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
- 1993-03-25 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 | $20.04 | $21.40 | 855,900 | — | — |
| 1996-12-30 | $19.25 | $20.56 | 330,600 | — | — |
| 1996-12-27 | $18.83 | $20.11 | 262,200 | — | — |
| 1996-12-26 | $18.67 | $19.87 | 594,600 | — | — |
| 1996-12-24 | $18.83 | $20.05 | 114,000 | — | — |
| 1996-12-23 | $18.79 | $20.00 | 241,500 | — | — |
| 1996-12-20 | $19.00 | $20.23 | 211,200 | — | — |
| 1996-12-19 | $19.21 | $20.45 | 1,151,700 | — | — |
| 1996-12-18 | $19.25 | $20.49 | 43,800 | — | — |
| 1996-12-17 | $19.33 | $20.58 | 527,400 | — | — |
| 1996-12-16 | $19.67 | $20.94 | 327,300 | — | — |
| 1996-12-13 | $19.92 | $21.20 | 436,500 | — | — |
| 1996-12-12 | $19.83 | $21.11 | 154,500 | — | — |
| 1996-12-11 | $19.54 | $20.80 | 266,100 | — | — |
| 1996-12-10 | $19.67 | $20.94 | 147,300 | — | — |
| 1996-12-09 | $19.75 | $21.02 | 226,500 | — | — |
| 1996-12-06 | $19.58 | $20.85 | 260,700 | — | — |
| 1996-12-05 | $19.50 | $20.76 | 404,700 | — | — |
| 1996-12-04 | $19.83 | $21.11 | 851,100 | — | — |
| 1996-12-03 | $19.92 | $21.20 | 525,600 | — | — |
| 1996-12-02 | $19.54 | $20.80 | 147,000 | — | — |
| 1996-11-29 | $19.29 | $20.54 | 31,500 | — | — |
| 1996-11-27 | $19.21 | $20.45 | 132,900 | — | — |
| 1996-11-26 | $19.08 | $20.31 | 422,700 | — | — |
| 1996-11-25 | $19.42 | $20.67 | 189,300 | — | — |
| 1996-11-22 | $19.38 | $20.63 | 110,100 | — | — |
| 1996-11-21 | $19.46 | $20.71 | 1,067,700 | — | — |
| 1996-11-20 | $19.75 | $21.02 | 202,500 | — | — |
| 1996-11-19 | $19.92 | $21.20 | 303,900 | — | — |
| 1996-11-18 | $19.75 | $21.02 | 97,200 | — | — |
| 1996-11-15 | $19.54 | $20.80 | 330,300 | — | — |
| 1996-11-14 | $19.50 | $20.76 | 258,300 | — | — |
| 1996-11-13 | $19.46 | $20.71 | 94,200 | — | — |
| 1996-11-12 | $19.50 | $20.76 | 185,700 | — | — |
| 1996-11-11 | $19.33 | $20.58 | 289,500 | — | — |
| 1996-11-08 | $19.46 | $20.71 | 372,600 | — | — |
| 1996-11-07 | $19.42 | $20.67 | 294,600 | — | — |
| 1996-11-06 | $19.33 | $20.58 | 539,400 | — | — |
| 1996-11-05 | $19.50 | $20.76 | 255,900 | — | — |
| 1996-11-04 | $19.17 | $20.40 | 564,000 | — | — |
| 1996-11-01 | $18.75 | $19.96 | 454,800 | — | — |
| 1996-10-31 | $18.25 | $19.43 | 491,100 | — | — |
| 1996-10-30 | $18.04 | $19.21 | 315,900 | — | — |
| 1996-10-29 | $17.88 | $19.03 | 308,100 | — | — |
| 1996-10-28 | $17.79 | $18.94 | 518,700 | — | — |
| 1996-10-25 | $17.54 | $18.67 | 373,800 | — | — |
| 1996-10-24 | $17.67 | $18.81 | 504,000 | — | — |
| 1996-10-23 | $17.46 | $18.58 | 479,100 | — | — |
| 1996-10-22 | $17.67 | $18.81 | 147,000 | — | — |
