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
- 1970-01-02 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 | $17.69 | $38.00 | 385,600 | — | — |
| 1996-12-30 | $17.56 | $37.73 | 348,800 | — | — |
| 1996-12-27 | $17.59 | $37.80 | 202,800 | — | — |
| 1996-12-26 | $17.63 | $37.87 | 251,600 | — | — |
| 1996-12-24 | $17.59 | $37.80 | 56,400 | — | — |
| 1996-12-23 | $17.63 | $37.87 | 214,000 | — | — |
| 1996-12-20 | $17.78 | $38.20 | 1,153,200 | — | — |
| 1996-12-19 | $17.81 | $38.27 | 750,400 | — | — |
| 1996-12-18 | $17.41 | $37.40 | 738,400 | — | — |
| 1996-12-17 | $17.19 | $36.93 | 644,400 | — | — |
| 1996-12-16 | $17.25 | $37.06 | 711,600 | — | — |
| 1996-12-13 | $17.34 | $37.26 | 491,200 | — | — |
| 1996-12-12 | $17.25 | $37.06 | 383,200 | — | — |
| 1996-12-11 | $17.47 | $37.53 | 280,000 | — | — |
| 1996-12-10 | $17.72 | $38.07 | 432,800 | — | — |
| 1996-12-09 | $17.75 | $38.14 | 875,600 | — | — |
| 1996-12-06 | $17.72 | $38.07 | 343,200 | — | — |
| 1996-12-05 | $17.75 | $38.14 | 560,800 | — | — |
| 1996-12-04 | $17.84 | $38.34 | 286,800 | — | — |
| 1996-12-03 | $18.00 | $38.67 | 268,400 | — | — |
| 1996-12-02 | $18.25 | $39.21 | 200,000 | — | — |
| 1996-11-29 | $18.44 | $39.61 | 76,800 | — | — |
| 1996-11-27 | $18.53 | $39.82 | 211,600 | — | — |
| 1996-11-26 | $18.59 | $39.95 | 1,087,200 | — | — |
| 1996-11-25 | $18.75 | $40.29 | 398,800 | — | — |
| 1996-11-22 | $18.75 | $40.29 | 410,400 | — | — |
| 1996-11-21 | $18.59 | $39.95 | 623,600 | — | — |
| 1996-11-20 | $18.59 | $39.95 | 704,400 | — | — |
| 1996-11-19 | $18.34 | $39.41 | 670,400 | — | — |
| 1996-11-18 | $18.16 | $39.01 | 704,000 | — | — |
| 1996-11-15 | $18.25 | $39.21 | 1,318,800 | — | — |
| 1996-11-14 | $17.81 | $38.27 | 918,000 | — | — |
| 1996-11-13 | $17.88 | $38.41 | 560,000 | — | — |
| 1996-11-12 | $17.53 | $37.67 | 863,600 | — | — |
| 1996-11-11 | $17.34 | $37.26 | 627,600 | — | — |
| 1996-11-08 | $17.19 | $36.93 | 522,000 | — | — |
| 1996-11-07 | $17.13 | $36.79 | 735,600 | — | — |
| 1996-11-06 | $16.81 | $36.12 | 926,000 | — | — |
| 1996-11-05 | $16.75 | $35.99 | 374,000 | — | — |
| 1996-11-04 | $16.91 | $36.32 | 275,200 | — | — |
| 1996-11-01 | $16.88 | $36.26 | 234,800 | — | — |
| 1996-10-31 | $17.16 | $36.86 | 201,200 | — | — |
| 1996-10-30 | $17.06 | $36.66 | 288,400 | — | — |
| 1996-10-29 | $16.94 | $36.39 | 833,200 | — | — |
| 1996-10-28 | $17.06 | $36.66 | 240,400 | — | — |
| 1996-10-25 | $17.22 | $37.00 | 256,800 | — | — |
| 1996-10-24 | $17.25 | $37.06 | 457,200 | — | — |
| 1996-10-23 | $17.44 | $37.47 | 299,200 | — | — |
| 1996-10-22 | $17.63 | $37.87 | 420,400 | — | — |
