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
- 1980-03-17 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 | $21.00 | $29.24 | 92,600 | — | — |
| 1996-12-30 | $21.19 | $29.50 | 97,200 | — | — |
| 1996-12-27 | $21.19 | $29.50 | 44,000 | — | — |
| 1996-12-26 | $21.25 | $29.59 | 140,000 | — | — |
| 1996-12-24 | $21.00 | $29.24 | 16,200 | — | — |
| 1996-12-23 | $20.88 | $29.07 | 73,400 | — | — |
| 1996-12-20 | $21.13 | $29.42 | 83,000 | — | — |
| 1996-12-19 | $21.25 | $29.59 | 80,200 | — | — |
| 1996-12-18 | $20.75 | $28.90 | 96,200 | — | — |
| 1996-12-17 | $20.94 | $29.16 | 293,400 | — | — |
| 1996-12-16 | $20.56 | $28.63 | 254,800 | — | — |
| 1996-12-13 | $20.69 | $28.81 | 157,000 | — | — |
| 1996-12-12 | $20.56 | $28.63 | 42,000 | — | — |
| 1996-12-11 | $21.06 | $29.33 | 169,200 | — | — |
| 1996-12-10 | $21.25 | $29.59 | 144,800 | — | — |
| 1996-12-09 | $21.50 | $29.94 | 212,800 | — | — |
| 1996-12-06 | $21.56 | $30.03 | 260,200 | — | — |
| 1996-12-05 | $21.63 | $30.11 | 131,600 | — | — |
| 1996-12-04 | $21.69 | $30.20 | 247,200 | — | — |
| 1996-12-03 | $21.88 | $30.46 | 57,200 | — | — |
| 1996-12-02 | $21.88 | $30.46 | 476,200 | — | — |
| 1996-11-29 | $21.81 | $30.37 | 85,600 | — | — |
| 1996-11-27 | $21.69 | $30.20 | 240,600 | — | — |
| 1996-11-26 | $21.31 | $29.68 | 335,800 | — | — |
| 1996-11-25 | $21.13 | $29.42 | 113,600 | — | — |
| 1996-11-22 | $20.63 | $28.72 | 282,200 | — | — |
| 1996-11-21 | $20.50 | $28.55 | 70,200 | — | — |
| 1996-11-20 | $20.75 | $28.90 | 107,200 | — | — |
| 1996-11-19 | $20.50 | $28.55 | 163,800 | — | — |
| 1996-11-18 | $20.38 | $28.16 | 76,200 | — | — |
| 1996-11-15 | $20.50 | $28.34 | 27,200 | — | — |
| 1996-11-14 | $20.44 | $28.25 | 270,600 | — | — |
| 1996-11-13 | $20.19 | $27.90 | 102,200 | — | — |
| 1996-11-12 | $20.19 | $27.90 | 52,400 | — | — |
| 1996-11-11 | $20.19 | $27.90 | 11,200 | — | — |
| 1996-11-08 | $20.19 | $27.90 | 51,200 | — | — |
| 1996-11-07 | $20.31 | $28.08 | 214,000 | — | — |
| 1996-11-06 | $20.13 | $27.82 | 245,400 | — | — |
| 1996-11-05 | $19.94 | $27.56 | 119,000 | — | — |
| 1996-11-04 | $19.88 | $27.47 | 79,600 | — | — |
| 1996-11-01 | $19.94 | $27.56 | 36,600 | — | — |
| 1996-10-31 | $19.81 | $27.39 | 186,600 | — | — |
| 1996-10-30 | $19.63 | $27.13 | 91,000 | — | — |
| 1996-10-29 | $19.63 | $27.13 | 163,200 | — | — |
| 1996-10-28 | $19.56 | $27.04 | 91,400 | — | — |
| 1996-10-25 | $19.50 | $26.95 | 54,200 | — | — |
| 1996-10-24 | $19.63 | $27.13 | 83,000 | — | — |
| 1996-10-23 | $19.50 | $26.95 | 31,000 | — | — |
| 1996-10-22 | $19.50 | $26.95 | 369,800 | — | — |
