — |
| 1996-03-11 | $12.47 | $16.19 | 749,942 | — | — |
| 1996-03-08 | $12.47 | $16.19 | 799,104 | — | — |
| 1996-03-07 | $12.52 | $16.26 | 858,962 | — | — |
| 1996-03-06 | $12.69 | $16.47 | 707,836 | — | — |
| 1996-03-05 | $12.85 | $16.69 | 534,405 | — | — |
| 1996-03-04 | $12.91 | $16.76 | 598,360 | — | — |
| 1996-03-01 | $12.52 | $16.26 | 670,510 | — | — |
| 1996-02-29 | $12.52 | $16.26 | 744,707 | — | — |
| 1996-02-28 | $12.30 | $15.97 | 859,873 | — | — |
| 1996-02-27 | $12.69 | $16.47 | 784,537 | — | — |
| 1996-02-26 | $12.74 | $16.54 | 827,326 | — | — |
| 1996-02-23 | $12.96 | $16.83 | 806,387 | — | — |
| 1996-02-22 | $13.07 | $16.97 | 1,166,450 | — | — |
| 1996-02-21 | $12.85 | $16.69 | 616,341 | — | — |
| 1996-02-20 | $12.63 | $16.40 | 1,242,924 | — | — |
| 1996-02-16 | $12.63 | $16.40 | 865,335 | — | — |
| 1996-02-15 | $12.74 | $16.54 | 970,942 | — | — |
| 1996-02-14 | $12.85 | $16.69 | 715,802 | — | — |
| 1996-02-13 | $13.02 | $16.90 | 951,823 | — | — |
| 1996-02-12 | $13.02 | $16.90 | 432,212 | — | — |
| 1996-02-09 | $12.96 | $16.83 | 1,390,636 | — | — |
| 1996-02-08 | $12.74 | $16.54 | 1,015,551 | — | — |
| 1996-02-07 | $12.74 | $16.54 | 550,564 | — | — |
| 1996-02-06 | $12.63 | $16.40 | 999,847 | — | — |
| 1996-02-05 | $12.80 | $16.61 | 306,350 | — | — |
| 1996-02-02 | $12.80 | $16.61 | 633,183 | — | — |
| 1996-02-01 | $12.74 | $16.54 | 582,656 | — | — |
| 1996-01-31 | $12.85 | $16.69 | 495,713 | — | — |
| 1996-01-30 | $12.96 | $16.83 | 1,102,950 | — | — |
| 1996-01-29 | $12.52 | $16.26 | 432,668 | — | — |
| 1996-01-26 | $12.58 | $16.33 | 898,337 | — | — |
| 1996-01-25 | $12.63 | $16.40 | 629,314 | — | — |
| 1996-01-24 | $12.74 | $16.54 | 337,758 | — | — |
| 1996-01-23 | $12.74 | $16.54 | 629,997 | — | — |
| 1996-01-22 | $12.69 | $16.47 | 782,944 | — | — |
| 1996-01-19 | $12.30 | $15.97 | 1,271,374 | — | — |
| 1996-01-18 | $12.63 | $16.40 | 642,742 | — | — |
| 1996-01-17 | $12.58 | $16.33 | 407,859 | — | — |
| 1996-01-16 | $12.85 | $16.69 | 652,757 | — | — |
| 1996-01-15 | $12.69 | $16.47 | 781,578 | — | — |
| 1996-01-12 | $12.41 | $16.12 | 376,450 | — | — |
| 1996-01-11 | $12.30 | $15.97 | 2,485,847 | — | — |
| 1996-01-10 | $12.25 | $15.90 | 2,038,613 | — | — |
| 1996-01-09 | $12.58 | $16.33 | 1,535,617 | — | — |
| 1996-01-08 | $12.80 | $16.61 | 544,647 | — | — |
| 1996-01-05 | $12.91 | $16.76 | 5,344,048 | — | — |
| 1996-01-04 | $13.13 | $17.04 | 881,950 | — | — |
| 1996-01-03 | $13.62 | $17.68 | 1,151,884 | — | — |
| 1996-01-02 | $13.68 | $17.65 | 1,228,585 | — | — |