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
- 1995-11-28 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 | $20.65 | $21.24 | 56,250 | — | — |
| 1996-12-30 | $20.75 | $21.34 | 3,250 | — | — |
| 1996-12-27 | $21.20 | $21.80 | 4,500 | — | — |
| 1996-12-26 | $21.10 | $21.70 | 4,250 | — | — |
| 1996-12-24 | $20.95 | $21.55 | 1,500 | — | — |
| 1996-12-23 | $21.00 | $21.60 | 28,250 | — | — |
| 1996-12-20 | $21.20 | $21.80 | 234,250 | — | — |
| 1996-12-19 | $21.05 | $21.65 | 144,750 | — | — |
| 1996-12-18 | $20.55 | $21.13 | 16,750 | — | — |
| 1996-12-17 | $20.40 | $20.98 | 60,000 | — | — |
| 1996-12-16 | $20.20 | $20.77 | 174,000 | — | — |
| 1996-12-13 | $19.85 | $20.41 | 94,500 | — | — |
| 1996-12-12 | $19.75 | $20.31 | 118,000 | — | — |
| 1996-12-11 | $20.00 | $20.57 | 75,250 | — | — |
| 1996-12-10 | $20.20 | $20.77 | 34,250 | — | — |
| 1996-12-09 | $20.40 | $20.98 | 23,250 | — | — |
| 1996-12-06 | $20.40 | $20.98 | 28,250 | — | — |
| 1996-12-05 | $20.45 | $21.03 | 273,750 | — | — |
| 1996-12-04 | $20.35 | $20.93 | 300,250 | — | — |
| 1996-12-03 | $20.70 | $21.29 | 34,750 | — | — |
| 1996-12-02 | $20.85 | $21.44 | 68,500 | — | — |
| 1996-11-29 | $21.00 | $21.60 | 48,250 | — | — |
| 1996-11-27 | $20.85 | $21.44 | 21,250 | — | — |
| 1996-11-26 | $20.80 | $21.39 | 222,250 | — | — |
| 1996-11-25 | $21.05 | $21.65 | 223,750 | — | — |
| 1996-11-22 | $20.90 | $21.49 | 135,750 | — | — |
| 1996-11-21 | $20.85 | $21.44 | 547,750 | — | — |
| 1996-11-20 | $20.95 | $21.55 | 381,250 | — | — |
| 1996-11-19 | $20.55 | $21.13 | 80,500 | — | — |
| 1996-11-18 | $20.35 | $20.93 | 109,250 | — | — |
| 1996-11-15 | $20.20 | $20.77 | 467,250 | — | — |
| 1996-11-14 | $20.05 | $20.62 | 189,000 | — | — |
| 1996-11-13 | $19.90 | $20.47 | 280,000 | — | — |
| 1996-11-12 | $19.45 | $20.00 | 350,000 | — | — |
| 1996-11-11 | $19.55 | $20.11 | 175,000 | — | — |
| 1996-11-08 | $19.55 | $20.11 | 198,750 | — | — |
| 1996-11-07 | $19.65 | $20.21 | 354,000 | — | — |
| 1996-11-06 | $19.75 | $20.31 | 580,000 | — | — |
| 1996-11-05 | $19.45 | $20.00 | 887,250 | — | — |
| 1996-11-04 | $18.95 | $19.49 | 347,000 | — | — |
| 1996-11-01 | $18.85 | $19.39 | 455,000 | — | — |
| 1996-10-31 | $19.00 | $19.54 | 384,500 | — | — |
| 1996-10-30 | $19.15 | $19.69 | 803,250 | — | — |
| 1996-10-29 | $19.00 | $19.54 | 716,000 | — | — |
| 1996-10-28 | $18.85 | $19.39 | 3,799,750 | — | — |
| 1996-10-25 | $18.70 | $19.23 | 152,500 | — | — |
| 1996-10-24 | $19.10 | $19.64 | 168,500 | — | — |
| 1996-10-23 | $19.45 | $20.00 | 40,500 | — | — |
| 1996-10-22 | $19.40 | $19.95 | 242,250 | — | — |
