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
- 1988-07-22 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 | $19.13 | $45.74 | 64,033 | — | — |
| 1996-12-30 | $18.75 | $44.85 | 68,833 | — | — |
| 1996-12-27 | $18.75 | $44.85 | 58,433 | — | — |
| 1996-12-26 | $19.13 | $45.74 | 49,100 | — | — |
| 1996-12-24 | $19.13 | $45.74 | 46,367 | — | — |
| 1996-12-23 | $19.13 | $45.74 | 46,633 | — | — |
| 1996-12-20 | $19.13 | $45.74 | 67,000 | — | — |
| 1996-12-19 | $18.75 | $44.85 | 40,233 | — | — |
| 1996-12-18 | $19.13 | $45.74 | 47,200 | — | — |
| 1996-12-17 | $19.13 | $45.74 | 107,267 | — | — |
| 1996-12-16 | $18.75 | $44.85 | 61,167 | — | — |
| 1996-12-13 | $18.75 | $44.85 | 64,733 | — | — |
| 1996-12-12 | $19.13 | $45.74 | 67,633 | — | — |
| 1996-12-11 | $19.13 | $45.41 | 56,867 | — | — |
| 1996-12-10 | $19.13 | $45.41 | 42,867 | — | — |
| 1996-12-09 | $19.13 | $45.41 | 70,867 | — | — |
| 1996-12-06 | $19.13 | $45.41 | 100,367 | — | — |
| 1996-12-05 | $19.31 | $45.85 | 62,933 | — | — |
| 1996-12-04 | $19.13 | $45.41 | 40,267 | — | — |
| 1996-12-03 | $19.13 | $45.41 | 37,233 | — | — |
| 1996-12-02 | $19.13 | $45.41 | 28,600 | — | — |
| 1996-11-29 | $19.13 | $45.41 | 24,967 | — | — |
| 1996-11-27 | $19.50 | $46.30 | 43,400 | — | — |
| 1996-11-26 | $19.50 | $46.30 | 35,500 | — | — |
| 1996-11-25 | $19.50 | $46.30 | 126,933 | — | — |
| 1996-11-22 | $19.13 | $45.41 | 47,033 | — | — |
| 1996-11-21 | $19.13 | $45.41 | 43,867 | — | — |
| 1996-11-20 | $18.75 | $44.52 | 55,800 | — | — |
| 1996-11-19 | $19.13 | $45.41 | 45,633 | — | — |
| 1996-11-18 | $19.13 | $45.41 | 53,633 | — | — |
| 1996-11-15 | $18.75 | $44.52 | 55,367 | — | — |
| 1996-11-14 | $18.75 | $44.52 | 58,067 | — | — |
| 1996-11-13 | $18.75 | $44.52 | 52,933 | — | — |
| 1996-11-12 | $19.50 | $45.97 | 47,467 | — | — |
| 1996-11-11 | $19.50 | $45.97 | 69,600 | — | — |
| 1996-11-08 | $19.13 | $45.08 | 33,967 | — | — |
| 1996-11-07 | $19.13 | $45.08 | 60,833 | — | — |
| 1996-11-06 | $19.31 | $45.53 | 77,500 | — | — |
| 1996-11-05 | $19.13 | $45.08 | 140,633 | — | — |
| 1996-11-04 | $18.94 | $44.64 | 60,200 | — | — |
| 1996-11-01 | $18.75 | $44.20 | 36,400 | — | — |
| 1996-10-31 | $18.75 | $44.20 | 17,033 | — | — |
| 1996-10-30 | $19.13 | $45.08 | 26,433 | — | — |
| 1996-10-29 | $18.75 | $44.20 | 40,933 | — | — |
| 1996-10-28 | $19.13 | $45.08 | 43,133 | — | — |
| 1996-10-25 | $19.13 | $45.08 | 23,533 | — | — |
| 1996-10-24 | $19.13 | $45.08 | 26,700 | — | — |
| 1996-10-23 | $19.13 | $45.08 | 24,233 | — | — |
| 1996-10-22 | $18.75 | $44.20 | 25,933 | — | — |
