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
- 1982-11-15 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 | $23.66 | $48.84 | 160,835 | — | — |
| 1996-12-30 | $23.85 | $49.23 | 198,571 | — | — |
| 1996-12-27 | $23.66 | $48.84 | 248,012 | — | — |
| 1996-12-26 | $23.54 | $48.59 | 110,183 | — | — |
| 1996-12-24 | $23.79 | $49.10 | 51,055 | — | — |
| 1996-12-23 | $23.91 | $49.36 | 227,630 | — | — |
| 1996-12-20 | $23.79 | $49.10 | 236,711 | — | — |
| 1996-12-19 | $23.48 | $48.46 | 342,858 | — | — |
| 1996-12-18 | $22.98 | $47.44 | 347,298 | — | — |
| 1996-12-17 | $22.61 | $46.67 | 400,977 | — | — |
| 1996-12-16 | $22.61 | $46.67 | 176,171 | — | — |
| 1996-12-13 | $22.73 | $46.93 | 212,495 | — | — |
| 1996-12-12 | $22.86 | $47.18 | 474,432 | — | — |
| 1996-12-11 | $23.23 | $47.95 | 446,180 | — | — |
| 1996-12-10 | $23.91 | $48.66 | 654,639 | — | — |
| 1996-12-09 | $24.10 | $49.04 | 366,671 | — | — |
| 1996-12-06 | $23.23 | $47.27 | 874,198 | — | — |
| 1996-12-05 | $23.54 | $47.90 | 1,121,403 | — | — |
| 1996-12-04 | $24.41 | $49.67 | 587,036 | — | — |
| 1996-12-03 | $24.65 | $50.17 | 288,978 | — | — |
| 1996-12-02 | $24.96 | $50.80 | 395,932 | — | — |
| 1996-11-29 | $24.84 | $50.55 | 195,948 | — | — |
| 1996-11-27 | $24.59 | $50.05 | 321,064 | — | — |
| 1996-11-26 | $24.59 | $50.05 | 467,369 | — | — |
| 1996-11-25 | $24.34 | $49.54 | 684,102 | — | — |
| 1996-11-22 | $23.91 | $48.66 | 48,028 | — | — |
| 1996-11-21 | $23.85 | $48.53 | 161,440 | — | — |
| 1996-11-20 | $24.03 | $48.91 | 425,394 | — | — |
| 1996-11-19 | $23.79 | $48.41 | 81,124 | — | — |
| 1996-11-18 | $23.54 | $47.90 | 213,706 | — | — |
| 1996-11-15 | $23.41 | $47.65 | 293,821 | — | — |
| 1996-11-14 | $23.23 | $47.27 | 259,313 | — | — |
| 1996-11-13 | $23.29 | $47.40 | 478,468 | — | — |
| 1996-11-12 | $23.79 | $48.41 | 271,825 | — | — |
| 1996-11-11 | $23.66 | $48.16 | 142,269 | — | — |
| 1996-11-08 | $23.85 | $48.53 | 188,481 | — | — |
| 1996-11-07 | $23.97 | $48.79 | 415,910 | — | — |
| 1996-11-06 | $23.79 | $48.41 | 318,440 | — | — |
| 1996-11-05 | $23.17 | $47.15 | 847,964 | — | — |
| 1996-11-04 | $22.67 | $46.14 | 518,828 | — | — |
| 1996-11-01 | $22.61 | $46.01 | 417,121 | — | — |
| 1996-10-31 | $22.79 | $46.39 | 434,274 | — | — |
| 1996-10-30 | $22.67 | $46.14 | 200,186 | — | — |
| 1996-10-29 | $22.67 | $46.14 | 360,617 | — | — |
| 1996-10-28 | $22.55 | $45.89 | 290,390 | — | — |
| 1996-10-25 | $22.49 | $45.76 | 250,434 | — | — |
| 1996-10-24 | $22.49 | $45.76 | 2,548,532 | — | — |
| 1996-10-23 | $22.73 | $46.26 | 1,173,871 | — | — |
| 1996-10-22 | $21.80 | $44.37 | 251,241 | — | — |
