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 | $12.75 | $14.05 | 825,600 | — | — |
| 1996-12-30 | $12.88 | $14.19 | 1,080,400 | — | — |
| 1996-12-27 | $12.63 | $13.91 | 625,600 | — | — |
| 1996-12-26 | $12.44 | $13.68 | 382,400 | — | — |
| 1996-12-24 | $12.41 | $13.65 | 239,200 | — | — |
| 1996-12-23 | $12.47 | $13.72 | 823,600 | — | — |
| 1996-12-20 | $12.59 | $13.85 | 1,934,400 | — | — |
| 1996-12-19 | $12.47 | $13.72 | 1,103,600 | — | — |
| 1996-12-18 | $12.56 | $13.82 | 707,600 | — | — |
| 1996-12-17 | $12.78 | $14.06 | 514,400 | — | — |
| 1996-12-16 | $12.72 | $13.99 | 354,000 | — | — |
| 1996-12-13 | $12.84 | $14.13 | 1,066,000 | — | — |
| 1996-12-12 | $12.97 | $14.27 | 990,000 | — | — |
| 1996-12-11 | $13.25 | $14.58 | 484,400 | — | — |
| 1996-12-10 | $13.47 | $14.82 | 364,400 | — | — |
| 1996-12-09 | $13.53 | $14.89 | 550,000 | — | — |
| 1996-12-06 | $13.31 | $14.64 | 1,016,400 | — | — |
| 1996-12-05 | $13.44 | $14.78 | 798,800 | — | — |
| 1996-12-04 | $13.56 | $14.92 | 724,800 | — | — |
| 1996-12-03 | $13.56 | $14.92 | 866,000 | — | — |
| 1996-12-02 | $13.66 | $15.02 | 1,041,600 | — | — |
| 1996-11-29 | $13.59 | $14.95 | 480,000 | — | — |
| 1996-11-27 | $13.53 | $14.89 | 820,400 | — | — |
| 1996-11-26 | $13.41 | $14.75 | 1,088,800 | — | — |
| 1996-11-25 | $13.31 | $14.64 | 1,051,600 | — | — |
| 1996-11-22 | $13.22 | $14.54 | 997,200 | — | — |
| 1996-11-21 | $13.03 | $14.34 | 265,600 | — | — |
| 1996-11-20 | $13.03 | $14.34 | 516,800 | — | — |
| 1996-11-19 | $13.00 | $14.30 | 916,000 | — | — |
| 1996-11-18 | $13.03 | $14.34 | 524,000 | — | — |
| 1996-11-15 | $13.03 | $14.34 | 1,612,800 | — | — |
| 1996-11-14 | $12.72 | $13.99 | 618,000 | — | — |
| 1996-11-13 | $12.59 | $13.85 | 1,358,400 | — | — |
| 1996-11-12 | $12.41 | $13.65 | 994,000 | — | — |
| 1996-11-11 | $11.91 | $13.10 | 1,006,000 | — | — |
| 1996-11-08 | $11.88 | $13.06 | 474,800 | — | — |
| 1996-11-07 | $12.03 | $13.24 | 382,000 | — | — |
| 1996-11-06 | $11.97 | $13.17 | 980,400 | — | — |
| 1996-11-05 | $11.81 | $12.99 | 837,600 | — | — |
| 1996-11-04 | $12.00 | $13.20 | 980,800 | — | — |
| 1996-11-01 | $11.88 | $13.06 | 1,236,000 | — | — |
| 1996-10-31 | $11.84 | $13.03 | 683,200 | — | — |
| 1996-10-30 | $11.78 | $12.96 | 890,000 | — | — |
| 1996-10-29 | $11.94 | $13.13 | 756,400 | — | — |
| 1996-10-28 | $11.97 | $13.17 | 926,000 | — | — |
| 1996-10-25 | $12.16 | $13.37 | 1,364,800 | — | — |
| 1996-10-24 | $12.06 | $13.27 | 818,800 | — | — |
| 1996-10-23 | $11.97 | $13.17 | 907,200 | — | — |
| 1996-10-22 | $11.94 | $13.13 | 1,130,800 | — | — |
| 1996-10-21 | $12.16 | $13.37 | 1,041,200 | — | — |
