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
- 1987-06-10 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 | $19.75 | $19.75 | 519,200 | — | — |
| 1996-12-30 | $19.56 | $19.56 | 225,800 | — | — |
| 1996-12-27 | $19.25 | $19.25 | 299,200 | — | — |
| 1996-12-26 | $19.69 | $19.69 | 617,400 | — | — |
| 1996-12-24 | $18.69 | $18.69 | 580,400 | — | — |
| 1996-12-23 | $18.50 | $18.50 | 665,000 | — | — |
| 1996-12-20 | $18.88 | $18.88 | 868,600 | — | — |
| 1996-12-19 | $19.19 | $19.19 | 1,219,800 | — | — |
| 1996-12-18 | $18.75 | $18.75 | 930,800 | — | — |
| 1996-12-17 | $18.44 | $18.44 | 1,249,200 | — | — |
| 1996-12-16 | $17.69 | $17.69 | 917,400 | — | — |
| 1996-12-13 | $18.50 | $18.50 | 655,800 | — | — |
| 1996-12-12 | $19.31 | $19.31 | 1,153,400 | — | — |
| 1996-12-11 | $19.50 | $19.50 | 1,256,200 | — | — |
| 1996-12-10 | $19.69 | $19.69 | 1,507,800 | — | — |
| 1996-12-09 | $19.75 | $19.75 | 1,223,600 | — | — |
| 1996-12-06 | $19.25 | $19.25 | 1,543,200 | — | — |
| 1996-12-05 | $19.50 | $19.50 | 535,800 | — | — |
| 1996-12-04 | $19.88 | $19.88 | 1,592,200 | — | — |
| 1996-12-03 | $19.69 | $19.69 | 2,254,600 | — | — |
| 1996-12-02 | $19.63 | $19.63 | 739,800 | — | — |
| 1996-11-29 | $19.94 | $19.94 | 501,200 | — | — |
| 1996-11-27 | $19.56 | $19.56 | 1,099,800 | — | — |
| 1996-11-26 | $19.75 | $19.75 | 1,610,400 | — | — |
| 1996-11-25 | $19.56 | $19.56 | 2,289,200 | — | — |
| 1996-11-22 | $19.63 | $19.63 | 5,176,600 | — | — |
| 1996-11-21 | $18.31 | $18.31 | 973,800 | — | — |
| 1996-11-20 | $18.06 | $18.06 | 1,342,400 | — | — |
| 1996-11-19 | $18.19 | $18.19 | 664,800 | — | — |
| 1996-11-18 | $18.25 | $18.25 | 432,800 | — | — |
| 1996-11-15 | $18.25 | $18.25 | 693,000 | — | — |
| 1996-11-14 | $18.38 | $18.38 | 740,800 | — | — |
| 1996-11-13 | $18.50 | $18.50 | 682,600 | — | — |
| 1996-11-12 | $18.00 | $18.00 | 597,000 | — | — |
| 1996-11-11 | $18.50 | $18.50 | 657,800 | — | — |
| 1996-11-08 | $18.56 | $18.56 | 935,200 | — | — |
| 1996-11-07 | $18.31 | $18.31 | 1,220,800 | — | — |
| 1996-11-06 | $17.25 | $17.25 | 2,055,600 | — | — |
| 1996-11-05 | $16.88 | $16.88 | 1,887,400 | — | — |
| 1996-11-04 | $16.63 | $16.63 | 1,583,200 | — | — |
| 1996-11-01 | $17.63 | $17.63 | 794,200 | — | — |
| 1996-10-31 | $18.25 | $18.25 | 1,177,000 | — | — |
| 1996-10-30 | $17.63 | $17.63 | 1,162,000 | — | — |
| 1996-10-29 | $17.25 | $17.25 | 1,316,600 | — | — |
| 1996-10-28 | $17.88 | $17.88 | 1,748,800 | — | — |
| 1996-10-25 | $19.00 | $19.00 | 664,000 | — | — |
| 1996-10-24 | $19.38 | $19.38 | 790,800 | — | — |
| 1996-10-23 | $19.94 | $19.94 | 1,325,200 | — | — |
| 1996-10-22 | $19.38 | $19.38 | 730,000 | — | — |
