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
- 1978-10-31 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 | $21.49 | $21.49 | 463,844 | — | — |
| 1996-12-30 | $21.64 | $21.64 | 558,835 | — | — |
| 1996-12-27 | $21.59 | $21.59 | 781,099 | — | — |
| 1996-12-26 | $21.73 | $21.73 | 945,416 | — | — |
| 1996-12-24 | $21.49 | $21.49 | 967,907 | — | — |
| 1996-12-23 | $20.74 | $20.74 | 757,285 | — | — |
| 1996-12-20 | $21.45 | $21.45 | 1,295,746 | — | — |
| 1996-12-19 | $22.30 | $22.30 | 1,485,729 | — | — |
| 1996-12-18 | $21.64 | $21.64 | 1,980,796 | — | — |
| 1996-12-17 | $20.50 | $20.50 | 3,855,751 | — | — |
| 1996-12-16 | $20.27 | $20.27 | 1,491,021 | — | — |
| 1996-12-13 | $21.26 | $21.26 | 1,382,270 | — | — |
| 1996-12-12 | $21.73 | $21.73 | 1,228,273 | — | — |
| 1996-12-11 | $22.63 | $22.63 | 2,629,066 | — | — |
| 1996-12-10 | $23.01 | $23.01 | 4,610,390 | — | — |
| 1996-12-09 | $22.96 | $22.96 | 2,190,359 | — | — |
| 1996-12-06 | $22.30 | $22.30 | 1,878,395 | — | — |
| 1996-12-05 | $21.97 | $21.97 | 1,251,558 | — | — |
| 1996-12-04 | $22.25 | $22.25 | 1,865,165 | — | — |
| 1996-12-03 | $21.35 | $21.35 | 3,860,779 | — | — |
| 1996-12-02 | $22.16 | $22.16 | 3,248,230 | — | — |
| 1996-11-29 | $20.31 | $20.31 | 230,731 | — | — |
| 1996-11-27 | $20.31 | $20.31 | 1,157,360 | — | — |
| 1996-11-26 | $20.08 | $20.08 | 1,897,976 | — | — |
| 1996-11-25 | $20.22 | $20.22 | 1,909,089 | — | — |
| 1996-11-22 | $20.50 | $20.50 | 1,504,251 | — | — |
| 1996-11-21 | $20.64 | $20.64 | 1,251,558 | — | — |
| 1996-11-20 | $20.98 | $20.98 | 2,170,514 | — | — |
| 1996-11-19 | $20.98 | $20.98 | 2,707,916 | — | — |
| 1996-11-18 | $21.40 | $21.40 | 3,168,850 | — | — |
| 1996-11-15 | $21.12 | $21.12 | 1,638,668 | — | — |
| 1996-11-14 | $22.01 | $22.01 | 2,412,887 | — | — |
| 1996-11-13 | $21.31 | $21.31 | 1,845,585 | — | — |
| 1996-11-12 | $21.45 | $21.45 | 1,974,181 | — | — |
| 1996-11-11 | $21.49 | $21.49 | 1,108,409 | — | — |
| 1996-11-08 | $20.98 | $20.98 | 1,486,523 | — | — |
| 1996-11-07 | $20.17 | $20.17 | 1,829,444 | — | — |
| 1996-11-06 | $19.89 | $19.89 | 1,660,630 | — | — |
| 1996-11-05 | $19.56 | $19.56 | 1,667,509 | — | — |
| 1996-11-04 | $18.94 | $18.94 | 1,393,119 | — | — |
| 1996-11-01 | $18.75 | $18.75 | 3,678,469 | — | — |
| 1996-10-31 | $18.33 | $18.33 | 1,181,704 | — | — |
| 1996-10-30 | $18.00 | $18.00 | 1,777,847 | — | — |
| 1996-10-29 | $17.76 | $17.76 | 1,541,824 | — | — |
| 1996-10-28 | $18.42 | $18.42 | 1,181,968 | — | — |
| 1996-10-25 | $18.75 | $18.75 | 2,696,274 | — | — |
| 1996-10-24 | $18.24 | $18.24 | 5,115,247 | — | — |
| 1996-10-23 | $18.14 | $18.14 | 1,943,222 | — | — |