| 1996-10-21 | $21.62 | $44.00 | 203,414 | — | — |
| 1996-10-18 | $21.80 | $44.37 | 328,329 | — | — |
| 1996-10-17 | $21.80 | $44.37 | 105,138 | — | — |
| 1996-10-16 | $21.87 | $44.50 | 408,645 | — | — |
| 1996-10-15 | $22.11 | $45.00 | 167,898 | — | — |
| 1996-10-14 | $22.05 | $44.88 | 269,807 | — | — |
| 1996-10-11 | $21.93 | $44.63 | 1,115,954 | — | — |
| 1996-10-10 | $21.31 | $43.37 | 930,096 | — | — |
| 1996-10-09 | $21.56 | $43.87 | 1,089,115 | — | — |
| 1996-10-08 | $21.68 | $44.12 | 319,046 | — | — |
| 1996-10-07 | $21.99 | $44.75 | 154,781 | — | — |
| 1996-10-04 | $21.99 | $44.75 | 391,694 | — | — |
| 1996-10-03 | $21.74 | $44.25 | 288,372 | — | — |
| 1996-10-02 | $21.62 | $44.00 | 329,136 | — | — |
| 1996-10-01 | $21.25 | $43.24 | 314,808 | — | — |
| 1996-09-30 | $21.18 | $43.11 | 209,872 | — | — |
| 1996-09-27 | $21.12 | $42.99 | 210,074 | — | — |
| 1996-09-26 | $21.00 | $42.73 | 889,534 | — | — |
| 1996-09-25 | $20.63 | $41.98 | 1,193,243 | — | — |
| 1996-09-24 | $20.50 | $41.73 | 419,340 | — | — |
| 1996-09-23 | $20.50 | $41.73 | 174,153 | — | — |
| 1996-09-20 | $20.56 | $41.85 | 219,558 | — | — |
| 1996-09-19 | $20.38 | $41.47 | 521,048 | — | — |
| 1996-09-18 | $20.19 | $41.10 | 201,396 | — | — |
| 1996-09-17 | $20.26 | $41.22 | 623,764 | — | — |
| 1996-09-16 | $20.07 | $40.84 | 645,760 | — | — |
| 1996-09-13 | $19.95 | $40.59 | 328,934 | — | — |
| 1996-09-12 | $19.82 | $40.34 | 289,583 | — | — |
| 1996-09-11 | $19.64 | $39.96 | 133,995 | — | — |
| 1996-09-10 | $19.88 | $39.78 | 540,420 | — | — |
| 1996-09-09 | $19.70 | $39.41 | 143,480 | — | — |
| 1996-09-06 | $19.70 | $39.41 | 101,102 | — | — |
| 1996-09-05 | $19.57 | $39.16 | 177,382 | — | — |
| 1996-09-04 | $19.70 | $39.41 | 253,057 | — | — |
| 1996-09-03 | $19.45 | $38.91 | 354,563 | — | — |
| 1996-08-30 | $19.51 | $39.04 | 40,562 | — | — |
| 1996-08-29 | $19.57 | $39.16 | 171,934 | — | — |
| 1996-08-28 | $19.70 | $39.41 | 85,563 | — | — |
| 1996-08-27 | $19.70 | $39.41 | 256,891 | — | — |
| 1996-08-26 | $19.88 | $39.78 | 149,332 | — | — |
| 1996-08-23 | $20.07 | $40.15 | 108,367 | — | — |
| 1996-08-22 | $20.13 | $40.28 | 135,408 | — | — |
| 1996-08-21 | $20.13 | $40.28 | 472,414 | — | — |
| 1996-08-20 | $20.13 | $40.28 | 880,050 | — | — |
| 1996-08-19 | $20.07 | $40.15 | 171,530 | — | — |
| 1996-08-16 | $20.07 | $40.15 | 113,210 | — | — |
| 1996-08-15 | $19.88 | $39.78 | 59,531 | — | — |
| 1996-08-14 | $19.88 | $39.78 | 68,007 | — | — |
| 1996-08-13 | $19.88 | $39.78 | 139,242 | — | — |
| 1996-08-12 | $19.95 | $39.90 | 63,971 | — | — |
| 1996-08-09 | $20.01 | $40.03 | 55,293 | — | — |