| 1996-10-21 | $17.92 | $19.07 | 227,400 | — | — |
| 1996-10-18 | $18.17 | $19.34 | 239,700 | — | — |
| 1996-10-17 | $18.13 | $19.29 | 118,500 | — | — |
| 1996-10-16 | $18.25 | $19.43 | 182,400 | — | — |
| 1996-10-15 | $18.50 | $19.69 | 558,900 | — | — |
| 1996-10-14 | $18.58 | $19.78 | 1,011,000 | — | — |
| 1996-10-11 | $18.71 | $19.92 | 25,500 | — | — |
| 1996-10-10 | $18.88 | $20.09 | 626,100 | — | — |
| 1996-10-09 | $18.71 | $19.92 | 1,458,000 | — | — |
| 1996-10-08 | $18.75 | $19.96 | 425,100 | — | — |
| 1996-10-07 | $19.08 | $20.31 | 448,500 | — | — |
| 1996-10-04 | $18.75 | $19.96 | 356,100 | — | — |
| 1996-10-03 | $18.63 | $19.83 | 1,573,800 | — | — |
| 1996-10-02 | $18.08 | $19.25 | 409,200 | — | — |
| 1996-10-01 | $17.54 | $18.67 | 883,500 | — | — |
| 1996-09-30 | $17.63 | $18.76 | 1,383,600 | — | — |
| 1996-09-27 | $17.33 | $18.45 | 769,200 | — | — |
| 1996-09-26 | $16.58 | $17.65 | 1,431,600 | — | — |
| 1996-09-25 | $15.96 | $16.92 | 1,917,600 | — | — |
| 1996-09-24 | $15.83 | $16.79 | 754,800 | — | — |
| 1996-09-23 | $15.83 | $16.79 | 327,300 | — | — |
| 1996-09-20 | $15.79 | $16.75 | 337,200 | — | — |
| 1996-09-19 | $15.75 | $16.70 | 972,300 | — | — |
| 1996-09-18 | $15.75 | $16.70 | 762,300 | — | — |
| 1996-09-17 | $15.75 | $16.70 | 257,700 | — | — |
| 1996-09-16 | $15.67 | $16.61 | 465,000 | — | — |
| 1996-09-13 | $15.67 | $16.61 | 884,700 | — | — |
| 1996-09-12 | $15.67 | $16.61 | 159,900 | — | — |
| 1996-09-11 | $15.63 | $16.57 | 845,400 | — | — |
| 1996-09-10 | $15.71 | $16.66 | 264,900 | — | — |
| 1996-09-09 | $15.71 | $16.66 | 395,700 | — | — |
| 1996-09-06 | $15.71 | $16.66 | 226,500 | — | — |
| 1996-09-05 | $15.67 | $16.61 | 320,100 | — | — |
| 1996-09-04 | $15.67 | $16.61 | 231,600 | — | — |
| 1996-09-03 | $15.46 | $16.39 | 93,900 | — | — |
| 1996-08-30 | $15.54 | $16.48 | 69,600 | — | — |
| 1996-08-29 | $15.71 | $16.66 | 193,200 | — | — |
| 1996-08-28 | $15.42 | $16.35 | 155,700 | — | — |
| 1996-08-27 | $15.54 | $16.48 | 266,700 | — | — |
| 1996-08-26 | $15.67 | $16.61 | 640,500 | — | — |
| 1996-08-23 | $15.63 | $16.57 | 584,100 | — | — |
| 1996-08-22 | $15.67 | $16.61 | 349,800 | — | — |
| 1996-08-21 | $15.67 | $16.61 | 859,800 | — | — |
| 1996-08-20 | $15.75 | $16.70 | 1,150,200 | — | — |
| 1996-08-19 | $15.54 | $16.48 | 249,600 | — | — |
| 1996-08-16 | $15.67 | $16.61 | 66,300 | — | — |
| 1996-08-15 | $15.58 | $16.53 | 678,900 | — | — |
| 1996-08-14 | $15.54 | $16.48 | 729,000 | — | — |
| 1996-08-13 | $15.42 | $16.35 | 387,000 | — | — |
| 1996-08-12 | $15.58 | $16.53 | 437,700 | — | — |
| 1996-08-09 | $15.46 | $16.39 | 965,700 | — | — |
