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
- 1981-12-31 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 | $20.40 | $20.40 | 426,719 | — | — |
| 1996-12-30 | $20.46 | $20.46 | 798,690 | — | — |
| 1996-12-27 | $20.62 | $20.62 | 687,582 | — | — |
| 1996-12-26 | $21.02 | $21.02 | 570,033 | — | — |
| 1996-12-24 | $20.68 | $20.68 | 761,251 | — | — |
| 1996-12-23 | $20.74 | $20.74 | 1,305,117 | — | — |
| 1996-12-20 | $20.46 | $20.46 | 2,044,227 | — | — |
| 1996-12-19 | $20.84 | $20.84 | 815,195 | — | — |
| 1996-12-18 | $20.77 | $20.77 | 1,616,703 | — | — |
| 1996-12-17 | $19.90 | $19.90 | 1,549,474 | — | — |
| 1996-12-16 | $20.18 | $20.18 | 843,375 | — | — |
| 1996-12-13 | $20.52 | $20.52 | 1,098,601 | — | — |
| 1996-12-12 | $20.93 | $20.93 | 3,529,694 | — | — |
| 1996-12-11 | $20.87 | $20.87 | 5,614,983 | — | — |
| 1996-12-10 | $20.99 | $20.99 | 2,318,777 | — | — |
| 1996-12-09 | $20.31 | $20.31 | 1,098,601 | — | — |
| 1996-12-06 | $19.75 | $19.75 | 637,664 | — | — |
| 1996-12-05 | $19.62 | $19.62 | 729,851 | — | — |
| 1996-12-04 | $19.81 | $19.81 | 1,421,861 | — | — |
| 1996-12-03 | $19.10 | $19.10 | 1,028,555 | — | — |
| 1996-12-02 | $19.16 | $19.16 | 662,623 | — | — |
| 1996-11-29 | $19.53 | $19.53 | 437,589 | — | — |
| 1996-11-27 | $19.62 | $19.62 | 331,311 | — | — |
| 1996-11-26 | $19.84 | $19.84 | 418,265 | — | — |
| 1996-11-25 | $19.84 | $19.84 | 582,915 | — | — |
| 1996-11-22 | $19.62 | $19.62 | 413,435 | — | — |
| 1996-11-21 | $19.84 | $19.84 | 551,112 | — | — |
| 1996-11-20 | $19.90 | $19.90 | 1,213,735 | — | — |
| 1996-11-19 | $19.38 | $19.38 | 1,596,575 | — | — |
| 1996-11-18 | $19.03 | $19.03 | 793,859 | — | — |
| 1996-11-15 | $19.13 | $19.13 | 1,411,797 | — | — |
| 1996-11-14 | $18.69 | $18.69 | 1,031,373 | — | — |
| 1996-11-13 | $18.51 | $18.51 | 497,168 | — | — |
| 1996-11-12 | $18.88 | $18.88 | 1,819,596 | — | — |
| 1996-11-11 | $18.91 | $18.91 | 729,046 | — | — |
| 1996-11-08 | $18.54 | $18.54 | 924,693 | — | — |
| 1996-11-07 | $18.29 | $18.29 | 591,369 | — | — |
| 1996-11-06 | $18.44 | $18.44 | 1,840,529 | — | — |
| 1996-11-05 | $17.95 | $17.95 | 1,971,363 | — | — |
| 1996-11-04 | $17.76 | $17.76 | 1,115,106 | — | — |
| 1996-11-01 | $18.13 | $18.13 | 503,207 | — | — |
| 1996-10-31 | $18.44 | $18.44 | 1,099,406 | — | — |
| 1996-10-30 | $18.07 | $18.07 | 1,967,740 | — | — |
| 1996-10-29 | $17.92 | $17.92 | 4,693,108 | — | — |
| 1996-10-28 | $17.89 | $17.89 | 1,874,345 | — | — |
| 1996-10-25 | $18.57 | $18.57 | 565,202 | — | — |
| 1996-10-24 | $18.94 | $18.94 | 2,167,412 | — | — |
| 1996-10-23 | $19.22 | $19.22 | 10,318,557 | — | — |
| 1996-10-22 | $19.84 | $19.84 | 689,595 | — | — |
