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 | $16.16 | $18.88 | 269,600 | — | — |
| 1996-12-30 | $16.44 | $19.21 | 420,000 | — | — |
| 1996-12-27 | $16.28 | $18.97 | 283,200 | — | — |
| 1996-12-26 | $16.16 | $18.82 | 362,000 | — | — |
| 1996-12-24 | $16.06 | $18.71 | 224,800 | — | — |
| 1996-12-23 | $15.97 | $18.60 | 235,600 | — | — |
| 1996-12-20 | $16.13 | $18.79 | 684,800 | — | — |
| 1996-12-19 | $15.97 | $18.60 | 933,200 | — | — |
| 1996-12-18 | $15.75 | $18.35 | 357,600 | — | — |
| 1996-12-17 | $15.81 | $18.42 | 323,200 | — | — |
| 1996-12-16 | $15.72 | $18.31 | 648,000 | — | — |
| 1996-12-13 | $15.56 | $18.13 | 388,800 | — | — |
| 1996-12-12 | $15.66 | $18.24 | 875,200 | — | — |
| 1996-12-11 | $16.06 | $18.71 | 322,000 | — | — |
| 1996-12-10 | $16.34 | $19.04 | 195,200 | — | — |
| 1996-12-09 | $16.28 | $18.97 | 362,000 | — | — |
| 1996-12-06 | $16.25 | $18.93 | 451,200 | — | — |
| 1996-12-05 | $16.22 | $18.90 | 694,000 | — | — |
| 1996-12-04 | $16.25 | $18.93 | 2,342,000 | — | — |
| 1996-12-03 | $16.66 | $19.41 | 587,200 | — | — |
| 1996-12-02 | $16.94 | $19.73 | 1,154,800 | — | — |
| 1996-11-29 | $16.91 | $19.70 | 149,600 | — | — |
| 1996-11-27 | $16.94 | $19.73 | 685,600 | — | — |
| 1996-11-26 | $17.03 | $19.84 | 1,122,400 | — | — |
| 1996-11-25 | $17.06 | $19.88 | 688,400 | — | — |
| 1996-11-22 | $16.78 | $19.55 | 369,200 | — | — |
| 1996-11-21 | $16.84 | $19.62 | 457,600 | — | — |
| 1996-11-20 | $16.97 | $19.77 | 195,200 | — | — |
| 1996-11-19 | $16.97 | $19.77 | 530,400 | — | — |
| 1996-11-18 | $16.78 | $19.55 | 562,000 | — | — |
| 1996-11-15 | $16.59 | $19.33 | 351,200 | — | — |
| 1996-11-14 | $16.72 | $19.48 | 574,400 | — | — |
| 1996-11-13 | $16.56 | $19.30 | 365,200 | — | — |
| 1996-11-12 | $16.75 | $19.51 | 400,800 | — | — |
| 1996-11-11 | $16.63 | $19.37 | 411,200 | — | — |
| 1996-11-08 | $16.47 | $19.19 | 282,000 | — | — |
| 1996-11-07 | $16.34 | $19.04 | 862,000 | — | — |
| 1996-11-06 | $16.38 | $19.08 | 971,600 | — | — |
| 1996-11-05 | $16.16 | $18.82 | 882,400 | — | — |
| 1996-11-04 | $15.72 | $18.31 | 648,000 | — | — |
| 1996-11-01 | $15.63 | $18.20 | 670,000 | — | — |
| 1996-10-31 | $15.84 | $18.46 | 1,300,800 | — | — |
| 1996-10-30 | $15.47 | $18.02 | 556,400 | — | — |
| 1996-10-29 | $15.22 | $17.73 | 588,800 | — | — |
| 1996-10-28 | $14.97 | $17.44 | 486,800 | — | — |
| 1996-10-25 | $14.84 | $17.29 | 296,000 | — | — |
| 1996-10-24 | $14.81 | $17.26 | 185,200 | — | — |
| 1996-10-23 | $14.78 | $17.22 | 312,800 | — | — |
| 1996-10-22 | $14.78 | $17.22 | 177,600 | — | — |
| 1996-10-21 | $14.94 | $17.40 | 385,600 | — | — |
