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
- 1990-03-23 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 | $21.67 | $22.34 | 47,400 | — | — |
| 1996-12-30 | $21.83 | $22.51 | 23,400 | — | — |
| 1996-12-27 | $21.58 | $22.25 | 7,800 | — | — |
| 1996-12-26 | $21.42 | $22.08 | 46,200 | — | — |
| 1996-12-24 | $21.38 | $22.04 | 13,800 | — | — |
| 1996-12-23 | $21.58 | $22.25 | 18,300 | — | — |
| 1996-12-20 | $21.75 | $22.42 | 54,000 | — | — |
| 1996-12-19 | $21.58 | $22.25 | 9,600 | — | — |
| 1996-12-18 | $21.46 | $22.12 | 20,100 | — | — |
| 1996-12-17 | $21.63 | $22.29 | 7,800 | — | — |
| 1996-12-16 | $21.63 | $22.29 | 15,300 | — | — |
| 1996-12-13 | $21.71 | $22.38 | 13,200 | — | — |
| 1996-12-12 | $21.58 | $22.25 | 24,600 | — | — |
| 1996-12-11 | $21.63 | $22.29 | 34,800 | — | — |
| 1996-12-10 | $21.71 | $22.36 | 34,200 | — | — |
| 1996-12-09 | $21.71 | $22.36 | 62,400 | — | — |
| 1996-12-06 | $21.67 | $22.32 | 61,200 | — | — |
| 1996-12-05 | $21.58 | $22.23 | 11,700 | — | — |
| 1996-12-04 | $21.92 | $22.58 | 7,800 | — | — |
| 1996-12-03 | $21.96 | $22.62 | 34,200 | — | — |
| 1996-12-02 | $22.13 | $22.79 | 6,600 | — | — |
| 1996-11-29 | $22.04 | $22.71 | 1,800 | — | — |
| 1996-11-27 | $22.04 | $22.71 | 4,800 | — | — |
| 1996-11-26 | $21.96 | $22.62 | 11,400 | — | — |
| 1996-11-25 | $22.04 | $22.71 | 27,900 | — | — |
| 1996-11-22 | $22.00 | $22.66 | 4,800 | — | — |
| 1996-11-21 | $22.04 | $22.71 | 2,100 | — | — |
| 1996-11-20 | $22.08 | $22.75 | 16,500 | — | — |
| 1996-11-19 | $22.00 | $22.66 | 3,900 | — | — |
| 1996-11-18 | $22.13 | $22.79 | 9,600 | — | — |
| 1996-11-15 | $22.25 | $22.92 | 5,700 | — | — |
| 1996-11-14 | $22.21 | $22.88 | 4,200 | — | — |
| 1996-11-13 | $22.21 | $22.88 | 6,300 | — | — |
| 1996-11-12 | $22.21 | $22.88 | 17,400 | — | — |
| 1996-11-11 | $22.21 | $22.88 | 9,900 | — | — |
| 1996-11-08 | $22.17 | $22.83 | 29,400 | — | — |
| 1996-11-07 | $21.50 | $22.15 | 16,200 | — | — |
| 1996-11-06 | $21.75 | $22.40 | 11,100 | — | — |
| 1996-11-05 | $21.96 | $22.62 | 6,600 | — | — |
| 1996-11-04 | $22.08 | $22.75 | 22,200 | — | — |
| 1996-11-01 | $22.29 | $22.96 | 10,200 | — | — |
| 1996-10-31 | $22.33 | $23.01 | 17,100 | — | — |
| 1996-10-30 | $22.38 | $23.05 | 9,600 | — | — |
| 1996-10-29 | $22.54 | $23.22 | 12,600 | — | — |
| 1996-10-28 | $22.83 | $23.52 | 6,300 | — | — |
| 1996-10-25 | $22.75 | $23.43 | 2,700 | — | — |
| 1996-10-24 | $22.88 | $23.56 | 18,900 | — | — |
| 1996-10-23 | $22.54 | $23.22 | 24,300 | — | — |
| 1996-10-22 | $22.71 | $23.39 | 22,800 | — | — |
| 1996-10-21 | $22.96 | $23.65 | 34,200 | — | — |
| 1996-10-18 | $22.75 | $23.43 | 19,800 | — | — |
| 1996-10-17 | $22.67 | $23.35 | 59,400 | — | — |
| 1996-10-16 | $21.83 | $22.49 | 18,300 | — | — |
| 1996-10-15 | $21.67 | $22.32 | 18,900 | — | — |
| 1996-10-14 | $21.63 | $22.28 | 10,800 | — | — |
| 1996-10-11 | $21.79 | $22.45 | 2,400 | — | — |