| 1996-10-21 | $20.06 | $20.06 | 600,225 | — | — |
| 1996-10-18 | $20.28 | $20.28 | 759,238 | — | — |
| 1996-10-17 | $19.66 | $19.66 | 689,997 | — | — |
| 1996-10-16 | $20.09 | $20.09 | 820,831 | — | — |
| 1996-10-15 | $20.12 | $20.12 | 537,022 | — | — |
| 1996-10-14 | $20.34 | $20.34 | 961,326 | — | — |
| 1996-10-11 | $20.31 | $20.31 | 599,823 | — | — |
| 1996-10-10 | $19.93 | $19.93 | 669,064 | — | — |
| 1996-10-09 | $19.81 | $19.81 | 705,295 | — | — |
| 1996-10-08 | $20.06 | $20.06 | 1,258,017 | — | — |
| 1996-10-07 | $20.34 | $20.34 | 2,525,696 | — | — |
| 1996-10-04 | $19.47 | $19.47 | 1,201,255 | — | — |
| 1996-10-03 | $19.22 | $19.22 | 1,133,222 | — | — |
| 1996-10-02 | $19.19 | $19.19 | 492,740 | — | — |
| 1996-10-01 | $18.91 | $18.91 | 870,749 | — | — |
| 1996-09-30 | $19.10 | $19.10 | 544,671 | — | — |
| 1996-09-27 | $19.03 | $19.03 | 824,857 | — | — |
| 1996-09-26 | $19.13 | $19.13 | 1,402,941 | — | — |
| 1996-09-25 | $18.69 | $18.69 | 848,608 | — | — |
| 1996-09-24 | $18.69 | $18.69 | 970,183 | — | — |
| 1996-09-23 | $18.75 | $18.75 | 734,682 | — | — |
| 1996-09-20 | $18.51 | $18.51 | 1,484,661 | — | — |
| 1996-09-19 | $18.38 | $18.38 | 1,058,345 | — | — |
| 1996-09-18 | $18.38 | $18.38 | 1,279,353 | — | — |
| 1996-09-17 | $18.60 | $18.60 | 943,211 | — | — |
| 1996-09-16 | $18.38 | $18.38 | 975,416 | — | — |
| 1996-09-13 | $18.16 | $18.16 | 1,834,893 | — | — |
| 1996-09-12 | $17.54 | $17.54 | 801,105 | — | — |
| 1996-09-11 | $17.51 | $17.51 | 704,490 | — | — |
| 1996-09-10 | $17.42 | $17.42 | 786,613 | — | — |
| 1996-09-09 | $17.61 | $17.61 | 748,772 | — | — |
| 1996-09-06 | $17.45 | $17.45 | 977,429 | — | — |
| 1996-09-05 | $16.89 | $16.89 | 663,025 | — | — |
| 1996-09-04 | $17.26 | $17.26 | 339,363 | — | — |
| 1996-09-03 | $17.39 | $17.39 | 367,945 | — | — |
| 1996-08-30 | $17.39 | $17.39 | 529,776 | — | — |
| 1996-08-29 | $17.57 | $17.57 | 455,302 | — | — |
| 1996-08-28 | $17.79 | $17.79 | 244,357 | — | — |
| 1996-08-27 | $17.79 | $17.79 | 421,889 | — | — |
| 1996-08-26 | $17.70 | $17.70 | 444,432 | — | — |
| 1996-08-23 | $17.79 | $17.79 | 942,003 | — | — |
| 1996-08-22 | $17.64 | $17.64 | 844,180 | — | — |
| 1996-08-21 | $17.54 | $17.54 | 873,970 | — | — |
| 1996-08-20 | $17.70 | $17.70 | 466,976 | — | — |
| 1996-08-19 | $17.76 | $17.76 | 643,702 | — | — |
| 1996-08-16 | $18.20 | $18.20 | 1,092,965 | — | — |
| 1996-08-15 | $17.67 | $17.67 | 565,604 | — | — |
| 1996-08-14 | $18.16 | $18.16 | 283,406 | — | — |
| 1996-08-13 | $18.13 | $18.13 | 896,513 | — | — |
| 1996-08-12 | $18.04 | $18.04 | 1,148,117 | — | — |
| 1996-08-09 | $18.16 | $18.16 | 1,018,088 | — | — |
