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
- 1993-11-24 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 | $24.17 | $25.72 | 94,909 | — | — |
| 1996-12-30 | $24.60 | $26.19 | 49,389 | — | — |
| 1996-12-27 | $24.82 | $26.42 | 83,188 | — | — |
| 1996-12-26 | $24.49 | $26.07 | 20,143 | — | — |
| 1996-12-24 | $24.49 | $26.07 | 11,949 | — | — |
| 1996-12-23 | $24.38 | $25.95 | 49,275 | — | — |
| 1996-12-20 | $23.95 | $25.48 | 112,776 | — | — |
| 1996-12-19 | $23.73 | $25.25 | 376,792 | — | — |
| 1996-12-18 | $22.41 | $23.85 | 200,174 | — | — |
| 1996-12-17 | $22.08 | $23.50 | 175,593 | — | — |
| 1996-12-16 | $21.86 | $23.26 | 87,854 | — | — |
| 1996-12-13 | $21.97 | $23.38 | 330,703 | — | — |
| 1996-12-12 | $21.75 | $23.15 | 212,009 | — | — |
| 1996-12-11 | $22.30 | $23.73 | 163,644 | — | — |
| 1996-12-10 | $22.64 | $23.97 | 217,375 | — | — |
| 1996-12-09 | $22.83 | $24.17 | 73,287 | — | — |
| 1996-12-06 | $22.83 | $24.17 | 257,552 | — | — |
| 1996-12-05 | $23.02 | $24.37 | 274,565 | — | — |
| 1996-12-04 | $23.21 | $24.58 | 447,052 | — | — |
| 1996-12-03 | $24.07 | $25.49 | 228,499 | — | — |
| 1996-12-02 | $23.21 | $24.58 | 213,318 | — | — |
| 1996-11-29 | $23.02 | $24.37 | 29,053 | — | — |
| 1996-11-27 | $23.31 | $24.68 | 130,477 | — | — |
| 1996-11-26 | $23.31 | $24.68 | 342,225 | — | — |
| 1996-11-25 | $22.73 | $24.07 | 95,012 | — | — |
| 1996-11-22 | $22.16 | $23.46 | 83,364 | — | — |
| 1996-11-21 | $22.16 | $23.46 | 71,193 | — | — |
| 1996-11-20 | $22.06 | $23.36 | 129,038 | — | — |
| 1996-11-19 | $22.06 | $23.36 | 146,967 | — | — |
| 1996-11-18 | $22.25 | $23.57 | 135,450 | — | — |
| 1996-11-15 | $21.97 | $23.26 | 71,062 | — | — |
| 1996-11-14 | $22.16 | $23.46 | 38,738 | — | — |
| 1996-11-13 | $22.16 | $23.46 | 126,682 | — | — |
| 1996-11-12 | $21.87 | $23.16 | 136,236 | — | — |
| 1996-11-11 | $22.06 | $23.36 | 162,933 | — | — |
| 1996-11-08 | $21.49 | $22.76 | 73,287 | — | — |
| 1996-11-07 | $21.20 | $22.45 | 110,454 | — | — |
| 1996-11-06 | $20.82 | $22.05 | 158,222 | — | — |
| 1996-11-05 | $20.54 | $21.74 | 114,642 | — | — |
| 1996-11-04 | $20.54 | $21.74 | 56,928 | — | — |
| 1996-11-01 | $20.34 | $21.54 | 65,566 | — | — |
| 1996-10-31 | $20.06 | $21.24 | 130,216 | — | — |
| 1996-10-30 | $20.44 | $21.64 | 42,140 | — | — |
| 1996-10-29 | $20.34 | $21.54 | 34,811 | — | — |
| 1996-10-28 | $19.77 | $20.94 | 29,969 | — | — |
| 1996-10-25 | $19.39 | $20.53 | 55,489 | — | — |
| 1996-10-24 | $19.77 | $20.94 | 107,313 | — | — |
| 1996-10-23 | $19.87 | $21.04 | 89,777 | — | — |
| 1996-10-22 | $20.73 | $21.46 | 82,317 | — | — |
