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
- 1981-12-15 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 | $17.09 | $18.87 | 326,842 | — | — |
| 1996-12-30 | $16.91 | $18.67 | 280,181 | — | — |
| 1996-12-27 | $17.21 | $19.00 | 173,072 | — | — |
| 1996-12-26 | $17.09 | $18.87 | 64,902 | — | — |
| 1996-12-24 | $16.97 | $18.74 | 110,291 | — | — |
| 1996-12-23 | $16.80 | $18.54 | 162,467 | — | — |
| 1996-12-20 | $16.62 | $18.34 | 236,701 | — | — |
| 1996-12-19 | $16.62 | $18.34 | 289,513 | — | — |
| 1996-12-18 | $16.91 | $18.67 | 273,182 | — | — |
| 1996-12-17 | $16.97 | $18.74 | 195,766 | — | — |
| 1996-12-16 | $17.15 | $18.93 | 254,729 | — | — |
| 1996-12-13 | $17.09 | $18.87 | 164,376 | — | — |
| 1996-12-12 | $16.97 | $18.74 | 129,804 | — | — |
| 1996-12-11 | $16.97 | $18.74 | 171,587 | — | — |
| 1996-12-10 | $17.39 | $19.14 | 67,447 | — | — |
| 1996-12-09 | $17.39 | $19.14 | 121,956 | — | — |
| 1996-12-06 | $17.44 | $19.20 | 185,797 | — | — |
| 1996-12-05 | $17.74 | $19.53 | 66,174 | — | — |
| 1996-12-04 | $17.80 | $19.59 | 216,764 | — | — |
| 1996-12-03 | $17.80 | $19.59 | 71,053 | — | — |
| 1996-12-02 | $17.62 | $19.40 | 83,991 | — | — |
| 1996-11-29 | $17.62 | $19.40 | 36,905 | — | — |
| 1996-11-27 | $17.62 | $19.40 | 232,247 | — | — |
| 1996-11-26 | $17.98 | $19.79 | 70,204 | — | — |
| 1996-11-25 | $18.27 | $20.11 | 224,187 | — | — |
| 1996-11-22 | $17.92 | $19.72 | 127,259 | — | — |
| 1996-11-21 | $17.62 | $19.40 | 99,474 | — | — |
| 1996-11-20 | $17.56 | $19.33 | 291,422 | — | — |
| 1996-11-19 | $17.21 | $18.94 | 168,193 | — | — |
| 1996-11-18 | $16.91 | $18.62 | 65,962 | — | — |
| 1996-11-15 | $16.80 | $18.49 | 167,345 | — | — |
| 1996-11-14 | $16.91 | $18.62 | 146,559 | — | — |
| 1996-11-13 | $16.80 | $18.49 | 121,956 | — | — |
| 1996-11-12 | $16.74 | $18.42 | 253,244 | — | — |
| 1996-11-11 | $16.86 | $18.55 | 95,444 | — | — |
| 1996-11-08 | $16.97 | $18.68 | 181,980 | — | — |
| 1996-11-07 | $17.27 | $19.01 | 67,023 | — | — |
| 1996-11-06 | $17.44 | $19.20 | 119,411 | — | — |
| 1996-11-05 | $17.56 | $19.33 | 124,077 | — | — |
| 1996-11-04 | $17.80 | $19.59 | 291,846 | — | — |
| 1996-11-01 | $16.97 | $18.68 | 187,070 | — | — |
| 1996-10-31 | $16.50 | $18.17 | 534,274 | — | — |
| 1996-10-30 | $16.56 | $18.23 | 254,517 | — | — |
| 1996-10-29 | $16.80 | $18.49 | 154,407 | — | — |
| 1996-10-28 | $17.50 | $19.27 | 73,174 | — | — |
| 1996-10-25 | $17.39 | $19.14 | 94,808 | — | — |
| 1996-10-24 | $17.39 | $19.14 | 112,200 | — | — |
| 1996-10-23 | $17.68 | $19.46 | 68,508 | — | — |
| 1996-10-22 | $17.92 | $19.72 | 179,435 | — | — |