| 1996-10-10 | $21.71 | $22.36 | 48,300 | — | — |
| 1996-10-09 | $21.75 | $22.40 | 29,100 | — | — |
| 1996-10-08 | $21.79 | $22.45 | 5,100 | — | — |
| 1996-10-07 | $21.79 | $22.45 | 11,100 | — | — |
| 1996-10-04 | $21.71 | $22.36 | 13,500 | — | — |
| 1996-10-03 | $21.63 | $22.28 | 7,800 | — | — |
| 1996-10-02 | $21.50 | $22.15 | 5,400 | — | — |
| 1996-10-01 | $21.46 | $22.10 | 19,200 | — | — |
| 1996-09-30 | $21.33 | $21.98 | 20,700 | — | — |
| 1996-09-27 | $21.58 | $22.23 | 5,100 | — | — |
| 1996-09-26 | $21.58 | $22.23 | 5,400 | — | — |
| 1996-09-25 | $21.50 | $22.15 | 60,900 | — | — |
| 1996-09-24 | $21.46 | $22.10 | 12,600 | — | — |
| 1996-09-23 | $21.50 | $22.15 | 3,900 | — | — |
| 1996-09-20 | $21.67 | $22.32 | 32,400 | — | — |
| 1996-09-19 | $21.58 | $22.23 | 22,500 | — | — |
| 1996-09-18 | $21.25 | $21.89 | 12,300 | — | — |
| 1996-09-17 | $21.50 | $22.15 | 10,200 | — | — |
| 1996-09-16 | $21.71 | $22.36 | 6,300 | — | — |
| 1996-09-13 | $21.67 | $22.32 | 7,200 | — | — |
| 1996-09-12 | $21.92 | $22.58 | 51,900 | — | — |
| 1996-09-11 | $21.63 | $22.28 | 15,000 | — | — |
| 1996-09-10 | $21.58 | $22.22 | 49,800 | — | — |
| 1996-09-09 | $20.92 | $21.53 | 5,400 | — | — |
| 1996-09-06 | $20.83 | $21.44 | 10,200 | — | — |
| 1996-09-05 | $20.79 | $21.40 | 11,400 | — | — |
| 1996-09-04 | $20.75 | $21.36 | 27,300 | — | — |
| 1996-09-03 | $20.50 | $21.10 | 8,400 | — | — |
| 1996-08-30 | $20.50 | $21.10 | 29,100 | — | — |
| 1996-08-29 | $20.83 | $21.44 | 12,900 | — | — |
| 1996-08-28 | $21.17 | $21.79 | 11,700 | — | — |
| 1996-08-27 | $20.75 | $21.36 | 11,100 | — | — |
| 1996-08-26 | $20.75 | $21.36 | 10,800 | — | — |
| 1996-08-23 | $21.04 | $21.66 | 3,000 | — | — |
| 1996-08-22 | $21.04 | $21.66 | 18,000 | — | — |
| 1996-08-21 | $21.21 | $21.83 | 7,800 | — | — |
| 1996-08-20 | $21.25 | $21.87 | 24,900 | — | — |
| 1996-08-19 | $21.21 | $21.83 | 16,500 | — | — |
| 1996-08-16 | $21.42 | $22.04 | 23,100 | — | — |
| 1996-08-15 | $21.46 | $22.09 | 15,600 | — | — |
| 1996-08-14 | $21.21 | $21.83 | 10,200 | — | — |
| 1996-08-13 | $21.00 | $21.62 | 17,700 | — | — |
| 1996-08-12 | $21.00 | $21.62 | 9,900 | — | — |
| 1996-08-09 | $21.00 | $21.62 | 24,300 | — | — |
| 1996-08-08 | $20.63 | $21.23 | 9,600 | — | — |
| 1996-08-07 | $20.54 | $21.14 | 49,800 | — | — |
| 1996-08-06 | $20.29 | $20.89 | 15,300 | — | — |
| 1996-08-05 | $20.17 | $20.76 | 7,200 | — | — |
| 1996-08-02 | $20.08 | $20.67 | 12,900 | — | — |
| 1996-08-01 | $19.92 | $20.50 | 7,500 | — | — |
| 1996-07-31 | $20.04 | $20.63 | 6,600 | — | — |
| 1996-07-30 | $20.13 | $20.71 | 3,300 | — | — |
| 1996-07-29 | $20.00 | $20.59 | 22,200 | — | — |
| 1996-07-26 | $20.29 | $20.89 | 7,800 | — | — |
| 1996-07-25 | $20.33 | $20.93 | 52,500 | — | — |
| 1996-07-24 | $20.21 | $20.80 | 88,800 | — | — |
| 1996-07-23 | $20.58 | $21.19 | 23,100 | — | — |
| 1996-07-22 | $20.58 | $21.19 | 20,100 | — | — |