| 1996-10-21 | $21.20 | $21.96 | 106,659 | — | — |
| 1996-10-18 | $21.11 | $21.86 | 59,938 | — | — |
| 1996-10-17 | $20.73 | $21.46 | 59,022 | — | — |
| 1996-10-16 | $20.54 | $21.26 | 97,367 | — | — |
| 1996-10-15 | $21.30 | $22.05 | 172,356 | — | — |
| 1996-10-14 | $20.82 | $21.56 | 12,040 | — | — |
| 1996-10-11 | $20.92 | $21.66 | 44,365 | — | — |
| 1996-10-10 | $20.82 | $21.56 | 63,079 | — | — |
| 1996-10-09 | $21.01 | $21.76 | 71,848 | — | — |
| 1996-10-08 | $21.40 | $22.15 | 148,537 | — | — |
| 1996-10-07 | $20.82 | $21.56 | 37,560 | — | — |
| 1996-10-04 | $21.11 | $21.86 | 221,563 | — | — |
| 1996-10-03 | $20.92 | $21.66 | 169,869 | — | — |
| 1996-10-02 | $21.01 | $21.76 | 292,102 | — | — |
| 1996-10-01 | $20.44 | $21.16 | 425,982 | — | — |
| 1996-09-30 | $19.96 | $20.67 | 249,046 | — | — |
| 1996-09-27 | $19.68 | $20.37 | 102,864 | — | — |
| 1996-09-26 | $19.39 | $20.08 | 137,152 | — | — |
| 1996-09-25 | $19.01 | $19.68 | 52,348 | — | — |
| 1996-09-24 | $19.01 | $19.68 | 60,724 | — | — |
| 1996-09-23 | $18.91 | $19.58 | 90,169 | — | — |
| 1996-09-20 | $19.29 | $19.98 | 73,287 | — | — |
| 1996-09-19 | $19.29 | $19.98 | 97,367 | — | — |
| 1996-09-18 | $19.10 | $19.78 | 110,062 | — | — |
| 1996-09-17 | $18.91 | $19.58 | 103,518 | — | — |
| 1996-09-16 | $18.82 | $19.48 | 253,888 | — | — |
| 1996-09-13 | $18.82 | $19.48 | 44,758 | — | — |
| 1996-09-12 | $18.82 | $19.48 | 175,235 | — | — |
| 1996-09-11 | $18.82 | $19.48 | 137,152 | — | — |
| 1996-09-10 | $18.91 | $19.58 | 115,035 | — | — |
| 1996-09-09 | $19.10 | $19.78 | 212,140 | — | — |
| 1996-09-06 | $18.43 | $19.09 | 290,793 | — | — |
| 1996-09-05 | $17.67 | $18.30 | 42,925 | — | — |
| 1996-09-04 | $17.67 | $18.30 | 97,498 | — | — |
| 1996-09-03 | $17.75 | $18.38 | 365,520 | — | — |
| 1996-08-30 | $17.67 | $18.30 | 125,635 | — | — |
| 1996-08-29 | $17.57 | $18.20 | 160,054 | — | — |
| 1996-08-28 | $17.96 | $18.59 | 352,433 | — | — |
| 1996-08-27 | $17.86 | $18.49 | 559,600 | — | — |
| 1996-08-26 | $17.29 | $17.90 | 230,462 | — | — |
| 1996-08-23 | $16.91 | $17.51 | 183,218 | — | — |
| 1996-08-22 | $16.52 | $17.11 | 284,381 | — | — |
| 1996-08-21 | $16.43 | $17.01 | 246,166 | — | — |
| 1996-08-20 | $17.00 | $17.60 | 914,912 | — | — |
| 1996-08-19 | $18.05 | $18.69 | 28,399 | — | — |
| 1996-08-16 | $18.15 | $18.79 | 218,160 | — | — |
| 1996-08-15 | $17.96 | $18.59 | 319,192 | — | — |
| 1996-08-14 | $17.67 | $18.30 | 200,885 | — | — |
| 1996-08-13 | $17.29 | $17.90 | 159,269 | — | — |
| 1996-08-12 | $18.05 | $18.69 | 277,575 | — | — |
| 1996-08-09 | $18.72 | $19.38 | 108,099 | — | — |
| 1996-08-08 | $19.29 | $19.98 | 74,727 | — | — |