| 1996-10-21 | $17.69 | $38.00 | 686,800 | — | — |
| 1996-10-18 | $17.41 | $37.40 | 417,200 | — | — |
| 1996-10-17 | $17.25 | $37.06 | 406,000 | — | — |
| 1996-10-16 | $17.25 | $37.06 | 453,200 | — | — |
| 1996-10-15 | $17.44 | $37.47 | 352,400 | — | — |
| 1996-10-14 | $17.25 | $37.06 | 223,200 | — | — |
| 1996-10-11 | $17.16 | $36.86 | 256,800 | — | — |
| 1996-10-10 | $17.16 | $36.86 | 160,000 | — | — |
| 1996-10-09 | $17.22 | $37.00 | 396,800 | — | — |
| 1996-10-08 | $17.38 | $37.11 | 361,600 | — | — |
| 1996-10-07 | $17.31 | $36.98 | 460,000 | — | — |
| 1996-10-04 | $17.59 | $37.58 | 483,600 | — | — |
| 1996-10-03 | $17.88 | $38.18 | 875,200 | — | — |
| 1996-10-02 | $17.19 | $36.71 | 200,400 | — | — |
| 1996-10-01 | $17.00 | $36.31 | 404,000 | — | — |
| 1996-09-30 | $17.22 | $36.78 | 1,276,000 | — | — |
| 1996-09-27 | $16.69 | $35.64 | 875,600 | — | — |
| 1996-09-26 | $16.66 | $35.58 | 564,800 | — | — |
| 1996-09-25 | $16.59 | $35.44 | 384,800 | — | — |
| 1996-09-24 | $16.22 | $34.64 | 352,400 | — | — |
| 1996-09-23 | $16.31 | $34.84 | 250,000 | — | — |
| 1996-09-20 | $16.22 | $34.64 | 1,258,800 | — | — |
| 1996-09-19 | $16.22 | $34.64 | 370,800 | — | — |
| 1996-09-18 | $16.34 | $34.91 | 164,800 | — | — |
| 1996-09-17 | $16.41 | $35.04 | 531,600 | — | — |
| 1996-09-16 | $16.44 | $35.11 | 514,400 | — | — |
| 1996-09-13 | $16.34 | $34.91 | 518,000 | — | — |
| 1996-09-12 | $16.34 | $34.91 | 145,200 | — | — |
| 1996-09-11 | $16.34 | $34.91 | 302,800 | — | — |
| 1996-09-10 | $16.28 | $34.78 | 210,400 | — | — |
| 1996-09-09 | $16.25 | $34.71 | 217,200 | — | — |
| 1996-09-06 | $16.22 | $34.64 | 460,400 | — | — |
| 1996-09-05 | $16.13 | $34.44 | 477,200 | — | — |
| 1996-09-04 | $15.97 | $34.11 | 219,200 | — | — |
| 1996-09-03 | $16.06 | $34.31 | 434,800 | — | — |
| 1996-08-30 | $16.03 | $34.24 | 443,600 | — | — |
| 1996-08-29 | $16.03 | $34.24 | 314,800 | — | — |
| 1996-08-28 | $16.34 | $34.91 | 616,400 | — | — |
| 1996-08-27 | $16.41 | $35.04 | 350,400 | — | — |
| 1996-08-26 | $16.31 | $34.84 | 775,600 | — | — |
| 1996-08-23 | $16.41 | $35.04 | 403,200 | — | — |
| 1996-08-22 | $16.50 | $35.24 | 240,400 | — | — |
| 1996-08-21 | $16.44 | $35.11 | 455,600 | — | — |
| 1996-08-20 | $16.47 | $35.18 | 214,400 | — | — |
| 1996-08-19 | $16.28 | $34.78 | 261,600 | — | — |
| 1996-08-16 | $16.38 | $34.98 | 487,600 | — | — |
| 1996-08-15 | $16.50 | $35.24 | 770,400 | — | — |
| 1996-08-14 | $16.25 | $34.71 | 169,600 | — | — |
| 1996-08-13 | $16.28 | $34.78 | 517,200 | — | — |
| 1996-08-12 | $16.47 | $35.18 | 542,800 | — | — |
| 1996-08-09 | $16.38 | $34.98 | 465,600 | — | — |
