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 | $20.93 | $31.32 | 117,040 | — | — |
| 1996-12-30 | $21.01 | $31.43 | 186,918 | — | — |
| 1996-12-27 | $20.91 | $31.28 | 89,138 | — | — |
| 1996-12-26 | $20.76 | $31.05 | 112,102 | — | — |
| 1996-12-24 | $20.81 | $31.13 | 86,422 | — | — |
| 1996-12-23 | $20.86 | $31.20 | 61,977 | — | — |
| 1996-12-20 | $21.06 | $31.51 | 142,226 | — | — |
| 1996-12-19 | $20.81 | $31.13 | 123,460 | — | — |
| 1996-12-18 | $20.76 | $31.05 | 191,857 | — | — |
| 1996-12-17 | $20.65 | $30.90 | 471,123 | — | — |
| 1996-12-16 | $20.60 | $30.82 | 186,178 | — | — |
| 1996-12-13 | $20.91 | $31.28 | 141,238 | — | — |
| 1996-12-12 | $21.06 | $31.51 | 77,286 | — | — |
| 1996-12-11 | $21.16 | $31.66 | 207,660 | — | — |
| 1996-12-10 | $21.52 | $31.97 | 122,225 | — | — |
| 1996-12-09 | $21.26 | $31.60 | 315,811 | — | — |
| 1996-12-06 | $21.01 | $31.22 | 278,526 | — | — |
| 1996-12-05 | $21.19 | $31.49 | 254,081 | — | — |
| 1996-12-04 | $21.31 | $31.67 | 256,797 | — | — |
| 1996-12-03 | $21.62 | $32.13 | 235,068 | — | — |
| 1996-12-02 | $21.77 | $32.35 | 131,115 | — | — |
| 1996-11-29 | $21.72 | $32.28 | 48,396 | — | — |
| 1996-11-27 | $21.72 | $32.28 | 125,682 | — | — |
| 1996-11-26 | $21.72 | $32.28 | 817,305 | — | — |
| 1996-11-25 | $21.46 | $31.90 | 163,461 | — | — |
| 1996-11-22 | $21.57 | $32.05 | 140,004 | — | — |
| 1996-11-21 | $21.72 | $32.28 | 446,678 | — | — |
| 1996-11-20 | $21.52 | $31.97 | 474,333 | — | — |
| 1996-11-19 | $20.81 | $30.92 | 42,223 | — | — |
| 1996-11-18 | $20.81 | $30.92 | 52,347 | — | — |
| 1996-11-15 | $20.81 | $30.92 | 90,620 | — | — |
| 1996-11-14 | $20.86 | $31.00 | 373,590 | — | — |
| 1996-11-13 | $21.06 | $31.30 | 898,295 | — | — |
| 1996-11-12 | $20.71 | $30.77 | 268,896 | — | — |
| 1996-11-11 | $20.55 | $30.55 | 200,252 | — | — |
| 1996-11-08 | $20.50 | $30.47 | 389,640 | — | — |
| 1996-11-07 | $20.25 | $30.09 | 322,971 | — | — |
| 1996-11-06 | $20.00 | $29.72 | 266,921 | — | — |
| 1996-11-05 | $20.05 | $29.79 | 173,338 | — | — |
| 1996-11-04 | $20.00 | $29.72 | 109,139 | — | — |
| 1996-11-01 | $20.10 | $29.87 | 240,747 | — | — |
| 1996-10-31 | $20.25 | $30.09 | 188,153 | — | — |
| 1996-10-30 | $20.15 | $29.94 | 287,662 | — | — |
| 1996-10-29 | $19.95 | $29.64 | 85,187 | — | — |
| 1996-10-28 | $19.90 | $29.57 | 105,435 | — | — |
| 1996-10-25 | $19.90 | $29.57 | 234,574 | — | — |
| 1996-10-24 | $19.84 | $29.49 | 154,572 | — | — |
| 1996-10-23 | $19.84 | $29.49 | 136,794 | — | — |
| 1996-10-22 | $19.75 | $29.35 | 59,508 | — | — |
| 1996-10-21 | $19.84 | $29.49 | 113,089 | — | — |