| 1996-08-07 | $19.87 | $20.57 | 103,780 | — | — |
| 1996-08-06 | $19.68 | $20.37 | 149,715 | — | — |
| 1996-08-05 | $19.77 | $20.47 | 128,776 | — | — |
| 1996-08-02 | $19.96 | $20.67 | 145,789 | — | — |
| 1996-08-01 | $18.82 | $19.48 | 202,325 | — | — |
| 1996-07-31 | $18.24 | $18.89 | 236,482 | — | — |
| 1996-07-30 | $18.43 | $19.09 | 412,895 | — | — |
| 1996-07-29 | $17.29 | $17.90 | 1,077,976 | — | — |
| 1996-07-26 | $18.24 | $18.89 | 257,421 | — | — |
| 1996-07-25 | $18.91 | $19.58 | 87,814 | — | — |
| 1996-07-24 | $19.48 | $20.18 | 108,491 | — | — |
| 1996-07-23 | $20.06 | $20.77 | 72,502 | — | — |
| 1996-07-22 | $20.25 | $20.97 | 52,348 | — | — |
| 1996-07-19 | $20.34 | $21.07 | 170,262 | — | — |
| 1996-07-18 | $19.87 | $20.57 | 174,842 | — | — |
| 1996-07-17 | $19.48 | $20.18 | 101,032 | — | — |
| 1996-07-16 | $19.48 | $20.18 | 214,365 | — | — |
| 1996-07-15 | $19.58 | $20.27 | 100,508 | — | — |
| 1996-07-12 | $20.63 | $21.36 | 111,632 | — | — |
| 1996-07-11 | $20.63 | $21.36 | 271,163 | — | — |
| 1996-07-10 | $21.11 | $21.86 | 130,739 | — | — |
| 1996-07-09 | $21.40 | $22.15 | 201,671 | — | — |
| 1996-07-08 | $21.20 | $21.96 | 205,728 | — | — |
| 1996-07-05 | $21.78 | $22.55 | 141,470 | — | — |
| 1996-07-03 | $22.64 | $23.44 | 243,811 | — | — |
| 1996-07-02 | $21.97 | $22.75 | 143,041 | — | — |
| 1996-07-01 | $21.87 | $22.65 | 334,635 | — | — |
| 1996-06-28 | $21.97 | $22.75 | 374,288 | — | — |
| 1996-06-27 | $21.01 | $21.76 | 385,281 | — | — |
| 1996-06-26 | $20.82 | $21.56 | 191,855 | — | — |
| 1996-06-25 | $20.63 | $21.36 | 132,310 | — | — |
| 1996-06-24 | $20.73 | $21.46 | 186,359 | — | — |
| 1996-06-21 | $20.73 | $21.46 | 208,607 | — | — |
| 1996-06-20 | $20.63 | $21.36 | 172,748 | — | — |
| 1996-06-19 | $20.82 | $21.56 | 128,776 | — | — |
| 1996-06-18 | $20.63 | $21.36 | 110,978 | — | — |
| 1996-06-17 | $20.63 | $21.36 | 108,622 | — | — |
| 1996-06-14 | $20.54 | $21.26 | 177,983 | — | — |
| 1996-06-13 | $20.25 | $20.97 | 114,642 | — | — |
| 1996-06-12 | $20.15 | $20.87 | 141,470 | — | — |
| 1996-06-11 | $20.34 | $21.07 | 249,962 | — | — |
| 1996-06-10 | $20.34 | $21.07 | 118,568 | — | — |
| 1996-06-07 | $20.54 | $21.26 | 110,454 | — | — |
| 1996-06-06 | $20.63 | $21.36 | 269,723 | — | — |
| 1996-06-05 | $20.54 | $21.26 | 485,659 | — | — |
| 1996-06-04 | $20.82 | $21.56 | 136,890 | — | — |
| 1996-06-03 | $20.92 | $21.66 | 127,991 | — | — |
| 1996-05-31 | $21.49 | $22.25 | 61,378 | — | — |
| 1996-05-30 | $21.87 | $22.65 | 159,792 | — | — |
| 1996-05-29 | $21.97 | $22.75 | 77,475 | — | — |
| 1996-05-28 | $22.35 | $23.14 | 132,964 | — | — |
