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
- 1980-01-02 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 | $13.63 | $63.47 | 550,600 | — | — |
| 1996-12-30 | $13.88 | $64.64 | 1,881,800 | — | — |
| 1996-12-27 | $13.88 | $64.64 | 771,600 | — | — |
| 1996-12-26 | $13.81 | $64.34 | 865,800 | — | — |
| 1996-12-24 | $13.88 | $64.64 | 484,200 | — | — |
| 1996-12-23 | $13.75 | $64.05 | 1,087,800 | — | — |
| 1996-12-20 | $13.75 | $64.05 | 2,260,200 | — | — |
| 1996-12-19 | $13.63 | $63.47 | 1,898,400 | — | — |
| 1996-12-18 | $13.63 | $63.47 | 488,600 | — | — |
| 1996-12-17 | $13.69 | $63.76 | 560,200 | — | — |
| 1996-12-16 | $13.63 | $63.47 | 673,200 | — | — |
| 1996-12-13 | $13.75 | $64.05 | 674,600 | — | — |
| 1996-12-12 | $13.75 | $64.05 | 612,200 | — | — |
| 1996-12-11 | $13.88 | $64.64 | 1,314,000 | — | — |
| 1996-12-10 | $14.00 | $65.22 | 2,596,000 | — | — |
| 1996-12-09 | $14.25 | $66.38 | 1,510,800 | — | — |
| 1996-12-06 | $14.00 | $65.22 | 2,544,600 | — | — |
| 1996-12-05 | $14.50 | $66.29 | 2,313,400 | — | — |
| 1996-12-04 | $14.38 | $65.72 | 617,000 | — | — |
| 1996-12-03 | $14.25 | $65.15 | 1,145,800 | — | — |
| 1996-12-02 | $14.19 | $64.86 | 404,400 | — | — |
| 1996-11-29 | $14.31 | $65.43 | 204,800 | — | — |
| 1996-11-27 | $14.25 | $65.15 | 307,800 | — | — |
| 1996-11-26 | $14.25 | $65.15 | 1,142,800 | — | — |
| 1996-11-25 | $14.44 | $66.00 | 388,800 | — | — |
| 1996-11-22 | $14.44 | $66.00 | 627,000 | — | — |
| 1996-11-21 | $14.38 | $65.72 | 1,330,000 | — | — |
| 1996-11-20 | $14.13 | $64.57 | 358,400 | — | — |
| 1996-11-19 | $14.00 | $64.00 | 561,200 | — | — |
| 1996-11-18 | $14.06 | $64.29 | 652,600 | — | — |
| 1996-11-15 | $14.13 | $64.57 | 947,400 | — | — |
| 1996-11-14 | $13.88 | $63.43 | 571,600 | — | — |
| 1996-11-13 | $13.88 | $63.43 | 949,600 | — | — |
| 1996-11-12 | $13.94 | $63.72 | 522,000 | — | — |
| 1996-11-11 | $14.00 | $64.00 | 775,600 | — | — |
| 1996-11-08 | $14.00 | $64.00 | 727,000 | — | — |
| 1996-11-07 | $13.88 | $63.43 | 949,600 | — | — |
| 1996-11-06 | $14.00 | $64.00 | 1,101,800 | — | — |
| 1996-11-05 | $13.75 | $62.86 | 1,064,800 | — | — |
| 1996-11-04 | $13.50 | $61.72 | 609,600 | — | — |
| 1996-11-01 | $13.50 | $61.72 | 692,800 | — | — |
| 1996-10-31 | $13.44 | $61.43 | 1,143,800 | — | — |
| 1996-10-30 | $13.44 | $61.43 | 493,800 | — | — |
| 1996-10-29 | $13.38 | $61.15 | 1,116,800 | — | — |
| 1996-10-28 | $13.31 | $60.86 | 720,400 | — | — |
| 1996-10-25 | $13.38 | $61.15 | 533,200 | — | — |
| 1996-10-24 | $13.38 | $61.15 | 431,400 | — | — |
| 1996-10-23 | $13.44 | $61.43 | 449,400 | — | — |
| 1996-10-22 | $13.50 | $61.72 | 438,600 | — | — |