| 1996-10-18 | $19.90 | $29.57 | 116,546 | — | — |
| 1996-10-17 | $19.90 | $29.57 | 38,520 | — | — |
| 1996-10-16 | $19.84 | $29.49 | 177,782 | — | — |
| 1996-10-15 | $19.95 | $29.64 | 116,052 | — | — |
| 1996-10-14 | $20.00 | $29.72 | 50,619 | — | — |
| 1996-10-11 | $20.10 | $29.87 | 67,903 | — | — |
| 1996-10-10 | $20.02 | $29.76 | 164,943 | — | — |
| 1996-10-09 | $20.05 | $29.79 | 582,731 | — | — |
| 1996-10-08 | $20.10 | $29.87 | 219,759 | — | — |
| 1996-10-07 | $19.84 | $29.49 | 100,003 | — | — |
| 1996-10-04 | $19.79 | $29.42 | 114,818 | — | — |
| 1996-10-03 | $19.79 | $29.42 | 332,601 | — | — |
| 1996-10-02 | $19.90 | $29.57 | 594,336 | — | — |
| 1996-10-01 | $19.90 | $29.57 | 599,028 | — | — |
| 1996-09-30 | $19.54 | $29.04 | 378,775 | — | — |
| 1996-09-27 | $19.69 | $29.27 | 488,655 | — | — |
| 1996-09-26 | $19.39 | $28.82 | 388,652 | — | — |
| 1996-09-25 | $19.34 | $28.74 | 148,399 | — | — |
| 1996-09-24 | $19.24 | $28.59 | 324,453 | — | — |
| 1996-09-23 | $19.19 | $28.51 | 179,758 | — | — |
| 1996-09-20 | $19.03 | $28.29 | 263,464 | — | — |
| 1996-09-19 | $18.88 | $28.06 | 218,277 | — | — |
| 1996-09-18 | $19.14 | $28.44 | 38,026 | — | — |
| 1996-09-17 | $19.19 | $28.51 | 124,942 | — | — |
| 1996-09-16 | $19.34 | $28.74 | 147,164 | — | — |
| 1996-09-13 | $19.34 | $28.74 | 120,497 | — | — |
| 1996-09-12 | $19.29 | $28.66 | 550,385 | — | — |
| 1996-09-11 | $19.29 | $28.66 | 125,435 | — | — |
| 1996-09-10 | $19.19 | $28.30 | 215,067 | — | — |
| 1996-09-09 | $19.06 | $28.12 | 146,424 | — | — |
| 1996-09-06 | $18.98 | $28.00 | 580,756 | — | — |
| 1996-09-05 | $18.83 | $27.78 | 268,649 | — | — |
| 1996-09-04 | $18.98 | $28.00 | 271,118 | — | — |
| 1996-09-03 | $18.78 | $27.71 | 360,750 | — | — |
| 1996-08-30 | $18.53 | $27.33 | 108,398 | — | — |
| 1996-08-29 | $18.53 | $27.33 | 160,498 | — | — |
| 1996-08-28 | $18.63 | $27.48 | 64,940 | — | — |
| 1996-08-27 | $18.58 | $27.41 | 65,681 | — | — |
| 1996-08-26 | $18.68 | $27.56 | 149,387 | — | — |
| 1996-08-23 | $18.68 | $27.56 | 205,684 | — | — |
| 1996-08-22 | $18.88 | $27.86 | 146,424 | — | — |
| 1996-08-21 | $18.68 | $27.56 | 219,018 | — | — |
| 1996-08-20 | $18.63 | $27.48 | 151,609 | — | — |
| 1996-08-19 | $18.68 | $27.56 | 183,462 | — | — |
| 1996-08-16 | $18.65 | $27.52 | 114,324 | — | — |
| 1996-08-15 | $18.53 | $27.33 | 97,040 | — | — |
| 1996-08-14 | $18.38 | $27.11 | 79,755 | — | — |
| 1996-08-13 | $18.38 | $27.11 | 316,798 | — | — |
| 1996-08-12 | $18.63 | $27.48 | 304,946 | — | — |
| 1996-08-09 | $18.38 | $27.11 | 132,102 | — | — |
| 1996-08-08 | $18.28 | $26.96 | 204,944 | — | — |