| 1996-10-18 | $12.34 | $13.58 | 1,090,400 | — | — |
| 1996-10-17 | $12.38 | $13.61 | 1,154,400 | — | — |
| 1996-10-16 | $12.50 | $13.75 | 641,600 | — | — |
| 1996-10-15 | $12.53 | $13.79 | 848,400 | — | — |
| 1996-10-14 | $12.84 | $14.13 | 139,600 | — | — |
| 1996-10-11 | $12.88 | $14.16 | 336,000 | — | — |
| 1996-10-10 | $12.81 | $14.09 | 302,800 | — | — |
| 1996-10-09 | $12.88 | $14.16 | 744,000 | — | — |
| 1996-10-08 | $12.78 | $14.06 | 673,200 | — | — |
| 1996-10-07 | $12.88 | $14.16 | 579,600 | — | — |
| 1996-10-04 | $12.94 | $14.23 | 345,200 | — | — |
| 1996-10-03 | $13.03 | $14.34 | 548,800 | — | — |
| 1996-10-02 | $13.19 | $14.51 | 1,148,800 | — | — |
| 1996-10-01 | $13.09 | $14.40 | 1,581,600 | — | — |
| 1996-09-30 | $12.69 | $13.96 | 974,800 | — | — |
| 1996-09-27 | $12.72 | $13.99 | 782,400 | — | — |
| 1996-09-26 | $12.50 | $13.75 | 671,600 | — | — |
| 1996-09-25 | $12.41 | $13.63 | 861,600 | — | — |
| 1996-09-24 | $12.44 | $13.66 | 428,000 | — | — |
| 1996-09-23 | $12.47 | $13.69 | 472,000 | — | — |
| 1996-09-20 | $12.56 | $13.80 | 1,056,400 | — | — |
| 1996-09-19 | $12.56 | $13.80 | 474,000 | — | — |
| 1996-09-18 | $12.38 | $13.59 | 379,200 | — | — |
| 1996-09-17 | $12.47 | $13.69 | 542,800 | — | — |
| 1996-09-16 | $12.41 | $13.63 | 692,400 | — | — |
| 1996-09-13 | $12.34 | $13.56 | 620,800 | — | — |
| 1996-09-12 | $12.34 | $13.56 | 428,400 | — | — |
| 1996-09-11 | $12.16 | $13.35 | 239,600 | — | — |
| 1996-09-10 | $12.16 | $13.35 | 1,070,000 | — | — |
| 1996-09-09 | $12.59 | $13.83 | 832,800 | — | — |
| 1996-09-06 | $12.41 | $13.63 | 1,340,800 | — | — |
| 1996-09-05 | $11.94 | $13.11 | 984,000 | — | — |
| 1996-09-04 | $12.19 | $13.39 | 1,448,400 | — | — |
| 1996-09-03 | $12.16 | $13.35 | 2,373,200 | — | — |
| 1996-08-30 | $11.69 | $12.84 | 732,800 | — | — |
| 1996-08-29 | $11.63 | $12.77 | 2,430,400 | — | — |
| 1996-08-28 | $11.63 | $12.77 | 3,205,600 | — | — |
| 1996-08-27 | $11.69 | $12.84 | 1,948,000 | — | — |
| 1996-08-26 | $11.81 | $12.97 | 345,600 | — | — |
| 1996-08-23 | $11.97 | $13.15 | 1,091,600 | — | — |
| 1996-08-22 | $11.91 | $13.08 | 1,795,200 | — | — |
| 1996-08-21 | $11.84 | $13.01 | 440,800 | — | — |
| 1996-08-20 | $11.75 | $12.90 | 746,400 | — | — |
| 1996-08-19 | $11.88 | $13.04 | 581,600 | — | — |
| 1996-08-16 | $11.81 | $12.97 | 749,200 | — | — |
| 1996-08-15 | $12.00 | $13.18 | 624,400 | — | — |
| 1996-08-14 | $12.19 | $13.39 | 413,200 | — | — |
| 1996-08-13 | $12.16 | $13.35 | 680,000 | — | — |
| 1996-08-12 | $12.38 | $13.59 | 877,600 | — | — |
| 1996-08-09 | $12.34 | $13.56 | 626,800 | — | — |
| 1996-08-08 | $12.38 | $13.59 | 286,000 | — | — |
| 1996-08-07 | $12.47 | $13.69 | 1,305,600 | — | — |