| 1996-10-21 | $18.15 | $19.98 | 186,646 | — | — |
| 1996-10-18 | $18.33 | $20.18 | 114,957 | — | — |
| 1996-10-17 | $18.03 | $19.85 | 140,833 | — | — |
| 1996-10-16 | $18.15 | $19.98 | 485,279 | — | — |
| 1996-10-15 | $18.15 | $19.98 | 139,984 | — | — |
| 1996-10-14 | $18.45 | $20.31 | 30,330 | — | — |
| 1996-10-11 | $18.39 | $20.24 | 146,984 | — | — |
| 1996-10-10 | $18.21 | $20.05 | 960,166 | — | — |
| 1996-10-09 | $18.56 | $20.44 | 83,779 | — | — |
| 1996-10-08 | $18.86 | $20.76 | 159,709 | — | — |
| 1996-10-07 | $18.92 | $20.83 | 221,006 | — | — |
| 1996-10-04 | $18.86 | $20.76 | 188,343 | — | — |
| 1996-10-03 | $18.92 | $20.83 | 306,905 | — | — |
| 1996-10-02 | $19.04 | $20.96 | 356,748 | — | — |
| 1996-10-01 | $18.98 | $20.89 | 176,041 | — | — |
| 1996-09-30 | $18.98 | $20.89 | 90,141 | — | — |
| 1996-09-27 | $19.09 | $21.02 | 170,314 | — | — |
| 1996-09-26 | $18.86 | $20.76 | 226,096 | — | — |
| 1996-09-25 | $18.86 | $20.76 | 150,801 | — | — |
| 1996-09-24 | $18.86 | $20.76 | 138,076 | — | — |
| 1996-09-23 | $18.98 | $20.89 | 193,221 | — | — |
| 1996-09-20 | $19.21 | $21.15 | 281,453 | — | — |
| 1996-09-19 | $19.27 | $21.21 | 71,901 | — | — |
| 1996-09-18 | $19.45 | $21.41 | 110,927 | — | — |
| 1996-09-17 | $19.57 | $21.54 | 40,511 | — | — |
| 1996-09-16 | $20.04 | $22.06 | 69,144 | — | — |
| 1996-09-13 | $19.92 | $21.93 | 130,440 | — | — |
| 1996-09-12 | $19.74 | $21.73 | 165,648 | — | — |
| 1996-09-11 | $19.68 | $21.67 | 34,996 | — | — |
| 1996-09-10 | $19.45 | $21.36 | 89,505 | — | — |
| 1996-09-09 | $19.51 | $21.42 | 50,903 | — | — |
| 1996-09-06 | $19.74 | $21.68 | 271,061 | — | — |
| 1996-09-05 | $19.57 | $21.49 | 41,783 | — | — |
| 1996-09-04 | $19.86 | $21.81 | 82,294 | — | — |
| 1996-09-03 | $19.86 | $21.81 | 121,108 | — | — |
| 1996-08-30 | $20.10 | $22.07 | 88,233 | — | — |
| 1996-08-29 | $19.92 | $21.88 | 81,658 | — | — |
| 1996-08-28 | $20.10 | $22.07 | 20,998 | — | — |
| 1996-08-27 | $19.86 | $21.81 | 93,111 | — | — |
| 1996-08-26 | $19.80 | $21.75 | 102,231 | — | — |
| 1996-08-23 | $19.86 | $21.81 | 33,087 | — | — |
| 1996-08-22 | $19.80 | $21.75 | 82,506 | — | — |
| 1996-08-21 | $19.57 | $21.49 | 74,446 | — | — |
| 1996-08-20 | $19.33 | $21.23 | 50,055 | — | — |
| 1996-08-19 | $19.45 | $21.36 | 56,630 | — | — |
| 1996-08-16 | $19.45 | $21.36 | 202,129 | — | — |
| 1996-08-15 | $19.09 | $20.97 | 124,289 | — | — |
| 1996-08-14 | $18.74 | $20.58 | 118,138 | — | — |
| 1996-08-13 | $18.68 | $20.52 | 57,903 | — | — |
| 1996-08-12 | $18.74 | $20.58 | 42,844 | — | — |
| 1996-08-09 | $18.68 | $20.52 | 264,274 | — | — |