| 1996-10-18 | $15.06 | $17.55 | 433,600 | — | — |
| 1996-10-17 | $14.94 | $17.40 | 1,072,800 | — | — |
| 1996-10-16 | $14.72 | $17.15 | 322,800 | — | — |
| 1996-10-15 | $14.56 | $16.97 | 354,400 | — | — |
| 1996-10-14 | $14.53 | $16.93 | 504,800 | — | — |
| 1996-10-11 | $14.50 | $16.89 | 613,200 | — | — |
| 1996-10-10 | $14.34 | $16.71 | 847,200 | — | — |
| 1996-10-09 | $14.44 | $16.82 | 234,400 | — | — |
| 1996-10-08 | $14.41 | $16.78 | 170,000 | — | — |
| 1996-10-07 | $14.44 | $16.82 | 460,400 | — | — |
| 1996-10-04 | $14.63 | $17.04 | 1,035,600 | — | — |
| 1996-10-03 | $14.38 | $16.75 | 571,600 | — | — |
| 1996-10-02 | $14.53 | $16.93 | 721,600 | — | — |
| 1996-10-01 | $14.38 | $16.75 | 669,200 | — | — |
| 1996-09-30 | $14.34 | $16.71 | 297,600 | — | — |
| 1996-09-27 | $14.34 | $16.71 | 147,200 | — | — |
| 1996-09-26 | $14.25 | $16.55 | 388,000 | — | — |
| 1996-09-25 | $14.22 | $16.51 | 223,600 | — | — |
| 1996-09-24 | $14.25 | $16.55 | 470,000 | — | — |
| 1996-09-23 | $14.13 | $16.40 | 710,800 | — | — |
| 1996-09-20 | $13.81 | $16.04 | 309,200 | — | — |
| 1996-09-19 | $13.66 | $15.86 | 372,000 | — | — |
| 1996-09-18 | $13.84 | $16.07 | 507,600 | — | — |
| 1996-09-17 | $13.91 | $16.15 | 225,200 | — | — |
| 1996-09-16 | $13.94 | $16.18 | 588,000 | — | — |
| 1996-09-13 | $14.25 | $16.55 | 470,800 | — | — |
| 1996-09-12 | $14.06 | $16.33 | 374,400 | — | — |
| 1996-09-11 | $13.88 | $16.11 | 866,800 | — | — |
| 1996-09-10 | $13.88 | $16.11 | 330,000 | — | — |
| 1996-09-09 | $13.88 | $16.11 | 517,200 | — | — |
| 1996-09-06 | $14.00 | $16.26 | 224,800 | — | — |
| 1996-09-05 | $13.91 | $16.15 | 398,800 | — | — |
| 1996-09-04 | $13.91 | $16.15 | 834,000 | — | — |
| 1996-09-03 | $13.53 | $15.71 | 352,800 | — | — |
| 1996-08-30 | $13.53 | $15.71 | 224,400 | — | — |
| 1996-08-29 | $13.53 | $15.71 | 358,800 | — | — |
| 1996-08-28 | $13.50 | $15.68 | 232,400 | — | — |
| 1996-08-27 | $13.47 | $15.64 | 572,800 | — | — |
| 1996-08-26 | $13.69 | $15.89 | 329,200 | — | — |
| 1996-08-23 | $13.91 | $16.15 | 379,600 | — | — |
| 1996-08-22 | $13.78 | $16.00 | 200,800 | — | — |
| 1996-08-21 | $13.56 | $15.75 | 743,200 | — | — |
| 1996-08-20 | $13.56 | $15.75 | 237,600 | — | — |
| 1996-08-19 | $13.69 | $15.89 | 393,600 | — | — |
| 1996-08-16 | $13.94 | $16.18 | 1,167,600 | — | — |
| 1996-08-15 | $14.09 | $16.36 | 742,800 | — | — |
| 1996-08-14 | $13.47 | $15.64 | 1,113,600 | — | — |
| 1996-08-13 | $13.16 | $15.28 | 387,200 | — | — |
| 1996-08-12 | $13.19 | $15.31 | 717,600 | — | — |
| 1996-08-09 | $13.19 | $15.31 | 772,400 | — | — |
| 1996-08-08 | $13.06 | $15.17 | 332,400 | — | — |