| 1996-05-24 | $22.06 | $22.85 | 255,066 | — | — |
| 1996-05-23 | $22.45 | $23.24 | 68,183 | — | — |
| 1996-05-22 | $22.64 | $23.44 | 223,133 | — | — |
| 1996-05-21 | $22.73 | $23.54 | 92,918 | — | — |
| 1996-05-20 | $22.92 | $23.74 | 48,160 | — | — |
| 1996-05-17 | $23.02 | $23.84 | 142,517 | — | — |
| 1996-05-16 | $22.45 | $23.24 | 292,494 | — | — |
| 1996-05-15 | $22.64 | $23.44 | 278,622 | — | — |
| 1996-05-14 | $22.35 | $23.14 | 322,464 | — | — |
| 1996-05-13 | $22.54 | $23.34 | 142,387 | — | — |
| 1996-05-10 | $22.35 | $23.14 | 124,065 | — | — |
| 1996-05-09 | $22.16 | $22.95 | 255,720 | — | — |
| 1996-05-08 | $22.35 | $23.14 | 182,171 | — | — |
| 1996-05-07 | $21.68 | $22.45 | 139,115 | — | — |
| 1996-05-06 | $21.49 | $22.25 | 168,953 | — | — |
| 1996-05-03 | $21.59 | $22.35 | 234,781 | — | — |
| 1996-05-02 | $21.68 | $22.45 | 250,354 | — | — |
| 1996-05-01 | $22.06 | $22.85 | 78,129 | — | — |
| 1996-04-30 | $21.97 | $22.75 | 206,513 | — | — |
| 1996-04-29 | $21.40 | $22.15 | 76,035 | — | — |
| 1996-04-26 | $21.40 | $22.15 | 161,101 | — | — |
| 1996-04-25 | $21.20 | $21.96 | 138,984 | — | — |
| 1996-04-24 | $20.82 | $21.56 | 41,355 | — | — |
| 1996-04-23 | $21.01 | $21.76 | 98,414 | — | — |
| 1996-04-22 | $20.92 | $21.66 | 142,910 | — | — |
| 1996-04-19 | $21.11 | $21.86 | 189,500 | — | — |
| 1996-04-18 | $20.63 | $21.36 | 148,799 | — | — |
| 1996-04-17 | $20.54 | $21.26 | 194,865 | — | — |
| 1996-04-16 | $20.34 | $21.07 | 123,018 | — | — |
| 1996-04-15 | $20.25 | $20.97 | 229,808 | — | — |
| 1996-04-12 | $20.34 | $21.07 | 270,508 | — | — |
| 1996-04-11 | $19.96 | $20.67 | 345,366 | — | — |
| 1996-04-10 | $19.87 | $20.57 | 119,223 | — | — |
| 1996-04-09 | $20.06 | $20.77 | 110,193 | — | — |
| 1996-04-08 | $20.25 | $20.97 | 214,889 | — | — |
| 1996-04-04 | $21.01 | $21.76 | 94,357 | — | — |
| 1996-04-03 | $21.20 | $21.96 | 30,493 | — | — |
| 1996-04-02 | $21.30 | $22.05 | 185,574 | — | — |
| 1996-04-01 | $21.40 | $22.15 | 30,231 | — | — |
| 1996-03-29 | $20.92 | $21.66 | 46,982 | — | — |
| 1996-03-28 | $20.92 | $21.66 | 167,383 | — | — |
| 1996-03-27 | $21.01 | $21.76 | 62,556 | — | — |
| 1996-03-26 | $21.78 | $22.55 | 241,193 | — | — |
| 1996-03-25 | $21.78 | $22.55 | 425,197 | — | — |
| 1996-03-22 | $21.01 | $21.76 | 126,682 | — | — |
| 1996-03-21 | $20.92 | $21.66 | 80,354 | — | — |
| 1996-03-20 | $20.44 | $21.16 | 91,086 | — | — |
| 1996-03-19 | $19.87 | $20.57 | 156,128 | — | — |
| 1996-03-18 | $20.15 | $20.87 | 169,346 | — | — |
| 1996-03-15 | $20.15 | $20.87 | 101,293 | — | — |
| 1996-03-14 | $20.44 | $21.16 | 198,661 | — | — |