| 1996-08-08 | $18.92 | $20.77 | 92,475 | — | — |
| 1996-08-07 | $19.09 | $20.97 | 32,027 | — | — |
| 1996-08-06 | $18.98 | $20.84 | 44,965 | — | — |
| 1996-08-05 | $19.09 | $20.97 | 94,808 | — | — |
| 1996-08-02 | $19.04 | $20.90 | 263,637 | — | — |
| 1996-08-01 | $18.74 | $20.58 | 110,715 | — | — |
| 1996-07-31 | $18.21 | $20.00 | 156,952 | — | — |
| 1996-07-30 | $17.92 | $19.67 | 74,870 | — | — |
| 1996-07-29 | $17.92 | $19.67 | 551,029 | — | — |
| 1996-07-26 | $18.15 | $19.93 | 185,797 | — | — |
| 1996-07-25 | $18.09 | $19.87 | 246,457 | — | — |
| 1996-07-24 | $18.21 | $20.00 | 180,919 | — | — |
| 1996-07-23 | $18.45 | $20.26 | 285,483 | — | — |
| 1996-07-22 | $18.62 | $20.45 | 45,813 | — | — |
| 1996-07-19 | $19.04 | $20.90 | 177,314 | — | — |
| 1996-07-18 | $19.39 | $21.29 | 135,742 | — | — |
| 1996-07-17 | $19.15 | $21.03 | 284,423 | — | — |
| 1996-07-16 | $19.57 | $21.49 | 297,573 | — | — |
| 1996-07-15 | $19.92 | $21.88 | 372,655 | — | — |
| 1996-07-12 | $20.45 | $22.46 | 74,234 | — | — |
| 1996-07-11 | $20.45 | $22.46 | 597,691 | — | — |
| 1996-07-10 | $20.98 | $23.04 | 34,360 | — | — |
| 1996-07-09 | $21.22 | $23.30 | 74,446 | — | — |
| 1996-07-08 | $21.04 | $23.10 | 96,929 | — | — |
| 1996-07-05 | $21.16 | $23.23 | 29,906 | — | — |
| 1996-07-03 | $21.33 | $23.43 | 56,630 | — | — |
| 1996-07-02 | $21.33 | $23.43 | 62,569 | — | — |
| 1996-07-01 | $21.45 | $23.56 | 66,174 | — | — |
| 1996-06-28 | $21.22 | $23.30 | 116,442 | — | — |
| 1996-06-27 | $21.63 | $23.75 | 22,694 | — | — |
| 1996-06-26 | $21.51 | $23.62 | 75,295 | — | — |
| 1996-06-25 | $21.33 | $23.43 | 51,964 | — | — |
| 1996-06-24 | $21.45 | $23.56 | 92,475 | — | — |
| 1996-06-21 | $21.22 | $23.30 | 626,960 | — | — |
| 1996-06-20 | $21.39 | $23.49 | 310,299 | — | — |
| 1996-06-19 | $21.75 | $23.88 | 427,377 | — | — |
| 1996-06-18 | $21.98 | $24.14 | 224,187 | — | — |
| 1996-06-17 | $21.86 | $24.01 | 79,112 | — | — |
| 1996-06-14 | $21.86 | $24.01 | 155,043 | — | — |
| 1996-06-13 | $21.69 | $23.82 | 136,591 | — | — |
| 1996-06-12 | $21.86 | $24.01 | 114,321 | — | — |
| 1996-06-11 | $21.51 | $23.57 | 122,168 | — | — |
| 1996-06-10 | $21.45 | $23.51 | 188,131 | — | — |
| 1996-06-07 | $21.28 | $23.31 | 184,525 | — | — |
| 1996-06-06 | $21.33 | $23.38 | 253,881 | — | — |
| 1996-06-05 | $21.04 | $23.05 | 135,955 | — | — |
| 1996-06-04 | $20.86 | $22.86 | 451,768 | — | — |
| 1996-06-03 | $20.92 | $22.93 | 117,078 | — | — |
| 1996-05-31 | $20.57 | $22.54 | 151,438 | — | — |
| 1996-05-30 | $20.63 | $22.60 | 667,895 | — | — |
| 1996-05-29 | $20.92 | $22.93 | 127,895 | — | — |
| 1996-05-28 | $21.04 | $23.05 | 211,249 | — | — |
