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 | $17.63 | $23.19 | 88,800 | — | — |
| 1996-12-30 | $17.75 | $23.35 | 356,400 | — | — |
| 1996-12-27 | $17.75 | $23.35 | 61,800 | — | — |
| 1996-12-26 | $17.81 | $23.43 | 117,400 | — | — |
| 1996-12-24 | $17.75 | $23.35 | 52,200 | — | — |
| 1996-12-23 | $17.88 | $23.52 | 85,800 | — | — |
| 1996-12-20 | $17.88 | $23.52 | 109,000 | — | — |
| 1996-12-19 | $18.19 | $23.93 | 87,400 | — | — |
| 1996-12-18 | $17.88 | $23.52 | 57,400 | — | — |
| 1996-12-17 | $17.88 | $23.52 | 134,000 | — | — |
| 1996-12-16 | $18.00 | $23.68 | 46,200 | — | — |
| 1996-12-13 | $18.31 | $24.09 | 99,000 | — | — |
| 1996-12-12 | $18.44 | $24.26 | 156,800 | — | — |
| 1996-12-11 | $18.31 | $24.09 | 143,200 | — | — |
| 1996-12-10 | $18.38 | $24.17 | 175,000 | — | — |
| 1996-12-09 | $18.00 | $23.68 | 54,600 | — | — |
| 1996-12-06 | $17.81 | $23.43 | 74,200 | — | — |
| 1996-12-05 | $18.25 | $24.01 | 46,600 | — | — |
| 1996-12-04 | $18.50 | $24.34 | 150,400 | — | — |
| 1996-12-03 | $18.75 | $24.67 | 218,400 | — | — |
| 1996-12-02 | $18.50 | $24.34 | 240,800 | — | — |
| 1996-11-29 | $18.50 | $24.34 | 40,600 | — | — |
| 1996-11-27 | $18.38 | $24.17 | 88,400 | — | — |
| 1996-11-26 | $17.94 | $23.60 | 99,200 | — | — |
| 1996-11-25 | $17.81 | $23.43 | 118,200 | — | — |
| 1996-11-22 | $17.81 | $23.43 | 212,800 | — | — |
| 1996-11-21 | $17.53 | $23.06 | 211,200 | — | — |
| 1996-11-20 | $17.25 | $22.69 | 91,200 | — | — |
| 1996-11-19 | $17.50 | $23.02 | 161,400 | — | — |
| 1996-11-18 | $17.63 | $23.19 | 61,600 | — | — |
| 1996-11-15 | $17.88 | $23.52 | 209,000 | — | — |
| 1996-11-14 | $17.63 | $23.19 | 107,000 | — | — |
| 1996-11-13 | $17.63 | $23.19 | 126,800 | — | — |
| 1996-11-12 | $17.50 | $23.02 | 102,200 | — | — |
| 1996-11-11 | $17.50 | $23.02 | 155,800 | — | — |
| 1996-11-08 | $17.63 | $23.19 | 134,600 | — | — |
| 1996-11-07 | $17.69 | $23.27 | 65,600 | — | — |
| 1996-11-06 | $17.63 | $23.19 | 60,200 | — | — |
| 1996-11-05 | $17.63 | $23.19 | 24,600 | — | — |
| 1996-11-04 | $17.56 | $23.11 | 42,800 | — | — |
| 1996-11-01 | $17.50 | $23.02 | 42,600 | — | — |
| 1996-10-31 | $17.69 | $23.27 | 146,000 | — | — |
| 1996-10-30 | $17.63 | $23.19 | 105,800 | — | — |
| 1996-10-29 | $17.63 | $23.02 | 62,400 | — | — |
| 1996-10-28 | $17.50 | $22.85 | 33,000 | — | — |
| 1996-10-25 | $17.56 | $22.93 | 76,200 | — | — |
| 1996-10-24 | $17.63 | $23.02 | 66,600 | — | — |
| 1996-10-23 | $17.50 | $22.85 | 168,800 | — | — |
| 1996-10-22 | $17.69 | $23.10 | 309,800 | — | — |
| 1996-10-21 | $17.63 | $23.02 | 693,400 | — | — |
