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
- 1981-12-31 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 | $24.00 | $36.06 | 72,900 | — | — |
| 1996-12-30 | $24.25 | $36.44 | 190,300 | — | — |
| 1996-12-27 | $24.00 | $36.06 | 70,700 | — | — |
| 1996-12-26 | $24.25 | $36.44 | 74,400 | — | — |
| 1996-12-24 | $24.00 | $36.06 | 85,900 | — | — |
| 1996-12-23 | $24.00 | $36.06 | 71,600 | — | — |
| 1996-12-20 | $24.25 | $36.44 | 345,400 | — | — |
| 1996-12-19 | $24.13 | $36.25 | 341,400 | — | — |
| 1996-12-18 | $24.38 | $36.62 | 100,300 | — | — |
| 1996-12-17 | $24.25 | $36.44 | 115,100 | — | — |
| 1996-12-16 | $23.88 | $35.87 | 199,000 | — | — |
| 1996-12-13 | $24.13 | $36.25 | 77,800 | — | — |
| 1996-12-12 | $24.13 | $36.25 | 199,600 | — | — |
| 1996-12-11 | $24.50 | $36.81 | 91,900 | — | — |
| 1996-12-10 | $24.50 | $36.81 | 187,500 | — | — |
| 1996-12-09 | $24.63 | $37.00 | 221,000 | — | — |
| 1996-12-06 | $24.88 | $37.38 | 384,200 | — | — |
| 1996-12-05 | $25.38 | $38.13 | 66,200 | — | — |
| 1996-12-04 | $25.50 | $38.31 | 135,600 | — | — |
| 1996-12-03 | $25.38 | $38.13 | 169,200 | — | — |
| 1996-12-02 | $25.75 | $38.69 | 148,600 | — | — |
| 1996-11-29 | $25.50 | $38.31 | 29,300 | — | — |
| 1996-11-27 | $25.38 | $38.13 | 32,800 | — | — |
| 1996-11-26 | $25.63 | $38.50 | 223,900 | — | — |
| 1996-11-25 | $25.50 | $38.31 | 146,200 | — | — |
| 1996-11-22 | $25.25 | $37.94 | 258,000 | — | — |
| 1996-11-21 | $25.63 | $38.50 | 490,600 | — | — |
| 1996-11-20 | $25.13 | $37.75 | 122,200 | — | — |
| 1996-11-19 | $25.00 | $37.56 | 149,800 | — | — |
| 1996-11-18 | $25.00 | $37.38 | 137,600 | — | — |
| 1996-11-15 | $25.00 | $37.38 | 219,600 | — | — |
| 1996-11-14 | $25.13 | $37.56 | 160,200 | — | — |
| 1996-11-13 | $24.75 | $37.00 | 80,400 | — | — |
| 1996-11-12 | $24.63 | $36.82 | 182,700 | — | — |
| 1996-11-11 | $24.50 | $36.63 | 75,200 | — | — |
| 1996-11-08 | $24.50 | $36.63 | 130,800 | — | — |
| 1996-11-07 | $24.50 | $36.63 | 162,900 | — | — |
| 1996-11-06 | $24.75 | $37.00 | 892,800 | — | — |
| 1996-11-05 | $24.50 | $36.63 | 320,900 | — | — |
| 1996-11-04 | $24.38 | $36.44 | 441,600 | — | — |
| 1996-11-01 | $24.00 | $35.88 | 315,000 | — | — |
| 1996-10-31 | $23.50 | $35.13 | 160,700 | — | — |
| 1996-10-30 | $23.50 | $35.13 | 65,300 | — | — |
| 1996-10-29 | $23.63 | $35.32 | 144,000 | — | — |
| 1996-10-28 | $23.25 | $34.76 | 297,500 | — | — |
| 1996-10-25 | $23.50 | $35.13 | 258,400 | — | — |
| 1996-10-24 | $24.25 | $36.25 | 81,100 | — | — |
| 1996-10-23 | $24.13 | $36.07 | 69,600 | — | — |
| 1996-10-22 | $24.00 | $35.88 | 176,200 | — | — |
