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
- 1996-06-27 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 | $19.41 | $19.43 | 63,476 | — | — |
| 1996-12-30 | $19.41 | $19.43 | 44,639 | — | — |
| 1996-12-27 | $18.85 | $18.86 | 28,654 | — | — |
| 1996-12-26 | $19.79 | $19.79 | 42,052 | — | — |
| 1996-12-24 | $20.16 | $20.16 | 44,307 | — | — |
| 1996-12-23 | $19.22 | $19.22 | 79,263 | — | — |
| 1996-12-20 | $18.66 | $18.66 | 193,348 | — | — |
| 1996-12-19 | $19.60 | $19.60 | 148,908 | — | — |
| 1996-12-18 | $17.71 | $17.71 | 89,345 | — | — |
| 1996-12-17 | $16.77 | $16.77 | 175,638 | — | — |
| 1996-12-16 | $17.15 | $17.15 | 84,171 | — | — |
| 1996-12-13 | $17.53 | $17.53 | 168,143 | — | — |
| 1996-12-12 | $17.53 | $17.53 | 114,549 | — | — |
| 1996-12-11 | $17.71 | $17.71 | 175,174 | — | — |
| 1996-12-10 | $17.53 | $17.53 | 110,702 | — | — |
| 1996-12-09 | $17.71 | $17.71 | 43,047 | — | — |
| 1996-12-06 | $17.53 | $17.53 | 114,417 | — | — |
| 1996-12-05 | $17.15 | $17.15 | 238,650 | — | — |
| 1996-12-04 | $17.90 | $17.90 | 115,743 | — | — |
| 1996-12-03 | $18.28 | $18.28 | 88,151 | — | — |
| 1996-12-02 | $19.22 | $19.22 | 63,211 | — | — |
| 1996-11-29 | $19.60 | $19.60 | 96,176 | — | — |
| 1996-11-27 | $19.98 | $19.98 | 84,834 | — | — |
| 1996-11-26 | $19.98 | $19.98 | 132,922 | — | — |
| 1996-11-25 | $18.85 | $18.85 | 105,131 | — | — |
| 1996-11-22 | $19.79 | $19.79 | 53,394 | — | — |
| 1996-11-21 | $20.73 | $20.73 | 128,147 | — | — |
| 1996-11-20 | $21.67 | $21.67 | 215,302 | — | — |
| 1996-11-19 | $21.67 | $21.67 | 395,981 | — | — |
| 1996-11-18 | $20.73 | $20.73 | 73,160 | — | — |
| 1996-11-15 | $19.98 | $19.98 | 96,375 | — | — |
| 1996-11-14 | $18.85 | $18.85 | 71,237 | — | — |
| 1996-11-13 | $18.85 | $18.85 | 151,030 | — | — |
| 1996-11-12 | $19.03 | $19.03 | 412,696 | — | — |
| 1996-11-11 | $18.66 | $18.66 | 237,390 | — | — |
| 1996-11-08 | $18.85 | $18.85 | 42,915 | — | — |
| 1996-11-07 | $18.66 | $18.66 | 107,187 | — | — |
| 1996-11-06 | $18.47 | $18.47 | 405,334 | — | — |
| 1996-11-05 | $18.09 | $18.09 | 443,141 | — | — |
| 1996-11-04 | $19.03 | $19.03 | 720,593 | — | — |
| 1996-11-01 | $19.22 | $19.22 | 296,091 | — | — |
| 1996-10-31 | $18.85 | $18.85 | 101,085 | — | — |
| 1996-10-30 | $19.98 | $19.98 | 66,992 | — | — |
| 1996-10-29 | $21.11 | $21.11 | 181,873 | — | — |
| 1996-10-28 | $21.86 | $21.86 | 20,031 | — | — |
| 1996-10-25 | $22.24 | $22.24 | 102,212 | — | — |
| 1996-10-24 | $22.24 | $22.24 | 14,526 | — | — |
| 1996-10-23 | $22.05 | $22.05 | 52,134 | — | — |
| 1996-10-22 | $22.24 | $22.24 | 72,895 | — | — |
| 1996-10-21 | $22.24 | $22.24 | 116,407 | — | — |
| 1996-10-18 | $22.43 | $22.43 | 85,497 | — | — |
| 1996-10-17 | $21.67 | $21.67 | 31,174 | — | — |
| 1996-10-16 | $21.48 | $21.48 | 31,838 | — | — |
| 1996-10-15 | $21.86 | $21.86 | 211,654 | — | — |
| 1996-10-14 | $22.43 | $22.43 | 61,354 | — | — |
| 1996-10-11 | $22.80 | $22.80 | 80,390 | — | — |
| 1996-10-10 | $21.67 | $21.67 | 42,981 | — | — |
| 1996-10-09 | $20.92 | $20.92 | 225,517 | — | — |
| 1996-10-08 | $21.11 | $21.11 | 103,406 | — | — |
| 1996-10-07 | $20.92 | $20.92 | 153,484 | — | — |
| 1996-10-04 | $20.35 | $20.35 | 152,423 | — | — |
| 1996-10-03 | $20.92 | $20.92 | 1,280,671 | — | — |
| 1996-10-02 | $22.24 | $22.24 | 195,205 | — | — |
| 1996-10-01 | $21.86 | $21.86 | 100,355 | — | — |