| 1996-08-06 | $12.22 | $13.42 | 431,200 | — | — |
| 1996-08-05 | $12.16 | $13.35 | 1,082,800 | — | — |
| 1996-08-02 | $12.16 | $13.35 | 1,364,000 | — | — |
| 1996-08-01 | $12.19 | $13.39 | 2,332,400 | — | — |
| 1996-07-31 | $11.72 | $12.87 | 1,412,800 | — | — |
| 1996-07-30 | $11.38 | $12.49 | 853,200 | — | — |
| 1996-07-29 | $11.28 | $12.39 | 1,162,800 | — | — |
| 1996-07-26 | $11.41 | $12.53 | 1,174,400 | — | — |
| 1996-07-25 | $11.53 | $12.66 | 687,600 | — | — |
| 1996-07-24 | $11.69 | $12.84 | 631,200 | — | — |
| 1996-07-23 | $11.84 | $13.01 | 854,800 | — | — |
| 1996-07-22 | $11.97 | $13.15 | 646,400 | — | — |
| 1996-07-19 | $11.84 | $13.01 | 704,400 | — | — |
| 1996-07-18 | $12.03 | $13.21 | 1,199,200 | — | — |
| 1996-07-17 | $11.91 | $13.08 | 803,200 | — | — |
| 1996-07-16 | $11.78 | $12.94 | 1,406,400 | — | — |
| 1996-07-15 | $11.56 | $12.70 | 786,000 | — | — |
| 1996-07-12 | $12.16 | $13.35 | 781,600 | — | — |
| 1996-07-11 | $12.34 | $13.56 | 1,437,600 | — | — |
| 1996-07-10 | $12.75 | $14.00 | 1,867,600 | — | — |
| 1996-07-09 | $12.72 | $13.97 | 993,200 | — | — |
| 1996-07-08 | $12.66 | $13.90 | 2,117,200 | — | — |
| 1996-07-05 | $12.44 | $13.66 | 444,800 | — | — |
| 1996-07-03 | $12.66 | $13.90 | 420,400 | — | — |
| 1996-07-02 | $12.63 | $13.87 | 572,800 | — | — |
| 1996-07-01 | $12.69 | $13.93 | 595,600 | — | — |
| 1996-06-28 | $12.66 | $13.90 | 929,600 | — | — |
| 1996-06-27 | $12.50 | $13.73 | 1,807,600 | — | — |
| 1996-06-26 | $12.94 | $14.21 | 707,200 | — | — |
| 1996-06-25 | $12.97 | $14.22 | 681,200 | — | — |
| 1996-06-24 | $12.94 | $14.19 | 384,400 | — | — |
| 1996-06-21 | $12.97 | $14.22 | 1,383,600 | — | — |
| 1996-06-20 | $12.88 | $14.12 | 533,600 | — | — |
| 1996-06-19 | $12.84 | $14.08 | 671,600 | — | — |
| 1996-06-18 | $12.91 | $14.15 | 536,800 | — | — |
| 1996-06-17 | $12.84 | $14.08 | 432,800 | — | — |
| 1996-06-14 | $12.81 | $14.05 | 795,200 | — | — |
| 1996-06-13 | $12.88 | $14.12 | 639,600 | — | — |
| 1996-06-12 | $12.91 | $14.15 | 443,600 | — | — |
| 1996-06-11 | $12.91 | $14.15 | 832,800 | — | — |
| 1996-06-10 | $13.00 | $14.26 | 1,804,000 | — | — |
| 1996-06-07 | $12.63 | $13.84 | 2,289,600 | — | — |
| 1996-06-06 | $12.72 | $13.95 | 1,738,000 | — | — |
| 1996-06-05 | $13.00 | $14.26 | 3,955,600 | — | — |
| 1996-06-04 | $13.13 | $14.39 | 2,427,600 | — | — |
| 1996-06-03 | $13.53 | $14.84 | 526,800 | — | — |
| 1996-05-31 | $13.75 | $15.08 | 1,013,600 | — | — |
| 1996-05-30 | $13.63 | $14.94 | 593,200 | — | — |
| 1996-05-29 | $13.59 | $14.91 | 726,400 | — | — |
| 1996-05-28 | $13.69 | $15.01 | 1,023,200 | — | — |
| 1996-05-24 | $13.63 | $14.94 | 418,400 | — | — |