| 1996-10-22 | $16.87 | $16.87 | 1,102,853 | — | — |
| 1996-10-21 | $16.96 | $16.96 | 1,141,484 | — | — |
| 1996-10-18 | $17.01 | $17.01 | 975,580 | — | — |
| 1996-10-17 | $16.58 | $16.58 | 993,838 | — | — |
| 1996-10-16 | $16.91 | $16.91 | 809,147 | — | — |
| 1996-10-15 | $17.24 | $17.24 | 1,511,395 | — | — |
| 1996-10-14 | $17.20 | $17.20 | 1,249,970 | — | — |
| 1996-10-11 | $17.48 | $17.48 | 2,715,854 | — | — |
| 1996-10-10 | $16.72 | $16.72 | 2,360,497 | — | — |
| 1996-10-09 | $16.11 | $16.11 | 2,452,313 | — | — |
| 1996-10-08 | $15.87 | $15.87 | 1,198,638 | — | — |
| 1996-10-07 | $16.53 | $16.53 | 1,522,244 | — | — |
| 1996-10-04 | $16.06 | $16.06 | 1,532,299 | — | — |
| 1996-10-03 | $15.35 | $15.35 | 1,059,723 | — | — |
| 1996-10-02 | $15.21 | $15.21 | 625,514 | — | — |
| 1996-10-01 | $14.79 | $14.79 | 1,621,204 | — | — |
| 1996-09-30 | $15.16 | $15.16 | 834,284 | — | — |
| 1996-09-27 | $15.31 | $15.31 | 1,193,611 | — | — |
| 1996-09-26 | $14.93 | $14.93 | 708,863 | — | — |
| 1996-09-25 | $15.40 | $15.40 | 786,920 | — | — |
| 1996-09-24 | $15.40 | $15.40 | 1,138,045 | — | — |
| 1996-09-23 | $15.40 | $15.40 | 1,028,500 | — | — |
| 1996-09-20 | $15.07 | $15.07 | 1,253,675 | — | — |
| 1996-09-19 | $15.07 | $15.07 | 914,987 | — | — |
| 1996-09-18 | $14.64 | $14.64 | 1,029,029 | — | — |
| 1996-09-17 | $14.74 | $14.74 | 1,583,896 | — | — |
| 1996-09-16 | $14.88 | $14.88 | 1,509,543 | — | — |
| 1996-09-13 | $14.55 | $14.55 | 1,619,881 | — | — |
| 1996-09-12 | $14.03 | $14.03 | 1,339,934 | — | — |
| 1996-09-11 | $14.22 | $14.22 | 2,387,486 | — | — |
| 1996-09-10 | $13.70 | $13.70 | 3,155,355 | — | — |
| 1996-09-09 | $13.09 | $13.09 | 1,445,245 | — | — |
| 1996-09-06 | $12.80 | $12.80 | 1,503,722 | — | — |
| 1996-09-05 | $12.66 | $12.66 | 1,134,076 | — | — |
| 1996-09-04 | $13.18 | $13.18 | 631,336 | — | — |
| 1996-09-03 | $13.27 | $13.27 | 667,850 | — | — |
| 1996-08-30 | $13.27 | $13.27 | 275,713 | — | — |
| 1996-08-29 | $13.42 | $13.42 | 624,456 | — | — |
| 1996-08-28 | $13.27 | $13.27 | 1,199,432 | — | — |
| 1996-08-27 | $13.23 | $13.23 | 1,489,169 | — | — |
| 1996-08-26 | $13.23 | $13.23 | 1,855,375 | — | — |
| 1996-08-23 | $13.75 | $13.75 | 1,878,660 | — | — |
| 1996-08-22 | $13.18 | $13.18 | 812,851 | — | — |
| 1996-08-21 | $13.18 | $13.18 | 1,328,557 | — | — |
| 1996-08-20 | $12.66 | $12.66 | 1,016,858 | — | — |
| 1996-08-19 | $12.61 | $12.61 | 478,132 | — | — |
| 1996-08-16 | $12.47 | $12.47 | 998,336 | — | — |
| 1996-08-15 | $12.57 | $12.57 | 1,331,467 | — | — |
| 1996-08-14 | $12.61 | $12.61 | 1,665,657 | — | — |
| 1996-08-13 | $12.76 | $12.76 | 1,031,940 | — | — |