| 1996-10-21 | $13.56 | $62.00 | 508,400 | — | — |
| 1996-10-18 | $13.63 | $62.29 | 926,600 | — | — |
| 1996-10-17 | $13.56 | $62.00 | 608,600 | — | — |
| 1996-10-16 | $13.56 | $62.00 | 301,200 | — | — |
| 1996-10-15 | $13.56 | $62.00 | 825,200 | — | — |
| 1996-10-14 | $13.44 | $61.43 | 345,200 | — | — |
| 1996-10-11 | $13.44 | $61.43 | 887,400 | — | — |
| 1996-10-10 | $13.38 | $61.15 | 574,800 | — | — |
| 1996-10-09 | $13.44 | $61.43 | 380,000 | — | — |
| 1996-10-08 | $13.44 | $61.43 | 597,200 | — | — |
| 1996-10-07 | $13.38 | $61.15 | 539,000 | — | — |
| 1996-10-04 | $13.38 | $61.15 | 2,300,400 | — | — |
| 1996-10-03 | $13.19 | $60.29 | 1,474,800 | — | — |
| 1996-10-02 | $13.38 | $61.15 | 1,835,600 | — | — |
| 1996-10-01 | $13.44 | $61.43 | 2,375,000 | — | — |
| 1996-09-30 | $13.38 | $61.15 | 875,200 | — | — |
| 1996-09-27 | $13.50 | $61.72 | 500,600 | — | — |
| 1996-09-26 | $13.38 | $61.15 | 675,200 | — | — |
| 1996-09-25 | $13.38 | $61.15 | 549,200 | — | — |
| 1996-09-24 | $13.50 | $61.72 | 940,400 | — | — |
| 1996-09-23 | $13.56 | $62.00 | 246,000 | — | — |
| 1996-09-20 | $13.56 | $62.00 | 749,400 | — | — |
| 1996-09-19 | $13.63 | $62.29 | 689,000 | — | — |
| 1996-09-18 | $13.50 | $61.72 | 1,408,200 | — | — |
| 1996-09-17 | $13.75 | $62.86 | 794,000 | — | — |
| 1996-09-16 | $13.69 | $62.57 | 677,600 | — | — |
| 1996-09-13 | $13.75 | $62.86 | 465,000 | — | — |
| 1996-09-12 | $13.50 | $61.72 | 325,200 | — | — |
| 1996-09-11 | $13.38 | $61.15 | 356,400 | — | — |
| 1996-09-10 | $13.31 | $60.86 | 541,600 | — | — |
| 1996-09-09 | $13.31 | $60.86 | 742,400 | — | — |
| 1996-09-06 | $13.25 | $60.57 | 1,354,800 | — | — |
| 1996-09-05 | $13.25 | $60.57 | 1,957,800 | — | — |
| 1996-09-04 | $13.75 | $61.63 | 887,800 | — | — |
| 1996-09-03 | $13.63 | $61.07 | 960,800 | — | — |
| 1996-08-30 | $13.56 | $60.79 | 683,400 | — | — |
| 1996-08-29 | $13.69 | $61.35 | 902,200 | — | — |
| 1996-08-28 | $13.81 | $61.91 | 930,800 | — | — |
| 1996-08-27 | $13.69 | $61.35 | 516,200 | — | — |
| 1996-08-26 | $13.63 | $61.07 | 644,400 | — | — |
| 1996-08-23 | $13.50 | $60.51 | 679,200 | — | — |
| 1996-08-22 | $13.63 | $61.07 | 539,200 | — | — |
| 1996-08-21 | $13.56 | $60.79 | 2,650,800 | — | — |
| 1996-08-20 | $13.56 | $60.79 | 519,200 | — | — |
| 1996-08-19 | $13.69 | $61.35 | 350,000 | — | — |
| 1996-08-16 | $13.69 | $61.35 | 505,400 | — | — |
| 1996-08-15 | $13.56 | $60.79 | 541,000 | — | — |
| 1996-08-14 | $13.56 | $60.79 | 592,000 | — | — |
| 1996-08-13 | $13.56 | $60.79 | 788,600 | — | — |
| 1996-08-12 | $13.69 | $61.35 | 348,400 | — | — |
| 1996-08-09 | $13.50 | $60.51 | 686,600 | — | — |