| 1996-10-21 | $19.13 | $45.08 | 37,967 | — | — |
| 1996-10-18 | $18.75 | $44.20 | 26,267 | — | — |
| 1996-10-17 | $18.75 | $44.20 | 38,300 | — | — |
| 1996-10-16 | $18.75 | $44.20 | 130,500 | — | — |
| 1996-10-15 | $18.75 | $44.20 | 35,500 | — | — |
| 1996-10-14 | $18.75 | $44.20 | 29,833 | — | — |
| 1996-10-11 | $18.75 | $44.20 | 39,167 | — | — |
| 1996-10-10 | $18.75 | $44.20 | 27,267 | — | — |
| 1996-10-09 | $19.13 | $44.75 | 76,533 | — | — |
| 1996-10-08 | $19.50 | $45.63 | 38,033 | — | — |
| 1996-10-07 | $19.31 | $45.19 | 57,533 | — | — |
| 1996-10-04 | $19.50 | $45.63 | 96,733 | — | — |
| 1996-10-03 | $18.75 | $43.88 | 41,567 | — | — |
| 1996-10-02 | $18.75 | $43.88 | 17,767 | — | — |
| 1996-10-01 | $19.13 | $44.75 | 38,967 | — | — |
| 1996-09-30 | $19.13 | $44.75 | 32,333 | — | — |
| 1996-09-27 | $19.13 | $44.75 | 26,033 | — | — |
| 1996-09-26 | $19.13 | $44.75 | 38,233 | — | — |
| 1996-09-25 | $19.13 | $44.75 | 32,500 | — | — |
| 1996-09-24 | $18.75 | $43.88 | 52,700 | — | — |
| 1996-09-23 | $19.13 | $44.75 | 26,667 | — | — |
| 1996-09-20 | $18.75 | $43.88 | 25,300 | — | — |
| 1996-09-19 | $19.13 | $44.75 | 34,267 | — | — |
| 1996-09-18 | $19.13 | $44.75 | 56,600 | — | — |
| 1996-09-17 | $18.94 | $44.32 | 70,033 | — | — |
| 1996-09-16 | $18.75 | $43.88 | 31,300 | — | — |
| 1996-09-13 | $18.75 | $43.88 | 66,200 | — | — |
| 1996-09-12 | $18.75 | $43.88 | 60,133 | — | — |
| 1996-09-11 | $18.75 | $43.55 | 40,367 | — | — |
| 1996-09-10 | $18.75 | $43.55 | 69,867 | — | — |
| 1996-09-09 | $19.13 | $44.42 | 48,367 | — | — |
| 1996-09-06 | $19.13 | $44.42 | 89,667 | — | — |
| 1996-09-05 | $18.38 | $42.68 | 27,100 | — | — |
| 1996-09-04 | $18.75 | $43.55 | 42,800 | — | — |
| 1996-09-03 | $18.38 | $42.68 | 42,800 | — | — |
| 1996-08-30 | $18.75 | $43.55 | 39,100 | — | — |
| 1996-08-29 | $18.75 | $43.55 | 36,000 | — | — |
| 1996-08-28 | $18.75 | $43.55 | 69,200 | — | — |
| 1996-08-27 | $18.75 | $43.55 | 39,567 | — | — |
| 1996-08-26 | $18.47 | $42.90 | 47,600 | — | — |
| 1996-08-23 | $18.38 | $42.68 | 52,967 | — | — |
| 1996-08-22 | $18.75 | $43.55 | 40,533 | — | — |
| 1996-08-21 | $18.94 | $43.98 | 41,900 | — | — |
| 1996-08-20 | $18.75 | $43.55 | 122,733 | — | — |
| 1996-08-19 | $18.75 | $43.55 | 45,367 | — | — |
| 1996-08-16 | $18.75 | $43.55 | 41,333 | — | — |
| 1996-08-15 | $18.75 | $43.55 | 19,200 | — | — |
| 1996-08-14 | $18.75 | $43.55 | 38,800 | — | — |
| 1996-08-13 | $18.75 | $43.55 | 88,067 | — | — |
| 1996-08-12 | $18.75 | $43.22 | 35,700 | — | — |
| 1996-08-09 | $18.75 | $43.22 | 44,567 | — | — |