| 1996-10-21 | $19.45 | $20.00 | 100,750 | — | — |
| 1996-10-18 | $19.50 | $20.05 | 58,750 | — | — |
| 1996-10-17 | $19.20 | $19.75 | 94,750 | — | — |
| 1996-10-16 | $19.15 | $19.69 | 35,250 | — | — |
| 1996-10-15 | $19.50 | $20.05 | 251,250 | — | — |
| 1996-10-14 | $19.35 | $19.90 | 64,500 | — | — |
| 1996-10-11 | $19.10 | $19.64 | 189,000 | — | — |
| 1996-10-10 | $19.35 | $19.90 | 325,750 | — | — |
| 1996-10-09 | $19.35 | $19.90 | 82,750 | — | — |
| 1996-10-08 | $19.60 | $20.16 | 82,750 | — | — |
| 1996-10-07 | $19.40 | $19.95 | 367,000 | — | — |
| 1996-10-04 | $19.15 | $19.69 | 158,750 | — | — |
| 1996-10-03 | $19.60 | $20.16 | 276,750 | — | — |
| 1996-10-02 | $20.15 | $20.72 | 35,750 | — | — |
| 1996-10-01 | $20.15 | $20.72 | 173,250 | — | — |
| 1996-09-30 | $20.30 | $20.88 | 379,250 | — | — |
| 1996-09-27 | $20.05 | $20.62 | 295,250 | — | — |
| 1996-09-26 | $19.70 | $20.26 | 370,250 | — | — |
| 1996-09-25 | $19.40 | $19.95 | 74,000 | — | — |
| 1996-09-24 | $18.70 | $19.23 | 1,500 | — | — |
| 1996-09-23 | $18.75 | $19.28 | 36,250 | — | — |
| 1996-09-20 | $18.85 | $19.39 | 63,500 | — | — |
| 1996-09-19 | $18.40 | $18.92 | 53,000 | — | — |
| 1996-09-18 | $18.25 | $18.77 | 15,750 | — | — |
| 1996-09-17 | $18.35 | $18.87 | 36,750 | — | — |
| 1996-09-16 | $18.40 | $18.92 | 100,250 | — | — |
| 1996-09-13 | $18.00 | $18.51 | 175,500 | — | — |
| 1996-09-12 | $17.35 | $17.84 | 44,500 | — | — |
| 1996-09-11 | $17.40 | $17.89 | 20,250 | — | — |
| 1996-09-10 | $17.50 | $18.00 | 9,250 | — | — |
| 1996-09-09 | $17.70 | $18.20 | 25,500 | — | — |
| 1996-09-06 | $17.50 | $18.00 | 750 | — | — |
| 1996-09-05 | $17.45 | $17.95 | 3,500 | — | — |
| 1996-09-04 | $17.60 | $18.10 | 30,250 | — | — |
| 1996-09-03 | $17.55 | $18.05 | 10,500 | — | — |
| 1996-08-30 | $17.70 | $18.20 | 4,000 | — | — |
| 1996-08-29 | $17.85 | $18.36 | 1,250 | — | — |
| 1996-08-28 | $17.85 | $18.36 | 95,500 | — | — |
| 1996-08-27 | $17.90 | $18.41 | 22,250 | — | — |
| 1996-08-26 | $17.75 | $18.25 | 1,750 | — | — |
| 1996-08-23 | $17.95 | $18.46 | 21,750 | — | — |
| 1996-08-22 | $18.10 | $18.61 | 3,500 | — | — |
| 1996-08-21 | $17.85 | $18.36 | 5,000 | — | — |
| 1996-08-20 | $17.70 | $18.20 | 750 | — | — |
| 1996-08-19 | $17.60 | $18.10 | 37,250 | — | — |
| 1996-08-16 | $17.65 | $18.15 | 5,750 | — | — |
| 1996-08-15 | $17.45 | $17.95 | 5,000 | — | — |
| 1996-08-14 | $17.35 | $17.84 | 11,500 | — | — |
| 1996-08-13 | $17.10 | $17.59 | 9,000 | — | — |
| 1996-08-12 | $17.05 | $17.53 | 7,750 | — | — |
| 1996-08-09 | $16.95 | $17.43 | 7,750 | — | — |
| 1996-08-08 | $17.15 | $17.64 | 13,000 | — | — |