| 1996-08-12 | $12.94 | $12.94 | 808,618 | — | — |
| 1996-08-09 | $12.85 | $12.85 | 898,846 | — | — |
| 1996-08-08 | $12.71 | $12.71 | 1,251,823 | — | — |
| 1996-08-07 | $12.42 | $12.42 | 1,927,082 | — | — |
| 1996-08-06 | $12.57 | $12.57 | 1,537,326 | — | — |
| 1996-08-05 | $12.00 | $12.00 | 1,021,091 | — | — |
| 1996-08-02 | $12.28 | $12.28 | 3,604,910 | — | — |
| 1996-08-01 | $11.39 | $11.39 | 2,981,248 | — | — |
| 1996-07-31 | $11.29 | $11.29 | 2,875,408 | — | — |
| 1996-07-30 | $10.87 | $10.87 | 1,026,648 | — | — |
| 1996-07-29 | $10.49 | $10.49 | 2,757,397 | — | — |
| 1996-07-26 | $10.30 | $10.30 | 1,722,281 | — | — |
| 1996-07-25 | $10.11 | $10.11 | 4,424,377 | — | — |
| 1996-07-24 | $8.98 | $8.98 | 2,428,234 | — | — |
| 1996-07-23 | $8.55 | $8.55 | 2,209,145 | — | — |
| 1996-07-22 | $8.46 | $8.46 | 490,833 | — | — |
| 1996-07-19 | $8.88 | $8.88 | 1,307,389 | — | — |
| 1996-07-18 | $8.93 | $8.93 | 730,561 | — | — |
| 1996-07-17 | $8.60 | $8.60 | 1,400,528 | — | — |
| 1996-07-16 | $7.87 | $7.87 | 4,141,255 | — | — |
| 1996-07-15 | $8.08 | $8.08 | 992,515 | — | — |
| 1996-07-12 | $8.31 | $8.31 | 991,192 | — | — |
| 1996-07-11 | $8.46 | $8.46 | 955,206 | — | — |
| 1996-07-10 | $8.79 | $8.79 | 1,225,892 | — | — |
| 1996-07-09 | $9.21 | $9.21 | 382,612 | — | — |
| 1996-07-08 | $9.07 | $9.07 | 1,437,836 | — | — |
| 1996-07-05 | $9.12 | $9.12 | 750,406 | — | — |
| 1996-07-03 | $9.35 | $9.35 | 1,895,594 | — | — |
| 1996-07-02 | $9.54 | $9.54 | 799,092 | — | — |
| 1996-07-01 | $9.59 | $9.59 | 610,432 | — | — |
| 1996-06-28 | $9.87 | $9.87 | 1,619,352 | — | — |
| 1996-06-27 | $9.21 | $9.21 | 2,302,285 | — | — |
| 1996-06-26 | $8.65 | $8.65 | 3,651,215 | — | — |
| 1996-06-25 | $8.83 | $8.83 | 2,248,042 | — | — |
| 1996-06-24 | $9.12 | $9.12 | 1,796,634 | — | — |
| 1996-06-21 | $9.40 | $9.40 | 1,004,157 | — | — |
| 1996-06-20 | $9.54 | $9.54 | 1,020,827 | — | — |
| 1996-06-19 | $9.50 | $9.50 | 1,871,516 | — | — |
| 1996-06-18 | $9.12 | $9.12 | 1,330,938 | — | — |
| 1996-06-17 | $8.93 | $8.93 | 955,471 | — | — |
| 1996-06-14 | $8.79 | $8.79 | 1,734,982 | — | — |
| 1996-06-13 | $8.83 | $8.83 | 4,167,450 | — | — |
| 1996-06-12 | $8.60 | $8.60 | 2,297,257 | — | — |
| 1996-06-11 | $8.69 | $8.69 | 4,887,162 | — | — |
| 1996-06-10 | $9.40 | $9.40 | 836,930 | — | — |
| 1996-06-07 | $9.12 | $9.12 | 1,249,441 | — | — |
| 1996-06-06 | $9.31 | $9.31 | 1,145,718 | — | — |
| 1996-06-05 | $9.54 | $9.54 | 657,266 | — | — |
| 1996-06-04 | $9.64 | $9.64 | 503,269 | — | — |
| 1996-06-03 | $9.54 | $9.54 | 1,342,845 | — | — |
| 1996-05-31 | $9.83 | $9.83 | 1,399,999 | — | — |
| 1996-05-30 | $9.50 | $9.50 | 5,931,803 | — | — |
