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
- 1987-09-30 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 | $22.01 | $25.64 | 38,250 | — | — |
| 1996-12-30 | $22.01 | $25.64 | 9,142 | — | — |
| 1996-12-27 | $22.01 | $25.64 | 3,363 | — | — |
| 1996-12-26 | $22.01 | $25.64 | 22,908 | — | — |
| 1996-12-24 | $21.53 | $25.09 | 2,207 | — | — |
| 1996-12-23 | $21.65 | $25.23 | 9,668 | — | — |
| 1996-12-20 | $21.65 | $25.23 | 65,467 | — | — |
| 1996-12-19 | $21.41 | $24.95 | 18,600 | — | — |
| 1996-12-18 | $21.29 | $24.81 | 34,152 | — | — |
| 1996-12-17 | $20.94 | $24.40 | 5,674 | — | — |
| 1996-12-16 | $20.94 | $24.40 | 265,860 | — | — |
| 1996-12-13 | $21.41 | $24.95 | 46,657 | — | — |
| 1996-12-12 | $21.53 | $25.09 | 27,216 | — | — |
| 1996-12-11 | $21.65 | $25.23 | 4,834 | — | — |
| 1996-12-10 | $21.89 | $25.51 | 42,138 | — | — |
| 1996-12-09 | $21.53 | $25.09 | 32,260 | — | — |
| 1996-12-06 | $21.17 | $24.67 | 19,545 | — | — |
| 1996-12-05 | $21.17 | $24.67 | 52,016 | — | — |
| 1996-12-04 | $21.17 | $24.67 | 21,017 | — | — |
| 1996-12-03 | $21.41 | $24.84 | 104,663 | — | — |
| 1996-12-02 | $21.17 | $24.56 | 18,600 | — | — |
| 1996-11-29 | $21.05 | $24.43 | 215,315 | — | — |
| 1996-11-27 | $20.94 | $24.29 | 98,988 | — | — |
| 1996-11-26 | $20.94 | $24.29 | 20,281 | — | — |
| 1996-11-25 | $21.17 | $24.56 | 8,196 | — | — |
| 1996-11-22 | $21.05 | $24.43 | 28,372 | — | — |
| 1996-11-21 | $21.29 | $24.70 | 49,914 | — | — |
| 1996-11-20 | $21.17 | $24.56 | 5,149 | — | — |
| 1996-11-19 | $21.05 | $24.43 | 15,447 | — | — |
| 1996-11-18 | $21.17 | $24.56 | 420 | — | — |
| 1996-11-15 | $21.17 | $24.56 | 28,793 | — | — |
| 1996-11-14 | $21.05 | $24.43 | 20,596 | — | — |
| 1996-11-13 | $21.29 | $24.70 | 4,413 | — | — |
| 1996-11-12 | $21.17 | $24.56 | 5,569 | — | — |
| 1996-11-11 | $21.17 | $24.56 | 19,440 | — | — |
| 1996-11-08 | $20.82 | $24.15 | 187,993 | — | — |
| 1996-11-07 | $21.89 | $25.39 | 19,651 | — | — |
| 1996-11-06 | $21.89 | $25.39 | 76,816 | — | — |
| 1996-11-05 | $21.77 | $25.25 | 4,308 | — | — |
| 1996-11-04 | $21.53 | $24.98 | 24,379 | — | — |
| 1996-11-01 | $21.41 | $24.84 | 9,247 | — | — |
| 1996-10-31 | $21.41 | $24.84 | 57,480 | — | — |
| 1996-10-30 | $21.29 | $24.70 | 20,806 | — | — |
| 1996-10-29 | $21.41 | $24.84 | 29,213 | — | — |
| 1996-10-28 | $21.17 | $24.56 | 13,976 | — | — |
| 1996-10-25 | $20.94 | $24.29 | 14,607 | — | — |
| 1996-10-24 | $21.05 | $24.43 | 3,047 | — | — |
| 1996-10-23 | $20.94 | $24.29 | 6,620 | — | — |
| 1996-10-22 | $21.05 | $24.43 | 26,691 | — | — |