| 1996-05-23 | $13.56 | $14.87 | 1,540,000 | — | — |
| 1996-05-22 | $13.66 | $14.98 | 1,676,400 | — | — |
| 1996-05-21 | $13.81 | $15.15 | 1,267,600 | — | — |
| 1996-05-20 | $13.78 | $15.11 | 1,834,800 | — | — |
| 1996-05-17 | $13.88 | $15.22 | 948,400 | — | — |
| 1996-05-16 | $13.81 | $15.15 | 2,052,800 | — | — |
| 1996-05-15 | $13.88 | $15.22 | 1,158,000 | — | — |
| 1996-05-14 | $14.16 | $15.52 | 1,440,000 | — | — |
| 1996-05-13 | $14.28 | $15.66 | 1,309,600 | — | — |
| 1996-05-10 | $14.28 | $15.66 | 371,600 | — | — |
| 1996-05-09 | $14.38 | $15.76 | 984,800 | — | — |
| 1996-05-08 | $14.16 | $15.52 | 596,800 | — | — |
| 1996-05-07 | $14.09 | $15.46 | 327,600 | — | — |
| 1996-05-06 | $14.31 | $15.69 | 919,600 | — | — |
| 1996-05-03 | $14.47 | $15.87 | 1,368,000 | — | — |
| 1996-05-02 | $14.25 | $15.63 | 1,590,800 | — | — |
| 1996-05-01 | $14.03 | $15.39 | 1,645,600 | — | — |
| 1996-04-30 | $14.06 | $15.42 | 611,200 | — | — |
| 1996-04-29 | $14.16 | $15.52 | 795,200 | — | — |
| 1996-04-26 | $14.50 | $15.90 | 1,053,200 | — | — |
| 1996-04-25 | $14.25 | $15.63 | 2,301,600 | — | — |
| 1996-04-24 | $14.00 | $15.35 | 1,461,200 | — | — |
| 1996-04-23 | $14.44 | $15.83 | 1,108,800 | — | — |
| 1996-04-22 | $14.78 | $16.21 | 1,456,400 | — | — |
| 1996-04-19 | $15.53 | $17.03 | 2,166,400 | — | — |
| 1996-04-18 | $15.53 | $17.03 | 1,375,600 | — | — |
| 1996-04-17 | $15.22 | $16.69 | 2,031,600 | — | — |
| 1996-04-16 | $15.28 | $16.76 | 999,600 | — | — |
| 1996-04-15 | $15.03 | $16.48 | 439,600 | — | — |
| 1996-04-12 | $15.13 | $16.59 | 699,200 | — | — |
| 1996-04-11 | $15.13 | $16.59 | 652,800 | — | — |
| 1996-04-10 | $15.19 | $16.65 | 1,012,800 | — | — |
| 1996-04-09 | $15.25 | $16.72 | 1,319,600 | — | — |
| 1996-04-08 | $14.94 | $16.38 | 962,400 | — | — |
| 1996-04-04 | $14.78 | $16.21 | 772,400 | — | — |
| 1996-04-03 | $14.97 | $16.41 | 564,000 | — | — |
| 1996-04-02 | $14.88 | $16.31 | 926,400 | — | — |
| 1996-04-01 | $14.91 | $16.35 | 711,200 | — | — |
| 1996-03-29 | $14.78 | $16.21 | 1,431,600 | — | — |
| 1996-03-28 | $14.84 | $16.28 | 438,000 | — | — |
| 1996-03-27 | $14.97 | $16.41 | 380,400 | — | — |
| 1996-03-26 | $15.06 | $16.50 | 771,600 | — | — |
| 1996-03-25 | $14.94 | $16.36 | 454,400 | — | — |
| 1996-03-22 | $14.88 | $16.29 | 364,800 | — | — |
| 1996-03-21 | $14.88 | $16.29 | 1,286,000 | — | — |
| 1996-03-20 | $14.84 | $16.26 | 1,136,400 | — | — |
| 1996-03-19 | $15.34 | $16.80 | 731,200 | — | — |
| 1996-03-18 | $15.44 | $16.91 | 1,395,600 | — | — |
| 1996-03-15 | $15.41 | $16.87 | 2,030,400 | — | — |
| 1996-03-14 | $15.63 | $17.11 | 3,141,200 | — | — |
| 1996-03-13 | $15.34 | $16.80 | 2,398,800 | — | — |