| 1996-10-21 | $19.38 | $26.78 | 46,400 | — | — |
| 1996-10-18 | $19.63 | $27.13 | 65,800 | — | — |
| 1996-10-17 | $19.81 | $27.39 | 160,800 | — | — |
| 1996-10-16 | $19.63 | $27.13 | 44,800 | — | — |
| 1996-10-15 | $19.63 | $27.13 | 109,400 | — | — |
| 1996-10-14 | $19.56 | $27.04 | 66,000 | — | — |
| 1996-10-11 | $19.31 | $26.70 | 63,600 | — | — |
| 1996-10-10 | $19.44 | $26.87 | 49,600 | — | — |
| 1996-10-09 | $19.38 | $26.78 | 61,400 | — | — |
| 1996-10-08 | $19.63 | $27.13 | 73,400 | — | — |
| 1996-10-07 | $19.69 | $27.21 | 53,400 | — | — |
| 1996-10-04 | $19.75 | $27.30 | 109,400 | — | — |
| 1996-10-03 | $19.69 | $27.21 | 88,600 | — | — |
| 1996-10-02 | $19.75 | $27.30 | 120,000 | — | — |
| 1996-10-01 | $19.69 | $27.21 | 82,000 | — | — |
| 1996-09-30 | $19.50 | $26.95 | 105,800 | — | — |
| 1996-09-27 | $19.56 | $27.04 | 98,000 | — | — |
| 1996-09-26 | $19.56 | $27.04 | 196,400 | — | — |
| 1996-09-25 | $19.50 | $26.95 | 113,800 | — | — |
| 1996-09-24 | $19.44 | $26.87 | 194,000 | — | — |
| 1996-09-23 | $19.44 | $26.87 | 106,800 | — | — |
| 1996-09-20 | $19.25 | $26.61 | 56,600 | — | — |
| 1996-09-19 | $19.31 | $26.70 | 60,400 | — | — |
| 1996-09-18 | $19.44 | $26.87 | 109,200 | — | — |
| 1996-09-17 | $19.50 | $26.95 | 190,600 | — | — |
| 1996-09-16 | $19.56 | $27.04 | 163,400 | — | — |
| 1996-09-13 | $19.50 | $26.95 | 130,000 | — | — |
| 1996-09-12 | $19.50 | $26.95 | 192,800 | — | — |
| 1996-09-11 | $19.44 | $26.87 | 76,000 | — | — |
| 1996-09-10 | $19.50 | $26.95 | 79,400 | — | — |
| 1996-09-09 | $19.38 | $26.78 | 322,400 | — | — |
| 1996-09-06 | $19.38 | $26.78 | 103,200 | — | — |
| 1996-09-05 | $19.44 | $26.87 | 256,200 | — | — |
| 1996-09-04 | $19.25 | $26.61 | 470,600 | — | — |
| 1996-09-03 | $18.94 | $26.18 | 225,600 | — | — |
| 1996-08-30 | $18.94 | $26.18 | 31,200 | — | — |
| 1996-08-29 | $18.88 | $26.09 | 147,600 | — | — |
| 1996-08-28 | $18.94 | $26.18 | 102,000 | — | — |
| 1996-08-27 | $18.88 | $26.09 | 154,000 | — | — |
| 1996-08-26 | $18.94 | $26.18 | 64,600 | — | — |
| 1996-08-23 | $18.94 | $26.18 | 171,800 | — | — |
| 1996-08-22 | $18.94 | $26.18 | 79,000 | — | — |
| 1996-08-21 | $18.88 | $26.09 | 135,000 | — | — |
| 1996-08-20 | $18.94 | $26.18 | 173,000 | — | — |
| 1996-08-19 | $18.88 | $26.09 | 248,200 | — | — |
| 1996-08-16 | $18.94 | $26.18 | 138,200 | — | — |
| 1996-08-15 | $18.50 | $25.57 | 203,800 | — | — |
| 1996-08-14 | $18.50 | $25.36 | 364,200 | — | — |
| 1996-08-13 | $18.44 | $25.28 | 220,800 | — | — |
| 1996-08-12 | $18.44 | $25.28 | 304,600 | — | — |
| 1996-08-09 | $18.38 | $25.19 | 484,400 | — | — |