| 1996-10-21 | $21.65 | $25.12 | 12,190 | — | — |
| 1996-10-18 | $21.29 | $24.70 | 29,528 | — | — |
| 1996-10-17 | $21.65 | $25.12 | 16,813 | — | — |
| 1996-10-16 | $21.35 | $24.77 | 23,013 | — | — |
| 1996-10-15 | $21.29 | $24.70 | 17,654 | — | — |
| 1996-10-14 | $21.29 | $24.70 | 11,034 | — | — |
| 1996-10-11 | $21.17 | $24.56 | 14,081 | — | — |
| 1996-10-10 | $21.17 | $24.56 | 8,617 | — | — |
| 1996-10-09 | $21.41 | $24.84 | 13,871 | — | — |
| 1996-10-08 | $21.41 | $24.84 | 15,027 | — | — |
| 1996-10-07 | $21.53 | $24.98 | 27,322 | — | — |
| 1996-10-04 | $21.17 | $24.56 | 6,935 | — | — |
| 1996-10-03 | $20.94 | $24.29 | 11,454 | — | — |
| 1996-10-02 | $20.94 | $24.29 | 4,203 | — | — |
| 1996-10-01 | $20.94 | $24.29 | 110,757 | — | — |
| 1996-09-30 | $20.58 | $23.87 | 509,863 | — | — |
| 1996-09-27 | $20.46 | $23.74 | 28,898 | — | — |
| 1996-09-26 | $20.22 | $23.46 | 17,129 | — | — |
| 1996-09-25 | $20.22 | $23.46 | 56,324 | — | — |
| 1996-09-24 | $20.10 | $23.32 | 14,501 | — | — |
| 1996-09-23 | $19.75 | $22.91 | 525 | — | — |
| 1996-09-20 | $19.87 | $23.05 | 184,526 | — | — |
| 1996-09-19 | $19.63 | $22.77 | 11,454 | — | — |
| 1996-09-18 | $19.63 | $22.77 | 66,518 | — | — |
| 1996-09-17 | $19.63 | $22.77 | 32,471 | — | — |
| 1996-09-16 | $19.75 | $22.91 | 28,898 | — | — |
| 1996-09-13 | $19.63 | $22.77 | 15,132 | — | — |
| 1996-09-12 | $19.75 | $22.91 | 10,824 | — | — |
| 1996-09-11 | $19.51 | $22.63 | 22,593 | — | — |
| 1996-09-10 | $19.51 | $22.63 | 4,308 | — | — |
| 1996-09-09 | $19.75 | $22.91 | 55,063 | — | — |
| 1996-09-06 | $19.51 | $22.63 | 129,252 | — | — |
| 1996-09-05 | $19.51 | $22.63 | 72,087 | — | — |
| 1996-09-04 | $19.51 | $22.63 | 18,705 | — | — |
| 1996-09-03 | $19.39 | $22.38 | 57,165 | — | — |
| 1996-08-30 | $19.39 | $22.38 | 12,925 | — | — |
| 1996-08-29 | $19.27 | $22.25 | 25,535 | — | — |
| 1996-08-28 | $19.15 | $22.11 | 54,853 | — | — |
| 1996-08-27 | $18.56 | $21.42 | 7,146 | — | — |
| 1996-08-26 | $18.56 | $21.42 | 10,298 | — | — |
| 1996-08-23 | $18.44 | $21.29 | 30,789 | — | — |
| 1996-08-22 | $18.32 | $21.15 | 14,501 | — | — |
| 1996-08-21 | $18.08 | $20.87 | 49,914 | — | — |
| 1996-08-20 | $18.08 | $20.87 | 48,443 | — | — |
| 1996-08-19 | $18.08 | $20.87 | 3,047 | — | — |
| 1996-08-16 | $18.32 | $21.15 | 3,573 | — | — |
| 1996-08-15 | $18.32 | $21.15 | 208,800 | — | — |
| 1996-08-14 | $17.96 | $20.74 | 152,896 | — | — |
| 1996-08-13 | $17.37 | $20.05 | 26,061 | — | — |
| 1996-08-12 | $17.25 | $19.91 | 129,567 | — | — |
| 1996-08-09 | $17.37 | $20.05 | 33,521 | — | — |
| 1996-08-08 | $17.49 | $20.19 | 25,956 | — | — |