| 1996-10-18 | $17.38 | $22.69 | 99,000 | — | — |
| 1996-10-17 | $17.25 | $22.53 | 62,800 | — | — |
| 1996-10-16 | $17.13 | $22.36 | 31,600 | — | — |
| 1996-10-15 | $16.94 | $22.12 | 59,400 | — | — |
| 1996-10-14 | $17.06 | $22.28 | 34,600 | — | — |
| 1996-10-11 | $17.25 | $22.53 | 100,000 | — | — |
| 1996-10-10 | $17.13 | $22.36 | 98,200 | — | — |
| 1996-10-09 | $17.00 | $22.20 | 125,600 | — | — |
| 1996-10-08 | $16.88 | $22.04 | 212,200 | — | — |
| 1996-10-07 | $16.94 | $22.12 | 196,600 | — | — |
| 1996-10-04 | $16.88 | $22.04 | 370,000 | — | — |
| 1996-10-03 | $16.56 | $21.63 | 211,000 | — | — |
| 1996-10-02 | $16.25 | $21.22 | 161,800 | — | — |
| 1996-10-01 | $16.13 | $21.06 | 116,600 | — | — |
| 1996-09-30 | $16.25 | $21.22 | 152,600 | — | — |
| 1996-09-27 | $16.06 | $20.98 | 143,800 | — | — |
| 1996-09-26 | $15.69 | $20.49 | 39,400 | — | — |
| 1996-09-25 | $15.63 | $20.40 | 63,600 | — | — |
| 1996-09-24 | $15.56 | $20.32 | 84,600 | — | — |
| 1996-09-23 | $15.63 | $20.40 | 63,400 | — | — |
| 1996-09-20 | $15.44 | $20.16 | 145,600 | — | — |
| 1996-09-19 | $15.50 | $20.24 | 47,200 | — | — |
| 1996-09-18 | $15.44 | $20.16 | 51,800 | — | — |
| 1996-09-17 | $15.56 | $20.32 | 95,000 | — | — |
| 1996-09-16 | $15.56 | $20.32 | 118,800 | — | — |
| 1996-09-13 | $15.38 | $20.08 | 443,200 | — | — |
| 1996-09-12 | $14.81 | $19.34 | 74,600 | — | — |
| 1996-09-11 | $14.63 | $19.10 | 110,400 | — | — |
| 1996-09-10 | $14.88 | $19.43 | 149,200 | — | — |
| 1996-09-09 | $14.81 | $19.34 | 199,800 | — | — |
| 1996-09-06 | $14.50 | $18.94 | 245,200 | — | — |
| 1996-09-05 | $14.00 | $18.28 | 365,400 | — | — |
| 1996-09-04 | $14.44 | $18.85 | 181,600 | — | — |
| 1996-09-03 | $14.44 | $18.85 | 396,600 | — | — |
| 1996-08-30 | $14.31 | $18.69 | 318,000 | — | — |
| 1996-08-29 | $14.38 | $18.77 | 247,200 | — | — |
| 1996-08-28 | $14.38 | $18.77 | 111,600 | — | — |
| 1996-08-27 | $14.38 | $18.77 | 138,400 | — | — |
| 1996-08-26 | $14.38 | $18.77 | 94,800 | — | — |
| 1996-08-23 | $14.25 | $18.61 | 113,200 | — | — |
| 1996-08-22 | $14.25 | $18.61 | 147,800 | — | — |
| 1996-08-21 | $14.44 | $18.85 | 142,200 | — | — |
| 1996-08-20 | $14.75 | $19.26 | 181,800 | — | — |
| 1996-08-19 | $14.81 | $19.34 | 102,600 | — | — |
| 1996-08-16 | $14.88 | $19.43 | 216,400 | — | — |
| 1996-08-15 | $14.94 | $19.51 | 99,200 | — | — |
| 1996-08-14 | $14.88 | $19.43 | 133,400 | — | — |
| 1996-08-13 | $14.69 | $19.18 | 119,000 | — | — |
| 1996-08-12 | $14.94 | $19.51 | 107,400 | — | — |
| 1996-08-09 | $14.94 | $19.51 | 132,000 | — | — |
| 1996-08-08 | $14.88 | $19.43 | 254,000 | — | — |