| 1996-05-29 | $10.20 | $10.20 | 1,541,030 | — | — |
| 1996-05-28 | $10.39 | $10.39 | 1,276,960 | — | — |
| 1996-05-24 | $9.83 | $9.83 | 1,292,306 | — | — |
| 1996-05-23 | $10.35 | $10.35 | 1,206,841 | — | — |
| 1996-05-22 | $10.91 | $10.91 | 1,611,943 | — | — |
| 1996-05-21 | $10.63 | $10.63 | 2,135,851 | — | — |
| 1996-05-20 | $10.63 | $10.63 | 1,525,419 | — | — |
| 1996-05-17 | $10.58 | $10.58 | 2,236,664 | — | — |
| 1996-05-16 | $10.39 | $10.39 | 2,326,892 | — | — |
| 1996-05-15 | $10.06 | $10.06 | 2,313,133 | — | — |
| 1996-05-14 | $9.68 | $9.68 | 1,571,459 | — | — |
| 1996-05-13 | $9.83 | $9.83 | 1,375,391 | — | — |
| 1996-05-10 | $9.59 | $9.59 | 1,743,714 | — | — |
| 1996-05-09 | $9.59 | $9.59 | 1,288,337 | — | — |
| 1996-05-08 | $9.73 | $9.73 | 2,385,634 | — | — |
| 1996-05-07 | $9.45 | $9.45 | 2,286,144 | — | — |
| 1996-05-06 | $9.35 | $9.35 | 2,244,866 | — | — |
| 1996-05-03 | $9.26 | $9.26 | 2,427,970 | — | — |
| 1996-05-02 | $9.68 | $9.68 | 7,314,602 | — | — |
| 1996-05-01 | $9.35 | $9.35 | 6,145,600 | — | — |
| 1996-04-30 | $8.88 | $8.88 | 4,175,123 | — | — |
| 1996-04-29 | $8.36 | $8.36 | 1,274,578 | — | — |
| 1996-04-26 | $8.36 | $8.36 | 3,803,096 | — | — |
| 1996-04-25 | $8.22 | $8.22 | 1,874,956 | — | — |
| 1996-04-24 | $7.98 | $7.98 | 3,278,129 | — | — |
| 1996-04-23 | $7.70 | $7.70 | 2,033,186 | — | — |
| 1996-04-22 | $7.32 | $7.32 | 805,972 | — | — |
| 1996-04-19 | $7.28 | $7.28 | 2,169,985 | — | — |
| 1996-04-18 | $7.37 | $7.37 | 1,192,552 | — | — |
| 1996-04-17 | $7.18 | $7.18 | 612,284 | — | — |
| 1996-04-16 | $7.37 | $7.37 | 1,075,334 | — | — |
| 1996-04-15 | $7.23 | $7.23 | 505,651 | — | — |
| 1996-04-12 | $7.23 | $7.23 | 174,901 | — | — |
| 1996-04-11 | $7.23 | $7.23 | 248,459 | — | — |
| 1996-04-10 | $7.18 | $7.18 | 892,231 | — | — |
| 1996-04-09 | $7.32 | $7.32 | 489,775 | — | — |
| 1996-04-08 | $7.28 | $7.28 | 802,532 | — | — |
| 1996-04-04 | $7.37 | $7.37 | 478,661 | — | — |
| 1996-04-03 | $7.37 | $7.37 | 234,965 | — | — |
| 1996-04-02 | $7.28 | $7.28 | 535,021 | — | — |
| 1996-04-01 | $7.42 | $7.42 | 637,686 | — | — |
| 1996-03-29 | $7.28 | $7.28 | 1,194,404 | — | — |
| 1996-03-28 | $7.04 | $7.04 | 849,101 | — | — |
| 1996-03-27 | $6.90 | $6.90 | 631,865 | — | — |
| 1996-03-26 | $6.90 | $6.90 | 561,217 | — | — |
| 1996-03-25 | $6.80 | $6.80 | 491,098 | — | — |
| 1996-03-22 | $6.85 | $6.85 | 314,080 | — | — |
| 1996-03-21 | $6.76 | $6.76 | 419,391 | — | — |
| 1996-03-20 | $6.85 | $6.85 | 560,158 | — | — |
| 1996-03-19 | $6.94 | $6.94 | 572,065 | — | — |
| 1996-03-18 | $7.04 | $7.04 | 329,162 | — | — |
| 1996-03-15 | $7.13 | $7.13 | 486,070 | — | — |