| 1996-08-07 | $17.84 | $20.60 | 36,464 | — | — |
| 1996-08-06 | $17.96 | $20.74 | 38,776 | — | — |
| 1996-08-05 | $18.68 | $21.56 | 8,091 | — | — |
| 1996-08-02 | $18.44 | $21.29 | 12,925 | — | — |
| 1996-08-01 | $17.72 | $20.46 | 65,677 | — | — |
| 1996-07-31 | $17.61 | $20.32 | 86,588 | — | — |
| 1996-07-30 | $17.96 | $20.74 | 30,789 | — | — |
| 1996-07-29 | $17.96 | $20.74 | 49,704 | — | — |
| 1996-07-26 | $18.08 | $20.87 | 64,311 | — | — |
| 1996-07-25 | $18.20 | $21.01 | 27,532 | — | — |
| 1996-07-24 | $18.20 | $21.01 | 80,388 | — | — |
| 1996-07-23 | $18.32 | $21.15 | 62,945 | — | — |
| 1996-07-22 | $18.44 | $21.29 | 84,697 | — | — |
| 1996-07-19 | $18.68 | $21.56 | 5,149 | — | — |
| 1996-07-18 | $18.68 | $21.56 | 46,026 | — | — |
| 1996-07-17 | $18.79 | $21.70 | 9,668 | — | — |
| 1996-07-16 | $18.68 | $21.56 | 7,566 | — | — |
| 1996-07-15 | $18.79 | $21.70 | 3,152 | — | — |
| 1996-07-12 | $19.15 | $22.11 | 17,234 | — | — |
| 1996-07-11 | $19.27 | $22.25 | 44,030 | — | — |
| 1996-07-10 | $19.15 | $22.11 | 16,708 | — | — |
| 1996-07-09 | $19.15 | $22.11 | 24,484 | — | — |
| 1996-07-08 | $19.39 | $22.38 | 27,637 | — | — |
| 1996-07-05 | $19.39 | $22.38 | 12,925 | — | — |
| 1996-07-03 | $19.75 | $22.80 | 69,670 | — | — |
| 1996-07-02 | $19.98 | $23.07 | 9,247 | — | — |
| 1996-07-01 | $19.75 | $22.80 | 97,832 | — | — |
| 1996-06-28 | $21.53 | $24.86 | 103,927 | — | — |
| 1996-06-27 | $20.10 | $23.21 | 111,493 | — | — |
| 1996-06-26 | $19.75 | $22.80 | 145,225 | — | — |
| 1996-06-25 | $19.87 | $22.93 | 14,291 | — | — |
| 1996-06-24 | $20.10 | $23.21 | 81,965 | — | — |
| 1996-06-21 | $19.75 | $22.80 | 75,239 | — | — |
| 1996-06-20 | $19.63 | $22.66 | 38,671 | — | — |
| 1996-06-19 | $19.39 | $22.38 | 28,057 | — | — |
| 1996-06-18 | $19.27 | $22.25 | 13,766 | — | — |
| 1996-06-17 | $19.15 | $22.11 | 14,712 | — | — |
| 1996-06-14 | $19.15 | $22.11 | 48,653 | — | — |
| 1996-06-13 | $19.27 | $22.25 | 42,454 | — | — |
| 1996-06-12 | $19.15 | $22.11 | 10,508 | — | — |
| 1996-06-11 | $18.79 | $21.70 | 19,335 | — | — |
| 1996-06-10 | $19.03 | $21.97 | 32,050 | — | — |
| 1996-06-07 | $19.27 | $22.25 | 44,135 | — | — |
| 1996-06-06 | $19.27 | $22.25 | 32,366 | — | — |
| 1996-06-05 | $19.27 | $22.25 | 228,556 | — | — |
| 1996-06-04 | $19.63 | $22.55 | 30,894 | — | — |
| 1996-06-03 | $19.39 | $22.28 | 42,243 | — | — |
| 1996-05-31 | $19.15 | $22.00 | 22,593 | — | — |
| 1996-05-30 | $19.27 | $22.14 | 29,844 | — | — |
| 1996-05-29 | $18.79 | $21.59 | 97,832 | — | — |
| 1996-05-28 | $18.68 | $21.46 | 110,863 | — | — |