| 1996-08-08 | $16.34 | $34.91 | 1,381,200 | — | — |
| 1996-08-07 | $16.16 | $34.51 | 433,600 | — | — |
| 1996-08-06 | $16.16 | $34.51 | 336,400 | — | — |
| 1996-08-05 | $16.19 | $34.58 | 829,600 | — | — |
| 1996-08-02 | $16.06 | $34.31 | 520,800 | — | — |
| 1996-08-01 | $16.09 | $34.37 | 1,097,600 | — | — |
| 1996-07-31 | $16.00 | $34.17 | 932,400 | — | — |
| 1996-07-30 | $15.69 | $33.51 | 550,000 | — | — |
| 1996-07-29 | $15.59 | $33.31 | 655,600 | — | — |
| 1996-07-26 | $15.59 | $33.31 | 802,800 | — | — |
| 1996-07-25 | $15.50 | $33.11 | 279,600 | — | — |
| 1996-07-24 | $15.50 | $33.11 | 539,600 | — | — |
| 1996-07-23 | $15.31 | $32.71 | 610,000 | — | — |
| 1996-07-22 | $15.59 | $33.31 | 696,800 | — | — |
| 1996-07-19 | $15.63 | $33.37 | 638,000 | — | — |
| 1996-07-18 | $15.41 | $32.91 | 1,082,400 | — | — |
| 1996-07-17 | $14.81 | $31.64 | 1,279,200 | — | — |
| 1996-07-16 | $14.78 | $31.57 | 1,666,000 | — | — |
| 1996-07-15 | $15.03 | $32.11 | 372,400 | — | — |
| 1996-07-12 | $15.34 | $32.77 | 592,800 | — | — |
| 1996-07-11 | $15.13 | $32.31 | 643,200 | — | — |
| 1996-07-10 | $15.47 | $33.04 | 540,800 | — | — |
| 1996-07-09 | $15.53 | $32.95 | 400,800 | — | — |
| 1996-07-08 | $15.75 | $33.42 | 559,600 | — | — |
| 1996-07-05 | $15.84 | $33.62 | 211,600 | — | — |
| 1996-07-03 | $16.19 | $34.35 | 567,200 | — | — |
| 1996-07-02 | $16.03 | $34.02 | 386,800 | — | — |
| 1996-07-01 | $15.78 | $33.48 | 465,200 | — | — |
| 1996-06-28 | $15.50 | $32.89 | 517,200 | — | — |
| 1996-06-27 | $15.63 | $33.15 | 378,000 | — | — |
| 1996-06-26 | $15.81 | $33.55 | 366,400 | — | — |
| 1996-06-25 | $16.06 | $34.08 | 204,400 | — | — |
| 1996-06-24 | $15.97 | $33.88 | 288,400 | — | — |
| 1996-06-21 | $16.06 | $34.08 | 854,400 | — | — |
| 1996-06-20 | $15.84 | $33.62 | 531,200 | — | — |
| 1996-06-19 | $15.66 | $33.22 | 758,400 | — | — |
| 1996-06-18 | $15.44 | $32.76 | 390,800 | — | — |
| 1996-06-17 | $15.50 | $32.89 | 340,400 | — | — |
| 1996-06-14 | $15.53 | $32.95 | 386,000 | — | — |
| 1996-06-13 | $15.44 | $32.76 | 323,600 | — | — |
| 1996-06-12 | $15.41 | $32.69 | 235,600 | — | — |
| 1996-06-11 | $15.53 | $32.95 | 264,800 | — | — |
| 1996-06-10 | $15.66 | $33.22 | 272,400 | — | — |
| 1996-06-07 | $15.53 | $32.95 | 559,200 | — | — |
| 1996-06-06 | $15.50 | $32.89 | 308,800 | — | — |
| 1996-06-05 | $15.94 | $33.82 | 341,600 | — | — |
| 1996-06-04 | $15.44 | $32.76 | 253,200 | — | — |
| 1996-06-03 | $15.38 | $32.62 | 730,400 | — | — |
| 1996-05-31 | $15.41 | $32.69 | 444,000 | — | — |
| 1996-05-30 | $15.50 | $32.89 | 587,200 | — | — |
| 1996-05-29 | $15.50 | $32.89 | 358,000 | — | — |
| 1996-05-28 | $15.66 | $33.22 | 459,200 | — | — |