| 1996-09-30 | $22.80 | $22.80 | 4,112 | — | — |
| 1996-09-27 | $23.37 | $23.37 | 69,380 | — | — |
| 1996-09-26 | $23.18 | $23.18 | 45,833 | — | — |
| 1996-09-25 | $23.18 | $23.18 | 32,103 | — | — |
| 1996-09-24 | $22.80 | $22.80 | 35,884 | — | — |
| 1996-09-23 | $22.61 | $22.61 | 9,817 | — | — |
| 1996-09-20 | $22.80 | $22.80 | 62,415 | — | — |
| 1996-09-19 | $23.18 | $23.18 | 176,500 | — | — |
| 1996-09-18 | $23.37 | $23.37 | 235,201 | — | — |
| 1996-09-17 | $23.56 | $23.56 | 49,017 | — | — |
| 1996-09-16 | $23.37 | $23.37 | 21,092 | — | — |
| 1996-09-13 | $23.56 | $23.56 | 23,215 | — | — |
| 1996-09-12 | $23.75 | $23.75 | 33,430 | — | — |
| 1996-09-11 | $23.75 | $23.75 | 2,786 | — | — |
| 1996-09-10 | $23.56 | $23.56 | 40,195 | — | — |
| 1996-09-09 | $23.56 | $23.56 | 80,390 | — | — |
| 1996-09-06 | $23.93 | $23.93 | 27,659 | — | — |
| 1996-09-05 | $23.75 | $23.75 | 20,893 | — | — |
| 1996-09-04 | $23.93 | $23.93 | 35,021 | — | — |
| 1996-09-03 | $22.80 | $22.80 | 67,788 | — | — |
| 1996-08-30 | $24.12 | $24.12 | 118,065 | — | — |
| 1996-08-29 | $22.99 | $22.99 | 179,153 | — | — |
| 1996-08-28 | $22.24 | $22.24 | 46,098 | — | — |
| 1996-08-27 | $22.61 | $22.61 | 94,187 | — | — |
| 1996-08-26 | $23.18 | $23.18 | 45,833 | — | — |
| 1996-08-23 | $23.56 | $23.56 | 181,276 | — | — |
| 1996-08-22 | $22.24 | $22.24 | 158,459 | — | — |
| 1996-08-21 | $22.61 | $22.61 | 177,362 | — | — |
| 1996-08-20 | $23.75 | $23.75 | 788,978 | — | — |
| 1996-08-19 | $24.69 | $24.69 | 56,578 | — | — |
| 1996-08-16 | $24.50 | $24.50 | 79,992 | — | — |
| 1996-08-15 | $23.75 | $23.75 | 270,886 | — | — |
| 1996-08-14 | $23.75 | $23.75 | 244,951 | — | — |
| 1996-08-13 | $25.06 | $25.06 | 20,827 | — | — |
| 1996-08-12 | $25.06 | $25.06 | 135,907 | — | — |
| 1996-08-09 | $24.50 | $24.50 | 5,306 | — | — |
| 1996-08-08 | $24.69 | $24.69 | 84,038 | — | — |
| 1996-08-07 | $24.69 | $24.69 | 47,359 | — | — |
| 1996-08-06 | $24.50 | $24.50 | 41,190 | — | — |
| 1996-08-05 | $24.88 | $24.88 | 13,597 | — | — |
| 1996-08-02 | $25.25 | $25.25 | 106,988 | — | — |
| 1996-08-01 | $25.25 | $25.25 | 428,018 | — | — |
| 1996-07-31 | $25.25 | $25.25 | 182,403 | — | — |
| 1996-07-30 | $25.44 | $25.44 | 183,796 | — | — |
| 1996-07-29 | $25.25 | $25.25 | 50,542 | — | — |
| 1996-07-26 | $25.63 | $25.63 | 38,736 | — | — |
| 1996-07-25 | $25.44 | $25.44 | 88,615 | — | — |
| 1996-07-24 | $26.01 | $26.01 | 98,432 | — | — |
| 1996-07-23 | $26.76 | $26.76 | 69,380 | — | — |
| 1996-07-22 | $27.14 | $27.14 | 89,676 | — | — |
| 1996-07-19 | $27.70 | $27.70 | 79,793 | — | — |
| 1996-07-18 | $27.33 | $27.33 | 81,717 | — | — |
| 1996-07-17 | $26.76 | $26.76 | 120,917 | — | — |
| 1996-07-16 | $25.63 | $25.63 | 401,420 | — | — |
| 1996-07-15 | $25.44 | $25.44 | 108,646 | — | — |
| 1996-07-12 | $25.63 | $25.63 | 9,153 | — | — |
| 1996-07-11 | $25.63 | $25.63 | 50,012 | — | — |
| 1996-07-10 | $26.38 | $26.38 | 15,919 | — | — |
| 1996-07-09 | $26.95 | $26.95 | 129,871 | — | — |
| 1996-07-08 | $26.95 | $26.95 | 221,007 | — | — |
| 1996-07-05 | $27.14 | $27.14 | 154,081 | — | — |
| 1996-07-03 | $26.95 | $26.95 | 147,714 | — | — |
| 1996-07-02 | $26.38 | $26.38 | 183,133 | — | — |
| 1996-07-01 | $26.01 | $26.01 | 190,429 | — | — |
| 1996-06-28 | $25.82 | $25.82 | 398,104 | — | — |
| 1996-06-27 | $24.88 | $24.88 | 977,152 | — | — |