| 1996-08-08 | $15.25 | $16.17 | 319,800 | — | — |
| 1996-08-07 | $15.38 | $16.31 | 915,000 | — | — |
| 1996-08-06 | $14.83 | $15.73 | 983,400 | — | — |
| 1996-08-05 | $14.67 | $15.55 | 746,100 | — | — |
| 1996-08-02 | $14.79 | $15.69 | 801,600 | — | — |
| 1996-08-01 | $14.75 | $15.64 | 1,023,300 | — | — |
| 1996-07-31 | $14.67 | $15.55 | 783,000 | — | — |
| 1996-07-30 | $14.67 | $15.55 | 192,900 | — | — |
| 1996-07-29 | $14.63 | $15.51 | 96,000 | — | — |
| 1996-07-26 | $14.67 | $15.55 | 410,400 | — | — |
| 1996-07-25 | $14.54 | $15.42 | 1,245,600 | — | — |
| 1996-07-24 | $14.54 | $15.42 | 429,300 | — | — |
| 1996-07-23 | $14.46 | $15.33 | 854,700 | — | — |
| 1996-07-22 | $14.29 | $15.16 | 72,000 | — | — |
| 1996-07-19 | $14.50 | $15.38 | 111,600 | — | — |
| 1996-07-18 | $14.08 | $14.94 | 918,600 | — | — |
| 1996-07-17 | $14.17 | $15.02 | 215,400 | — | — |
| 1996-07-16 | $13.92 | $14.76 | 604,500 | — | — |
| 1996-07-15 | $14.13 | $14.98 | 72,900 | — | — |
| 1996-07-12 | $14.75 | $15.64 | 388,200 | — | — |
| 1996-07-11 | $14.75 | $15.64 | 185,100 | — | — |
| 1996-07-10 | $14.75 | $15.64 | 258,600 | — | — |
| 1996-07-09 | $14.71 | $15.60 | 384,600 | — | — |
| 1996-07-08 | $14.83 | $15.73 | 279,600 | — | — |
| 1996-07-05 | $15.63 | $16.57 | 39,900 | — | — |
| 1996-07-03 | $15.63 | $16.57 | 135,000 | — | — |
| 1996-07-02 | $15.58 | $16.53 | 105,900 | — | — |
| 1996-07-01 | $15.67 | $16.61 | 409,800 | — | — |
| 1996-06-28 | $15.67 | $16.61 | 246,900 | — | — |
| 1996-06-27 | $15.88 | $16.84 | 504,600 | — | — |
| 1996-06-26 | $15.79 | $16.75 | 573,300 | — | — |
| 1996-06-25 | $15.88 | $16.84 | 128,400 | — | — |
| 1996-06-24 | $16.00 | $16.97 | 278,100 | — | — |
| 1996-06-21 | $16.21 | $17.19 | 405,300 | — | — |
| 1996-06-20 | $15.75 | $16.70 | 844,500 | — | — |
| 1996-06-19 | $15.54 | $16.48 | 341,100 | — | — |
| 1996-06-18 | $15.38 | $16.31 | 232,800 | — | — |
| 1996-06-17 | $15.29 | $16.22 | 322,800 | — | — |
| 1996-06-14 | $14.96 | $15.86 | 315,600 | — | — |
| 1996-06-13 | $14.88 | $15.78 | 223,500 | — | — |
| 1996-06-12 | $14.96 | $15.86 | 666,600 | — | — |
| 1996-06-11 | $14.88 | $15.71 | 833,700 | — | — |
| 1996-06-10 | $14.83 | $15.67 | 674,700 | — | — |
| 1996-06-07 | $14.67 | $15.49 | 414,600 | — | — |
| 1996-06-06 | $14.79 | $15.62 | 891,600 | — | — |
| 1996-06-05 | $15.00 | $15.84 | 375,600 | — | — |
| 1996-06-04 | $15.42 | $16.28 | 804,900 | — | — |
| 1996-06-03 | $16.04 | $16.94 | 685,800 | — | — |
| 1996-05-31 | $16.33 | $17.25 | 1,194,600 | — | — |
| 1996-05-30 | $16.42 | $17.34 | 472,200 | — | — |
| 1996-05-29 | $16.42 | $17.34 | 435,900 | — | — |
| 1996-05-28 | $16.17 | $17.08 | 601,500 | — | — |