| 1996-05-24 | $15.91 | $33.75 | 336,000 | — | — |
| 1996-05-23 | $15.88 | $33.68 | 310,800 | — | — |
| 1996-05-22 | $16.09 | $34.15 | 890,400 | — | — |
| 1996-05-21 | $15.81 | $33.55 | 246,000 | — | — |
| 1996-05-20 | $15.94 | $33.82 | 306,800 | — | — |
| 1996-05-17 | $16.09 | $34.15 | 603,200 | — | — |
| 1996-05-16 | $16.00 | $33.95 | 361,600 | — | — |
| 1996-05-15 | $16.03 | $34.02 | 514,400 | — | — |
| 1996-05-14 | $16.13 | $34.21 | 358,000 | — | — |
| 1996-05-13 | $16.19 | $34.35 | 438,400 | — | — |
| 1996-05-10 | $16.13 | $34.21 | 498,800 | — | — |
| 1996-05-09 | $16.13 | $34.21 | 1,360,400 | — | — |
| 1996-05-08 | $15.72 | $33.35 | 408,800 | — | — |
| 1996-05-07 | $15.56 | $33.02 | 952,400 | — | — |
| 1996-05-06 | $15.72 | $33.35 | 537,600 | — | — |
| 1996-05-03 | $15.75 | $33.42 | 578,000 | — | — |
| 1996-05-02 | $15.84 | $33.62 | 903,200 | — | — |
| 1996-05-01 | $16.19 | $34.35 | 2,014,000 | — | — |
| 1996-04-30 | $15.78 | $33.48 | 939,600 | — | — |
| 1996-04-29 | $15.28 | $32.42 | 517,600 | — | — |
| 1996-04-26 | $15.41 | $32.69 | 353,600 | — | — |
| 1996-04-25 | $15.56 | $33.02 | 426,800 | — | — |
| 1996-04-24 | $15.56 | $33.02 | 411,200 | — | — |
| 1996-04-23 | $15.47 | $32.82 | 334,400 | — | — |
| 1996-04-22 | $15.50 | $32.89 | 438,800 | — | — |
| 1996-04-19 | $15.06 | $31.96 | 459,600 | — | — |
| 1996-04-18 | $15.38 | $32.62 | 1,142,800 | — | — |
| 1996-04-17 | $14.97 | $31.76 | 1,222,800 | — | — |
| 1996-04-16 | $14.75 | $31.30 | 1,016,000 | — | — |
| 1996-04-15 | $14.81 | $31.43 | 787,200 | — | — |
| 1996-04-12 | $14.72 | $31.23 | 535,200 | — | — |
| 1996-04-11 | $14.63 | $31.03 | 4,716,000 | — | — |
| 1996-04-10 | $14.50 | $30.77 | 1,299,200 | — | — |
| 1996-04-09 | $14.75 | $31.08 | 482,000 | — | — |
| 1996-04-08 | $14.66 | $30.88 | 1,741,200 | — | — |
| 1996-04-04 | $14.41 | $30.35 | 447,600 | — | — |
| 1996-04-03 | $14.47 | $30.49 | 635,200 | — | — |
| 1996-04-02 | $14.41 | $30.35 | 774,000 | — | — |
| 1996-04-01 | $14.44 | $30.42 | 466,800 | — | — |
| 1996-03-29 | $14.63 | $30.82 | 508,000 | — | — |
| 1996-03-28 | $14.72 | $31.01 | 621,600 | — | — |
| 1996-03-27 | $14.88 | $31.34 | 236,800 | — | — |
| 1996-03-26 | $15.13 | $31.87 | 471,600 | — | — |
| 1996-03-25 | $14.94 | $31.47 | 741,200 | — | — |
| 1996-03-22 | $14.94 | $31.47 | 648,800 | — | — |
| 1996-03-21 | $15.09 | $31.80 | 240,400 | — | — |
| 1996-03-20 | $15.00 | $31.61 | 348,800 | — | — |
| 1996-03-19 | $15.06 | $31.74 | 425,200 | — | — |
| 1996-03-18 | $14.81 | $31.21 | 484,400 | — | — |
| 1996-03-15 | $14.81 | $31.21 | 989,600 | — | — |
| 1996-03-14 | $14.84 | $31.28 | 421,200 | — | — |
