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 | $18.13 | $22.74 | 361,200 | — | — |
| 1996-12-30 | $18.75 | $23.53 | 275,000 | — | — |
| 1996-12-27 | $18.34 | $23.02 | 436,800 | — | — |
| 1996-12-26 | $18.19 | $22.82 | 407,800 | — | — |
| 1996-12-24 | $18.00 | $22.58 | 261,600 | — | — |
| 1996-12-23 | $17.75 | $22.27 | 734,400 | — | — |
| 1996-12-20 | $17.88 | $22.43 | 1,032,200 | — | — |
| 1996-12-19 | $17.38 | $21.80 | 761,400 | — | — |
| 1996-12-18 | $17.00 | $21.33 | 979,000 | — | — |
| 1996-12-17 | $16.44 | $20.62 | 832,800 | — | — |
| 1996-12-16 | $16.50 | $20.70 | 717,200 | — | — |
| 1996-12-13 | $17.03 | $21.37 | 410,400 | — | — |
| 1996-12-12 | $16.63 | $20.86 | 554,000 | — | — |
| 1996-12-11 | $17.06 | $21.41 | 905,800 | — | — |
| 1996-12-10 | $17.13 | $21.49 | 623,800 | — | — |
| 1996-12-09 | $17.63 | $22.11 | 868,800 | — | — |
| 1996-12-06 | $17.19 | $21.56 | 1,535,600 | — | — |
| 1996-12-05 | $17.61 | $21.98 | 2,150,800 | — | — |
| 1996-12-04 | $17.25 | $21.53 | 1,052,800 | — | — |
| 1996-12-03 | $17.81 | $22.23 | 933,600 | — | — |
| 1996-12-02 | $18.00 | $22.47 | 483,200 | — | — |
| 1996-11-29 | $18.16 | $22.66 | 240,000 | — | — |
| 1996-11-27 | $18.22 | $22.74 | 452,400 | — | — |
| 1996-11-26 | $18.19 | $22.70 | 1,191,200 | — | — |
| 1996-11-25 | $18.41 | $22.98 | 602,000 | — | — |
| 1996-11-22 | $18.31 | $22.86 | 335,200 | — | — |
| 1996-11-21 | $18.31 | $22.86 | 528,000 | — | — |
| 1996-11-20 | $18.69 | $23.33 | 1,504,400 | — | — |
| 1996-11-19 | $18.50 | $23.09 | 1,244,000 | — | — |
| 1996-11-18 | $17.73 | $22.14 | 373,200 | — | — |
| 1996-11-15 | $17.73 | $22.14 | 620,800 | — | — |
| 1996-11-14 | $17.88 | $22.31 | 644,800 | — | — |
| 1996-11-13 | $18.13 | $22.63 | 789,600 | — | — |
| 1996-11-12 | $18.22 | $22.74 | 1,897,600 | — | — |
| 1996-11-11 | $18.09 | $22.59 | 954,800 | — | — |
| 1996-11-08 | $17.81 | $22.23 | 1,064,800 | — | — |
| 1996-11-07 | $17.44 | $21.77 | 256,400 | — | — |
| 1996-11-06 | $17.31 | $21.61 | 634,000 | — | — |
| 1996-11-05 | $17.22 | $21.49 | 1,899,600 | — | — |
| 1996-11-04 | $17.31 | $21.61 | 573,200 | — | — |
| 1996-11-01 | $17.38 | $21.69 | 334,400 | — | — |
| 1996-10-31 | $17.31 | $21.61 | 205,600 | — | — |
| 1996-10-30 | $17.28 | $21.57 | 510,800 | — | — |
| 1996-10-29 | $17.25 | $21.53 | 110,800 | — | — |
| 1996-10-28 | $17.22 | $21.49 | 150,000 | — | — |
| 1996-10-25 | $17.25 | $21.53 | 306,800 | — | — |
| 1996-10-24 | $17.28 | $21.57 | 1,220,000 | — | — |
| 1996-10-23 | $16.84 | $21.03 | 297,200 | — | — |
| 1996-10-22 | $17.00 | $21.22 | 296,400 | — | — |
| 1996-10-21 | $17.00 | $21.22 | 68,000 | — | — |