| 1996-08-08 | $19.95 | $39.90 | 62,558 | — | — |
| 1996-08-07 | $19.88 | $39.78 | 100,496 | — | — |
| 1996-08-06 | $19.88 | $39.78 | 87,581 | — | — |
| 1996-08-05 | $19.88 | $39.78 | 97,268 | — | — |
| 1996-08-02 | $20.01 | $40.03 | 365,662 | — | — |
| 1996-08-01 | $19.76 | $39.53 | 224,200 | — | — |
| 1996-07-31 | $19.76 | $39.53 | 223,393 | — | — |
| 1996-07-30 | $19.70 | $39.41 | 475,643 | — | — |
| 1996-07-29 | $19.45 | $38.91 | 569,681 | — | — |
| 1996-07-26 | $19.45 | $38.91 | 154,175 | — | — |
| 1996-07-25 | $19.26 | $38.54 | 535,375 | — | — |
| 1996-07-24 | $19.08 | $38.17 | 430,843 | — | — |
| 1996-07-23 | $19.33 | $38.66 | 704,080 | — | — |
| 1996-07-22 | $19.82 | $39.66 | 266,780 | — | — |
| 1996-07-19 | $19.95 | $39.90 | 236,308 | — | — |
| 1996-07-18 | $20.13 | $40.28 | 272,632 | — | — |
| 1996-07-17 | $19.82 | $39.66 | 198,571 | — | — |
| 1996-07-16 | $19.88 | $39.78 | 264,560 | — | — |
| 1996-07-15 | $19.95 | $39.90 | 134,601 | — | — |
| 1996-07-12 | $20.13 | $40.28 | 181,620 | — | — |
| 1996-07-11 | $20.38 | $40.77 | 354,966 | — | — |
| 1996-07-10 | $20.38 | $40.77 | 365,863 | — | — |
| 1996-07-09 | $20.26 | $40.52 | 843,726 | — | — |
| 1996-07-08 | $19.76 | $39.53 | 331,557 | — | — |
| 1996-07-05 | $19.64 | $39.28 | 87,783 | — | — |
| 1996-07-03 | $19.88 | $39.78 | 276,062 | — | — |
| 1996-07-02 | $19.70 | $39.41 | 166,889 | — | — |
| 1996-07-01 | $19.51 | $39.04 | 170,117 | — | — |
| 1996-06-28 | $19.57 | $39.16 | 165,072 | — | — |
| 1996-06-27 | $19.51 | $39.04 | 371,917 | — | — |
| 1996-06-26 | $19.64 | $39.28 | 41,974 | — | — |
| 1996-06-25 | $19.70 | $39.41 | 176,777 | — | — |
| 1996-06-24 | $19.70 | $39.41 | 456,472 | — | — |
| 1996-06-21 | $19.45 | $38.91 | 401,178 | — | — |
| 1996-06-20 | $19.45 | $38.91 | 350,527 | — | — |
| 1996-06-19 | $19.51 | $39.04 | 608,225 | — | — |
| 1996-06-18 | $19.39 | $38.79 | 610,647 | — | — |
| 1996-06-17 | $19.26 | $38.54 | 233,684 | — | — |
| 1996-06-14 | $19.14 | $38.29 | 261,936 | — | — |
| 1996-06-13 | $19.26 | $38.54 | 225,814 | — | — |
| 1996-06-12 | $19.64 | $39.28 | 132,986 | — | — |
| 1996-06-11 | $19.88 | $39.11 | 258,102 | — | — |
| 1996-06-10 | $19.76 | $38.86 | 1,792,186 | — | — |
| 1996-06-07 | $19.82 | $38.98 | 111,595 | — | — |
| 1996-06-06 | $19.95 | $39.23 | 212,495 | — | — |
| 1996-06-05 | $19.82 | $38.98 | 197,159 | — | — |
| 1996-06-04 | $19.64 | $38.62 | 64,576 | — | — |
| 1996-06-03 | $19.70 | $38.74 | 116,842 | — | — |
| 1996-05-31 | $19.70 | $38.74 | 75,271 | — | — |
| 1996-05-30 | $19.76 | $38.86 | 154,175 | — | — |
| 1996-05-29 | $19.76 | $38.86 | 259,717 | — | — |
| 1996-05-28 | $19.76 | $38.86 | 183,436 | — | — |