| 1996-10-21 | $19.94 | $19.94 | 666,000 | — | — |
| 1996-10-18 | $20.13 | $20.13 | 721,800 | — | — |
| 1996-10-17 | $20.00 | $20.00 | 452,600 | — | — |
| 1996-10-16 | $20.13 | $20.13 | 882,000 | — | — |
| 1996-10-15 | $19.94 | $19.94 | 952,600 | — | — |
| 1996-10-14 | $19.50 | $19.50 | 442,400 | — | — |
| 1996-10-11 | $20.00 | $20.00 | 894,600 | — | — |
| 1996-10-10 | $19.44 | $19.44 | 740,800 | — | — |
| 1996-10-09 | $19.81 | $19.81 | 825,800 | — | — |
| 1996-10-08 | $19.19 | $19.19 | 631,800 | — | — |
| 1996-10-07 | $19.94 | $19.94 | 1,354,200 | — | — |
| 1996-10-04 | $19.50 | $19.50 | 641,800 | — | — |
| 1996-10-03 | $19.19 | $19.19 | 1,069,400 | — | — |
| 1996-10-02 | $18.44 | $18.44 | 461,600 | — | — |
| 1996-10-01 | $17.88 | $17.88 | 847,200 | — | — |
| 1996-09-30 | $18.00 | $18.00 | 1,002,000 | — | — |
| 1996-09-27 | $18.69 | $18.69 | 658,200 | — | — |
| 1996-09-26 | $18.94 | $18.94 | 1,937,600 | — | — |
| 1996-09-25 | $18.81 | $18.81 | 2,070,400 | — | — |
| 1996-09-24 | $18.13 | $18.13 | 555,000 | — | — |
| 1996-09-23 | $18.44 | $18.44 | 1,000,200 | — | — |
| 1996-09-20 | $18.69 | $18.69 | 1,376,000 | — | — |
| 1996-09-19 | $18.19 | $18.19 | 560,200 | — | — |
| 1996-09-18 | $18.50 | $18.50 | 1,401,800 | — | — |
| 1996-09-17 | $18.31 | $18.31 | 1,906,200 | — | — |
| 1996-09-16 | $18.00 | $18.00 | 2,882,800 | — | — |
| 1996-09-13 | $16.81 | $16.81 | 2,025,200 | — | — |
| 1996-09-12 | $15.44 | $15.44 | 549,800 | — | — |
| 1996-09-11 | $15.06 | $15.06 | 1,579,200 | — | — |
| 1996-09-10 | $15.63 | $15.63 | 1,826,400 | — | — |
| 1996-09-09 | $14.44 | $14.44 | 796,800 | — | — |
| 1996-09-06 | $14.38 | $14.38 | 1,093,600 | — | — |
| 1996-09-05 | $13.75 | $13.75 | 1,553,200 | — | — |
| 1996-09-04 | $14.00 | $14.00 | 1,628,200 | — | — |
| 1996-09-03 | $14.38 | $14.38 | 1,155,600 | — | — |
| 1996-08-30 | $14.81 | $14.81 | 1,158,000 | — | — |
| 1996-08-29 | $14.88 | $14.88 | 4,072,600 | — | — |
| 1996-08-28 | $13.44 | $13.44 | 1,450,400 | — | — |
| 1996-08-27 | $13.25 | $13.25 | 3,134,800 | — | — |
| 1996-08-26 | $13.00 | $13.00 | 1,775,800 | — | — |
| 1996-08-23 | $13.50 | $13.50 | 1,203,000 | — | — |
| 1996-08-22 | $14.31 | $14.31 | 1,209,600 | — | — |
| 1996-08-21 | $14.13 | $14.13 | 821,600 | — | — |
| 1996-08-20 | $15.06 | $15.06 | 557,200 | — | — |
| 1996-08-19 | $15.38 | $15.38 | 600,400 | — | — |
| 1996-08-16 | $16.19 | $16.19 | 263,000 | — | — |
| 1996-08-15 | $15.94 | $15.94 | 289,000 | — | — |
| 1996-08-14 | $15.81 | $15.81 | 717,000 | — | — |
| 1996-08-13 | $15.63 | $15.63 | 614,200 | — | — |
| 1996-08-12 | $15.88 | $15.88 | 657,000 | — | — |
| 1996-08-09 | $15.69 | $15.69 | 580,000 | — | — |