| 1996-10-18 | $17.09 | $21.34 | 160,000 | — | — |
| 1996-10-17 | $17.00 | $21.22 | 238,000 | — | — |
| 1996-10-16 | $16.95 | $21.16 | 497,200 | — | — |
| 1996-10-15 | $16.72 | $20.87 | 720,800 | — | — |
| 1996-10-14 | $16.50 | $20.60 | 663,600 | — | — |
| 1996-10-11 | $16.75 | $20.91 | 218,800 | — | — |
| 1996-10-10 | $16.56 | $20.67 | 467,600 | — | — |
| 1996-10-09 | $16.72 | $20.87 | 1,151,600 | — | — |
| 1996-10-08 | $16.75 | $20.91 | 445,200 | — | — |
| 1996-10-07 | $16.75 | $20.91 | 296,800 | — | — |
| 1996-10-04 | $16.91 | $21.10 | 521,200 | — | — |
| 1996-10-03 | $16.63 | $20.75 | 940,400 | — | — |
| 1996-10-02 | $16.94 | $21.14 | 1,421,600 | — | — |
| 1996-10-01 | $16.63 | $20.75 | 294,800 | — | — |
| 1996-09-30 | $16.44 | $20.52 | 988,000 | — | — |
| 1996-09-27 | $16.38 | $20.44 | 177,200 | — | — |
| 1996-09-26 | $16.31 | $20.36 | 864,400 | — | — |
| 1996-09-25 | $16.25 | $20.28 | 126,000 | — | — |
| 1996-09-24 | $16.19 | $20.21 | 388,800 | — | — |
| 1996-09-23 | $16.09 | $20.09 | 858,400 | — | — |
| 1996-09-20 | $15.88 | $19.82 | 1,510,400 | — | — |
| 1996-09-19 | $15.81 | $19.74 | 868,400 | — | — |
| 1996-09-18 | $16.25 | $20.28 | 966,800 | — | — |
| 1996-09-17 | $16.75 | $20.91 | 260,400 | — | — |
| 1996-09-16 | $16.81 | $20.99 | 441,200 | — | — |
| 1996-09-13 | $16.78 | $20.95 | 1,027,200 | — | — |
| 1996-09-12 | $16.81 | $20.99 | 916,400 | — | — |
| 1996-09-11 | $16.88 | $21.06 | 710,800 | — | — |
| 1996-09-10 | $16.56 | $20.67 | 482,000 | — | — |
| 1996-09-09 | $16.42 | $20.50 | 401,600 | — | — |
| 1996-09-06 | $16.38 | $20.44 | 284,000 | — | — |
| 1996-09-05 | $16.38 | $20.34 | 524,800 | — | — |
| 1996-09-04 | $16.31 | $20.27 | 460,800 | — | — |
| 1996-09-03 | $16.50 | $20.50 | 725,200 | — | — |
| 1996-08-30 | $16.41 | $20.38 | 351,600 | — | — |
| 1996-08-29 | $16.50 | $20.50 | 784,000 | — | — |
| 1996-08-28 | $16.63 | $20.65 | 1,514,800 | — | — |
| 1996-08-27 | $16.25 | $20.19 | 392,000 | — | — |
| 1996-08-26 | $16.09 | $19.99 | 209,600 | — | — |
| 1996-08-23 | $16.00 | $19.88 | 96,400 | — | — |
| 1996-08-22 | $16.19 | $20.11 | 750,000 | — | — |
| 1996-08-21 | $16.00 | $19.88 | 212,800 | — | — |
| 1996-08-20 | $16.00 | $19.88 | 534,800 | — | — |
| 1996-08-19 | $16.03 | $19.92 | 481,600 | — | — |
| 1996-08-16 | $15.88 | $19.72 | 833,600 | — | — |
| 1996-08-15 | $16.06 | $19.96 | 1,746,800 | — | — |
| 1996-08-14 | $15.66 | $19.45 | 774,000 | — | — |
| 1996-08-13 | $15.45 | $19.20 | 1,010,800 | — | — |
| 1996-08-12 | $15.31 | $19.02 | 1,072,000 | — | — |
| 1996-08-09 | $15.19 | $18.87 | 346,800 | — | — |
| 1996-08-08 | $15.22 | $18.91 | 477,600 | — | — |