| 1996-08-08 | $18.38 | $42.36 | 35,200 | — | — |
| 1996-08-07 | $18.38 | $42.36 | 54,867 | — | — |
| 1996-08-06 | $18.38 | $42.36 | 28,667 | — | — |
| 1996-08-05 | $18.75 | $43.22 | 36,600 | — | — |
| 1996-08-02 | $18.75 | $43.22 | 37,900 | — | — |
| 1996-08-01 | $18.38 | $42.36 | 48,033 | — | — |
| 1996-07-31 | $18.00 | $41.50 | 16,533 | — | — |
| 1996-07-30 | $18.38 | $42.36 | 42,000 | — | — |
| 1996-07-29 | $18.00 | $41.50 | 30,433 | — | — |
| 1996-07-26 | $18.38 | $42.36 | 120,067 | — | — |
| 1996-07-25 | $18.38 | $42.36 | 22,167 | — | — |
| 1996-07-24 | $18.38 | $42.36 | 46,133 | — | — |
| 1996-07-23 | $18.38 | $42.36 | 122,867 | — | — |
| 1996-07-22 | $18.38 | $42.36 | 16,433 | — | — |
| 1996-07-19 | $18.38 | $42.36 | 20,067 | — | — |
| 1996-07-18 | $18.00 | $41.50 | 44,567 | — | — |
| 1996-07-17 | $18.38 | $42.36 | 26,900 | — | — |
| 1996-07-16 | $18.00 | $41.50 | 61,533 | — | — |
| 1996-07-15 | $18.19 | $41.93 | 27,000 | — | — |
| 1996-07-12 | $18.00 | $41.50 | 22,667 | — | — |
| 1996-07-11 | $18.00 | $41.50 | 28,233 | — | — |
| 1996-07-10 | $18.00 | $41.17 | 65,800 | — | — |
| 1996-07-09 | $18.00 | $41.17 | 28,000 | — | — |
| 1996-07-08 | $18.38 | $42.03 | 66,433 | — | — |
| 1996-07-05 | $17.63 | $40.31 | 56,900 | — | — |
| 1996-07-03 | $18.38 | $42.03 | 17,600 | — | — |
| 1996-07-02 | $18.19 | $41.60 | 107,200 | — | — |
| 1996-07-01 | $18.00 | $41.17 | 24,433 | — | — |
| 1996-06-28 | $18.38 | $42.03 | 48,733 | — | — |
| 1996-06-27 | $18.38 | $42.03 | 36,333 | — | — |
| 1996-06-26 | $18.19 | $41.60 | 44,467 | — | — |
| 1996-06-25 | $18.38 | $42.03 | 41,133 | — | — |
| 1996-06-24 | $18.00 | $41.17 | 36,767 | — | — |
| 1996-06-21 | $18.00 | $41.17 | 46,867 | — | — |
| 1996-06-20 | $18.00 | $41.17 | 65,533 | — | — |
| 1996-06-19 | $18.00 | $41.17 | 81,933 | — | — |
| 1996-06-18 | $18.00 | $41.17 | 43,567 | — | — |
| 1996-06-17 | $17.63 | $40.31 | 31,233 | — | — |
| 1996-06-14 | $18.00 | $41.17 | 35,000 | — | — |
| 1996-06-13 | $18.00 | $41.17 | 89,433 | — | — |
| 1996-06-12 | $18.00 | $41.17 | 26,000 | — | — |
| 1996-06-11 | $18.00 | $40.85 | 47,067 | — | — |
| 1996-06-10 | $18.00 | $40.85 | 29,667 | — | — |
| 1996-06-07 | $18.00 | $40.85 | 61,567 | — | — |
| 1996-06-06 | $18.38 | $41.70 | 61,600 | — | — |
| 1996-06-05 | $18.38 | $41.70 | 55,633 | — | — |
| 1996-06-04 | $18.38 | $41.70 | 49,267 | — | — |
| 1996-06-03 | $18.38 | $41.70 | 52,567 | — | — |
| 1996-05-31 | $18.38 | $41.70 | 83,300 | — | — |
| 1996-05-30 | $18.75 | $42.55 | 87,733 | — | — |
| 1996-05-29 | $18.75 | $42.55 | 211,500 | — | — |
| 1996-05-28 | $18.00 | $40.85 | 28,333 | — | — |