| 1996-08-08 | $18.19 | $24.94 | 108,800 | — | — |
| 1996-08-07 | $18.00 | $24.68 | 84,400 | — | — |
| 1996-08-06 | $18.06 | $24.77 | 33,400 | — | — |
| 1996-08-05 | $18.06 | $24.77 | 63,200 | — | — |
| 1996-08-02 | $18.13 | $24.85 | 73,800 | — | — |
| 1996-08-01 | $17.81 | $24.42 | 109,400 | — | — |
| 1996-07-31 | $17.44 | $23.91 | 38,600 | — | — |
| 1996-07-30 | $17.56 | $24.08 | 59,600 | — | — |
| 1996-07-29 | $17.25 | $23.65 | 93,600 | — | — |
| 1996-07-26 | $17.31 | $23.74 | 43,600 | — | — |
| 1996-07-25 | $17.38 | $23.82 | 164,800 | — | — |
| 1996-07-24 | $17.13 | $23.48 | 249,800 | — | — |
| 1996-07-23 | $17.44 | $23.91 | 152,800 | — | — |
| 1996-07-22 | $17.38 | $23.82 | 56,400 | — | — |
| 1996-07-19 | $17.44 | $23.91 | 95,200 | — | — |
| 1996-07-18 | $17.63 | $24.17 | 69,600 | — | — |
| 1996-07-17 | $17.44 | $23.91 | 96,200 | — | — |
| 1996-07-16 | $17.38 | $23.82 | 192,400 | — | — |
| 1996-07-15 | $17.38 | $23.82 | 77,200 | — | — |
| 1996-07-12 | $17.25 | $23.65 | 50,800 | — | — |
| 1996-07-11 | $17.19 | $23.57 | 78,600 | — | — |
| 1996-07-10 | $17.50 | $23.99 | 153,800 | — | — |
| 1996-07-09 | $17.75 | $24.34 | 71,400 | — | — |
| 1996-07-08 | $17.69 | $24.25 | 101,600 | — | — |
| 1996-07-05 | $17.88 | $24.51 | 24,000 | — | — |
| 1996-07-03 | $18.19 | $24.94 | 79,000 | — | — |
| 1996-07-02 | $18.00 | $24.68 | 75,400 | — | — |
| 1996-07-01 | $18.06 | $24.77 | 51,200 | — | — |
| 1996-06-28 | $18.00 | $24.68 | 153,000 | — | — |
| 1996-06-27 | $17.94 | $24.59 | 43,200 | — | — |
| 1996-06-26 | $17.88 | $24.51 | 19,000 | — | — |
| 1996-06-25 | $18.06 | $24.77 | 123,800 | — | — |
| 1996-06-24 | $18.00 | $24.68 | 68,400 | — | — |
| 1996-06-21 | $17.88 | $24.51 | 114,400 | — | — |
| 1996-06-20 | $17.81 | $24.42 | 71,600 | — | — |
| 1996-06-19 | $17.94 | $24.59 | 101,400 | — | — |
| 1996-06-18 | $18.25 | $25.02 | 49,800 | — | — |
| 1996-06-17 | $18.13 | $24.85 | 27,000 | — | — |
| 1996-06-14 | $18.06 | $24.77 | 36,400 | — | — |
| 1996-06-13 | $18.19 | $24.94 | 193,200 | — | — |
| 1996-06-12 | $18.25 | $25.02 | 32,000 | — | — |
| 1996-06-11 | $18.19 | $24.94 | 98,000 | — | — |
| 1996-06-10 | $18.13 | $24.85 | 33,600 | — | — |
| 1996-06-07 | $18.19 | $24.94 | 109,800 | — | — |
| 1996-06-06 | $18.44 | $25.28 | 206,400 | — | — |
| 1996-06-05 | $18.38 | $25.19 | 83,800 | — | — |
| 1996-06-04 | $18.25 | $25.02 | 226,400 | — | — |
| 1996-06-03 | $18.19 | $24.94 | 29,200 | — | — |
| 1996-05-31 | $18.19 | $24.94 | 28,600 | — | — |
| 1996-05-30 | $18.25 | $25.02 | 131,400 | — | — |
| 1996-05-29 | $18.13 | $24.85 | 92,200 | — | — |
| 1996-05-28 | $18.13 | $24.85 | 113,600 | — | — |