| 1996-08-07 | $17.35 | $17.84 | 24,250 | — | — |
| 1996-08-06 | $17.60 | $18.10 | 8,500 | — | — |
| 1996-08-05 | $17.85 | $18.36 | 12,500 | — | — |
| 1996-08-02 | $17.90 | $18.41 | 750 | — | — |
| 1996-08-01 | $17.85 | $18.36 | 9,500 | — | — |
| 1996-07-31 | $17.85 | $18.36 | 16,250 | — | — |
| 1996-07-30 | $17.30 | $17.79 | 213,000 | — | — |
| 1996-07-29 | $17.00 | $17.48 | 8,750 | — | — |
| 1996-07-26 | $17.05 | $17.53 | 13,500 | — | — |
| 1996-07-25 | $17.35 | $17.84 | 28,250 | — | — |
| 1996-07-24 | $17.50 | $18.00 | 90,250 | — | — |
| 1996-07-23 | $18.20 | $18.72 | 149,500 | — | — |
| 1996-07-22 | $18.55 | $19.08 | 29,500 | — | — |
| 1996-07-19 | $18.60 | $19.13 | 4,500 | — | — |
| 1996-07-18 | $18.55 | $19.08 | 7,500 | — | — |
| 1996-07-17 | $18.50 | $19.03 | 31,000 | — | — |
| 1996-07-16 | $18.50 | $19.03 | 65,000 | — | — |
| 1996-07-15 | $18.70 | $19.23 | 122,250 | — | — |
| 1996-07-12 | $19.65 | $20.21 | 83,500 | — | — |
| 1996-07-11 | $19.75 | $20.31 | 230,250 | — | — |
| 1996-07-10 | $19.80 | $20.36 | 40,500 | — | — |
| 1996-07-09 | $19.60 | $20.16 | 362,250 | — | — |
| 1996-07-08 | $19.50 | $20.05 | 312,750 | — | — |
| 1996-07-05 | $19.45 | $20.00 | 14,750 | — | — |
| 1996-07-03 | $20.15 | $20.72 | 31,250 | — | — |
| 1996-07-02 | $20.50 | $21.08 | 59,000 | — | — |
| 1996-07-01 | $20.35 | $20.93 | 45,750 | — | — |
| 1996-06-28 | $20.00 | $20.57 | 19,750 | — | — |
| 1996-06-27 | $19.70 | $20.26 | 8,500 | — | — |
| 1996-06-26 | $19.70 | $20.26 | 113,500 | — | — |
| 1996-06-25 | $19.75 | $20.31 | 74,500 | — | — |
| 1996-06-24 | $19.50 | $20.05 | 36,750 | — | — |
| 1996-06-21 | $19.55 | $20.11 | 83,250 | — | — |
| 1996-06-20 | $19.35 | $19.90 | 216,250 | — | — |
| 1996-06-19 | $19.20 | $19.75 | 525,000 | — | — |
| 1996-06-18 | $19.60 | $19.60 | 259,000 | — | — |
| 1996-06-17 | $19.25 | $19.25 | 976,750 | — | — |
| 1996-06-14 | $19.10 | $19.10 | 76,000 | — | — |
| 1996-06-13 | $19.25 | $19.25 | 187,500 | — | — |
| 1996-06-12 | $19.10 | $19.10 | 34,500 | — | — |
| 1996-06-11 | $18.90 | $18.90 | 725,250 | — | — |
| 1996-06-10 | $18.75 | $18.75 | 314,500 | — | — |
| 1996-06-07 | $18.65 | $18.65 | 35,250 | — | — |
| 1996-06-06 | $18.85 | $18.85 | 101,750 | — | — |
| 1996-06-05 | $18.90 | $18.90 | 30,250 | — | — |
| 1996-06-04 | $19.10 | $19.10 | 69,750 | — | — |
| 1996-06-03 | $19.10 | $19.10 | 400,000 | — | — |
| 1996-05-31 | $18.80 | $18.80 | 356,000 | — | — |
| 1996-05-30 | $19.35 | $19.35 | 307,250 | — | — |
| 1996-05-29 | $19.20 | $19.20 | 359,750 | — | — |
| 1996-05-28 | $18.60 | $18.60 | 395,000 | — | — |