| 1996-05-24 | $16.21 | $17.12 | 421,500 | — | — |
| 1996-05-23 | $16.00 | $16.90 | 820,200 | — | — |
| 1996-05-22 | $15.63 | $16.50 | 333,900 | — | — |
| 1996-05-21 | $15.33 | $16.20 | 273,300 | — | — |
| 1996-05-20 | $15.08 | $15.93 | 669,900 | — | — |
| 1996-05-17 | $14.96 | $15.80 | 206,400 | — | — |
| 1996-05-16 | $14.88 | $15.71 | 800,400 | — | — |
| 1996-05-15 | $14.46 | $15.27 | 396,300 | — | — |
| 1996-05-14 | $14.50 | $15.32 | 390,000 | — | — |
| 1996-05-13 | $14.63 | $15.45 | 307,200 | — | — |
| 1996-05-10 | $14.75 | $15.58 | 124,800 | — | — |
| 1996-05-09 | $14.33 | $15.14 | 240,900 | — | — |
| 1996-05-08 | $14.04 | $14.83 | 951,300 | — | — |
| 1996-05-07 | $13.92 | $14.70 | 178,500 | — | — |
| 1996-05-06 | $14.25 | $15.05 | 48,600 | — | — |
| 1996-05-03 | $14.58 | $15.40 | 200,700 | — | — |
| 1996-05-02 | $14.71 | $15.54 | 987,300 | — | — |
| 1996-05-01 | $15.00 | $15.84 | 71,400 | — | — |
| 1996-04-30 | $14.67 | $15.49 | 207,900 | — | — |
| 1996-04-29 | $14.67 | $15.49 | 381,600 | — | — |
| 1996-04-26 | $14.58 | $15.40 | 307,500 | — | — |
| 1996-04-25 | $14.92 | $15.76 | 396,900 | — | — |
| 1996-04-24 | $14.71 | $15.54 | 901,800 | — | — |
| 1996-04-23 | $14.88 | $15.71 | 636,900 | — | — |
| 1996-04-22 | $14.71 | $15.54 | 396,600 | — | — |
| 1996-04-19 | $14.50 | $15.32 | 136,500 | — | — |
| 1996-04-18 | $14.58 | $15.40 | 820,200 | — | — |
| 1996-04-17 | $14.67 | $15.49 | 108,300 | — | — |
| 1996-04-16 | $14.75 | $15.58 | 1,774,200 | — | — |
| 1996-04-15 | $14.79 | $15.62 | 56,400 | — | — |
| 1996-04-12 | $14.92 | $15.76 | 62,100 | — | — |
| 1996-04-11 | $15.00 | $15.84 | 352,800 | — | — |
| 1996-04-10 | $15.29 | $16.15 | 379,800 | — | — |
| 1996-04-09 | $15.33 | $16.20 | 211,200 | — | — |
| 1996-04-08 | $15.21 | $16.06 | 334,800 | — | — |
| 1996-04-04 | $15.38 | $16.24 | 478,800 | — | — |
| 1996-04-03 | $15.13 | $15.98 | 1,040,400 | — | — |
| 1996-04-02 | $14.88 | $15.71 | 128,100 | — | — |
| 1996-04-01 | $14.88 | $15.71 | 314,400 | — | — |
| 1996-03-29 | $14.88 | $15.71 | 124,200 | — | — |
| 1996-03-28 | $14.88 | $15.71 | 747,300 | — | — |
| 1996-03-27 | $15.00 | $15.84 | 262,800 | — | — |
| 1996-03-26 | $15.25 | $16.06 | 193,200 | — | — |
| 1996-03-25 | $15.00 | $15.80 | 282,600 | — | — |
| 1996-03-22 | $14.96 | $15.75 | 237,900 | — | — |
| 1996-03-21 | $14.50 | $15.27 | 446,100 | — | — |
| 1996-03-20 | $14.54 | $15.31 | 286,800 | — | — |
| 1996-03-19 | $14.58 | $15.36 | 911,700 | — | — |
| 1996-03-18 | $14.67 | $15.44 | 138,300 | — | — |
| 1996-03-15 | $14.71 | $15.49 | 530,400 | — | — |
| 1996-03-14 | $14.67 | $15.44 | 435,000 | — | — |