| 1996-05-24 | $19.82 | $38.98 | 87,985 | — | — |
| 1996-05-23 | $19.82 | $38.98 | 178,997 | — | — |
| 1996-05-22 | $19.82 | $38.98 | 122,089 | — | — |
| 1996-05-21 | $19.82 | $38.98 | 295,637 | — | — |
| 1996-05-20 | $19.88 | $39.11 | 247,205 | — | — |
| 1996-05-17 | $19.76 | $38.86 | 148,121 | — | — |
| 1996-05-16 | $19.70 | $38.74 | 211,285 | — | — |
| 1996-05-15 | $19.70 | $38.74 | 621,948 | — | — |
| 1996-05-14 | $19.64 | $38.62 | 240,344 | — | — |
| 1996-05-13 | $19.76 | $38.86 | 82,940 | — | — |
| 1996-05-10 | $19.82 | $38.98 | 373,734 | — | — |
| 1996-05-09 | $19.82 | $38.98 | 373,734 | — | — |
| 1996-05-08 | $19.70 | $38.74 | 498,244 | — | — |
| 1996-05-07 | $19.76 | $38.86 | 575,130 | — | — |
| 1996-05-06 | $19.51 | $38.37 | 105,138 | — | — |
| 1996-05-03 | $19.45 | $38.25 | 339,629 | — | — |
| 1996-05-02 | $19.39 | $38.13 | 275,053 | — | — |
| 1996-05-01 | $19.45 | $38.25 | 82,536 | — | — |
| 1996-04-30 | $19.51 | $38.37 | 215,522 | — | — |
| 1996-04-29 | $19.51 | $38.37 | 394,923 | — | — |
| 1996-04-26 | $19.45 | $38.25 | 209,468 | — | — |
| 1996-04-25 | $19.26 | $37.89 | 571,094 | — | — |
| 1996-04-24 | $19.64 | $38.62 | 1,288,493 | — | — |
| 1996-04-23 | $19.33 | $38.01 | 535,577 | — | — |
| 1996-04-22 | $18.83 | $37.03 | 315,413 | — | — |
| 1996-04-19 | $18.64 | $36.67 | 526,496 | — | — |
| 1996-04-18 | $18.33 | $36.06 | 114,622 | — | — |
| 1996-04-17 | $18.40 | $36.18 | 170,117 | — | — |
| 1996-04-16 | $18.46 | $36.30 | 780,764 | — | — |
| 1996-04-15 | $18.33 | $36.06 | 397,546 | — | — |
| 1996-04-12 | $18.09 | $35.57 | 116,439 | — | — |
| 1996-04-11 | $18.09 | $35.57 | 349,921 | — | — |
| 1996-04-10 | $17.96 | $35.33 | 120,878 | — | — |
| 1996-04-09 | $18.03 | $35.45 | 236,308 | — | — |
| 1996-04-08 | $18.03 | $35.45 | 500,666 | — | — |
| 1996-04-04 | $18.27 | $35.94 | 196,553 | — | — |
| 1996-04-03 | $18.15 | $35.69 | 1,109,093 | — | — |
| 1996-04-02 | $18.15 | $35.69 | 968,640 | — | — |
| 1996-04-01 | $17.90 | $35.21 | 196,553 | — | — |
| 1996-03-29 | $17.53 | $34.48 | 138,435 | — | — |
| 1996-03-28 | $17.47 | $34.35 | 240,949 | — | — |
| 1996-03-27 | $17.59 | $34.60 | 148,121 | — | — |
| 1996-03-26 | $17.59 | $34.60 | 266,981 | — | — |
| 1996-03-25 | $17.65 | $34.72 | 438,310 | — | — |
| 1996-03-22 | $17.59 | $34.60 | 444,969 | — | — |
| 1996-03-21 | $17.65 | $34.72 | 296,242 | — | — |
| 1996-03-20 | $17.59 | $34.60 | 621,948 | — | — |
| 1996-03-19 | $17.47 | $34.35 | 210,276 | — | — |
| 1996-03-18 | $17.47 | $34.35 | 128,143 | — | — |
| 1996-03-15 | $17.41 | $34.23 | 375,953 | — | — |
| 1996-03-14 | $17.28 | $33.99 | 418,937 | — | — |