| 1996-05-24 | $18.00 | $18.00 | 9,000 | — | — |
| 1996-05-23 | $18.05 | $18.05 | 34,500 | — | — |
| 1996-05-22 | $18.00 | $18.00 | 36,500 | — | — |
| 1996-05-21 | $18.10 | $18.10 | 59,750 | — | — |
| 1996-05-20 | $18.30 | $18.30 | 2,341,500 | — | — |
| 1996-05-17 | $18.45 | $18.45 | 258,000 | — | — |
| 1996-05-16 | $18.25 | $18.25 | 321,750 | — | — |
| 1996-05-15 | $18.35 | $18.35 | 38,250 | — | — |
| 1996-05-14 | $18.05 | $18.05 | 76,000 | — | — |
| 1996-05-13 | $18.05 | $18.05 | 2,715,250 | — | — |
| 1996-05-10 | $17.80 | $17.80 | 843,750 | — | — |
| 1996-05-09 | $17.40 | $17.40 | 515,250 | — | — |
| 1996-05-08 | $17.05 | $17.05 | 550,750 | — | — |
| 1996-05-07 | $16.95 | $16.95 | 267,250 | — | — |
| 1996-05-06 | $16.90 | $16.90 | 83,250 | — | — |
| 1996-05-03 | $16.95 | $16.95 | 194,250 | — | — |
| 1996-05-02 | $16.75 | $16.75 | 243,500 | — | — |
| 1996-05-01 | $17.05 | $17.05 | 588,750 | — | — |
| 1996-04-30 | $17.00 | $17.00 | 676,250 | — | — |
| 1996-04-29 | $17.00 | $17.00 | 214,250 | — | — |
| 1996-04-26 | $17.00 | $17.00 | 553,750 | — | — |
| 1996-04-25 | $17.40 | $17.40 | 817,250 | — | — |
| 1996-04-24 | $17.50 | $17.50 | 1,121,000 | — | — |
| 1996-04-23 | $17.10 | $17.10 | 534,250 | — | — |
| 1996-04-22 | $16.90 | $16.90 | 913,750 | — | — |
| 1996-04-19 | $16.00 | $16.00 | 323,500 | — | — |
| 1996-04-18 | $15.85 | $15.85 | 226,250 | — | — |
| 1996-04-17 | $15.60 | $15.60 | 22,750 | — | — |
| 1996-04-16 | $15.85 | $15.85 | 124,250 | — | — |
| 1996-04-15 | $16.05 | $16.05 | 382,000 | — | — |
| 1996-04-12 | $15.90 | $15.90 | 814,750 | — | — |
| 1996-04-11 | $15.50 | $15.50 | 123,500 | — | — |
| 1996-04-10 | $15.60 | $15.60 | 212,500 | — | — |
| 1996-04-09 | $15.10 | $15.10 | 393,000 | — | — |
| 1996-04-08 | $14.75 | $14.75 | 18,000 | — | — |
| 1996-04-04 | $14.95 | $14.95 | 120,500 | — | — |
| 1996-04-03 | $14.60 | $14.60 | 3,937,500 | — | — |
| 1996-04-02 | $14.60 | $14.60 | 32,000 | — | — |
| 1996-04-01 | $14.50 | $14.50 | 39,750 | — | — |
| 1996-03-29 | $14.45 | $14.45 | 68,250 | — | — |
| 1996-03-28 | $14.50 | $14.50 | 113,250 | — | — |
| 1996-03-27 | $14.45 | $14.45 | 68,500 | — | — |
| 1996-03-26 | $14.65 | $14.65 | 95,500 | — | — |
| 1996-03-25 | $15.00 | $15.00 | 422,500 | — | — |
| 1996-03-22 | $15.05 | $15.05 | 80,250 | — | — |
| 1996-03-21 | $15.10 | $15.10 | 236,000 | — | — |
| 1996-03-20 | $15.30 | $15.30 | 49,000 | — | — |
| 1996-03-19 | $15.10 | $15.10 | 82,000 | — | — |
| 1996-03-18 | $15.15 | $15.15 | 148,000 | — | — |
| 1996-03-15 | $14.95 | $14.95 | 46,000 | — | — |
| 1996-03-14 | $15.00 | $15.00 | 182,250 | — | — |