| 1996-05-24 | $19.51 | $22.41 | 21,227 | — | — |
| 1996-05-23 | $19.75 | $22.69 | 11,874 | — | — |
| 1996-05-22 | $20.10 | $23.10 | 26,061 | — | — |
| 1996-05-21 | $20.34 | $23.37 | 53,697 | — | — |
| 1996-05-20 | $20.58 | $23.64 | 15,657 | — | — |
| 1996-05-17 | $20.70 | $23.78 | 15,973 | — | — |
| 1996-05-16 | $20.70 | $23.78 | 12,295 | — | — |
| 1996-05-15 | $20.94 | $24.05 | 29,738 | — | — |
| 1996-05-14 | $21.05 | $24.19 | 20,386 | — | — |
| 1996-05-13 | $21.17 | $24.33 | 22,908 | — | — |
| 1996-05-10 | $21.05 | $24.19 | 30,684 | — | — |
| 1996-05-09 | $21.17 | $24.33 | 93,419 | — | — |
| 1996-05-08 | $20.94 | $24.05 | 36,149 | — | — |
| 1996-05-07 | $20.94 | $24.05 | 21,437 | — | — |
| 1996-05-06 | $21.05 | $24.19 | 65,887 | — | — |
| 1996-05-03 | $20.82 | $23.92 | 60,738 | — | — |
| 1996-05-02 | $20.82 | $23.92 | 84,697 | — | — |
| 1996-05-01 | $21.05 | $24.19 | 147,747 | — | — |
| 1996-04-30 | $20.46 | $23.51 | 191,461 | — | — |
| 1996-04-29 | $20.58 | $23.64 | 62,419 | — | — |
| 1996-04-26 | $20.70 | $23.78 | 18,390 | — | — |
| 1996-04-25 | $20.70 | $23.78 | 95,415 | — | — |
| 1996-04-24 | $20.94 | $24.05 | 81,649 | — | — |
| 1996-04-23 | $20.94 | $24.05 | 44,345 | — | — |
| 1996-04-22 | $20.58 | $23.64 | 30,054 | — | — |
| 1996-04-19 | $20.94 | $24.05 | 80,494 | — | — |
| 1996-04-18 | $20.70 | $23.78 | 45,711 | — | — |
| 1996-04-17 | $20.70 | $23.78 | 216,576 | — | — |
| 1996-04-16 | $19.75 | $22.69 | 230,132 | — | — |
| 1996-04-15 | $19.15 | $22.00 | 15,657 | — | — |
| 1996-04-12 | $18.91 | $21.73 | 61,053 | — | — |
| 1996-04-11 | $18.91 | $21.73 | 23,749 | — | — |
| 1996-04-10 | $19.03 | $21.87 | 51,701 | — | — |
| 1996-04-09 | $19.03 | $21.87 | 131,984 | — | — |
| 1996-04-08 | $18.79 | $21.59 | 134,086 | — | — |
| 1996-04-04 | $19.27 | $22.14 | 33,942 | — | — |
| 1996-04-03 | $19.39 | $22.28 | 122,632 | — | — |
| 1996-04-02 | $19.39 | $22.28 | 104,978 | — | — |
| 1996-04-01 | $18.91 | $21.73 | 179,902 | — | — |
| 1996-03-29 | $19.03 | $21.87 | 354,550 | — | — |
| 1996-03-28 | $18.91 | $21.73 | 20,596 | — | — |
| 1996-03-27 | $19.15 | $22.00 | 11,559 | — | — |
| 1996-03-26 | $19.15 | $22.00 | 45,606 | — | — |
| 1996-03-25 | $19.15 | $22.00 | 17,864 | — | — |
| 1996-03-22 | $19.15 | $22.00 | 84,802 | — | — |
| 1996-03-21 | $19.15 | $22.00 | 14,186 | — | — |
| 1996-03-20 | $19.15 | $22.00 | 13,556 | — | — |
| 1996-03-19 | $19.15 | $22.00 | 46,972 | — | — |
| 1996-03-18 | $19.27 | $22.14 | 17,864 | — | — |
| 1996-03-15 | $19.03 | $21.87 | 86,904 | — | — |
| 1996-03-14 | $18.68 | $21.46 | 93,839 | — | — |