| 1996-05-24 | $20.98 | $22.99 | 48,782 | — | — |
| 1996-05-23 | $20.80 | $22.80 | 186,222 | — | — |
| 1996-05-22 | $21.10 | $23.12 | 268,728 | — | — |
| 1996-05-21 | $21.10 | $23.12 | 83,566 | — | — |
| 1996-05-20 | $21.16 | $23.18 | 67,235 | — | — |
| 1996-05-17 | $21.16 | $23.18 | 239,670 | — | — |
| 1996-05-16 | $21.04 | $23.05 | 161,830 | — | — |
| 1996-05-15 | $20.86 | $22.86 | 80,173 | — | — |
| 1996-05-14 | $21.10 | $23.12 | 96,292 | — | — |
| 1996-05-13 | $20.69 | $22.67 | 227,369 | — | — |
| 1996-05-10 | $20.63 | $22.60 | 386,442 | — | — |
| 1996-05-09 | $20.75 | $22.73 | 228,217 | — | — |
| 1996-05-08 | $20.69 | $22.67 | 206,795 | — | — |
| 1996-05-07 | $20.86 | $22.86 | 209,977 | — | — |
| 1996-05-06 | $21.10 | $23.12 | 124,713 | — | — |
| 1996-05-03 | $21.39 | $23.44 | 240,731 | — | — |
| 1996-05-02 | $21.69 | $23.76 | 161,406 | — | — |
| 1996-05-01 | $21.92 | $24.02 | 393,441 | — | — |
| 1996-04-30 | $21.92 | $24.02 | 165,860 | — | — |
| 1996-04-29 | $22.04 | $24.15 | 640,959 | — | — |
| 1996-04-26 | $22.16 | $24.28 | 254,729 | — | — |
| 1996-04-25 | $22.51 | $24.67 | 302,027 | — | — |
| 1996-04-24 | $22.16 | $24.28 | 560,574 | — | — |
| 1996-04-23 | $22.34 | $24.47 | 531,092 | — | — |
| 1996-04-22 | $22.28 | $24.41 | 204,886 | — | — |
| 1996-04-19 | $22.69 | $24.86 | 56,630 | — | — |
| 1996-04-18 | $22.63 | $24.80 | 109,867 | — | — |
| 1996-04-17 | $22.69 | $24.86 | 57,691 | — | — |
| 1996-04-16 | $22.75 | $24.93 | 129,804 | — | — |
| 1996-04-15 | $22.63 | $24.80 | 39,662 | — | — |
| 1996-04-12 | $22.63 | $24.80 | 109,442 | — | — |
| 1996-04-11 | $22.69 | $24.86 | 210,613 | — | — |
| 1996-04-10 | $22.63 | $24.80 | 162,679 | — | — |
| 1996-04-09 | $22.63 | $24.80 | 142,742 | — | — |
| 1996-04-08 | $22.34 | $24.47 | 230,762 | — | — |
| 1996-04-04 | $22.98 | $25.19 | 319,843 | — | — |
| 1996-04-03 | $22.57 | $24.73 | 308,602 | — | — |
| 1996-04-02 | $22.04 | $24.15 | 149,953 | — | — |
| 1996-04-01 | $21.98 | $24.09 | 311,571 | — | — |
| 1996-03-29 | $21.81 | $23.89 | 352,718 | — | — |
| 1996-03-28 | $21.57 | $23.64 | 300,754 | — | — |
| 1996-03-27 | $21.57 | $23.64 | 83,991 | — | — |
| 1996-03-26 | $21.51 | $23.57 | 149,317 | — | — |
| 1996-03-25 | $21.57 | $23.64 | 141,681 | — | — |
| 1996-03-22 | $21.63 | $23.70 | 148,892 | — | — |
| 1996-03-21 | $21.75 | $23.83 | 149,953 | — | — |
| 1996-03-20 | $21.92 | $24.02 | 199,796 | — | — |
| 1996-03-19 | $21.98 | $24.09 | 128,531 | — | — |
| 1996-03-18 | $22.04 | $24.15 | 114,108 | — | — |
| 1996-03-15 | $21.92 | $24.02 | 180,919 | — | — |
| 1996-03-14 | $21.81 | $23.89 | 61,932 | — | — |