| 1996-03-13 | $15.06 | $31.74 | 216,400 | — | — |
| 1996-03-12 | $15.09 | $31.80 | 268,000 | — | — |
| 1996-03-11 | $15.22 | $32.07 | 557,200 | — | — |
| 1996-03-08 | $15.03 | $31.67 | 515,600 | — | — |
| 1996-03-07 | $15.38 | $32.40 | 386,400 | — | — |
| 1996-03-06 | $15.22 | $32.07 | 528,000 | — | — |
| 1996-03-05 | $15.38 | $32.40 | 397,200 | — | — |
| 1996-03-04 | $15.19 | $32.00 | 282,800 | — | — |
| 1996-03-01 | $14.84 | $31.28 | 487,200 | — | — |
| 1996-02-29 | $14.91 | $31.41 | 507,200 | — | — |
| 1996-02-28 | $14.94 | $31.47 | 812,800 | — | — |
| 1996-02-27 | $14.91 | $31.41 | 519,600 | — | — |
| 1996-02-26 | $15.31 | $32.26 | 313,600 | — | — |
| 1996-02-23 | $15.66 | $32.99 | 545,600 | — | — |
| 1996-02-22 | $15.63 | $32.92 | 333,200 | — | — |
| 1996-02-21 | $15.50 | $32.66 | 454,800 | — | — |
| 1996-02-20 | $15.44 | $32.53 | 332,400 | — | — |
| 1996-02-16 | $15.47 | $32.59 | 558,400 | — | — |
| 1996-02-15 | $15.53 | $32.73 | 543,600 | — | — |
| 1996-02-14 | $15.50 | $32.66 | 516,000 | — | — |
| 1996-02-13 | $15.53 | $32.73 | 1,042,400 | — | — |
| 1996-02-12 | $15.50 | $32.66 | 275,600 | — | — |
| 1996-02-09 | $15.41 | $32.46 | 662,800 | — | — |
| 1996-02-08 | $15.28 | $32.20 | 381,600 | — | — |
| 1996-02-07 | $15.16 | $31.94 | 555,200 | — | — |
| 1996-02-06 | $15.06 | $31.74 | 1,047,200 | — | — |
| 1996-02-05 | $14.84 | $31.28 | 550,400 | — | — |
| 1996-02-02 | $14.66 | $30.88 | 379,600 | — | — |
| 1996-02-01 | $14.69 | $30.95 | 522,000 | — | — |
| 1996-01-31 | $14.59 | $30.75 | 891,200 | — | — |
| 1996-01-30 | $14.56 | $30.68 | 700,000 | — | — |
| 1996-01-29 | $14.63 | $30.82 | 399,200 | — | — |
| 1996-01-26 | $14.63 | $30.82 | 390,400 | — | — |
| 1996-01-25 | $14.63 | $30.82 | 449,600 | — | — |
| 1996-01-24 | $14.69 | $30.95 | 252,000 | — | — |
| 1996-01-23 | $14.66 | $30.88 | 478,400 | — | — |
| 1996-01-22 | $14.69 | $30.95 | 521,600 | — | — |
| 1996-01-19 | $14.91 | $31.41 | 545,600 | — | — |
| 1996-01-18 | $14.88 | $31.34 | 264,800 | — | — |
| 1996-01-17 | $14.81 | $31.21 | 4,167,200 | — | — |
| 1996-01-16 | $14.94 | $31.28 | 665,600 | — | — |
| 1996-01-15 | $14.97 | $31.34 | 296,000 | — | — |
| 1996-01-12 | $14.94 | $31.28 | 513,600 | — | — |
| 1996-01-11 | $14.69 | $30.75 | 712,000 | — | — |
| 1996-01-10 | $14.75 | $30.88 | 587,600 | — | — |
| 1996-01-09 | $15.09 | $31.60 | 535,600 | — | — |
| 1996-01-08 | $15.16 | $31.73 | 397,200 | — | — |
| 1996-01-05 | $14.91 | $31.21 | 272,400 | — | — |
| 1996-01-04 | $14.84 | $31.08 | 844,000 | — | — |
| 1996-01-03 | $15.13 | $31.67 | 745,200 | — | — |
| 1996-01-02 | $15.06 | $31.54 | 1,006,800 | — | — |