| 1996-10-21 | $24.63 | $36.82 | 212,400 | — | — |
| 1996-10-18 | $24.50 | $36.63 | 189,800 | — | — |
| 1996-10-17 | $24.00 | $35.88 | 124,700 | — | — |
| 1996-10-16 | $23.88 | $35.69 | 230,900 | — | — |
| 1996-10-15 | $24.13 | $36.07 | 160,600 | — | — |
| 1996-10-14 | $24.13 | $36.07 | 129,100 | — | — |
| 1996-10-11 | $24.00 | $35.88 | 485,800 | — | — |
| 1996-10-10 | $24.25 | $36.25 | 128,400 | — | — |
| 1996-10-09 | $24.25 | $36.25 | 206,500 | — | — |
| 1996-10-08 | $24.63 | $36.82 | 133,400 | — | — |
| 1996-10-07 | $24.63 | $36.82 | 348,900 | — | — |
| 1996-10-04 | $24.50 | $36.63 | 310,100 | — | — |
| 1996-10-03 | $24.50 | $36.63 | 144,000 | — | — |
| 1996-10-02 | $24.63 | $36.82 | 216,800 | — | — |
| 1996-10-01 | $24.13 | $36.07 | 554,400 | — | — |
| 1996-09-30 | $24.00 | $35.88 | 207,000 | — | — |
| 1996-09-27 | $24.25 | $36.25 | 230,300 | — | — |
| 1996-09-26 | $24.25 | $36.25 | 267,000 | — | — |
| 1996-09-25 | $24.25 | $36.25 | 272,800 | — | — |
| 1996-09-24 | $24.13 | $36.07 | 401,400 | — | — |
| 1996-09-23 | $23.63 | $35.32 | 448,600 | — | — |
| 1996-09-20 | $23.75 | $35.51 | 366,500 | — | — |
| 1996-09-19 | $23.38 | $34.95 | 151,400 | — | — |
| 1996-09-18 | $23.00 | $34.39 | 99,000 | — | — |
| 1996-09-17 | $23.13 | $34.57 | 328,000 | — | — |
| 1996-09-16 | $23.38 | $34.95 | 303,800 | — | — |
| 1996-09-13 | $23.00 | $34.39 | 417,500 | — | — |
| 1996-09-12 | $22.38 | $33.45 | 251,100 | — | — |
| 1996-09-11 | $21.75 | $32.52 | 58,600 | — | — |
| 1996-09-10 | $21.50 | $32.14 | 200,000 | — | — |
| 1996-09-09 | $21.50 | $32.14 | 183,300 | — | — |
| 1996-09-06 | $21.75 | $32.52 | 235,300 | — | — |
| 1996-09-05 | $21.38 | $31.96 | 164,300 | — | — |
| 1996-09-04 | $21.25 | $31.77 | 154,900 | — | — |
| 1996-09-03 | $20.88 | $31.21 | 300,900 | — | — |
| 1996-08-30 | $21.13 | $31.58 | 163,300 | — | — |
| 1996-08-29 | $21.13 | $31.58 | 431,500 | — | — |
| 1996-08-28 | $21.88 | $32.70 | 104,700 | — | — |
| 1996-08-27 | $21.75 | $32.52 | 232,400 | — | — |
| 1996-08-26 | $21.25 | $31.77 | 154,100 | — | — |
| 1996-08-23 | $21.63 | $32.33 | 126,600 | — | — |
| 1996-08-22 | $21.38 | $31.96 | 162,400 | — | — |
| 1996-08-21 | $21.50 | $32.14 | 246,500 | — | — |
| 1996-08-20 | $21.63 | $32.14 | 556,000 | — | — |
| 1996-08-19 | $21.13 | $31.40 | 163,700 | — | — |
| 1996-08-16 | $20.00 | $29.73 | 219,900 | — | — |
| 1996-08-15 | $19.88 | $29.54 | 136,500 | — | — |
| 1996-08-14 | $20.25 | $30.10 | 73,200 | — | — |
| 1996-08-13 | $20.13 | $29.91 | 123,700 | — | — |
| 1996-08-12 | $20.25 | $30.10 | 88,700 | — | — |
| 1996-08-09 | $20.38 | $30.29 | 126,700 | — | — |