| 1996-05-24 | $18.00 | $40.85 | 51,333 | — | — |
| 1996-05-23 | $18.19 | $41.28 | 28,900 | — | — |
| 1996-05-22 | $18.19 | $41.28 | 45,000 | — | — |
| 1996-05-21 | $18.38 | $41.70 | 78,833 | — | — |
| 1996-05-20 | $18.38 | $41.70 | 101,600 | — | — |
| 1996-05-17 | $18.00 | $40.85 | 59,667 | — | — |
| 1996-05-16 | $18.38 | $41.70 | 54,500 | — | — |
| 1996-05-15 | $18.38 | $41.70 | 64,333 | — | — |
| 1996-05-14 | $18.38 | $41.70 | 83,667 | — | — |
| 1996-05-13 | $18.38 | $41.70 | 55,500 | — | — |
| 1996-05-10 | $18.38 | $41.39 | 42,200 | — | — |
| 1996-05-09 | $18.00 | $40.54 | 34,000 | — | — |
| 1996-05-08 | $18.19 | $40.96 | 32,233 | — | — |
| 1996-05-07 | $18.00 | $40.54 | 93,100 | — | — |
| 1996-05-06 | $17.63 | $39.70 | 72,267 | — | — |
| 1996-05-03 | $18.38 | $41.39 | 125,500 | — | — |
| 1996-05-02 | $18.00 | $40.54 | 46,800 | — | — |
| 1996-05-01 | $18.00 | $40.54 | 36,433 | — | — |
| 1996-04-30 | $18.00 | $40.54 | 36,367 | — | — |
| 1996-04-29 | $18.00 | $40.54 | 24,567 | — | — |
| 1996-04-26 | $18.00 | $40.54 | 26,733 | — | — |
| 1996-04-25 | $18.38 | $41.39 | 38,633 | — | — |
| 1996-04-24 | $18.00 | $40.54 | 32,200 | — | — |
| 1996-04-23 | $18.00 | $40.54 | 33,200 | — | — |
| 1996-04-22 | $18.00 | $40.54 | 50,800 | — | — |
| 1996-04-19 | $18.00 | $40.54 | 26,200 | — | — |
| 1996-04-18 | $18.38 | $41.39 | 28,433 | — | — |
| 1996-04-17 | $18.00 | $40.54 | 47,033 | — | — |
| 1996-04-16 | $18.00 | $40.54 | 37,733 | — | — |
| 1996-04-15 | $18.00 | $40.54 | 32,967 | — | — |
| 1996-04-12 | $18.00 | $40.54 | 38,700 | — | — |
| 1996-04-11 | $18.00 | $40.54 | 80,467 | — | — |
| 1996-04-10 | $18.38 | $41.07 | 34,133 | — | — |
| 1996-04-09 | $18.00 | $40.23 | 28,267 | — | — |
| 1996-04-08 | $18.38 | $41.07 | 205,533 | — | — |
| 1996-04-04 | $18.00 | $40.23 | 39,233 | — | — |
| 1996-04-03 | $18.38 | $41.07 | 77,333 | — | — |
| 1996-04-02 | $18.75 | $41.91 | 28,167 | — | — |
| 1996-04-01 | $18.38 | $41.07 | 105,233 | — | — |
| 1996-03-29 | $18.38 | $41.07 | 40,667 | — | — |
| 1996-03-28 | $18.38 | $41.07 | 40,900 | — | — |
| 1996-03-27 | $18.00 | $40.23 | 25,367 | — | — |
| 1996-03-26 | $18.38 | $41.07 | 53,800 | — | — |
| 1996-03-25 | $18.00 | $40.23 | 110,133 | — | — |
| 1996-03-22 | $18.00 | $40.23 | 49,133 | — | — |
| 1996-03-21 | $18.00 | $40.23 | 39,367 | — | — |
| 1996-03-20 | $18.00 | $40.23 | 32,400 | — | — |
| 1996-03-19 | $18.38 | $41.07 | 55,833 | — | — |
| 1996-03-18 | $18.38 | $41.07 | 37,700 | — | — |
| 1996-03-15 | $18.38 | $41.07 | 64,600 | — | — |
| 1996-03-14 | $18.75 | $41.91 | 77,100 | — | — |