| 1996-03-13 | $20.63 | $21.36 | 88,337 | — | — |
| 1996-03-12 | $20.34 | $21.07 | 270,508 | — | — |
| 1996-03-11 | $20.25 | $20.97 | 237,660 | — | — |
| 1996-03-08 | $19.96 | $20.67 | 337,906 | — | — |
| 1996-03-07 | $20.73 | $21.46 | 214,365 | — | — |
| 1996-03-06 | $21.11 | $21.86 | 180,731 | — | — |
| 1996-03-05 | $21.59 | $22.35 | 57,321 | — | — |
| 1996-03-04 | $21.40 | $22.15 | 247,737 | — | — |
| 1996-03-01 | $21.20 | $21.96 | 167,775 | — | — |
| 1996-02-29 | $19.87 | $20.57 | 257,421 | — | — |
| 1996-02-28 | $20.06 | $20.77 | 127,337 | — | — |
| 1996-02-27 | $20.06 | $20.77 | 159,923 | — | — |
| 1996-02-26 | $20.15 | $20.87 | 136,236 | — | — |
| 1996-02-23 | $20.73 | $21.46 | 182,171 | — | — |
| 1996-02-22 | $20.44 | $21.16 | 208,345 | — | — |
| 1996-02-21 | $20.06 | $20.77 | 410,801 | — | — |
| 1996-02-20 | $19.29 | $19.98 | 405,043 | — | — |
| 1996-02-16 | $20.54 | $21.26 | 276,659 | — | — |
| 1996-02-15 | $21.78 | $22.55 | 208,738 | — | — |
| 1996-02-14 | $22.35 | $23.14 | 119,484 | — | — |
| 1996-02-13 | $22.92 | $23.74 | 118,961 | — | — |
| 1996-02-12 | $22.45 | $23.24 | 146,574 | — | — |
| 1996-02-09 | $22.25 | $23.04 | 96,975 | — | — |
| 1996-02-08 | $22.06 | $22.85 | 217,768 | — | — |
| 1996-02-07 | $21.40 | $22.15 | 62,818 | — | — |
| 1996-02-06 | $21.49 | $22.25 | 105,874 | — | — |
| 1996-02-05 | $21.11 | $21.86 | 129,823 | — | — |
| 1996-02-02 | $21.01 | $21.76 | 196,174 | — | — |
| 1996-02-01 | $21.68 | $22.45 | 55,096 | — | — |
| 1996-01-31 | $22.35 | $23.14 | 107,444 | — | — |
| 1996-01-30 | $22.83 | $23.64 | 117,783 | — | — |
| 1996-01-29 | $22.25 | $23.04 | 185,966 | — | — |
| 1996-01-26 | $21.97 | $22.75 | 175,235 | — | — |
| 1996-01-25 | $21.59 | $22.35 | 98,153 | — | — |
| 1996-01-24 | $22.25 | $23.04 | 257,945 | — | — |
| 1996-01-23 | $22.25 | $23.04 | 225,358 | — | — |
| 1996-01-22 | $22.83 | $23.64 | 248,915 | — | — |
| 1996-01-19 | $21.01 | $21.76 | 164,111 | — | — |
| 1996-01-18 | $20.44 | $21.16 | 76,690 | — | — |
| 1996-01-17 | $20.25 | $20.97 | 75,381 | — | — |
| 1996-01-16 | $20.54 | $21.26 | 103,387 | — | — |
| 1996-01-15 | $20.34 | $21.07 | 89,515 | — | — |
| 1996-01-12 | $20.44 | $21.16 | 167,775 | — | — |
| 1996-01-11 | $20.15 | $20.87 | 190,285 | — | — |
| 1996-01-10 | $19.68 | $20.37 | 322,202 | — | — |
| 1996-01-09 | $20.63 | $21.36 | 173,664 | — | — |
| 1996-01-08 | $21.30 | $22.05 | 27,614 | — | — |
| 1996-01-05 | $21.30 | $22.05 | 31,278 | — | — |
| 1996-01-04 | $21.30 | $22.05 | 116,343 | — | — |
| 1996-01-03 | $22.06 | $22.85 | 226,012 | — | — |
| 1996-01-02 | $21.59 | $22.35 | 172,094 | — | — |