| 1996-08-08 | $18.20 | $18.20 | 822,039 | — | — |
| 1996-08-07 | $17.95 | $17.95 | 1,235,071 | — | — |
| 1996-08-06 | $17.73 | $17.73 | 606,666 | — | — |
| 1996-08-05 | $17.70 | $17.70 | 816,805 | — | — |
| 1996-08-02 | $17.89 | $17.89 | 2,388,018 | — | — |
| 1996-08-01 | $16.92 | $16.92 | 2,183,515 | — | — |
| 1996-07-31 | $16.89 | $16.89 | 684,764 | — | — |
| 1996-07-30 | $16.80 | $16.80 | 1,125,573 | — | — |
| 1996-07-29 | $16.39 | $16.39 | 573,656 | — | — |
| 1996-07-26 | $16.46 | $16.46 | 623,976 | — | — |
| 1996-07-25 | $16.49 | $16.49 | 813,987 | — | — |
| 1996-07-24 | $16.24 | $16.24 | 1,857,034 | — | — |
| 1996-07-23 | $16.30 | $16.30 | 1,287,404 | — | — |
| 1996-07-22 | $16.61 | $16.61 | 689,997 | — | — |
| 1996-07-19 | $16.92 | $16.92 | 1,100,211 | — | — |
| 1996-07-18 | $17.36 | $17.36 | 1,132,417 | — | — |
| 1996-07-17 | $16.80 | $16.80 | 1,218,968 | — | — |
| 1996-07-16 | $16.64 | $16.64 | 2,244,705 | — | — |
| 1996-07-15 | $16.83 | $16.83 | 2,015,645 | — | — |
| 1996-07-12 | $17.26 | $17.26 | 2,056,707 | — | — |
| 1996-07-11 | $17.64 | $17.64 | 1,386,435 | — | — |
| 1996-07-10 | $17.89 | $17.89 | 1,153,753 | — | — |
| 1996-07-09 | $17.82 | $17.82 | 1,180,724 | — | — |
| 1996-07-08 | $17.89 | $17.89 | 1,280,158 | — | — |
| 1996-07-05 | $18.26 | $18.26 | 517,297 | — | — |
| 1996-07-03 | $18.51 | $18.51 | 445,640 | — | — |
| 1996-07-02 | $18.48 | $18.48 | 360,699 | — | — |
| 1996-07-01 | $18.66 | $18.66 | 501,194 | — | — |
| 1996-06-28 | $18.60 | $18.60 | 914,226 | — | — |
| 1996-06-27 | $18.44 | $18.44 | 1,896,486 | — | — |
| 1996-06-26 | $17.92 | $17.92 | 1,261,238 | — | — |
| 1996-06-25 | $18.16 | $18.16 | 1,636,831 | — | — |
| 1996-06-24 | $18.41 | $18.41 | 1,018,088 | — | — |
| 1996-06-21 | $18.32 | $18.32 | 1,725,798 | — | — |
| 1996-06-20 | $18.51 | $18.51 | 1,220,981 | — | — |
| 1996-06-19 | $18.57 | $18.57 | 2,474,972 | — | — |
| 1996-06-18 | $18.16 | $18.16 | 654,974 | — | — |
| 1996-06-17 | $18.60 | $18.60 | 699,659 | — | — |
| 1996-06-14 | $18.82 | $18.82 | 1,072,434 | — | — |
| 1996-06-13 | $19.10 | $19.10 | 821,636 | — | — |
| 1996-06-12 | $19.13 | $19.13 | 701,269 | — | — |
| 1996-06-11 | $19.13 | $19.13 | 639,274 | — | — |
| 1996-06-10 | $19.10 | $19.10 | 648,130 | — | — |
| 1996-06-07 | $19.13 | $19.13 | 880,813 | — | — |
| 1996-06-06 | $19.13 | $19.13 | 730,254 | — | — |
| 1996-06-05 | $19.56 | $19.56 | 1,044,657 | — | — |
| 1996-06-04 | $19.41 | $19.41 | 807,144 | — | — |
| 1996-06-03 | $19.28 | $19.28 | 1,212,930 | — | — |
| 1996-05-31 | $19.59 | $19.59 | 1,789,806 | — | — |
| 1996-05-30 | $18.97 | $18.97 | 2,224,979 | — | — |
| 1996-05-29 | $19.00 | $19.00 | 1,219,773 | — | — |