| 1996-08-07 | $18.33 | $27.03 | 115,065 | — | — |
| 1996-08-06 | $18.38 | $27.11 | 185,931 | — | — |
| 1996-08-05 | $18.48 | $27.26 | 276,057 | — | — |
| 1996-08-02 | $18.68 | $27.56 | 340,009 | — | — |
| 1996-08-01 | $18.17 | $26.81 | 665,202 | — | — |
| 1996-07-31 | $17.67 | $26.06 | 126,423 | — | — |
| 1996-07-30 | $17.77 | $26.21 | 201,240 | — | — |
| 1996-07-29 | $17.77 | $26.21 | 71,607 | — | — |
| 1996-07-26 | $17.92 | $26.44 | 98,521 | — | — |
| 1996-07-25 | $17.87 | $26.36 | 227,413 | — | — |
| 1996-07-24 | $17.77 | $26.21 | 232,846 | — | — |
| 1996-07-23 | $18.28 | $26.96 | 174,326 | — | — |
| 1996-07-22 | $18.33 | $27.03 | 236,056 | — | — |
| 1996-07-19 | $18.38 | $27.11 | 154,078 | — | — |
| 1996-07-18 | $18.28 | $26.96 | 116,546 | — | — |
| 1996-07-17 | $18.28 | $26.96 | 176,054 | — | — |
| 1996-07-16 | $18.07 | $26.66 | 240,253 | — | — |
| 1996-07-15 | $18.48 | $27.26 | 226,919 | — | — |
| 1996-07-12 | $18.73 | $27.63 | 110,867 | — | — |
| 1996-07-11 | $18.48 | $27.26 | 182,721 | — | — |
| 1996-07-10 | $18.63 | $27.48 | 62,718 | — | — |
| 1996-07-09 | $18.83 | $27.78 | 53,582 | — | — |
| 1996-07-08 | $18.78 | $27.71 | 125,929 | — | — |
| 1996-07-05 | $18.93 | $27.93 | 148,893 | — | — |
| 1996-07-03 | $18.98 | $28.00 | 253,093 | — | — |
| 1996-07-02 | $19.09 | $28.15 | 159,016 | — | — |
| 1996-07-01 | $19.09 | $28.15 | 432,357 | — | — |
| 1996-06-28 | $18.93 | $27.93 | 694,092 | — | — |
| 1996-06-27 | $18.88 | $27.86 | 210,870 | — | — |
| 1996-06-26 | $18.88 | $27.86 | 235,315 | — | — |
| 1996-06-25 | $18.88 | $27.86 | 210,623 | — | — |
| 1996-06-24 | $18.83 | $27.78 | 120,250 | — | — |
| 1996-06-21 | $18.83 | $27.78 | 135,312 | — | — |
| 1996-06-20 | $18.88 | $27.86 | 186,918 | — | — |
| 1996-06-19 | $19.09 | $28.15 | 79,508 | — | — |
| 1996-06-18 | $19.09 | $28.15 | 178,770 | — | — |
| 1996-06-17 | $19.03 | $28.08 | 161,733 | — | — |
| 1996-06-14 | $19.03 | $28.08 | 363,466 | — | — |
| 1996-06-13 | $19.34 | $28.53 | 152,597 | — | — |
| 1996-06-12 | $19.39 | $28.60 | 73,088 | — | — |
| 1996-06-11 | $19.39 | $28.39 | 349,886 | — | — |
| 1996-06-10 | $19.39 | $28.39 | 565,941 | — | — |
| 1996-06-07 | $19.44 | $28.47 | 580,015 | — | — |
| 1996-06-06 | $19.59 | $28.69 | 3,259,591 | — | — |
| 1996-06-05 | $19.46 | $28.50 | 301,983 | — | — |
| 1996-06-04 | $19.29 | $28.24 | 254,821 | — | — |
| 1996-06-03 | $19.19 | $28.10 | 204,697 | — | — |
| 1996-05-31 | $19.14 | $28.02 | 108,398 | — | — |
| 1996-05-30 | $19.19 | $28.10 | 332,601 | — | — |
| 1996-05-29 | $19.09 | $27.95 | 150,374 | — | — |
| 1996-05-28 | $19.11 | $27.99 | 259,760 | — | — |