| 1996-08-08 | $15.94 | $15.94 | 592,200 | — | — |
| 1996-08-07 | $16.31 | $16.31 | 655,400 | — | — |
| 1996-08-06 | $15.50 | $15.50 | 728,800 | — | — |
| 1996-08-05 | $15.56 | $15.56 | 391,200 | — | — |
| 1996-08-02 | $15.50 | $15.50 | 1,072,600 | — | — |
| 1996-08-01 | $15.94 | $15.94 | 652,600 | — | — |
| 1996-07-31 | $15.25 | $15.25 | 611,800 | — | — |
| 1996-07-30 | $14.44 | $14.44 | 1,119,800 | — | — |
| 1996-07-29 | $14.38 | $14.38 | 1,860,600 | — | — |
| 1996-07-26 | $15.63 | $15.63 | 1,554,800 | — | — |
| 1996-07-25 | $13.88 | $13.88 | 1,609,400 | — | — |
| 1996-07-24 | $12.56 | $12.56 | 2,700,200 | — | — |
| 1996-07-23 | $11.50 | $11.50 | 4,380,200 | — | — |
| 1996-07-22 | $12.63 | $12.63 | 786,400 | — | — |
| 1996-07-19 | $13.25 | $13.25 | 1,841,600 | — | — |
| 1996-07-18 | $14.19 | $14.19 | 772,000 | — | — |
| 1996-07-17 | $13.88 | $13.88 | 2,521,800 | — | — |
| 1996-07-16 | $12.94 | $12.94 | 4,386,400 | — | — |
| 1996-07-15 | $12.38 | $12.38 | 2,156,600 | — | — |
| 1996-07-12 | $14.00 | $14.00 | 986,200 | — | — |
| 1996-07-11 | $14.19 | $14.19 | 2,605,600 | — | — |
| 1996-07-10 | $15.69 | $15.69 | 853,800 | — | — |
| 1996-07-09 | $16.50 | $16.50 | 493,200 | — | — |
| 1996-07-08 | $17.19 | $17.19 | 955,000 | — | — |
| 1996-07-05 | $17.44 | $17.44 | 198,200 | — | — |
| 1996-07-03 | $17.69 | $17.69 | 1,448,600 | — | — |
| 1996-07-02 | $17.94 | $17.94 | 964,400 | — | — |
| 1996-07-01 | $17.75 | $17.75 | 2,131,600 | — | — |
| 1996-06-28 | $16.88 | $16.88 | 2,294,600 | — | — |
| 1996-06-27 | $16.56 | $16.56 | 4,237,200 | — | — |
| 1996-06-26 | $17.27 | $17.27 | 1,198,000 | — | — |
| 1996-06-25 | $18.38 | $18.38 | 1,405,600 | — | — |
| 1996-06-24 | $18.56 | $18.56 | 1,123,400 | — | — |
| 1996-06-21 | $19.19 | $19.19 | 1,108,400 | — | — |
| 1996-06-20 | $19.63 | $19.63 | 1,062,600 | — | — |
| 1996-06-19 | $20.06 | $20.06 | 805,200 | — | — |
| 1996-06-18 | $20.44 | $20.44 | 1,203,400 | — | — |
| 1996-06-17 | $21.31 | $21.31 | 1,052,200 | — | — |
| 1996-06-14 | $21.81 | $21.81 | 676,200 | — | — |
| 1996-06-13 | $21.81 | $21.81 | 656,800 | — | — |
| 1996-06-12 | $21.88 | $21.88 | 2,064,000 | — | — |
| 1996-06-11 | $20.81 | $20.81 | 1,412,200 | — | — |
| 1996-06-10 | $21.25 | $21.25 | 1,071,600 | — | — |
| 1996-06-07 | $19.81 | $19.81 | 484,200 | — | — |
| 1996-06-06 | $20.44 | $20.44 | 970,000 | — | — |
| 1996-06-05 | $20.38 | $20.38 | 1,260,800 | — | — |
| 1996-06-04 | $18.94 | $18.94 | 389,600 | — | — |
| 1996-06-03 | $18.81 | $18.81 | 466,000 | — | — |
| 1996-05-31 | $18.92 | $18.92 | 966,600 | — | — |
| 1996-05-30 | $17.88 | $17.88 | 487,800 | — | — |
| 1996-05-29 | $17.75 | $17.75 | 811,500 | — | — |