| 1996-03-13 | $17.28 | $33.99 | 341,042 | — | — |
| 1996-03-12 | $17.47 | $33.69 | 857,246 | — | — |
| 1996-03-11 | $17.53 | $33.81 | 245,792 | — | — |
| 1996-03-08 | $17.41 | $33.57 | 474,835 | — | — |
| 1996-03-07 | $17.59 | $33.93 | 1,165,193 | — | — |
| 1996-03-06 | $17.59 | $33.93 | 353,957 | — | — |
| 1996-03-05 | $17.53 | $33.81 | 93,232 | — | — |
| 1996-03-04 | $17.41 | $33.57 | 73,052 | — | — |
| 1996-03-01 | $17.41 | $33.57 | 449,409 | — | — |
| 1996-02-29 | $17.22 | $33.21 | 370,707 | — | — |
| 1996-02-28 | $17.16 | $33.09 | 152,964 | — | — |
| 1996-02-27 | $17.16 | $33.09 | 225,612 | — | — |
| 1996-02-26 | $17.22 | $33.21 | 231,868 | — | — |
| 1996-02-23 | $17.16 | $33.09 | 211,486 | — | — |
| 1996-02-22 | $17.34 | $33.45 | 462,122 | — | — |
| 1996-02-21 | $17.22 | $33.21 | 277,475 | — | — |
| 1996-02-20 | $17.28 | $33.33 | 460,306 | — | — |
| 1996-02-16 | $17.72 | $34.17 | 254,873 | — | — |
| 1996-02-15 | $17.78 | $34.29 | 207,652 | — | — |
| 1996-02-14 | $17.90 | $34.53 | 235,501 | — | — |
| 1996-02-13 | $18.09 | $34.89 | 228,236 | — | — |
| 1996-02-12 | $18.21 | $35.13 | 198,571 | — | — |
| 1996-02-09 | $18.21 | $35.13 | 190,096 | — | — |
| 1996-02-08 | $18.09 | $34.89 | 315,615 | — | — |
| 1996-02-07 | $18.15 | $35.01 | 404,407 | — | — |
| 1996-02-06 | $17.84 | $34.41 | 432,861 | — | — |
| 1996-02-05 | $17.72 | $34.17 | 161,844 | — | — |
| 1996-02-02 | $17.90 | $34.53 | 566,654 | — | — |
| 1996-02-01 | $17.96 | $34.65 | 119,466 | — | — |
| 1996-01-31 | $17.90 | $34.53 | 200,791 | — | — |
| 1996-01-30 | $17.84 | $34.41 | 164,871 | — | — |
| 1996-01-29 | $17.78 | $34.29 | 158,817 | — | — |
| 1996-01-26 | $17.47 | $33.69 | 224,200 | — | — |
| 1996-01-25 | $17.34 | $33.45 | 216,330 | — | — |
| 1996-01-24 | $17.65 | $34.05 | 204,625 | — | — |
| 1996-01-23 | $17.47 | $33.69 | 207,450 | — | — |
| 1996-01-22 | $17.72 | $34.17 | 66,594 | — | — |
| 1996-01-19 | $17.65 | $34.05 | 134,802 | — | — |
| 1996-01-18 | $17.53 | $33.81 | 126,327 | — | — |
| 1996-01-17 | $17.34 | $33.45 | 429,834 | — | — |
| 1996-01-16 | $17.41 | $33.57 | 92,424 | — | — |
| 1996-01-15 | $17.34 | $33.45 | 58,926 | — | — |
| 1996-01-12 | $17.53 | $33.81 | 180,006 | — | — |
| 1996-01-11 | $17.47 | $33.69 | 238,528 | — | — |
| 1996-01-10 | $17.41 | $33.57 | 271,421 | — | — |
| 1996-01-09 | $17.47 | $33.69 | 534,165 | — | — |
| 1996-01-08 | $17.65 | $34.05 | 83,747 | — | — |
| 1996-01-05 | $17.53 | $33.81 | 985,793 | — | — |
| 1996-01-04 | $17.47 | $33.69 | 1,306,050 | — | — |
| 1996-01-03 | $17.47 | $33.69 | 285,143 | — | — |
| 1996-01-02 | $17.41 | $33.57 | 265,367 | — | — |