| 1996-03-14 | $6.94 | $6.94 | 462,256 | — | — |
| 1996-03-13 | $6.99 | $6.99 | 663,088 | — | — |
| 1996-03-12 | $6.80 | $6.80 | 364,619 | — | — |
| 1996-03-11 | $6.90 | $6.90 | 655,943 | — | — |
| 1996-03-08 | $6.80 | $6.80 | 1,142,278 | — | — |
| 1996-03-07 | $6.66 | $6.66 | 1,823,094 | — | — |
| 1996-03-06 | $6.80 | $6.80 | 1,506,632 | — | — |
| 1996-03-05 | $6.94 | $6.94 | 4,374,103 | — | — |
| 1996-03-04 | $7.18 | $7.18 | 1,293,894 | — | — |
| 1996-03-01 | $7.42 | $7.42 | 1,914,381 | — | — |
| 1996-02-29 | $7.89 | $7.89 | 1,852,994 | — | — |
| 1996-02-28 | $7.84 | $7.84 | 3,278,394 | — | — |
| 1996-02-27 | $7.56 | $7.56 | 1,124,021 | — | — |
| 1996-02-26 | $7.42 | $7.42 | 519,145 | — | — |
| 1996-02-23 | $7.32 | $7.32 | 550,897 | — | — |
| 1996-02-22 | $7.51 | $7.51 | 619,164 | — | — |
| 1996-02-21 | $7.42 | $7.42 | 749,876 | — | — |
| 1996-02-20 | $7.37 | $7.37 | 1,092,269 | — | — |
| 1996-02-16 | $7.51 | $7.51 | 1,000,717 | — | — |
| 1996-02-15 | $7.42 | $7.42 | 1,548,175 | — | — |
| 1996-02-14 | $7.18 | $7.18 | 569,684 | — | — |
| 1996-02-13 | $7.13 | $7.13 | 830,050 | — | — |
| 1996-02-12 | $7.28 | $7.28 | 554,866 | — | — |
| 1996-02-09 | $7.32 | $7.32 | 509,355 | — | — |
| 1996-02-08 | $7.42 | $7.42 | 449,820 | — | — |
| 1996-02-07 | $7.32 | $7.32 | 1,949,308 | — | — |
| 1996-02-06 | $7.37 | $7.37 | 3,176,523 | — | — |
| 1996-02-05 | $7.13 | $7.13 | 1,691,852 | — | — |
| 1996-02-02 | $7.04 | $7.04 | 625,514 | — | — |
| 1996-02-01 | $6.99 | $6.99 | 781,628 | — | — |
| 1996-01-31 | $6.99 | $6.99 | 520,733 | — | — |
| 1996-01-30 | $7.13 | $7.13 | 1,997,465 | — | — |
| 1996-01-29 | $7.13 | $7.13 | 4,658,018 | — | — |
| 1996-01-26 | $7.13 | $7.13 | 452,466 | — | — |
| 1996-01-25 | $7.09 | $7.09 | 996,219 | — | — |
| 1996-01-24 | $7.42 | $7.42 | 4,198,144 | — | — |
| 1996-01-23 | $7.23 | $7.23 | 4,936,378 | — | — |
| 1996-01-22 | $7.04 | $7.04 | 2,793,647 | — | — |
| 1996-01-19 | $6.61 | $6.61 | 1,266,376 | — | — |
| 1996-01-18 | $6.33 | $6.33 | 2,265,505 | — | — |
| 1996-01-17 | $6.28 | $6.28 | 4,065,314 | — | — |
| 1996-01-16 | $6.71 | $6.71 | 1,356,869 | — | — |
| 1996-01-15 | $6.33 | $6.33 | 497,977 | — | — |
| 1996-01-12 | $6.52 | $6.52 | 546,134 | — | — |
| 1996-01-11 | $6.47 | $6.47 | 737,705 | — | — |
| 1996-01-10 | $6.38 | $6.38 | 1,181,968 | — | — |
| 1996-01-09 | $6.33 | $6.33 | 775,278 | — | — |
| 1996-01-08 | $6.61 | $6.61 | 303,761 | — | — |
| 1996-01-05 | $6.61 | $6.61 | 1,562,728 | — | — |
| 1996-01-04 | $6.80 | $6.80 | 1,740,274 | — | — |
| 1996-01-03 | $6.94 | $6.94 | 1,004,686 | — | — |
| 1996-01-02 | $6.85 | $6.85 | 1,029,559 | — | — |