| 1996-03-13 | $21.75 | $23.83 | 122,592 | — | — |
| 1996-03-12 | $21.69 | $23.71 | 224,611 | — | — |
| 1996-03-11 | $21.51 | $23.52 | 331,933 | — | — |
| 1996-03-08 | $21.45 | $23.46 | 263,001 | — | — |
| 1996-03-07 | $21.69 | $23.71 | 271,485 | — | — |
| 1996-03-06 | $21.92 | $23.97 | 240,731 | — | — |
| 1996-03-05 | $21.98 | $24.04 | 66,811 | — | — |
| 1996-03-04 | $21.86 | $23.91 | 148,256 | — | — |
| 1996-03-01 | $21.75 | $23.78 | 63,417 | — | — |
| 1996-02-29 | $21.75 | $23.78 | 130,228 | — | — |
| 1996-02-28 | $22.28 | $24.36 | 157,588 | — | — |
| 1996-02-27 | $22.16 | $24.23 | 57,266 | — | — |
| 1996-02-26 | $22.51 | $24.61 | 108,594 | — | — |
| 1996-02-23 | $22.45 | $24.55 | 592,176 | — | — |
| 1996-02-22 | $22.93 | $25.07 | 1,050,943 | — | — |
| 1996-02-21 | $22.04 | $24.10 | 702,679 | — | — |
| 1996-02-20 | $20.63 | $22.55 | 225,884 | — | — |
| 1996-02-16 | $20.51 | $22.42 | 139,348 | — | — |
| 1996-02-15 | $20.39 | $22.30 | 307,541 | — | — |
| 1996-02-14 | $20.51 | $22.42 | 48,146 | — | — |
| 1996-02-13 | $20.80 | $22.75 | 144,438 | — | — |
| 1996-02-12 | $20.69 | $22.62 | 204,886 | — | — |
| 1996-02-09 | $20.57 | $22.49 | 622,931 | — | — |
| 1996-02-08 | $20.92 | $22.88 | 145,287 | — | — |
| 1996-02-07 | $20.92 | $22.88 | 222,066 | — | — |
| 1996-02-06 | $20.92 | $22.88 | 197,675 | — | — |
| 1996-02-05 | $20.69 | $22.62 | 442,436 | — | — |
| 1996-02-02 | $20.33 | $22.23 | 463,221 | — | — |
| 1996-02-01 | $19.45 | $21.26 | 282,726 | — | — |
| 1996-01-31 | $19.15 | $20.94 | 307,966 | — | — |
| 1996-01-30 | $18.74 | $20.49 | 577,330 | — | — |
| 1996-01-29 | $19.04 | $20.81 | 67,023 | — | — |
| 1996-01-26 | $18.92 | $20.68 | 127,683 | — | — |
| 1996-01-25 | $18.80 | $20.56 | 209,977 | — | — |
| 1996-01-24 | $18.86 | $20.62 | 685,499 | — | — |
| 1996-01-23 | $18.86 | $20.62 | 192,160 | — | — |
| 1996-01-22 | $18.92 | $20.68 | 238,822 | — | — |
| 1996-01-19 | $18.86 | $20.62 | 429,285 | — | — |
| 1996-01-18 | $19.21 | $21.01 | 140,409 | — | — |
| 1996-01-17 | $19.15 | $20.94 | 123,441 | — | — |
| 1996-01-16 | $19.04 | $20.81 | 101,383 | — | — |
| 1996-01-15 | $18.86 | $20.62 | 100,534 | — | — |
| 1996-01-12 | $19.15 | $20.94 | 182,404 | — | — |
| 1996-01-11 | $18.74 | $20.49 | 214,643 | — | — |
| 1996-01-10 | $18.51 | $20.23 | 551,454 | — | — |
| 1996-01-09 | $18.80 | $20.56 | 247,518 | — | — |
| 1996-01-08 | $18.92 | $20.68 | 98,201 | — | — |
| 1996-01-05 | $19.09 | $20.88 | 90,778 | — | — |
| 1996-01-04 | $18.74 | $20.49 | 147,408 | — | — |
| 1996-01-03 | $18.80 | $20.56 | 222,702 | — | — |
| 1996-01-02 | $18.74 | $20.49 | 130,228 | — | — |