| 1996-08-07 | $13.13 | $15.24 | 981,200 | — | — |
| 1996-08-06 | $13.00 | $15.09 | 246,000 | — | — |
| 1996-08-05 | $13.13 | $15.24 | 724,400 | — | — |
| 1996-08-02 | $13.22 | $15.35 | 1,085,200 | — | — |
| 1996-08-01 | $12.88 | $14.95 | 683,600 | — | — |
| 1996-07-31 | $12.56 | $14.59 | 1,047,600 | — | — |
| 1996-07-30 | $12.31 | $14.30 | 283,200 | — | — |
| 1996-07-29 | $12.22 | $14.19 | 175,600 | — | — |
| 1996-07-26 | $12.16 | $14.12 | 339,600 | — | — |
| 1996-07-25 | $12.16 | $14.12 | 624,000 | — | — |
| 1996-07-24 | $12.00 | $13.93 | 583,200 | — | — |
| 1996-07-23 | $12.16 | $14.12 | 244,800 | — | — |
| 1996-07-22 | $12.38 | $14.37 | 269,200 | — | — |
| 1996-07-19 | $12.38 | $14.37 | 566,400 | — | — |
| 1996-07-18 | $12.50 | $14.51 | 1,082,800 | — | — |
| 1996-07-17 | $12.06 | $14.01 | 1,120,000 | — | — |
| 1996-07-16 | $11.91 | $13.82 | 734,000 | — | — |
| 1996-07-15 | $11.91 | $13.82 | 836,000 | — | — |
| 1996-07-12 | $12.16 | $14.12 | 546,000 | — | — |
| 1996-07-11 | $11.97 | $13.90 | 940,000 | — | — |
| 1996-07-10 | $12.41 | $14.41 | 568,400 | — | — |
| 1996-07-09 | $12.34 | $14.33 | 912,400 | — | — |
| 1996-07-08 | $12.31 | $14.30 | 325,200 | — | — |
| 1996-07-05 | $12.63 | $14.66 | 102,800 | — | — |
| 1996-07-03 | $12.78 | $14.84 | 667,200 | — | — |
| 1996-07-02 | $12.88 | $14.95 | 932,000 | — | — |
| 1996-07-01 | $12.94 | $15.02 | 948,400 | — | — |
| 1996-06-28 | $12.75 | $14.80 | 820,000 | — | — |
| 1996-06-27 | $12.94 | $15.02 | 1,004,000 | — | — |
| 1996-06-26 | $13.13 | $15.18 | 537,200 | — | — |
| 1996-06-25 | $13.09 | $15.15 | 748,000 | — | — |
| 1996-06-24 | $12.97 | $15.00 | 820,400 | — | — |
| 1996-06-21 | $12.94 | $14.97 | 1,386,400 | — | — |
| 1996-06-20 | $13.19 | $15.26 | 978,400 | — | — |
| 1996-06-19 | $13.34 | $15.44 | 397,200 | — | — |
| 1996-06-18 | $13.34 | $15.44 | 616,000 | — | — |
| 1996-06-17 | $13.25 | $15.33 | 133,600 | — | — |
| 1996-06-14 | $13.22 | $15.29 | 250,400 | — | — |
| 1996-06-13 | $13.25 | $15.33 | 344,000 | — | — |
| 1996-06-12 | $13.34 | $15.44 | 1,470,800 | — | — |
| 1996-06-11 | $13.25 | $15.33 | 427,200 | — | — |
| 1996-06-10 | $13.06 | $15.11 | 685,600 | — | — |
| 1996-06-07 | $13.03 | $15.08 | 897,600 | — | — |
| 1996-06-06 | $13.03 | $15.08 | 742,800 | — | — |
| 1996-06-05 | $13.16 | $15.22 | 291,200 | — | — |
| 1996-06-04 | $13.13 | $15.18 | 243,200 | — | — |
| 1996-06-03 | $13.09 | $15.15 | 244,000 | — | — |
| 1996-05-31 | $13.03 | $15.08 | 372,000 | — | — |
| 1996-05-30 | $13.06 | $15.11 | 422,800 | — | — |
| 1996-05-29 | $13.00 | $15.04 | 649,600 | — | — |
| 1996-05-28 | $13.09 | $15.15 | 163,600 | — | — |