| 1996-08-07 | $15.19 | $18.87 | 414,800 | — | — |
| 1996-08-06 | $15.13 | $18.79 | 867,600 | — | — |
| 1996-08-05 | $15.31 | $19.02 | 534,400 | — | — |
| 1996-08-02 | $15.25 | $18.95 | 345,200 | — | — |
| 1996-08-01 | $15.19 | $18.87 | 1,291,200 | — | — |
| 1996-07-31 | $14.78 | $18.36 | 761,200 | — | — |
| 1996-07-30 | $14.81 | $18.40 | 598,400 | — | — |
| 1996-07-29 | $14.75 | $18.32 | 310,000 | — | — |
| 1996-07-26 | $14.75 | $18.32 | 627,200 | — | — |
| 1996-07-25 | $14.72 | $18.29 | 768,800 | — | — |
| 1996-07-24 | $14.73 | $18.31 | 445,200 | — | — |
| 1996-07-23 | $14.81 | $18.40 | 344,000 | — | — |
| 1996-07-22 | $14.83 | $18.42 | 197,200 | — | — |
| 1996-07-19 | $14.84 | $18.44 | 639,200 | — | — |
| 1996-07-18 | $14.84 | $18.44 | 681,200 | — | — |
| 1996-07-17 | $14.78 | $18.36 | 1,056,000 | — | — |
| 1996-07-16 | $14.50 | $18.01 | 1,468,000 | — | — |
| 1996-07-15 | $14.66 | $18.21 | 1,928,800 | — | — |
| 1996-07-12 | $14.38 | $17.86 | 740,400 | — | — |
| 1996-07-11 | $14.19 | $17.63 | 416,000 | — | — |
| 1996-07-10 | $14.34 | $17.82 | 186,400 | — | — |
| 1996-07-09 | $14.31 | $17.78 | 138,400 | — | — |
| 1996-07-08 | $14.31 | $17.78 | 700,000 | — | — |
| 1996-07-05 | $14.44 | $17.94 | 186,800 | — | — |
| 1996-07-03 | $14.56 | $18.09 | 497,600 | — | — |
| 1996-07-02 | $14.56 | $18.09 | 877,200 | — | — |
| 1996-07-01 | $14.53 | $18.05 | 754,800 | — | — |
| 1996-06-28 | $14.44 | $17.94 | 713,600 | — | — |
| 1996-06-27 | $14.31 | $17.78 | 701,600 | — | — |
| 1996-06-26 | $14.16 | $17.59 | 167,200 | — | — |
| 1996-06-25 | $14.19 | $17.63 | 404,000 | — | — |
| 1996-06-24 | $14.13 | $17.55 | 668,400 | — | — |
| 1996-06-21 | $14.13 | $17.55 | 1,045,200 | — | — |
| 1996-06-20 | $14.13 | $17.55 | 660,000 | — | — |
| 1996-06-19 | $14.19 | $17.63 | 159,200 | — | — |
| 1996-06-18 | $14.25 | $17.70 | 172,400 | — | — |
| 1996-06-17 | $14.25 | $17.70 | 410,000 | — | — |
| 1996-06-14 | $14.19 | $17.63 | 632,000 | — | — |
| 1996-06-13 | $14.31 | $17.78 | 499,600 | — | — |
| 1996-06-12 | $14.31 | $17.78 | 300,000 | — | — |
| 1996-06-11 | $14.25 | $17.70 | 301,200 | — | — |
| 1996-06-10 | $14.25 | $17.70 | 353,600 | — | — |
| 1996-06-07 | $14.19 | $17.63 | 1,514,400 | — | — |
| 1996-06-06 | $14.38 | $17.86 | 1,196,400 | — | — |
| 1996-06-05 | $14.31 | $17.68 | 923,600 | — | — |
| 1996-06-04 | $14.09 | $17.41 | 1,059,200 | — | — |
| 1996-06-03 | $13.88 | $17.14 | 514,800 | — | — |
| 1996-05-31 | $13.69 | $16.91 | 486,000 | — | — |
| 1996-05-30 | $13.69 | $16.91 | 321,600 | — | — |
| 1996-05-29 | $13.75 | $16.99 | 464,000 | — | — |
| 1996-05-28 | $13.88 | $17.14 | 360,800 | — | — |