| 1996-03-13 | $14.65 | $14.65 | 34,250 | — | — |
| 1996-03-12 | $14.60 | $14.60 | 742,000 | — | — |
| 1996-03-11 | $14.65 | $14.65 | 98,250 | — | — |
| 1996-03-08 | $14.80 | $14.80 | 56,250 | — | — |
| 1996-03-07 | $15.30 | $15.30 | 30,000 | — | — |
| 1996-03-06 | $15.25 | $15.25 | 259,000 | — | — |
| 1996-03-05 | $15.45 | $15.45 | 204,500 | — | — |
| 1996-03-04 | $15.35 | $15.35 | 242,000 | — | — |
| 1996-03-01 | $15.00 | $15.00 | 87,750 | — | — |
| 1996-02-29 | $15.00 | $15.00 | 58,500 | — | — |
| 1996-02-28 | $15.25 | $15.25 | 303,250 | — | — |
| 1996-02-27 | $15.10 | $15.10 | 334,250 | — | — |
| 1996-02-26 | $14.85 | $14.85 | 38,750 | — | — |
| 1996-02-23 | $15.05 | $15.05 | 60,000 | — | — |
| 1996-02-22 | $14.95 | $14.95 | 338,250 | — | — |
| 1996-02-21 | $14.85 | $14.85 | 413,750 | — | — |
| 1996-02-20 | $14.25 | $14.25 | 383,250 | — | — |
| 1996-02-16 | $14.35 | $14.35 | 280,750 | — | — |
| 1996-02-15 | $14.60 | $14.60 | 301,250 | — | — |
| 1996-02-14 | $14.90 | $14.90 | 224,250 | — | — |
| 1996-02-13 | $15.30 | $15.30 | 288,750 | — | — |
| 1996-02-12 | $15.05 | $15.05 | 87,750 | — | — |
| 1996-02-09 | $15.35 | $15.35 | 341,750 | — | — |
| 1996-02-08 | $15.30 | $15.30 | 64,750 | — | — |
| 1996-02-07 | $15.25 | $15.25 | 342,500 | — | — |
| 1996-02-06 | $15.35 | $15.35 | 509,750 | — | — |
| 1996-02-05 | $15.10 | $15.10 | 542,250 | — | — |
| 1996-02-02 | $15.05 | $15.05 | 235,000 | — | — |
| 1996-02-01 | $15.10 | $15.10 | 236,250 | — | — |
| 1996-01-31 | $14.90 | $14.90 | 580,500 | — | — |
| 1996-01-30 | $14.60 | $14.60 | 409,250 | — | — |
| 1996-01-29 | $14.55 | $14.55 | 238,000 | — | — |
| 1996-01-26 | $14.45 | $14.45 | 294,250 | — | — |
| 1996-01-25 | $14.50 | $14.50 | 136,750 | — | — |
| 1996-01-24 | $14.55 | $14.55 | 251,250 | — | — |
| 1996-01-23 | $14.40 | $14.40 | 87,500 | — | — |
| 1996-01-22 | $14.45 | $14.45 | 117,500 | — | — |
| 1996-01-19 | $14.75 | $14.75 | 863,000 | — | — |
| 1996-01-18 | $14.40 | $14.40 | 382,000 | — | — |
| 1996-01-17 | $14.10 | $14.10 | 154,000 | — | — |
| 1996-01-16 | $14.20 | $14.20 | 464,000 | — | — |
| 1996-01-15 | $13.75 | $13.75 | 208,500 | — | — |
| 1996-01-12 | $14.20 | $14.20 | 183,500 | — | — |
| 1996-01-11 | $14.15 | $14.15 | 279,000 | — | — |
| 1996-01-10 | $14.00 | $14.00 | 412,500 | — | — |
| 1996-01-09 | $14.20 | $14.20 | 1,229,750 | — | — |
| 1996-01-08 | $13.95 | $13.95 | 599,250 | — | — |
| 1996-01-05 | $13.80 | $13.80 | 285,500 | — | — |
| 1996-01-04 | $13.75 | $13.75 | 965,750 | — | — |
| 1996-01-03 | $14.00 | $14.00 | 506,750 | — | — |
| 1996-01-02 | $13.95 | $13.95 | 737,250 | — | — |