| 1996-05-24 | $13.19 | $15.26 | 334,400 | — | — |
| 1996-05-23 | $12.97 | $15.00 | 372,400 | — | — |
| 1996-05-22 | $12.88 | $14.90 | 271,600 | — | — |
| 1996-05-21 | $12.91 | $14.93 | 186,800 | — | — |
| 1996-05-20 | $12.84 | $14.86 | 338,000 | — | — |
| 1996-05-17 | $12.78 | $14.79 | 654,400 | — | — |
| 1996-05-16 | $12.69 | $14.68 | 468,800 | — | — |
| 1996-05-15 | $12.75 | $14.75 | 565,600 | — | — |
| 1996-05-14 | $12.91 | $14.93 | 1,013,200 | — | — |
| 1996-05-13 | $12.50 | $14.46 | 409,600 | — | — |
| 1996-05-10 | $12.47 | $14.43 | 312,400 | — | — |
| 1996-05-09 | $12.16 | $14.06 | 377,600 | — | — |
| 1996-05-08 | $12.06 | $13.96 | 923,600 | — | — |
| 1996-05-07 | $11.78 | $13.63 | 507,600 | — | — |
| 1996-05-06 | $11.91 | $13.77 | 276,400 | — | — |
| 1996-05-03 | $12.09 | $13.99 | 203,200 | — | — |
| 1996-05-02 | $12.31 | $14.24 | 524,000 | — | — |
| 1996-05-01 | $12.44 | $14.39 | 286,000 | — | — |
| 1996-04-30 | $12.47 | $14.43 | 1,870,400 | — | — |
| 1996-04-29 | $12.22 | $14.14 | 94,800 | — | — |
| 1996-04-26 | $12.25 | $14.17 | 316,000 | — | — |
| 1996-04-25 | $12.06 | $13.96 | 300,800 | — | — |
| 1996-04-24 | $12.28 | $14.21 | 709,600 | — | — |
| 1996-04-23 | $12.16 | $14.06 | 718,400 | — | — |
| 1996-04-22 | $12.16 | $14.06 | 544,000 | — | — |
| 1996-04-19 | $12.00 | $13.88 | 1,432,000 | — | — |
| 1996-04-18 | $11.47 | $13.27 | 725,200 | — | — |
| 1996-04-17 | $11.41 | $13.20 | 887,200 | — | — |
| 1996-04-16 | $11.50 | $13.30 | 3,218,000 | — | — |
| 1996-04-15 | $11.66 | $13.49 | 1,468,800 | — | — |
| 1996-04-12 | $11.44 | $13.23 | 1,966,000 | — | — |
| 1996-04-11 | $11.41 | $13.20 | 1,497,200 | — | — |
| 1996-04-10 | $11.88 | $13.74 | 397,600 | — | — |
| 1996-04-09 | $12.03 | $13.92 | 972,000 | — | — |
| 1996-04-08 | $12.22 | $14.14 | 557,600 | — | — |
| 1996-04-04 | $12.47 | $14.43 | 420,400 | — | — |
| 1996-04-03 | $12.69 | $14.68 | 245,200 | — | — |
| 1996-04-02 | $12.81 | $14.82 | 328,800 | — | — |
| 1996-04-01 | $12.84 | $14.86 | 256,800 | — | — |
| 1996-03-29 | $12.50 | $14.46 | 673,200 | — | — |
| 1996-03-28 | $12.47 | $14.43 | 769,200 | — | — |
| 1996-03-27 | $12.47 | $14.37 | 1,301,600 | — | — |
| 1996-03-26 | $12.56 | $14.48 | 1,407,600 | — | — |
| 1996-03-25 | $12.66 | $14.59 | 1,320,800 | — | — |
| 1996-03-22 | $12.22 | $14.09 | 699,200 | — | — |
| 1996-03-21 | $12.06 | $13.91 | 423,200 | — | — |
| 1996-03-20 | $12.09 | $13.94 | 808,800 | — | — |
| 1996-03-19 | $11.88 | $13.69 | 525,200 | — | — |
| 1996-03-18 | $11.84 | $13.65 | 333,200 | — | — |
| 1996-03-15 | $11.75 | $13.55 | 916,000 | — | — |
| 1996-03-14 | $11.31 | $13.04 | 485,200 | — | — |