| 1996-05-24 | $13.88 | $17.14 | 301,600 | — | — |
| 1996-05-23 | $13.88 | $17.14 | 559,200 | — | — |
| 1996-05-22 | $13.81 | $17.07 | 235,600 | — | — |
| 1996-05-21 | $13.75 | $16.99 | 753,200 | — | — |
| 1996-05-20 | $13.81 | $17.07 | 455,600 | — | — |
| 1996-05-17 | $13.69 | $16.91 | 345,600 | — | — |
| 1996-05-16 | $13.75 | $16.99 | 307,600 | — | — |
| 1996-05-15 | $13.88 | $17.14 | 805,600 | — | — |
| 1996-05-14 | $13.84 | $17.11 | 1,210,400 | — | — |
| 1996-05-13 | $13.59 | $16.80 | 514,800 | — | — |
| 1996-05-10 | $13.44 | $16.60 | 382,800 | — | — |
| 1996-05-09 | $13.44 | $16.60 | 583,600 | — | — |
| 1996-05-08 | $13.25 | $16.37 | 1,191,600 | — | — |
| 1996-05-07 | $13.19 | $16.29 | 710,800 | — | — |
| 1996-05-06 | $13.25 | $16.37 | 500,000 | — | — |
| 1996-05-03 | $13.50 | $16.68 | 1,852,800 | — | — |
| 1996-05-02 | $13.50 | $16.68 | 1,083,600 | — | — |
| 1996-05-01 | $14.00 | $17.30 | 554,400 | — | — |
| 1996-04-30 | $14.06 | $17.38 | 533,200 | — | — |
| 1996-04-29 | $14.16 | $17.49 | 790,000 | — | — |
| 1996-04-26 | $13.88 | $17.14 | 232,400 | — | — |
| 1996-04-25 | $13.81 | $17.07 | 556,800 | — | — |
| 1996-04-24 | $13.94 | $17.22 | 387,600 | — | — |
| 1996-04-23 | $13.81 | $17.07 | 508,000 | — | — |
| 1996-04-22 | $13.81 | $17.07 | 277,200 | — | — |
| 1996-04-19 | $13.66 | $16.87 | 620,000 | — | — |
| 1996-04-18 | $13.56 | $16.76 | 810,400 | — | — |
| 1996-04-17 | $13.55 | $16.74 | 970,000 | — | — |
| 1996-04-16 | $13.59 | $16.80 | 1,676,000 | — | — |
| 1996-04-15 | $13.19 | $16.29 | 1,086,800 | — | — |
| 1996-04-12 | $12.81 | $15.83 | 1,885,600 | — | — |
| 1996-04-11 | $12.69 | $15.68 | 481,600 | — | — |
| 1996-04-10 | $13.00 | $16.06 | 378,400 | — | — |
| 1996-04-09 | $13.06 | $16.14 | 532,800 | — | — |
| 1996-04-08 | $13.19 | $16.29 | 576,000 | — | — |
| 1996-04-04 | $13.44 | $16.60 | 431,200 | — | — |
| 1996-04-03 | $13.66 | $16.87 | 615,200 | — | — |
| 1996-04-02 | $13.72 | $16.95 | 1,229,600 | — | — |
| 1996-04-01 | $13.69 | $16.91 | 650,800 | — | — |
| 1996-03-29 | $13.50 | $16.68 | 969,200 | — | — |
| 1996-03-28 | $13.44 | $16.60 | 517,600 | — | — |
| 1996-03-27 | $13.81 | $17.07 | 494,000 | — | — |
| 1996-03-26 | $13.84 | $17.11 | 440,800 | — | — |
| 1996-03-25 | $13.81 | $17.07 | 1,115,200 | — | — |
| 1996-03-22 | $13.78 | $17.03 | 690,000 | — | — |
| 1996-03-21 | $13.56 | $16.76 | 124,000 | — | — |
| 1996-03-20 | $13.50 | $16.68 | 549,600 | — | — |
| 1996-03-19 | $13.56 | $16.76 | 431,600 | — | — |
| 1996-03-18 | $13.53 | $16.72 | 403,600 | — | — |
| 1996-03-15 | $13.50 | $16.68 | 317,600 | — | — |
| 1996-03-14 | $13.50 | $16.68 | 502,400 | — | — |