| 1996-08-08 | $20.25 | $30.10 | 123,100 | — | — |
| 1996-08-07 | $20.00 | $29.73 | 173,900 | — | — |
| 1996-08-06 | $19.75 | $29.36 | 153,000 | — | — |
| 1996-08-05 | $19.38 | $28.80 | 128,400 | — | — |
| 1996-08-02 | $19.50 | $28.98 | 136,100 | — | — |
| 1996-08-01 | $19.13 | $28.43 | 635,800 | — | — |
| 1996-07-31 | $19.00 | $28.24 | 373,900 | — | — |
| 1996-07-30 | $18.38 | $27.31 | 204,500 | — | — |
| 1996-07-29 | $18.38 | $27.31 | 189,400 | — | — |
| 1996-07-26 | $18.50 | $27.50 | 143,900 | — | — |
| 1996-07-25 | $18.25 | $27.13 | 577,400 | — | — |
| 1996-07-24 | $18.25 | $27.13 | 690,800 | — | — |
| 1996-07-23 | $18.75 | $27.87 | 363,700 | — | — |
| 1996-07-22 | $19.00 | $28.24 | 316,400 | — | — |
| 1996-07-19 | $19.25 | $28.61 | 461,600 | — | — |
| 1996-07-18 | $19.13 | $28.43 | 447,700 | — | — |
| 1996-07-17 | $18.63 | $27.68 | 408,600 | — | — |
| 1996-07-16 | $18.13 | $26.94 | 359,100 | — | — |
| 1996-07-15 | $18.75 | $27.87 | 334,800 | — | — |
| 1996-07-12 | $19.38 | $28.80 | 259,200 | — | — |
| 1996-07-11 | $19.25 | $28.61 | 224,300 | — | — |
| 1996-07-10 | $19.50 | $28.98 | 255,600 | — | — |
| 1996-07-09 | $19.63 | $29.17 | 196,700 | — | — |
| 1996-07-08 | $19.38 | $28.80 | 216,000 | — | — |
| 1996-07-05 | $19.38 | $28.80 | 125,300 | — | — |
| 1996-07-03 | $20.00 | $29.73 | 283,100 | — | — |
| 1996-07-02 | $20.13 | $29.91 | 189,800 | — | — |
| 1996-07-01 | $20.25 | $30.10 | 468,300 | — | — |
| 1996-06-28 | $20.00 | $29.73 | 208,800 | — | — |
| 1996-06-27 | $20.00 | $29.73 | 178,600 | — | — |
| 1996-06-26 | $20.38 | $30.29 | 236,200 | — | — |
| 1996-06-25 | $20.50 | $30.47 | 310,600 | — | — |
| 1996-06-24 | $20.75 | $30.84 | 130,900 | — | — |
| 1996-06-21 | $20.88 | $31.03 | 450,600 | — | — |
| 1996-06-20 | $21.13 | $31.40 | 263,300 | — | — |
| 1996-06-19 | $21.50 | $31.96 | 169,600 | — | — |
| 1996-06-18 | $21.88 | $32.51 | 148,500 | — | — |
| 1996-06-17 | $22.13 | $32.89 | 89,500 | — | — |
| 1996-06-14 | $21.88 | $32.51 | 131,800 | — | — |
| 1996-06-13 | $22.00 | $32.70 | 90,200 | — | — |
| 1996-06-12 | $22.00 | $32.70 | 60,600 | — | — |
| 1996-06-11 | $22.25 | $33.07 | 201,600 | — | — |
| 1996-06-10 | $22.25 | $33.07 | 200,600 | — | — |
| 1996-06-07 | $22.50 | $33.44 | 274,500 | — | — |
| 1996-06-06 | $22.63 | $33.63 | 174,900 | — | — |
| 1996-06-05 | $22.50 | $33.44 | 96,800 | — | — |
| 1996-06-04 | $22.75 | $33.82 | 316,400 | — | — |
| 1996-06-03 | $22.63 | $33.63 | 560,900 | — | — |
| 1996-05-31 | $22.38 | $33.26 | 202,000 | — | — |
| 1996-05-30 | $22.50 | $33.44 | 441,200 | — | — |
| 1996-05-29 | $21.75 | $32.33 | 143,700 | — | — |
| 1996-05-28 | $21.63 | $32.14 | 141,800 | — | — |