| 1996-03-13 | $18.38 | $41.07 | 72,300 | — | — |
| 1996-03-12 | $18.38 | $40.76 | 54,733 | — | — |
| 1996-03-11 | $18.75 | $41.59 | 48,300 | — | — |
| 1996-03-08 | $18.38 | $40.76 | 172,233 | — | — |
| 1996-03-07 | $19.13 | $42.42 | 124,667 | — | — |
| 1996-03-06 | $19.13 | $42.42 | 77,500 | — | — |
| 1996-03-05 | $19.13 | $42.42 | 59,533 | — | — |
| 1996-03-04 | $19.13 | $42.42 | 62,367 | — | — |
| 1996-03-01 | $19.13 | $42.42 | 50,033 | — | — |
| 1996-02-29 | $19.13 | $42.42 | 27,200 | — | — |
| 1996-02-28 | $19.13 | $42.42 | 53,567 | — | — |
| 1996-02-27 | $19.31 | $42.84 | 44,967 | — | — |
| 1996-02-26 | $19.13 | $42.42 | 52,033 | — | — |
| 1996-02-23 | $19.13 | $42.42 | 46,967 | — | — |
| 1996-02-22 | $19.50 | $43.25 | 80,867 | — | — |
| 1996-02-21 | $19.13 | $42.42 | 50,300 | — | — |
| 1996-02-20 | $19.13 | $42.42 | 87,900 | — | — |
| 1996-02-16 | $19.50 | $43.25 | 56,333 | — | — |
| 1996-02-15 | $19.13 | $42.42 | 54,900 | — | — |
| 1996-02-14 | $19.13 | $42.42 | 108,267 | — | — |
| 1996-02-13 | $19.50 | $43.25 | 126,467 | — | — |
| 1996-02-12 | $19.50 | $42.94 | 81,167 | — | — |
| 1996-02-09 | $19.88 | $43.77 | 55,100 | — | — |
| 1996-02-08 | $19.50 | $42.94 | 50,033 | — | — |
| 1996-02-07 | $19.50 | $42.94 | 93,500 | — | — |
| 1996-02-06 | $19.88 | $43.77 | 66,367 | — | — |
| 1996-02-05 | $19.50 | $42.94 | 38,133 | — | — |
| 1996-02-02 | $19.50 | $42.94 | 48,267 | — | — |
| 1996-02-01 | $19.50 | $42.94 | 64,500 | — | — |
| 1996-01-31 | $19.50 | $42.94 | 45,300 | — | — |
| 1996-01-30 | $19.50 | $42.94 | 35,833 | — | — |
| 1996-01-29 | $19.69 | $43.36 | 43,467 | — | — |
| 1996-01-26 | $19.88 | $43.77 | 51,167 | — | — |
| 1996-01-25 | $19.50 | $42.94 | 36,967 | — | — |
| 1996-01-24 | $19.50 | $42.94 | 38,333 | — | — |
| 1996-01-23 | $19.50 | $42.94 | 52,200 | — | — |
| 1996-01-22 | $19.69 | $43.36 | 107,867 | — | — |
| 1996-01-19 | $19.13 | $42.12 | 21,933 | — | — |
| 1996-01-18 | $19.13 | $42.12 | 53,533 | — | — |
| 1996-01-17 | $19.31 | $42.53 | 68,733 | — | — |
| 1996-01-16 | $19.13 | $42.12 | 88,867 | — | — |
| 1996-01-15 | $18.75 | $41.29 | 37,533 | — | — |
| 1996-01-12 | $19.13 | $42.12 | 50,733 | — | — |
| 1996-01-11 | $19.13 | $42.12 | 86,400 | — | — |
| 1996-01-10 | $19.13 | $41.71 | 57,233 | — | — |
| 1996-01-09 | $19.13 | $41.71 | 43,700 | — | — |
| 1996-01-08 | $19.50 | $42.53 | 22,533 | — | — |
| 1996-01-05 | $19.13 | $41.71 | 47,267 | — | — |
| 1996-01-04 | $19.13 | $41.71 | 33,400 | — | — |
| 1996-01-03 | $19.50 | $42.53 | 81,133 | — | — |
| 1996-01-02 | $19.13 | $41.71 | 82,700 | — | — |