| 1996-05-28 | $18.94 | $18.94 | 745,954 | — | — |
| 1996-05-24 | $19.00 | $19.00 | 485,091 | — | — |
| 1996-05-23 | $19.07 | $19.07 | 639,676 | — | — |
| 1996-05-22 | $19.28 | $19.28 | 653,364 | — | — |
| 1996-05-21 | $19.25 | $19.25 | 809,559 | — | — |
| 1996-05-20 | $19.22 | $19.22 | 1,414,615 | — | — |
| 1996-05-17 | $19.10 | $19.10 | 919,459 | — | — |
| 1996-05-16 | $19.31 | $19.31 | 1,044,657 | — | — |
| 1996-05-15 | $19.13 | $19.13 | 2,638,816 | — | — |
| 1996-05-14 | $18.72 | $18.72 | 1,689,165 | — | — |
| 1996-05-13 | $18.63 | $18.63 | 2,540,188 | — | — |
| 1996-05-10 | $17.85 | $17.85 | 740,720 | — | — |
| 1996-05-09 | $17.61 | $17.61 | 666,648 | — | — |
| 1996-05-08 | $17.76 | $17.76 | 2,892,835 | — | — |
| 1996-05-07 | $17.76 | $17.76 | 1,098,199 | — | — |
| 1996-05-06 | $18.10 | $18.10 | 1,017,283 | — | — |
| 1996-05-03 | $18.07 | $18.07 | 2,043,020 | — | — |
| 1996-05-02 | $17.98 | $17.98 | 1,965,727 | — | — |
| 1996-05-01 | $18.63 | $18.63 | 1,973,778 | — | — |
| 1996-04-30 | $18.38 | $18.38 | 3,027,695 | — | — |
| 1996-04-29 | $18.72 | $18.72 | 6,910,841 | — | — |
| 1996-04-26 | $19.41 | $19.41 | 491,130 | — | — |
| 1996-04-25 | $19.13 | $19.13 | 502,804 | — | — |
| 1996-04-24 | $19.31 | $19.31 | 380,022 | — | — |
| 1996-04-23 | $19.56 | $19.56 | 1,085,316 | — | — |
| 1996-04-22 | $19.03 | $19.03 | 651,753 | — | — |
| 1996-04-19 | $18.75 | $18.75 | 661,415 | — | — |
| 1996-04-18 | $18.32 | $18.32 | 692,815 | — | — |
| 1996-04-17 | $18.04 | $18.04 | 608,679 | — | — |
| 1996-04-16 | $17.89 | $17.89 | 2,064,758 | — | — |
| 1996-04-15 | $18.13 | $18.13 | 309,170 | — | — |
| 1996-04-12 | $17.82 | $17.82 | 746,356 | — | — |
| 1996-04-11 | $17.64 | $17.64 | 787,821 | — | — |
| 1996-04-10 | $17.67 | $17.67 | 1,022,516 | — | — |
| 1996-04-09 | $17.73 | $17.73 | 922,680 | — | — |
| 1996-04-08 | $17.92 | $17.92 | 793,859 | — | — |
| 1996-04-04 | $17.61 | $17.61 | 1,425,484 | — | — |
| 1996-04-03 | $16.92 | $16.92 | 731,059 | — | — |
| 1996-04-02 | $17.36 | $17.36 | 973,806 | — | — |
| 1996-04-01 | $17.48 | $17.48 | 674,297 | — | — |
| 1996-03-29 | $17.48 | $17.48 | 977,831 | — | — |
| 1996-03-28 | $17.73 | $17.73 | 383,645 | — | — |
| 1996-03-27 | $17.85 | $17.85 | 377,606 | — | — |
| 1996-03-26 | $17.85 | $17.85 | 585,733 | — | — |
| 1996-03-25 | $17.92 | $17.92 | 627,600 | — | — |
| 1996-03-22 | $17.73 | $17.73 | 351,037 | — | — |
| 1996-03-21 | $17.61 | $17.61 | 727,838 | — | — |
| 1996-03-20 | $18.10 | $18.10 | 903,759 | — | — |
| 1996-03-19 | $18.51 | $18.51 | 700,464 | — | — |
| 1996-03-18 | $18.13 | $18.13 | 608,679 | — | — |
| 1996-03-15 | $17.67 | $17.67 | 841,764 | — | — |
| 1996-03-14 | $17.76 | $17.76 | 681,946 | — | — |