| 1996-05-24 | $21.50 | $31.96 | 150,600 | — | — |
| 1996-05-23 | $21.50 | $31.96 | 230,400 | — | — |
| 1996-05-22 | $21.75 | $32.33 | 292,400 | — | — |
| 1996-05-21 | $21.00 | $31.21 | 200,800 | — | — |
| 1996-05-20 | $21.00 | $31.03 | 122,900 | — | — |
| 1996-05-17 | $20.88 | $30.84 | 206,000 | — | — |
| 1996-05-16 | $21.13 | $31.21 | 98,300 | — | — |
| 1996-05-15 | $21.13 | $31.21 | 338,800 | — | — |
| 1996-05-14 | $21.38 | $31.58 | 187,200 | — | — |
| 1996-05-13 | $21.00 | $31.03 | 176,700 | — | — |
| 1996-05-10 | $20.63 | $30.47 | 240,000 | — | — |
| 1996-05-09 | $20.88 | $30.84 | 207,200 | — | — |
| 1996-05-08 | $20.75 | $30.66 | 157,900 | — | — |
| 1996-05-07 | $21.13 | $31.21 | 579,300 | — | — |
| 1996-05-06 | $21.13 | $31.21 | 292,000 | — | — |
| 1996-05-03 | $20.75 | $30.66 | 541,500 | — | — |
| 1996-05-02 | $21.38 | $31.58 | 357,700 | — | — |
| 1996-05-01 | $21.50 | $31.77 | 583,500 | — | — |
| 1996-04-30 | $22.00 | $32.51 | 462,000 | — | — |
| 1996-04-29 | $22.38 | $33.06 | 400,500 | — | — |
| 1996-04-26 | $22.13 | $32.69 | 349,900 | — | — |
| 1996-04-25 | $22.25 | $32.88 | 387,800 | — | — |
| 1996-04-24 | $22.25 | $32.88 | 571,700 | — | — |
| 1996-04-23 | $22.88 | $33.80 | 465,800 | — | — |
| 1996-04-22 | $23.00 | $33.98 | 332,800 | — | — |
| 1996-04-19 | $23.00 | $33.98 | 233,600 | — | — |
| 1996-04-18 | $23.13 | $34.17 | 156,900 | — | — |
| 1996-04-17 | $23.25 | $34.35 | 202,400 | — | — |
| 1996-04-16 | $22.50 | $33.24 | 238,600 | — | — |
| 1996-04-15 | $22.25 | $32.88 | 114,900 | — | — |
| 1996-04-12 | $22.50 | $33.24 | 114,700 | — | — |
| 1996-04-11 | $22.13 | $32.69 | 235,100 | — | — |
| 1996-04-10 | $22.88 | $33.80 | 112,200 | — | — |
| 1996-04-09 | $22.88 | $33.80 | 122,200 | — | — |
| 1996-04-08 | $22.88 | $33.80 | 255,100 | — | — |
| 1996-04-04 | $23.50 | $34.72 | 179,000 | — | — |
| 1996-04-03 | $23.75 | $35.09 | 246,200 | — | — |
| 1996-04-02 | $23.63 | $34.91 | 336,400 | — | — |
| 1996-04-01 | $23.63 | $34.91 | 280,300 | — | — |
| 1996-03-29 | $23.00 | $33.98 | 296,600 | — | — |
| 1996-03-28 | $22.88 | $33.80 | 196,300 | — | — |
| 1996-03-27 | $22.88 | $33.80 | 170,000 | — | — |
| 1996-03-26 | $23.00 | $33.98 | 332,000 | — | — |
| 1996-03-25 | $23.00 | $33.98 | 270,400 | — | — |
| 1996-03-22 | $23.13 | $34.17 | 258,900 | — | — |
| 1996-03-21 | $23.50 | $34.72 | 597,600 | — | — |
| 1996-03-20 | $23.63 | $34.91 | 153,100 | — | — |
| 1996-03-19 | $23.63 | $34.91 | 265,300 | — | — |
| 1996-03-18 | $24.13 | $35.65 | 215,800 | — | — |
| 1996-03-15 | $23.00 | $33.98 | 233,100 | — | — |
| 1996-03-14 | $23.50 | $34.72 | 159,400 | — | — |