| 1996-05-28 | $17.79 | $17.79 | 627,300 | — | — |
| 1996-05-24 | $17.75 | $17.75 | 718,800 | — | — |
| 1996-05-23 | $17.25 | $17.25 | 922,800 | — | — |
| 1996-05-22 | $17.63 | $17.63 | 1,216,500 | — | — |
| 1996-05-21 | $17.92 | $17.92 | 469,200 | — | — |
| 1996-05-20 | $18.46 | $18.46 | 388,200 | — | — |
| 1996-05-17 | $18.42 | $18.42 | 675,300 | — | — |
| 1996-05-16 | $18.79 | $18.79 | 483,900 | — | — |
| 1996-05-15 | $18.50 | $18.50 | 566,700 | — | — |
| 1996-05-14 | $18.04 | $18.04 | 711,000 | — | — |
| 1996-05-13 | $18.13 | $18.13 | 285,900 | — | — |
| 1996-05-10 | $17.63 | $17.63 | 908,700 | — | — |
| 1996-05-09 | $17.58 | $17.58 | 995,100 | — | — |
| 1996-05-08 | $17.13 | $17.13 | 348,900 | — | — |
| 1996-05-07 | $17.04 | $17.04 | 751,200 | — | — |
| 1996-05-06 | $16.67 | $16.67 | 554,700 | — | — |
| 1996-05-03 | $16.96 | $16.96 | 292,800 | — | — |
| 1996-05-02 | $17.00 | $17.00 | 320,700 | — | — |
| 1996-05-01 | $17.46 | $17.46 | 581,700 | — | — |
| 1996-04-30 | $17.42 | $17.42 | 835,800 | — | — |
| 1996-04-29 | $17.46 | $17.46 | 841,800 | — | — |
| 1996-04-26 | $17.58 | $17.58 | 418,800 | — | — |
| 1996-04-25 | $17.71 | $17.71 | 705,000 | — | — |
| 1996-04-24 | $17.42 | $17.42 | 853,200 | — | — |
| 1996-04-23 | $17.33 | $17.33 | 631,800 | — | — |
| 1996-04-22 | $16.96 | $16.96 | 465,600 | — | — |
| 1996-04-19 | $16.42 | $16.42 | 892,500 | — | — |
| 1996-04-18 | $16.67 | $16.67 | 824,100 | — | — |
| 1996-04-17 | $16.04 | $16.04 | 1,570,200 | — | — |
| 1996-04-16 | $16.67 | $16.67 | 1,704,900 | — | — |
| 1996-04-15 | $15.42 | $15.42 | 816,900 | — | — |
| 1996-04-12 | $14.88 | $14.88 | 436,800 | — | — |
| 1996-04-11 | $14.92 | $14.92 | 285,900 | — | — |
| 1996-04-10 | $15.17 | $15.17 | 1,281,600 | — | — |
| 1996-04-09 | $14.96 | $14.96 | 423,600 | — | — |
| 1996-04-08 | $14.83 | $14.83 | 553,200 | — | — |
| 1996-04-04 | $14.92 | $14.92 | 210,900 | — | — |
| 1996-04-03 | $15.08 | $15.08 | 491,100 | — | — |
| 1996-04-02 | $15.00 | $15.00 | 513,600 | — | — |
| 1996-04-01 | $14.88 | $14.88 | 583,800 | — | — |
| 1996-03-29 | $14.71 | $14.71 | 731,400 | — | — |
| 1996-03-28 | $14.29 | $14.29 | 546,000 | — | — |
| 1996-03-27 | $14.38 | $14.38 | 960,000 | — | — |
| 1996-03-26 | $13.92 | $13.92 | 1,276,200 | — | — |
| 1996-03-25 | $13.75 | $13.75 | 278,700 | — | — |
| 1996-03-22 | $14.50 | $14.50 | 186,600 | — | — |
| 1996-03-21 | $14.33 | $14.33 | 183,000 | — | — |
| 1996-03-20 | $14.83 | $14.83 | 567,600 | — | — |
| 1996-03-19 | $14.71 | $14.71 | 485,700 | — | — |
| 1996-03-18 | $14.38 | $14.38 | 597,300 | — | — |
| 1996-03-15 | $14.33 | $14.33 | 789,600 | — | — |
| 1996-03-14 | $14.46 | $14.46 | 666,600 | — | — |