| 1996-03-13 | $13.50 | $16.68 | 834,400 | — | — |
| 1996-03-12 | $13.25 | $16.37 | 1,085,600 | — | — |
| 1996-03-11 | $13.50 | $16.68 | 983,600 | — | — |
| 1996-03-08 | $13.75 | $16.99 | 928,400 | — | — |
| 1996-03-07 | $14.00 | $17.30 | 770,400 | — | — |
| 1996-03-06 | $13.81 | $16.97 | 849,600 | — | — |
| 1996-03-05 | $13.78 | $16.93 | 1,032,800 | — | — |
| 1996-03-04 | $13.44 | $16.51 | 388,000 | — | — |
| 1996-03-01 | $13.28 | $16.32 | 746,400 | — | — |
| 1996-02-29 | $13.19 | $16.20 | 763,600 | — | — |
| 1996-02-28 | $13.25 | $16.28 | 506,800 | — | — |
| 1996-02-27 | $13.25 | $16.28 | 718,800 | — | — |
| 1996-02-26 | $13.50 | $16.59 | 300,400 | — | — |
| 1996-02-23 | $13.50 | $16.59 | 617,600 | — | — |
| 1996-02-22 | $13.44 | $16.51 | 762,800 | — | — |
| 1996-02-21 | $13.38 | $16.44 | 104,400 | — | — |
| 1996-02-20 | $13.44 | $16.51 | 323,200 | — | — |
| 1996-02-16 | $13.44 | $16.51 | 360,400 | — | — |
| 1996-02-15 | $13.44 | $16.51 | 483,200 | — | — |
| 1996-02-14 | $13.44 | $16.51 | 638,800 | — | — |
| 1996-02-13 | $13.50 | $16.59 | 98,000 | — | — |
| 1996-02-12 | $13.44 | $16.51 | 1,578,000 | — | — |
| 1996-02-09 | $13.56 | $16.67 | 652,000 | — | — |
| 1996-02-08 | $13.56 | $16.67 | 887,200 | — | — |
| 1996-02-07 | $13.38 | $16.44 | 408,000 | — | — |
| 1996-02-06 | $13.44 | $16.51 | 177,600 | — | — |
| 1996-02-05 | $13.44 | $16.51 | 525,600 | — | — |
| 1996-02-02 | $13.31 | $16.36 | 514,800 | — | — |
| 1996-02-01 | $13.33 | $16.38 | 544,000 | — | — |
| 1996-01-31 | $13.25 | $16.28 | 364,800 | — | — |
| 1996-01-30 | $13.19 | $16.20 | 299,600 | — | — |
| 1996-01-29 | $13.09 | $16.09 | 508,000 | — | — |
| 1996-01-26 | $12.94 | $15.90 | 1,564,000 | — | — |
| 1996-01-25 | $13.00 | $15.97 | 332,800 | — | — |
| 1996-01-24 | $13.16 | $16.17 | 3,084,000 | — | — |
| 1996-01-23 | $12.81 | $15.74 | 1,418,400 | — | — |
| 1996-01-22 | $12.59 | $15.48 | 132,800 | — | — |
| 1996-01-19 | $12.63 | $15.51 | 236,000 | — | — |
| 1996-01-18 | $12.63 | $15.51 | 545,600 | — | — |
| 1996-01-17 | $12.81 | $15.74 | 336,800 | — | — |
| 1996-01-16 | $12.63 | $15.51 | 664,800 | — | — |
| 1996-01-15 | $12.63 | $15.51 | 609,600 | — | — |
| 1996-01-12 | $12.55 | $15.42 | 1,903,200 | — | — |
| 1996-01-11 | $12.56 | $15.44 | 972,000 | — | — |
| 1996-01-10 | $12.41 | $15.24 | 2,135,200 | — | — |
| 1996-01-09 | $12.91 | $15.86 | 1,096,800 | — | — |
| 1996-01-08 | $13.16 | $16.17 | 98,000 | — | — |
| 1996-01-05 | $13.08 | $16.07 | 2,085,200 | — | — |
| 1996-01-04 | $13.38 | $16.44 | 890,400 | — | — |
| 1996-01-03 | $13.72 | $16.86 | 1,233,200 | — | — |
| 1996-01-02 | $13.66 | $16.78 | 1,316,800 | — | — |