| 1996-05-24 | $18.31 | $25.11 | 65,400 | — | — |
| 1996-05-23 | $18.19 | $24.94 | 179,400 | — | — |
| 1996-05-22 | $18.19 | $24.94 | 161,800 | — | — |
| 1996-05-21 | $18.19 | $24.94 | 57,200 | — | — |
| 1996-05-20 | $18.31 | $25.11 | 256,600 | — | — |
| 1996-05-17 | $18.31 | $25.11 | 101,200 | — | — |
| 1996-05-16 | $18.38 | $25.19 | 121,200 | — | — |
| 1996-05-15 | $18.44 | $25.09 | 73,800 | — | — |
| 1996-05-14 | $18.56 | $25.26 | 110,600 | — | — |
| 1996-05-13 | $18.75 | $25.51 | 230,800 | — | — |
| 1996-05-10 | $18.25 | $24.83 | 78,800 | — | — |
| 1996-05-09 | $18.00 | $24.49 | 158,000 | — | — |
| 1996-05-08 | $18.44 | $25.09 | 54,600 | — | — |
| 1996-05-07 | $18.38 | $25.00 | 35,200 | — | — |
| 1996-05-06 | $18.44 | $25.09 | 74,000 | — | — |
| 1996-05-03 | $18.25 | $24.83 | 122,800 | — | — |
| 1996-05-02 | $18.25 | $24.83 | 143,000 | — | — |
| 1996-05-01 | $18.63 | $25.34 | 175,800 | — | — |
| 1996-04-30 | $18.13 | $24.66 | 101,200 | — | — |
| 1996-04-29 | $17.75 | $24.15 | 76,400 | — | — |
| 1996-04-26 | $17.75 | $24.15 | 144,600 | — | — |
| 1996-04-25 | $17.94 | $24.41 | 197,600 | — | — |
| 1996-04-24 | $17.94 | $24.41 | 340,800 | — | — |
| 1996-04-23 | $18.00 | $24.49 | 262,200 | — | — |
| 1996-04-22 | $17.88 | $24.32 | 115,400 | — | — |
| 1996-04-19 | $17.63 | $23.98 | 139,200 | — | — |
| 1996-04-18 | $17.50 | $23.81 | 209,200 | — | — |
| 1996-04-17 | $17.19 | $23.39 | 120,200 | — | — |
| 1996-04-16 | $17.13 | $23.30 | 80,600 | — | — |
| 1996-04-15 | $17.25 | $23.47 | 43,600 | — | — |
| 1996-04-12 | $17.19 | $23.39 | 107,800 | — | — |
| 1996-04-11 | $16.63 | $22.62 | 59,400 | — | — |
| 1996-04-10 | $16.94 | $23.05 | 156,000 | — | — |
| 1996-04-09 | $17.25 | $23.47 | 75,800 | — | — |
| 1996-04-08 | $17.13 | $23.30 | 101,600 | — | — |
| 1996-04-04 | $17.75 | $24.15 | 64,400 | — | — |
| 1996-04-03 | $17.75 | $24.15 | 102,600 | — | — |
| 1996-04-02 | $17.69 | $24.07 | 384,400 | — | — |
| 1996-04-01 | $17.63 | $23.98 | 167,000 | — | — |
| 1996-03-29 | $17.56 | $23.90 | 179,400 | — | — |
| 1996-03-28 | $17.19 | $23.39 | 72,600 | — | — |
| 1996-03-27 | $17.31 | $23.56 | 126,000 | — | — |
| 1996-03-26 | $17.38 | $23.64 | 63,800 | — | — |
| 1996-03-25 | $17.19 | $23.39 | 47,600 | — | — |
| 1996-03-22 | $16.94 | $23.05 | 46,600 | — | — |
| 1996-03-21 | $16.94 | $23.05 | 99,000 | — | — |
| 1996-03-20 | $17.06 | $23.22 | 488,200 | — | — |
| 1996-03-19 | $17.25 | $23.47 | 99,800 | — | — |
| 1996-03-18 | $17.31 | $23.56 | 137,600 | — | — |
| 1996-03-15 | $17.19 | $23.39 | 437,600 | — | — |
| 1996-03-14 | $17.00 | $23.13 | 256,200 | — | — |