| 1996-03-13 | $14.17 | $14.17 | 714,600 | — | — |
| 1996-03-12 | $13.79 | $13.79 | 420,600 | — | — |
| 1996-03-11 | $13.83 | $13.83 | 531,900 | — | — |
| 1996-03-08 | $13.67 | $13.67 | 652,800 | — | — |
| 1996-03-07 | $14.08 | $14.08 | 183,000 | — | — |
| 1996-03-06 | $13.88 | $13.88 | 813,000 | — | — |
| 1996-03-05 | $14.13 | $14.13 | 904,200 | — | — |
| 1996-03-04 | $13.67 | $13.67 | 526,500 | — | — |
| 1996-03-01 | $14.00 | $14.00 | 1,089,300 | — | — |
| 1996-02-29 | $14.88 | $14.88 | 691,800 | — | — |
| 1996-02-28 | $15.17 | $15.17 | 1,303,200 | — | — |
| 1996-02-27 | $14.79 | $14.79 | 992,700 | — | — |
| 1996-02-26 | $14.54 | $14.54 | 1,585,800 | — | — |
| 1996-02-23 | $14.29 | $14.29 | 1,152,000 | — | — |
| 1996-02-22 | $14.21 | $14.21 | 1,790,700 | — | — |
| 1996-02-21 | $14.08 | $14.08 | 580,800 | — | — |
| 1996-02-20 | $14.17 | $14.17 | 411,300 | — | — |
| 1996-02-16 | $14.38 | $14.38 | 389,100 | — | — |
| 1996-02-15 | $14.21 | $14.21 | 668,100 | — | — |
| 1996-02-14 | $14.13 | $14.13 | 213,600 | — | — |
| 1996-02-13 | $14.08 | $14.08 | 574,200 | — | — |
| 1996-02-12 | $14.33 | $14.33 | 441,600 | — | — |
| 1996-02-09 | $14.29 | $14.29 | 560,400 | — | — |
| 1996-02-08 | $14.25 | $14.25 | 667,500 | — | — |
| 1996-02-07 | $14.21 | $14.21 | 1,292,700 | — | — |
| 1996-02-06 | $14.13 | $14.13 | 1,674,000 | — | — |
| 1996-02-05 | $13.96 | $13.96 | 1,302,900 | — | — |
| 1996-02-02 | $13.29 | $13.29 | 701,400 | — | — |
| 1996-02-01 | $13.67 | $13.67 | 852,600 | — | — |
| 1996-01-31 | $13.04 | $13.04 | 890,400 | — | — |
| 1996-01-30 | $13.50 | $13.50 | 599,700 | — | — |
| 1996-01-29 | $13.25 | $13.25 | 1,638,300 | — | — |
| 1996-01-26 | $12.92 | $12.92 | 1,329,900 | — | — |
| 1996-01-25 | $12.63 | $12.63 | 1,918,800 | — | — |
| 1996-01-24 | $13.42 | $13.42 | 2,979,000 | — | — |
| 1996-01-23 | $13.54 | $13.54 | 1,579,800 | — | — |
| 1996-01-22 | $13.21 | $13.21 | 1,309,800 | — | — |
| 1996-01-19 | $12.96 | $12.96 | 1,572,600 | — | — |
| 1996-01-18 | $12.00 | $12.00 | 1,242,000 | — | — |
| 1996-01-17 | $11.54 | $11.54 | 2,466,600 | — | — |
| 1996-01-16 | $11.50 | $11.50 | 1,827,600 | — | — |
| 1996-01-15 | $11.67 | $11.67 | 362,400 | — | — |
| 1996-01-12 | $12.25 | $12.25 | 333,600 | — | — |
| 1996-01-11 | $12.38 | $12.38 | 643,800 | — | — |
| 1996-01-10 | $11.75 | $11.75 | 1,310,700 | — | — |
| 1996-01-09 | $11.88 | $11.88 | 599,700 | — | — |
| 1996-01-08 | $12.92 | $12.92 | 177,900 | — | — |
| 1996-01-05 | $12.96 | $12.96 | 1,315,500 | — | — |
| 1996-01-04 | $12.17 | $12.17 | 1,086,000 | — | — |
| 1996-01-03 | $13.13 | $13.13 | 852,900 | — | — |
| 1996-01-02 | $13.13 | $13.13 | 998,100 | — | — |