| 1996-08-07 | $14.94 | $19.51 | 171,400 | — | — |
| 1996-08-06 | $15.00 | $19.59 | 60,000 | — | — |
| 1996-08-05 | $15.00 | $19.59 | 91,000 | — | — |
| 1996-08-02 | $14.81 | $19.34 | 154,000 | — | — |
| 1996-08-01 | $15.00 | $19.59 | 303,600 | — | — |
| 1996-07-31 | $14.94 | $19.51 | 194,200 | — | — |
| 1996-07-30 | $15.13 | $19.59 | 299,400 | — | — |
| 1996-07-29 | $15.00 | $19.43 | 261,600 | — | — |
| 1996-07-26 | $14.94 | $19.35 | 200,800 | — | — |
| 1996-07-25 | $15.00 | $19.43 | 126,000 | — | — |
| 1996-07-24 | $15.00 | $19.43 | 243,200 | — | — |
| 1996-07-23 | $14.94 | $19.35 | 339,200 | — | — |
| 1996-07-22 | $14.94 | $19.35 | 378,400 | — | — |
| 1996-07-19 | $15.25 | $19.75 | 831,600 | — | — |
| 1996-07-18 | $16.88 | $21.85 | 153,200 | — | — |
| 1996-07-17 | $17.25 | $22.34 | 174,200 | — | — |
| 1996-07-16 | $17.31 | $22.42 | 179,600 | — | — |
| 1996-07-15 | $17.69 | $22.91 | 81,400 | — | — |
| 1996-07-12 | $17.81 | $23.07 | 118,000 | — | — |
| 1996-07-11 | $18.00 | $23.31 | 62,600 | — | — |
| 1996-07-10 | $18.06 | $23.39 | 60,200 | — | — |
| 1996-07-09 | $18.13 | $23.47 | 243,200 | — | — |
| 1996-07-08 | $18.13 | $23.47 | 111,400 | — | — |
| 1996-07-05 | $17.94 | $23.23 | 16,200 | — | — |
| 1996-07-03 | $18.06 | $23.39 | 162,800 | — | — |
| 1996-07-02 | $18.00 | $23.31 | 83,600 | — | — |
| 1996-07-01 | $18.13 | $23.47 | 127,000 | — | — |
| 1996-06-28 | $18.44 | $23.88 | 457,400 | — | — |
| 1996-06-27 | $17.50 | $22.66 | 136,200 | — | — |
| 1996-06-26 | $16.81 | $21.77 | 204,400 | — | — |
| 1996-06-25 | $16.88 | $21.85 | 532,400 | — | — |
| 1996-06-24 | $16.69 | $21.61 | 556,200 | — | — |
| 1996-06-21 | $17.06 | $22.10 | 113,800 | — | — |
| 1996-06-20 | $17.38 | $22.50 | 201,400 | — | — |
| 1996-06-19 | $17.38 | $22.50 | 139,800 | — | — |
| 1996-06-18 | $17.44 | $22.58 | 163,200 | — | — |
| 1996-06-17 | $17.13 | $22.18 | 60,400 | — | — |
| 1996-06-14 | $16.75 | $21.69 | 137,800 | — | — |
| 1996-06-13 | $16.63 | $21.53 | 135,800 | — | — |
| 1996-06-12 | $17.00 | $22.02 | 121,600 | — | — |
| 1996-06-11 | $17.25 | $22.34 | 64,600 | — | — |
| 1996-06-10 | $17.56 | $22.75 | 80,400 | — | — |
| 1996-06-07 | $17.38 | $22.50 | 58,400 | — | — |
| 1996-06-06 | $17.44 | $22.58 | 56,600 | — | — |
| 1996-06-05 | $17.75 | $22.99 | 55,600 | — | — |
| 1996-06-04 | $17.63 | $22.83 | 155,600 | — | — |
| 1996-06-03 | $17.69 | $22.91 | 154,200 | — | — |
| 1996-05-31 | $17.63 | $22.83 | 32,600 | — | — |
| 1996-05-30 | $17.63 | $22.83 | 69,800 | — | — |
| 1996-05-29 | $17.31 | $22.42 | 169,000 | — | — |
| 1996-05-28 | $17.88 | $23.15 | 120,000 | — | — |