| 1996-03-13 | $14.96 | $15.75 | 430,500 | — | — |
| 1996-03-12 | $14.83 | $15.62 | 99,900 | — | — |
| 1996-03-11 | $15.00 | $15.80 | 357,000 | — | — |
| 1996-03-08 | $15.29 | $16.10 | 332,100 | — | — |
| 1996-03-07 | $15.67 | $16.50 | 465,300 | — | — |
| 1996-03-06 | $15.83 | $16.67 | 337,500 | — | — |
| 1996-03-05 | $15.92 | $16.76 | 2,340,900 | — | — |
| 1996-03-04 | $16.08 | $16.94 | 815,700 | — | — |
| 1996-03-01 | $15.92 | $16.76 | 350,700 | — | — |
| 1996-02-29 | $15.58 | $16.41 | 70,500 | — | — |
| 1996-02-28 | $15.75 | $16.59 | 58,500 | — | — |
| 1996-02-27 | $15.75 | $16.59 | 255,300 | — | — |
| 1996-02-26 | $15.88 | $16.72 | 132,900 | — | — |
| 1996-02-23 | $15.92 | $16.76 | 347,700 | — | — |
| 1996-02-22 | $15.92 | $16.76 | 705,900 | — | — |
| 1996-02-21 | $15.67 | $16.50 | 489,300 | — | — |
| 1996-02-20 | $15.25 | $16.06 | 707,100 | — | — |
| 1996-02-16 | $15.29 | $16.10 | 330,600 | — | — |
| 1996-02-15 | $15.67 | $16.50 | 710,400 | — | — |
| 1996-02-14 | $15.88 | $16.72 | 370,800 | — | — |
| 1996-02-13 | $16.21 | $17.07 | 693,000 | — | — |
| 1996-02-12 | $16.25 | $17.11 | 2,234,700 | — | — |
| 1996-02-09 | $16.08 | $16.94 | 1,912,500 | — | — |
| 1996-02-08 | $15.17 | $15.97 | 731,700 | — | — |
| 1996-02-07 | $14.58 | $15.36 | 460,800 | — | — |
| 1996-02-06 | $14.92 | $15.71 | 241,500 | — | — |
| 1996-02-05 | $14.96 | $15.75 | 178,800 | — | — |
| 1996-02-02 | $14.92 | $15.71 | 732,000 | — | — |
| 1996-02-01 | $14.83 | $15.62 | 465,300 | — | — |
| 1996-01-31 | $14.71 | $15.49 | 639,000 | — | — |
| 1996-01-30 | $14.63 | $15.40 | 726,000 | — | — |
| 1996-01-29 | $14.54 | $15.31 | 778,500 | — | — |
| 1996-01-26 | $14.50 | $15.27 | 201,300 | — | — |
| 1996-01-25 | $14.58 | $15.36 | 240,900 | — | — |
| 1996-01-24 | $14.50 | $15.27 | 1,064,100 | — | — |
| 1996-01-23 | $14.46 | $15.22 | 1,548,000 | — | — |
| 1996-01-22 | $14.33 | $15.09 | 2,121,000 | — | — |
| 1996-01-19 | $13.42 | $14.13 | 1,007,400 | — | — |
| 1996-01-18 | $13.17 | $13.86 | 583,200 | — | — |
| 1996-01-17 | $13.08 | $13.78 | 520,200 | — | — |
| 1996-01-16 | $12.88 | $13.56 | 370,200 | — | — |
| 1996-01-15 | $12.92 | $13.60 | 262,200 | — | — |
| 1996-01-12 | $12.83 | $13.51 | 319,200 | — | — |
| 1996-01-11 | $12.75 | $13.43 | 369,000 | — | — |
| 1996-01-10 | $12.67 | $13.34 | 247,200 | — | — |
| 1996-01-09 | $12.71 | $13.38 | 458,100 | — | — |
| 1996-01-08 | $12.83 | $13.51 | 69,300 | — | — |
| 1996-01-05 | $13.00 | $13.69 | 669,900 | — | — |
| 1996-01-04 | $13.17 | $13.86 | 233,700 | — | — |
| 1996-01-03 | $13.04 | $13.73 | 245,100 | — | — |
| 1996-01-02 | $13.13 | $13.82 | 249,300 | — | — |