| 1996-05-24 | $19.06 | $27.91 | 202,227 | — | — |
| 1996-05-23 | $19.03 | $27.87 | 584,707 | — | — |
| 1996-05-22 | $18.98 | $27.80 | 419,023 | — | — |
| 1996-05-21 | $18.98 | $27.80 | 297,045 | — | — |
| 1996-05-20 | $18.93 | $27.73 | 321,984 | — | — |
| 1996-05-17 | $18.88 | $27.65 | 75,804 | — | — |
| 1996-05-16 | $18.88 | $27.65 | 117,040 | — | — |
| 1996-05-15 | $18.83 | $27.58 | 58,767 | — | — |
| 1996-05-14 | $18.88 | $27.65 | 158,029 | — | — |
| 1996-05-13 | $18.78 | $27.50 | 209,882 | — | — |
| 1996-05-10 | $18.83 | $27.58 | 70,372 | — | — |
| 1996-05-09 | $18.78 | $27.50 | 301,489 | — | — |
| 1996-05-08 | $18.78 | $27.50 | 635,572 | — | — |
| 1996-05-07 | $18.63 | $27.28 | 525,446 | — | — |
| 1996-05-06 | $18.63 | $27.28 | 799,527 | — | — |
| 1996-05-03 | $18.53 | $27.13 | 236,302 | — | — |
| 1996-05-02 | $18.68 | $27.36 | 439,765 | — | — |
| 1996-05-01 | $18.63 | $27.28 | 360,503 | — | — |
| 1996-04-30 | $18.68 | $27.36 | 827,182 | — | — |
| 1996-04-29 | $18.48 | $27.06 | 97,040 | — | — |
| 1996-04-26 | $18.43 | $26.98 | 710,389 | — | — |
| 1996-04-25 | $18.53 | $27.13 | 743,229 | — | — |
| 1996-04-24 | $18.38 | $26.91 | 1,116,078 | — | — |
| 1996-04-23 | $17.97 | $26.32 | 715,574 | — | — |
| 1996-04-22 | $17.87 | $26.17 | 367,664 | — | — |
| 1996-04-19 | $17.67 | $25.87 | 581,497 | — | — |
| 1996-04-18 | $17.57 | $25.72 | 619,275 | — | — |
| 1996-04-17 | $17.11 | $25.06 | 153,090 | — | — |
| 1996-04-16 | $17.15 | $25.11 | 173,091 | — | — |
| 1996-04-15 | $17.21 | $25.21 | 104,200 | — | — |
| 1996-04-12 | $17.31 | $25.35 | 637,547 | — | — |
| 1996-04-11 | $17.11 | $25.06 | 394,331 | — | — |
| 1996-04-10 | $17.16 | $25.13 | 238,525 | — | — |
| 1996-04-09 | $17.36 | $25.43 | 184,202 | — | — |
| 1996-04-08 | $17.36 | $25.43 | 178,523 | — | — |
| 1996-04-04 | $17.72 | $25.95 | 281,489 | — | — |
| 1996-04-03 | $17.77 | $26.02 | 120,497 | — | — |
| 1996-04-02 | $17.84 | $26.13 | 221,734 | — | — |
| 1996-04-01 | $17.82 | $26.09 | 725,945 | — | — |
| 1996-03-29 | $17.77 | $26.02 | 410,381 | — | — |
| 1996-03-28 | $17.74 | $25.98 | 104,941 | — | — |
| 1996-03-27 | $17.87 | $26.17 | 466,432 | — | — |
| 1996-03-26 | $17.74 | $25.98 | 221,240 | — | — |
| 1996-03-25 | $17.72 | $25.95 | 255,068 | — | — |
| 1996-03-22 | $17.77 | $26.02 | 491,371 | — | — |
| 1996-03-21 | $17.47 | $25.58 | 300,255 | — | — |
| 1996-03-20 | $17.72 | $25.95 | 273,587 | — | — |
| 1996-03-19 | $17.90 | $26.21 | 507,668 | — | — |
| 1996-03-18 | $18.02 | $26.39 | 387,417 | — | — |
| 1996-03-15 | $17.87 | $26.17 | 395,319 | — | — |
| 1996-03-14 | $18.10 | $26.50 | 212,104 | — | — |