| 1996-08-08 | $13.50 | $60.51 | 306,200 | — | — |
| 1996-08-07 | $13.56 | $60.79 | 931,600 | — | — |
| 1996-08-06 | $13.50 | $60.51 | 538,800 | — | — |
| 1996-08-05 | $13.63 | $61.07 | 417,200 | — | — |
| 1996-08-02 | $13.63 | $61.07 | 1,302,000 | — | — |
| 1996-08-01 | $13.19 | $59.11 | 579,000 | — | — |
| 1996-07-31 | $13.00 | $58.26 | 508,200 | — | — |
| 1996-07-30 | $13.00 | $58.26 | 673,200 | — | — |
| 1996-07-29 | $12.94 | $57.98 | 382,200 | — | — |
| 1996-07-26 | $12.94 | $57.98 | 253,600 | — | — |
| 1996-07-25 | $13.00 | $58.26 | 477,800 | — | — |
| 1996-07-24 | $13.06 | $58.54 | 538,200 | — | — |
| 1996-07-23 | $13.06 | $58.54 | 431,600 | — | — |
| 1996-07-22 | $13.06 | $58.54 | 939,200 | — | — |
| 1996-07-19 | $13.25 | $59.39 | 884,800 | — | — |
| 1996-07-18 | $13.25 | $59.39 | 547,200 | — | — |
| 1996-07-17 | $13.19 | $59.11 | 665,600 | — | — |
| 1996-07-16 | $13.19 | $59.11 | 941,800 | — | — |
| 1996-07-15 | $13.13 | $58.82 | 429,000 | — | — |
| 1996-07-12 | $13.50 | $60.51 | 584,400 | — | — |
| 1996-07-11 | $13.38 | $59.95 | 386,000 | — | — |
| 1996-07-10 | $13.50 | $60.51 | 415,000 | — | — |
| 1996-07-09 | $13.44 | $60.23 | 468,000 | — | — |
| 1996-07-08 | $13.44 | $60.23 | 370,800 | — | — |
| 1996-07-05 | $13.50 | $60.51 | 250,200 | — | — |
| 1996-07-03 | $13.75 | $61.63 | 479,200 | — | — |
| 1996-07-02 | $13.81 | $61.91 | 945,400 | — | — |
| 1996-07-01 | $13.75 | $61.63 | 1,561,000 | — | — |
| 1996-06-28 | $13.75 | $61.63 | 897,400 | — | — |
| 1996-06-27 | $13.25 | $59.39 | 819,800 | — | — |
| 1996-06-26 | $13.06 | $58.54 | 672,000 | — | — |
| 1996-06-25 | $13.06 | $58.54 | 1,320,800 | — | — |
| 1996-06-24 | $12.94 | $57.98 | 465,600 | — | — |
| 1996-06-21 | $12.88 | $57.70 | 1,610,400 | — | — |
| 1996-06-20 | $12.69 | $56.86 | 921,400 | — | — |
| 1996-06-19 | $12.69 | $56.86 | 470,000 | — | — |
| 1996-06-18 | $12.69 | $56.86 | 330,800 | — | — |
| 1996-06-17 | $12.81 | $57.42 | 308,800 | — | — |
| 1996-06-14 | $12.75 | $57.14 | 288,000 | — | — |
| 1996-06-13 | $12.75 | $57.14 | 427,800 | — | — |
| 1996-06-12 | $12.69 | $56.86 | 360,600 | — | — |
| 1996-06-11 | $12.81 | $57.42 | 351,200 | — | — |
| 1996-06-10 | $12.81 | $57.42 | 362,000 | — | — |
| 1996-06-07 | $13.00 | $58.26 | 554,800 | — | — |
| 1996-06-06 | $13.00 | $58.26 | 1,159,000 | — | — |
| 1996-06-05 | $13.13 | $58.82 | 1,363,800 | — | — |
| 1996-06-04 | $13.25 | $58.18 | 3,378,800 | — | — |
| 1996-06-03 | $13.13 | $57.63 | 463,000 | — | — |
| 1996-05-31 | $13.25 | $58.18 | 299,000 | — | — |
| 1996-05-30 | $13.44 | $59.00 | 387,800 | — | — |
| 1996-05-29 | $13.44 | $59.00 | 304,000 | — | — |
| 1996-05-28 | $13.50 | $59.27 | 352,600 | — | — |