| 1996-03-13 | $23.38 | $34.54 | 306,700 | — | — |
| 1996-03-12 | $22.75 | $33.61 | 332,900 | — | — |
| 1996-03-11 | $22.75 | $33.61 | 397,100 | — | — |
| 1996-03-08 | $22.63 | $33.43 | 319,500 | — | — |
| 1996-03-07 | $23.25 | $34.35 | 338,800 | — | — |
| 1996-03-06 | $22.88 | $33.80 | 207,100 | — | — |
| 1996-03-05 | $23.00 | $33.98 | 293,500 | — | — |
| 1996-03-04 | $22.75 | $33.61 | 305,500 | — | — |
| 1996-03-01 | $22.63 | $33.43 | 246,200 | — | — |
| 1996-02-29 | $22.88 | $33.80 | 308,400 | — | — |
| 1996-02-28 | $23.13 | $34.17 | 171,500 | — | — |
| 1996-02-27 | $23.38 | $34.54 | 131,900 | — | — |
| 1996-02-26 | $23.38 | $34.54 | 503,000 | — | — |
| 1996-02-23 | $24.13 | $35.65 | 473,300 | — | — |
| 1996-02-22 | $24.00 | $35.46 | 503,600 | — | — |
| 1996-02-21 | $24.00 | $35.46 | 324,400 | — | — |
| 1996-02-20 | $23.50 | $34.54 | 184,400 | — | — |
| 1996-02-16 | $24.25 | $35.64 | 342,700 | — | — |
| 1996-02-15 | $24.38 | $35.82 | 170,700 | — | — |
| 1996-02-14 | $24.63 | $36.19 | 421,200 | — | — |
| 1996-02-13 | $24.50 | $36.01 | 637,100 | — | — |
| 1996-02-12 | $23.50 | $34.54 | 379,700 | — | — |
| 1996-02-09 | $23.88 | $35.09 | 500,800 | — | — |
| 1996-02-08 | $23.75 | $34.90 | 390,700 | — | — |
| 1996-02-07 | $22.63 | $33.25 | 357,600 | — | — |
| 1996-02-06 | $23.00 | $33.80 | 117,300 | — | — |
| 1996-02-05 | $23.38 | $34.35 | 557,600 | — | — |
| 1996-02-02 | $22.63 | $33.25 | 420,600 | — | — |
| 1996-02-01 | $22.50 | $33.07 | 263,900 | — | — |
| 1996-01-31 | $22.63 | $33.25 | 896,900 | — | — |
| 1996-01-30 | $21.88 | $32.15 | 419,900 | — | — |
| 1996-01-29 | $21.75 | $31.97 | 546,600 | — | — |
| 1996-01-26 | $21.25 | $31.23 | 484,600 | — | — |
| 1996-01-25 | $21.00 | $30.86 | 193,500 | — | — |
| 1996-01-24 | $21.50 | $31.60 | 188,700 | — | — |
| 1996-01-23 | $21.63 | $31.78 | 102,600 | — | — |
| 1996-01-22 | $21.63 | $31.78 | 150,800 | — | — |
| 1996-01-19 | $21.50 | $31.60 | 156,000 | — | — |
| 1996-01-18 | $21.75 | $31.97 | 92,000 | — | — |
| 1996-01-17 | $21.38 | $31.41 | 186,800 | — | — |
| 1996-01-16 | $21.75 | $31.97 | 114,200 | — | — |
| 1996-01-15 | $22.00 | $32.33 | 147,800 | — | — |
| 1996-01-12 | $21.75 | $31.97 | 115,000 | — | — |
| 1996-01-11 | $22.13 | $32.52 | 169,000 | — | — |
| 1996-01-10 | $21.88 | $32.15 | 268,200 | — | — |
| 1996-01-09 | $22.50 | $33.07 | 190,700 | — | — |
| 1996-01-08 | $22.88 | $33.62 | 35,200 | — | — |
| 1996-01-05 | $22.50 | $33.07 | 270,400 | — | — |
| 1996-01-04 | $22.38 | $32.88 | 232,800 | — | — |
| 1996-01-03 | $23.25 | $34.17 | 151,700 | — | — |
| 1996-01-02 | $23.38 | $34.35 | 266,300 | — | — |