| 1996-05-24 | $17.81 | $23.07 | 44,400 | — | — |
| 1996-05-23 | $17.69 | $22.91 | 19,000 | — | — |
| 1996-05-22 | $17.63 | $22.83 | 54,600 | — | — |
| 1996-05-21 | $17.69 | $22.91 | 214,400 | — | — |
| 1996-05-20 | $17.75 | $22.99 | 251,000 | — | — |
| 1996-05-17 | $17.50 | $22.66 | 77,600 | — | — |
| 1996-05-16 | $17.31 | $22.42 | 88,800 | — | — |
| 1996-05-15 | $17.38 | $22.50 | 94,800 | — | — |
| 1996-05-14 | $17.31 | $22.42 | 144,600 | — | — |
| 1996-05-13 | $17.06 | $22.10 | 97,200 | — | — |
| 1996-05-10 | $16.63 | $21.53 | 87,200 | — | — |
| 1996-05-09 | $16.63 | $21.53 | 327,400 | — | — |
| 1996-05-08 | $16.50 | $21.37 | 202,600 | — | — |
| 1996-05-07 | $16.88 | $21.69 | 32,400 | — | — |
| 1996-05-06 | $16.88 | $21.69 | 102,200 | — | — |
| 1996-05-03 | $16.94 | $21.77 | 54,600 | — | — |
| 1996-05-02 | $17.19 | $22.09 | 106,800 | — | — |
| 1996-05-01 | $17.50 | $22.50 | 61,800 | — | — |
| 1996-04-30 | $17.13 | $22.01 | 225,000 | — | — |
| 1996-04-29 | $17.00 | $21.85 | 196,400 | — | — |
| 1996-04-26 | $17.19 | $22.09 | 248,200 | — | — |
| 1996-04-25 | $17.38 | $22.34 | 46,600 | — | — |
| 1996-04-24 | $17.44 | $22.42 | 64,800 | — | — |
| 1996-04-23 | $17.50 | $22.50 | 1,139,600 | — | — |
| 1996-04-22 | $17.75 | $22.82 | 230,800 | — | — |
| 1996-04-19 | $17.69 | $22.74 | 1,315,200 | — | — |
| 1996-04-18 | $17.19 | $22.09 | 139,600 | — | — |
| 1996-04-17 | $18.06 | $23.22 | 122,400 | — | — |
| 1996-04-16 | $18.56 | $23.86 | 17,600 | — | — |
| 1996-04-15 | $18.50 | $23.78 | 62,200 | — | — |
| 1996-04-12 | $18.81 | $24.18 | 32,600 | — | — |
| 1996-04-11 | $18.63 | $23.94 | 26,600 | — | — |
| 1996-04-10 | $18.50 | $23.78 | 62,800 | — | — |
| 1996-04-09 | $18.94 | $24.34 | 32,800 | — | — |
| 1996-04-08 | $18.69 | $24.02 | 52,600 | — | — |
| 1996-04-04 | $18.94 | $24.34 | 18,000 | — | — |
| 1996-04-03 | $19.00 | $24.42 | 4,600 | — | — |
| 1996-04-02 | $19.06 | $24.50 | 100,800 | — | — |
| 1996-04-01 | $19.06 | $24.50 | 117,800 | — | — |
| 1996-03-29 | $19.06 | $24.50 | 28,600 | — | — |
| 1996-03-28 | $19.00 | $24.42 | 18,200 | — | — |
| 1996-03-27 | $18.81 | $24.18 | 242,200 | — | — |
| 1996-03-26 | $18.81 | $24.18 | 57,400 | — | — |
| 1996-03-25 | $19.06 | $24.50 | 54,200 | — | — |
| 1996-03-22 | $18.94 | $24.34 | 134,400 | — | — |
| 1996-03-21 | $18.94 | $24.34 | 22,000 | — | — |
| 1996-03-20 | $19.00 | $24.42 | 72,400 | — | — |
| 1996-03-19 | $19.00 | $24.42 | 30,200 | — | — |
| 1996-03-18 | $19.06 | $24.50 | 17,000 | — | — |
| 1996-03-15 | $18.94 | $24.34 | 28,400 | — | — |
| 1996-03-14 | $19.00 | $24.42 | 25,200 | — | — |