| 1996-03-12 | $14.91 | $16.32 | 1,288,800 | — | — |
| 1996-03-11 | $14.84 | $16.26 | 1,906,800 | — | — |
| 1996-03-08 | $14.13 | $15.47 | 2,016,000 | — | — |
| 1996-03-07 | $14.25 | $15.61 | 2,090,000 | — | — |
| 1996-03-06 | $14.47 | $15.85 | 1,573,600 | — | — |
| 1996-03-05 | $14.13 | $15.47 | 1,368,000 | — | — |
| 1996-03-04 | $14.09 | $15.43 | 1,772,000 | — | — |
| 1996-03-01 | $13.78 | $15.09 | 1,104,800 | — | — |
| 1996-02-29 | $13.47 | $14.75 | 1,338,400 | — | — |
| 1996-02-28 | $13.88 | $15.19 | 1,046,400 | — | — |
| 1996-02-27 | $14.22 | $15.57 | 1,463,600 | — | — |
| 1996-02-26 | $14.00 | $15.33 | 1,213,600 | — | — |
| 1996-02-23 | $13.84 | $15.16 | 906,400 | — | — |
| 1996-02-22 | $13.78 | $15.09 | 1,608,000 | — | — |
| 1996-02-21 | $13.84 | $15.16 | 2,040,400 | — | — |
| 1996-02-20 | $13.28 | $14.54 | 1,356,800 | — | — |
| 1996-02-16 | $13.72 | $15.02 | 1,132,800 | — | — |
| 1996-02-15 | $13.56 | $14.85 | 2,080,000 | — | — |
| 1996-02-14 | $13.78 | $15.09 | 1,684,000 | — | — |
| 1996-02-13 | $14.22 | $15.57 | 1,392,400 | — | — |
| 1996-02-12 | $14.50 | $15.88 | 1,902,400 | — | — |
| 1996-02-09 | $14.91 | $16.32 | 1,167,600 | — | — |
| 1996-02-08 | $15.09 | $16.53 | 2,642,400 | — | — |
| 1996-02-07 | $14.81 | $16.22 | 1,400,400 | — | — |
| 1996-02-06 | $14.78 | $16.19 | 1,092,800 | — | — |
| 1996-02-05 | $14.63 | $16.02 | 953,600 | — | — |
| 1996-02-02 | $14.66 | $16.05 | 1,140,000 | — | — |
| 1996-02-01 | $14.78 | $16.19 | 916,400 | — | — |
| 1996-01-31 | $14.53 | $15.91 | 1,430,400 | — | — |
| 1996-01-30 | $14.72 | $16.12 | 2,251,200 | — | — |
| 1996-01-29 | $14.16 | $15.50 | 1,640,400 | — | — |
| 1996-01-26 | $13.91 | $15.23 | 835,200 | — | — |
| 1996-01-25 | $14.13 | $15.47 | 794,000 | — | — |
| 1996-01-24 | $14.50 | $15.88 | 2,014,000 | — | — |
| 1996-01-23 | $14.03 | $15.37 | 3,604,000 | — | — |
| 1996-01-22 | $13.41 | $14.68 | 1,700,800 | — | — |
| 1996-01-19 | $13.03 | $14.27 | 1,314,400 | — | — |
| 1996-01-18 | $12.66 | $13.86 | 480,800 | — | — |
| 1996-01-17 | $12.94 | $14.17 | 436,800 | — | — |
| 1996-01-16 | $13.00 | $14.24 | 893,600 | — | — |
| 1996-01-15 | $13.22 | $14.48 | 955,200 | — | — |
| 1996-01-12 | $13.03 | $14.27 | 968,000 | — | — |
| 1996-01-11 | $13.13 | $14.37 | 978,400 | — | — |
| 1996-01-10 | $13.28 | $14.54 | 1,102,400 | — | — |
| 1996-01-09 | $13.72 | $15.03 | 792,800 | — | — |
| 1996-01-08 | $13.75 | $15.06 | 617,200 | — | — |
| 1996-01-05 | $13.75 | $15.06 | 2,446,000 | — | — |
| 1996-01-04 | $14.09 | $15.43 | 2,254,000 | — | — |
| 1996-01-03 | $14.63 | $16.02 | 2,962,000 | — | — |
| 1996-01-02 | $14.19 | $15.54 | 740,800 | — | — |