| 1996-03-13 | $18.17 | $26.61 | 306,181 | — | — |
| 1996-03-12 | $18.43 | $26.78 | 331,860 | — | — |
| 1996-03-11 | $18.78 | $27.29 | 363,713 | — | — |
| 1996-03-08 | $18.91 | $27.48 | 665,202 | — | — |
| 1996-03-07 | $19.24 | $27.95 | 400,257 | — | — |
| 1996-03-06 | $19.09 | $27.73 | 709,648 | — | — |
| 1996-03-05 | $19.44 | $28.25 | 1,557,078 | — | — |
| 1996-03-04 | $18.48 | $26.85 | 101,237 | — | — |
| 1996-03-01 | $18.53 | $26.92 | 106,669 | — | — |
| 1996-02-29 | $18.58 | $27.00 | 171,362 | — | — |
| 1996-02-28 | $18.68 | $27.14 | 473,099 | — | — |
| 1996-02-27 | $18.63 | $27.07 | 416,554 | — | — |
| 1996-02-26 | $18.88 | $27.44 | 2,158,081 | — | — |
| 1996-02-23 | $17.72 | $25.75 | 255,068 | — | — |
| 1996-02-22 | $17.57 | $25.53 | 168,893 | — | — |
| 1996-02-21 | $17.41 | $25.31 | 174,572 | — | — |
| 1996-02-20 | $17.47 | $25.38 | 466,432 | — | — |
| 1996-02-16 | $17.52 | $25.45 | 429,394 | — | — |
| 1996-02-15 | $17.41 | $25.31 | 471,864 | — | — |
| 1996-02-14 | $17.21 | $25.01 | 505,692 | — | — |
| 1996-02-13 | $16.91 | $24.57 | 178,276 | — | — |
| 1996-02-12 | $17.01 | $24.72 | 110,620 | — | — |
| 1996-02-09 | $17.01 | $24.72 | 157,288 | — | — |
| 1996-02-08 | $16.96 | $24.64 | 59,261 | — | — |
| 1996-02-07 | $17.06 | $24.79 | 138,275 | — | — |
| 1996-02-06 | $17.11 | $24.86 | 96,793 | — | — |
| 1996-02-05 | $17.16 | $24.94 | 81,977 | — | — |
| 1996-02-02 | $17.16 | $24.94 | 324,206 | — | — |
| 1996-02-01 | $17.21 | $25.01 | 587,670 | — | — |
| 1996-01-31 | $17.06 | $24.79 | 772,366 | — | — |
| 1996-01-30 | $16.76 | $24.35 | 99,262 | — | — |
| 1996-01-29 | $16.66 | $24.20 | 240,500 | — | — |
| 1996-01-26 | $16.50 | $23.98 | 191,857 | — | — |
| 1996-01-25 | $16.55 | $24.06 | 120,003 | — | — |
| 1996-01-24 | $16.60 | $24.13 | 208,894 | — | — |
| 1996-01-23 | $16.66 | $24.20 | 130,868 | — | — |
| 1996-01-22 | $16.68 | $24.24 | 173,832 | — | — |
| 1996-01-19 | $16.60 | $24.13 | 390,134 | — | — |
| 1996-01-18 | $16.55 | $24.06 | 150,127 | — | — |
| 1996-01-17 | $16.81 | $24.42 | 65,681 | — | — |
| 1996-01-16 | $16.76 | $24.35 | 344,700 | — | — |
| 1996-01-15 | $16.93 | $24.61 | 128,892 | — | — |
| 1996-01-12 | $16.96 | $24.64 | 300,255 | — | — |
| 1996-01-11 | $17.41 | $25.31 | 105,682 | — | — |
| 1996-01-10 | $17.41 | $25.31 | 271,118 | — | — |
| 1996-01-09 | $17.59 | $25.56 | 68,644 | — | — |
| 1996-01-08 | $17.62 | $25.60 | 16,544 | — | — |
| 1996-01-05 | $17.64 | $25.64 | 104,941 | — | — |
| 1996-01-04 | $17.77 | $25.82 | 189,881 | — | — |
| 1996-01-03 | $18.10 | $26.30 | 557,545 | — | — |
| 1996-01-02 | $18.07 | $26.26 | 778,045 | — | — |