| 1996-05-24 | $13.69 | $60.10 | 304,800 | — | — |
| 1996-05-23 | $13.50 | $59.27 | 605,600 | — | — |
| 1996-05-22 | $13.63 | $59.82 | 442,000 | — | — |
| 1996-05-21 | $13.38 | $58.72 | 247,600 | — | — |
| 1996-05-20 | $13.44 | $59.00 | 303,800 | — | — |
| 1996-05-17 | $13.44 | $59.00 | 505,000 | — | — |
| 1996-05-16 | $13.31 | $58.45 | 417,200 | — | — |
| 1996-05-15 | $13.44 | $59.00 | 596,400 | — | — |
| 1996-05-14 | $13.50 | $59.27 | 1,552,600 | — | — |
| 1996-05-13 | $13.44 | $59.00 | 469,800 | — | — |
| 1996-05-10 | $13.19 | $57.90 | 443,800 | — | — |
| 1996-05-09 | $13.06 | $57.35 | 664,400 | — | — |
| 1996-05-08 | $13.13 | $57.63 | 566,200 | — | — |
| 1996-05-07 | $12.75 | $55.98 | 543,600 | — | — |
| 1996-05-06 | $12.75 | $55.98 | 584,000 | — | — |
| 1996-05-03 | $12.69 | $55.71 | 497,000 | — | — |
| 1996-05-02 | $12.94 | $56.80 | 601,000 | — | — |
| 1996-05-01 | $13.06 | $57.35 | 732,600 | — | — |
| 1996-04-30 | $13.06 | $57.35 | 688,000 | — | — |
| 1996-04-29 | $13.00 | $57.08 | 488,600 | — | — |
| 1996-04-26 | $13.06 | $57.35 | 424,600 | — | — |
| 1996-04-25 | $13.06 | $57.35 | 438,600 | — | — |
| 1996-04-24 | $13.13 | $57.63 | 851,400 | — | — |
| 1996-04-23 | $12.88 | $56.53 | 1,060,200 | — | — |
| 1996-04-22 | $12.81 | $56.25 | 569,800 | — | — |
| 1996-04-19 | $12.88 | $56.53 | 655,000 | — | — |
| 1996-04-18 | $13.00 | $57.08 | 489,400 | — | — |
| 1996-04-17 | $13.06 | $57.35 | 1,423,600 | — | — |
| 1996-04-16 | $13.19 | $57.90 | 1,525,800 | — | — |
| 1996-04-15 | $13.13 | $57.63 | 410,800 | — | — |
| 1996-04-12 | $13.19 | $57.90 | 577,000 | — | — |
| 1996-04-11 | $13.19 | $57.90 | 2,798,400 | — | — |
| 1996-04-10 | $13.25 | $58.18 | 1,394,600 | — | — |
| 1996-04-09 | $13.38 | $58.72 | 1,002,000 | — | — |
| 1996-04-08 | $13.25 | $58.18 | 948,800 | — | — |
| 1996-04-04 | $13.56 | $59.55 | 2,508,600 | — | — |
| 1996-04-03 | $13.56 | $59.55 | 3,799,000 | — | — |
| 1996-04-02 | $13.88 | $60.92 | 956,800 | — | — |
| 1996-04-01 | $13.75 | $60.37 | 1,139,400 | — | — |
| 1996-03-29 | $13.69 | $60.10 | 1,117,200 | — | — |
| 1996-03-28 | $13.75 | $60.37 | 962,400 | — | — |
| 1996-03-27 | $13.81 | $60.64 | 1,757,200 | — | — |
| 1996-03-26 | $13.63 | $59.82 | 773,200 | — | — |
| 1996-03-25 | $13.44 | $59.00 | 745,600 | — | — |
| 1996-03-22 | $13.25 | $58.18 | 899,000 | — | — |
| 1996-03-21 | $13.31 | $58.45 | 496,800 | — | — |
| 1996-03-20 | $13.25 | $58.18 | 526,200 | — | — |
| 1996-03-19 | $13.13 | $57.63 | 711,000 | — | — |
| 1996-03-18 | $13.31 | $58.45 | 1,857,800 | — | — |
| 1996-03-15 | $12.94 | $56.80 | 1,949,600 | — | — |
| 1996-03-14 | $12.94 | $56.80 | 4,853,200 | — | — |