| 1996-03-13 | $17.57 | $17.57 | 817,610 | — | — |
| 1996-03-12 | $17.33 | $17.33 | 803,923 | — | — |
| 1996-03-11 | $17.57 | $17.57 | 531,789 | — | — |
| 1996-03-08 | $17.82 | $17.82 | 1,138,052 | — | — |
| 1996-03-07 | $18.10 | $18.10 | 726,631 | — | — |
| 1996-03-06 | $18.29 | $18.29 | 450,068 | — | — |
| 1996-03-05 | $18.57 | $18.57 | 1,214,137 | — | — |
| 1996-03-04 | $17.76 | $17.76 | 1,419,446 | — | — |
| 1996-03-01 | $17.92 | $17.92 | 1,889,240 | — | — |
| 1996-02-29 | $18.13 | $18.13 | 1,016,880 | — | — |
| 1996-02-28 | $18.72 | $18.72 | 664,233 | — | — |
| 1996-02-27 | $18.72 | $18.72 | 403,773 | — | — |
| 1996-02-26 | $19.13 | $19.13 | 458,119 | — | — |
| 1996-02-23 | $19.41 | $19.41 | 429,135 | — | — |
| 1996-02-22 | $19.38 | $19.38 | 585,733 | — | — |
| 1996-02-21 | $19.41 | $19.41 | 763,667 | — | — |
| 1996-02-20 | $19.07 | $19.07 | 530,581 | — | — |
| 1996-02-16 | $19.34 | $19.34 | 1,094,978 | — | — |
| 1996-02-15 | $19.50 | $19.50 | 960,924 | — | — |
| 1996-02-14 | $19.84 | $19.84 | 1,227,019 | — | — |
| 1996-02-13 | $19.38 | $19.38 | 617,133 | — | — |
| 1996-02-12 | $19.34 | $19.34 | 616,730 | — | — |
| 1996-02-09 | $19.47 | $19.47 | 1,802,688 | — | — |
| 1996-02-08 | $19.38 | $19.38 | 532,594 | — | — |
| 1996-02-07 | $19.16 | $19.16 | 771,315 | — | — |
| 1996-02-06 | $19.28 | $19.28 | 758,031 | — | — |
| 1996-02-05 | $18.97 | $18.97 | 1,066,396 | — | — |
| 1996-02-02 | $19.16 | $19.16 | 1,024,932 | — | — |
| 1996-02-01 | $19.38 | $19.38 | 1,417,835 | — | — |
| 1996-01-31 | $18.94 | $18.94 | 720,592 | — | — |
| 1996-01-30 | $18.97 | $18.97 | 617,938 | — | — |
| 1996-01-29 | $19.03 | $19.03 | 336,947 | — | — |
| 1996-01-26 | $18.51 | $18.51 | 698,451 | — | — |
| 1996-01-25 | $18.60 | $18.60 | 1,050,293 | — | — |
| 1996-01-24 | $19.25 | $19.25 | 703,282 | — | — |
| 1996-01-23 | $19.22 | $19.22 | 1,186,763 | — | — |
| 1996-01-22 | $18.91 | $18.91 | 2,375,941 | — | — |
| 1996-01-19 | $18.54 | $18.54 | 3,062,718 | — | — |
| 1996-01-18 | $17.64 | $17.64 | 612,705 | — | — |
| 1996-01-17 | $17.26 | $17.26 | 821,233 | — | — |
| 1996-01-16 | $17.57 | $17.57 | 1,142,481 | — | — |
| 1996-01-15 | $16.92 | $16.92 | 891,280 | — | — |
| 1996-01-12 | $16.95 | $16.95 | 848,608 | — | — |
| 1996-01-11 | $17.14 | $17.14 | 1,044,255 | — | — |
| 1996-01-10 | $16.49 | $16.49 | 1,314,779 | — | — |
| 1996-01-09 | $16.39 | $16.39 | 1,002,791 | — | — |
| 1996-01-08 | $17.11 | $17.11 | 60,787 | — | — |
| 1996-01-05 | $16.89 | $16.89 | 924,290 | — | — |
| 1996-01-04 | $16.98 | $16.98 | 1,727,811 | — | — |
| 1996-01-03 | $17.39 | $17.39 | 977,429 | — | — |
| 1996-01-02 | $17.42 | $17.42 | 1,860,657 | — | — |