| 1996-03-13 | $17.00 | $23.13 | 353,400 | — | — |
| 1996-03-12 | $16.88 | $22.96 | 110,600 | — | — |
| 1996-03-11 | $17.00 | $23.13 | 276,600 | — | — |
| 1996-03-08 | $17.13 | $23.30 | 275,800 | — | — |
| 1996-03-07 | $17.88 | $24.32 | 1,785,400 | — | — |
| 1996-03-06 | $17.63 | $23.98 | 73,000 | — | — |
| 1996-03-05 | $17.50 | $23.81 | 373,000 | — | — |
| 1996-03-04 | $17.44 | $23.73 | 140,200 | — | — |
| 1996-03-01 | $17.44 | $23.73 | 359,800 | — | — |
| 1996-02-29 | $17.38 | $23.64 | 176,200 | — | — |
| 1996-02-28 | $17.56 | $23.90 | 128,000 | — | — |
| 1996-02-27 | $17.63 | $23.98 | 221,200 | — | — |
| 1996-02-26 | $17.81 | $24.24 | 82,600 | — | — |
| 1996-02-23 | $17.94 | $24.41 | 232,600 | — | — |
| 1996-02-22 | $17.44 | $23.73 | 114,600 | — | — |
| 1996-02-21 | $17.44 | $23.73 | 179,400 | — | — |
| 1996-02-20 | $17.31 | $23.56 | 167,800 | — | — |
| 1996-02-16 | $17.63 | $23.98 | 64,400 | — | — |
| 1996-02-15 | $17.69 | $24.07 | 338,600 | — | — |
| 1996-02-14 | $17.81 | $24.05 | 1,048,600 | — | — |
| 1996-02-13 | $17.69 | $23.88 | 53,400 | — | — |
| 1996-02-12 | $17.81 | $24.05 | 68,800 | — | — |
| 1996-02-09 | $17.81 | $24.05 | 119,000 | — | — |
| 1996-02-08 | $17.81 | $24.05 | 152,400 | — | — |
| 1996-02-07 | $17.69 | $23.88 | 135,600 | — | — |
| 1996-02-06 | $17.69 | $23.88 | 229,400 | — | — |
| 1996-02-05 | $17.50 | $23.62 | 198,800 | — | — |
| 1996-02-02 | $17.31 | $23.37 | 142,200 | — | — |
| 1996-02-01 | $17.38 | $23.46 | 368,000 | — | — |
| 1996-01-31 | $17.25 | $23.29 | 151,200 | — | — |
| 1996-01-30 | $17.13 | $23.12 | 301,000 | — | — |
| 1996-01-29 | $17.44 | $23.54 | 138,000 | — | — |
| 1996-01-26 | $17.50 | $23.62 | 152,800 | — | — |
| 1996-01-25 | $17.50 | $23.62 | 117,600 | — | — |
| 1996-01-24 | $17.38 | $23.46 | 149,000 | — | — |
| 1996-01-23 | $17.25 | $23.29 | 284,400 | — | — |
| 1996-01-22 | $17.38 | $23.46 | 116,000 | — | — |
| 1996-01-19 | $17.31 | $23.37 | 169,600 | — | — |
| 1996-01-18 | $17.38 | $23.46 | 92,400 | — | — |
| 1996-01-17 | $17.50 | $23.62 | 123,600 | — | — |
| 1996-01-16 | $17.50 | $23.62 | 49,200 | — | — |
| 1996-01-15 | $17.13 | $23.12 | 20,000 | — | — |
| 1996-01-12 | $17.38 | $23.46 | 134,800 | — | — |
| 1996-01-11 | $17.44 | $23.54 | 172,800 | — | — |
| 1996-01-10 | $17.06 | $23.03 | 64,400 | — | — |
| 1996-01-09 | $17.25 | $23.29 | 319,400 | — | — |
| 1996-01-08 | $17.50 | $23.62 | 195,200 | — | — |
| 1996-01-05 | $17.25 | $23.29 | 192,400 | — | — |
| 1996-01-04 | $17.56 | $23.71 | 141,800 | — | — |
| 1996-01-03 | $17.94 | $24.22 | 192,200 | — | — |
| 1996-01-02 | $17.81 | $24.05 | 230,800 | — | — |