| 1996-03-13 | $19.00 | $24.42 | 54,000 | — | — |
| 1996-03-12 | $18.88 | $24.26 | 45,000 | — | — |
| 1996-03-11 | $18.88 | $24.26 | 112,800 | — | — |
| 1996-03-08 | $19.19 | $24.67 | 42,200 | — | — |
| 1996-03-07 | $19.25 | $24.75 | 41,200 | — | — |
| 1996-03-06 | $19.19 | $24.67 | 30,800 | — | — |
| 1996-03-05 | $19.25 | $24.75 | 34,400 | — | — |
| 1996-03-04 | $19.31 | $24.83 | 75,200 | — | — |
| 1996-03-01 | $18.75 | $24.10 | 43,000 | — | — |
| 1996-02-29 | $18.94 | $24.34 | 63,000 | — | — |
| 1996-02-28 | $19.13 | $24.59 | 50,400 | — | — |
| 1996-02-27 | $18.94 | $24.34 | 105,000 | — | — |
| 1996-02-26 | $19.19 | $24.67 | 288,000 | — | — |
| 1996-02-23 | $18.69 | $24.02 | 274,000 | — | — |
| 1996-02-22 | $18.69 | $24.02 | 141,400 | — | — |
| 1996-02-21 | $18.50 | $23.78 | 70,200 | — | — |
| 1996-02-20 | $18.31 | $23.54 | 37,000 | — | — |
| 1996-02-16 | $18.56 | $23.86 | 176,400 | — | — |
| 1996-02-15 | $18.63 | $23.94 | 72,800 | — | — |
| 1996-02-14 | $18.50 | $23.78 | 100,400 | — | — |
| 1996-02-13 | $18.81 | $24.18 | 101,800 | — | — |
| 1996-02-12 | $19.00 | $24.42 | 41,600 | — | — |
| 1996-02-09 | $19.00 | $24.42 | 68,600 | — | — |
| 1996-02-08 | $19.19 | $24.67 | 107,000 | — | — |
| 1996-02-07 | $19.31 | $24.67 | 32,000 | — | — |
| 1996-02-06 | $19.38 | $24.75 | 90,200 | — | — |
| 1996-02-05 | $19.25 | $24.59 | 28,800 | — | — |
| 1996-02-02 | $19.31 | $24.67 | 68,200 | — | — |
| 1996-02-01 | $19.38 | $24.75 | 75,200 | — | — |
| 1996-01-31 | $19.31 | $24.67 | 43,600 | — | — |
| 1996-01-30 | $19.31 | $24.67 | 130,400 | — | — |
| 1996-01-29 | $19.13 | $24.43 | 35,000 | — | — |
| 1996-01-26 | $19.25 | $24.59 | 40,200 | — | — |
| 1996-01-25 | $19.25 | $24.59 | 11,600 | — | — |
| 1996-01-24 | $19.25 | $24.59 | 72,000 | — | — |
| 1996-01-23 | $19.31 | $24.67 | 21,600 | — | — |
| 1996-01-22 | $19.31 | $24.67 | 63,600 | — | — |
| 1996-01-19 | $19.44 | $24.83 | 139,600 | — | — |
| 1996-01-18 | $19.50 | $24.90 | 119,200 | — | — |
| 1996-01-17 | $19.63 | $25.06 | 128,000 | — | — |
| 1996-01-16 | $19.63 | $25.06 | 33,200 | — | — |
| 1996-01-15 | $19.44 | $24.83 | 63,600 | — | — |
| 1996-01-12 | $19.38 | $24.75 | 64,000 | — | — |
| 1996-01-11 | $19.63 | $25.06 | 396,800 | — | — |
| 1996-01-10 | $19.63 | $25.06 | 160,200 | — | — |
| 1996-01-09 | $19.94 | $25.46 | 89,600 | — | — |
| 1996-01-08 | $19.75 | $25.22 | 41,400 | — | — |
| 1996-01-05 | $19.56 | $24.98 | 44,200 | — | — |
| 1996-01-04 | $19.81 | $25.30 | 104,800 | — | — |
| 1996-01-03 | $20.06 | $25.62 | 79,600 | — | — |
| 1996-01-02 | $20.06 | $25.62 | 365,000 | — | — |