| 1996-03-13 | $13.13 | $57.63 | 1,416,800 | — | — |
| 1996-03-12 | $13.25 | $58.18 | 1,511,600 | — | — |
| 1996-03-11 | $13.38 | $58.72 | 1,675,200 | — | — |
| 1996-03-08 | $13.31 | $58.45 | 1,705,400 | — | — |
| 1996-03-07 | $13.63 | $59.82 | 2,653,400 | — | — |
| 1996-03-06 | $13.88 | $60.92 | 4,072,800 | — | — |
| 1996-03-05 | $14.25 | $61.38 | 2,672,000 | — | — |
| 1996-03-04 | $14.38 | $61.92 | 2,429,800 | — | — |
| 1996-03-01 | $14.13 | $60.84 | 1,008,200 | — | — |
| 1996-02-29 | $14.06 | $60.57 | 995,000 | — | — |
| 1996-02-28 | $14.25 | $61.38 | 1,429,800 | — | — |
| 1996-02-27 | $14.50 | $62.46 | 6,421,000 | — | — |
| 1996-02-26 | $14.50 | $62.46 | 4,061,800 | — | — |
| 1996-02-23 | $15.06 | $64.88 | 1,625,400 | — | — |
| 1996-02-22 | $15.56 | $67.03 | 2,544,000 | — | — |
| 1996-02-21 | $15.38 | $66.23 | 677,200 | — | — |
| 1996-02-20 | $15.44 | $66.50 | 488,600 | — | — |
| 1996-02-16 | $15.50 | $66.76 | 617,000 | — | — |
| 1996-02-15 | $15.63 | $67.30 | 221,000 | — | — |
| 1996-02-14 | $15.69 | $67.57 | 558,400 | — | — |
| 1996-02-13 | $16.00 | $68.92 | 1,020,000 | — | — |
| 1996-02-12 | $15.75 | $67.84 | 1,195,200 | — | — |
| 1996-02-09 | $15.50 | $66.76 | 816,800 | — | — |
| 1996-02-08 | $15.69 | $67.57 | 376,000 | — | — |
| 1996-02-07 | $15.56 | $67.03 | 1,283,800 | — | — |
| 1996-02-06 | $15.69 | $67.57 | 1,470,200 | — | — |
| 1996-02-05 | $15.44 | $66.50 | 954,600 | — | — |
| 1996-02-02 | $15.50 | $66.76 | 320,400 | — | — |
| 1996-02-01 | $15.81 | $68.11 | 722,400 | — | — |
| 1996-01-31 | $15.63 | $67.30 | 3,588,400 | — | — |
| 1996-01-30 | $15.31 | $65.96 | 228,200 | — | — |
| 1996-01-29 | $15.38 | $66.23 | 1,237,000 | — | — |
| 1996-01-26 | $15.25 | $65.69 | 351,400 | — | — |
| 1996-01-25 | $15.25 | $65.69 | 589,600 | — | — |
| 1996-01-24 | $15.44 | $66.50 | 827,000 | — | — |
| 1996-01-23 | $15.25 | $65.69 | 348,000 | — | — |
| 1996-01-22 | $15.25 | $65.69 | 342,800 | — | — |
| 1996-01-19 | $15.38 | $66.23 | 619,200 | — | — |
| 1996-01-18 | $15.25 | $65.69 | 410,400 | — | — |
| 1996-01-17 | $15.50 | $66.76 | 557,600 | — | — |
| 1996-01-16 | $15.50 | $66.76 | 707,200 | — | — |
| 1996-01-15 | $15.50 | $66.76 | 448,800 | — | — |
| 1996-01-12 | $15.25 | $65.69 | 729,200 | — | — |
| 1996-01-11 | $15.31 | $65.96 | 524,400 | — | — |
| 1996-01-10 | $15.38 | $66.23 | 795,800 | — | — |
| 1996-01-09 | $15.69 | $67.57 | 781,600 | — | — |
| 1996-01-08 | $15.50 | $66.76 | 110,400 | — | — |
| 1996-01-05 | $15.69 | $67.57 | 682,600 | — | — |
| 1996-01-04 | $15.56 | $67.03 | 2,081,400 | — | — |
| 1996-01-03 | $15.56 | $67.03 | 383,200 | — | — |
| 1996-01-02 | $15.44 | $66.50 | 819,800 | — | — |