| 1996-03-13 | $11.19 | $12.90 | 1,204,800 | — | — |
| 1996-03-12 | $11.19 | $12.90 | 291,600 | — | — |
| 1996-03-11 | $11.13 | $12.82 | 525,600 | — | — |
| 1996-03-08 | $11.13 | $12.82 | 838,400 | — | — |
| 1996-03-07 | $11.78 | $13.58 | 451,600 | — | — |
| 1996-03-06 | $11.72 | $13.51 | 863,600 | — | — |
| 1996-03-05 | $11.44 | $13.18 | 327,600 | — | — |
| 1996-03-04 | $11.41 | $13.15 | 689,200 | — | — |
| 1996-03-01 | $11.28 | $13.00 | 656,000 | — | — |
| 1996-02-29 | $11.31 | $13.04 | 444,400 | — | — |
| 1996-02-28 | $11.41 | $13.15 | 794,000 | — | — |
| 1996-02-27 | $11.41 | $13.15 | 184,400 | — | — |
| 1996-02-26 | $11.34 | $13.08 | 726,800 | — | — |
| 1996-02-23 | $11.25 | $12.97 | 1,276,400 | — | — |
| 1996-02-22 | $11.47 | $13.22 | 892,400 | — | — |
| 1996-02-21 | $11.53 | $13.29 | 1,087,200 | — | — |
| 1996-02-20 | $11.59 | $13.36 | 830,800 | — | — |
| 1996-02-16 | $11.81 | $13.62 | 1,629,200 | — | — |
| 1996-02-15 | $11.91 | $13.73 | 511,200 | — | — |
| 1996-02-14 | $11.84 | $13.65 | 362,000 | — | — |
| 1996-02-13 | $11.78 | $13.58 | 299,200 | — | — |
| 1996-02-12 | $11.69 | $13.47 | 602,000 | — | — |
| 1996-02-09 | $11.56 | $13.33 | 508,800 | — | — |
| 1996-02-08 | $11.50 | $13.26 | 1,353,600 | — | — |
| 1996-02-07 | $11.56 | $13.33 | 455,600 | — | — |
| 1996-02-06 | $11.75 | $13.55 | 747,200 | — | — |
| 1996-02-05 | $11.69 | $13.47 | 522,800 | — | — |
| 1996-02-02 | $11.41 | $13.15 | 671,600 | — | — |
| 1996-02-01 | $11.44 | $13.18 | 447,600 | — | — |
| 1996-01-31 | $11.34 | $13.08 | 698,000 | — | — |
| 1996-01-30 | $11.31 | $13.04 | 893,600 | — | — |
| 1996-01-29 | $11.38 | $13.11 | 764,400 | — | — |
| 1996-01-26 | $11.28 | $13.00 | 660,400 | — | — |
| 1996-01-25 | $11.16 | $12.86 | 422,800 | — | — |
| 1996-01-24 | $11.13 | $12.82 | 532,000 | — | — |
| 1996-01-23 | $10.81 | $12.46 | 542,400 | — | — |
| 1996-01-22 | $10.75 | $12.39 | 896,000 | — | — |
| 1996-01-19 | $10.69 | $12.32 | 907,200 | — | — |
| 1996-01-18 | $10.53 | $12.14 | 1,092,000 | — | — |
| 1996-01-17 | $10.75 | $12.39 | 1,192,800 | — | — |
| 1996-01-16 | $10.75 | $12.39 | 956,800 | — | — |
| 1996-01-15 | $10.97 | $12.64 | 1,152,800 | — | — |
| 1996-01-12 | $10.88 | $12.54 | 1,644,000 | — | — |
| 1996-01-11 | $10.56 | $12.18 | 2,197,600 | — | — |
| 1996-01-10 | $10.47 | $12.07 | 1,485,200 | — | — |
| 1996-01-09 | $10.84 | $12.50 | 452,000 | — | — |
| 1996-01-08 | $10.91 | $12.57 | 104,400 | — | — |
| 1996-01-05 | $10.81 | $12.46 | 735,600 | — | — |
| 1996-01-04 | $11.00 | $12.68 | 544,000 | — | — |
| 1996-01-03 | $11.16 | $12.86 | 477,200 | — | — |
| 1996-01-02 | $11.22 | $12.93 | 846,400 | — | — |