| 1996-03-13 | $18.56 | $21.32 | 99,619 | — | — |
| 1996-03-12 | $18.56 | $21.21 | 280,046 | — | — |
| 1996-03-11 | $18.32 | $20.94 | 41,718 | — | — |
| 1996-03-08 | $18.32 | $20.94 | 20,806 | — | — |
| 1996-03-07 | $18.44 | $21.07 | 61,263 | — | — |
| 1996-03-06 | $18.44 | $21.07 | 79,338 | — | — |
| 1996-03-05 | $18.56 | $21.21 | 17,864 | — | — |
| 1996-03-04 | $18.68 | $21.35 | 80,599 | — | — |
| 1996-03-01 | $18.44 | $21.07 | 72,192 | — | — |
| 1996-02-29 | $18.44 | $21.07 | 35,098 | — | — |
| 1996-02-28 | $18.56 | $21.21 | 35,833 | — | — |
| 1996-02-27 | $18.32 | $20.94 | 7,146 | — | — |
| 1996-02-26 | $18.44 | $21.07 | 44,240 | — | — |
| 1996-02-23 | $18.08 | $20.67 | 125,049 | — | — |
| 1996-02-22 | $18.44 | $21.07 | 93,209 | — | — |
| 1996-02-21 | $18.20 | $20.80 | 38,460 | — | — |
| 1996-02-20 | $18.08 | $20.67 | 26,481 | — | — |
| 1996-02-16 | $18.08 | $20.67 | 159,516 | — | — |
| 1996-02-15 | $18.32 | $20.94 | 44,870 | — | — |
| 1996-02-14 | $18.32 | $20.94 | 25,010 | — | — |
| 1996-02-13 | $18.20 | $20.80 | 166,031 | — | — |
| 1996-02-12 | $17.49 | $19.99 | 37,410 | — | — |
| 1996-02-09 | $17.61 | $20.12 | 68,829 | — | — |
| 1996-02-08 | $17.13 | $19.58 | 62,945 | — | — |
| 1996-02-07 | $16.89 | $19.31 | 25,115 | — | — |
| 1996-02-06 | $17.01 | $19.44 | 94,049 | — | — |
| 1996-02-05 | $16.65 | $19.03 | 63,260 | — | — |
| 1996-02-02 | $17.49 | $19.99 | 81,019 | — | — |
| 1996-02-01 | $17.49 | $19.99 | 50,860 | — | — |
| 1996-01-31 | $17.61 | $20.12 | 150,479 | — | — |
| 1996-01-30 | $17.49 | $19.99 | 378,614 | — | — |
| 1996-01-29 | $17.61 | $20.12 | 58,846 | — | — |
| 1996-01-26 | $17.61 | $20.12 | 467,514 | — | — |
| 1996-01-25 | $17.37 | $19.85 | 79,338 | — | — |
| 1996-01-24 | $17.13 | $19.58 | 8,827 | — | — |
| 1996-01-23 | $17.13 | $19.58 | 127,991 | — | — |
| 1996-01-22 | $17.13 | $19.58 | 189,780 | — | — |
| 1996-01-19 | $16.65 | $19.03 | 148,587 | — | — |
| 1996-01-18 | $17.13 | $19.58 | 18,284 | — | — |
| 1996-01-17 | $16.89 | $19.31 | 318,191 | — | — |
| 1996-01-16 | $16.77 | $19.17 | 519,320 | — | — |
| 1996-01-15 | $17.37 | $19.85 | 337,316 | — | — |
| 1996-01-12 | $17.61 | $20.12 | 110,757 | — | — |
| 1996-01-11 | $17.84 | $20.39 | 50,650 | — | — |
| 1996-01-10 | $17.84 | $20.39 | 22,278 | — | — |
| 1996-01-09 | $19.03 | $21.75 | 49,704 | — | — |
| 1996-01-08 | $19.03 | $21.75 | 66,623 | — | — |
| 1996-01-05 | $18.32 | $20.94 | 144,804 | — | — |
| 1996-01-04 | $17.84 | $20.39 | 173,072 | — | — |
| 1996-01-03 | $18.32 | $20.94 | 73,768 | — | — |
| 1996-01-02 | $17.49 | $19.99 | 42,033 | — | — |