| 1996-07-19 | $20.71 | $21.32 | 32,100 | — | — |
| 1996-07-18 | $20.63 | $21.23 | 15,300 | — | — |
| 1996-07-17 | $20.67 | $21.27 | 16,500 | — | — |
| 1996-07-16 | $20.50 | $21.10 | 52,800 | — | — |
| 1996-07-15 | $20.88 | $21.49 | 17,400 | — | — |
| 1996-07-12 | $20.92 | $21.53 | 7,800 | — | — |
| 1996-07-11 | $20.96 | $21.57 | 25,800 | — | — |
| 1996-07-10 | $21.00 | $21.62 | 19,200 | — | — |
| 1996-07-09 | $21.13 | $21.74 | 24,300 | — | — |
| 1996-07-08 | $20.96 | $21.57 | 14,100 | — | — |
| 1996-07-05 | $21.00 | $21.62 | 4,200 | — | — |
| 1996-07-03 | $21.25 | $21.87 | 5,100 | — | — |
| 1996-07-02 | $21.38 | $22.00 | 4,800 | — | — |
| 1996-07-01 | $21.42 | $22.04 | 8,400 | — | — |
| 1996-06-28 | $21.50 | $22.13 | 61,800 | — | — |
| 1996-06-27 | $21.42 | $22.04 | 36,600 | — | — |
| 1996-06-26 | $21.25 | $21.87 | 26,400 | — | — |
| 1996-06-25 | $21.46 | $22.09 | 37,200 | — | — |
| 1996-06-24 | $21.71 | $22.34 | 59,400 | — | — |
| 1996-06-21 | $21.67 | $22.30 | 27,300 | — | — |
| 1996-06-20 | $21.58 | $22.22 | 26,100 | — | — |
| 1996-06-19 | $21.46 | $22.09 | 51,300 | — | — |
| 1996-06-18 | $21.33 | $21.96 | 19,200 | — | — |
| 1996-06-17 | $21.33 | $21.96 | 142,200 | — | — |
| 1996-06-14 | $21.17 | $21.79 | 14,700 | — | — |
| 1996-06-13 | $21.08 | $21.70 | 14,700 | — | — |
| 1996-06-12 | $21.21 | $21.83 | 18,900 | — | — |
| 1996-06-11 | $21.08 | $21.68 | 113,700 | — | — |
| 1996-06-10 | $21.00 | $21.60 | 7,800 | — | — |
| 1996-06-07 | $20.79 | $21.38 | 33,000 | — | — |
| 1996-06-06 | $20.75 | $21.34 | 19,200 | — | — |
| 1996-06-05 | $21.13 | $21.73 | 22,200 | — | — |
| 1996-06-04 | $21.21 | $21.81 | 60,000 | — | — |
| 1996-06-03 | $21.42 | $22.03 | 14,400 | — | — |
| 1996-05-31 | $21.42 | $22.03 | 22,800 | — | — |
| 1996-05-30 | $21.25 | $21.86 | 82,200 | — | — |
| 1996-05-29 | $21.04 | $21.64 | 24,900 | — | — |
| 1996-05-28 | $21.08 | $21.68 | 19,800 | — | — |
| 1996-05-24 | $21.38 | $21.98 | 40,200 | — | — |
| 1996-05-23 | $21.50 | $22.11 | 37,800 | — | — |
| 1996-05-22 | $21.63 | $22.24 | 13,500 | — | — |
| 1996-05-21 | $21.58 | $22.20 | 35,100 | — | — |
| 1996-05-20 | $21.67 | $22.28 | 51,600 | — | — |
| 1996-05-17 | $21.75 | $22.37 | 70,800 | — | — |
| 1996-05-16 | $21.38 | $21.98 | 42,600 | — | — |
| 1996-05-15 | $21.25 | $21.86 | 67,800 | — | — |
| 1996-05-14 | $21.63 | $22.24 | 81,000 | — | — |
| 1996-05-13 | $21.13 | $21.73 | 47,700 | — | — |
| 1996-05-10 | $20.75 | $21.34 | 36,000 | — | — |
| 1996-05-09 | $20.25 | $20.83 | 70,200 | — | — |
| 1996-05-08 | $20.21 | $20.78 | 25,800 | — | — |
| 1996-05-07 | $20.50 | $21.08 | 27,300 | — | — |
| 1996-05-06 | $20.75 | $21.34 | 19,200 | — | — |
| 1996-05-03 | $20.50 | $21.08 | 12,000 | — | — |
| 1996-05-02 | $20.46 | $21.04 | 33,300 | — | — |
| 1996-05-01 | $20.96 | $21.56 | 33,900 | — | — |
| 1996-04-30 | $21.08 | $21.68 | 43,800 | — | — |
| 1996-04-29 | $21.21 | $21.81 | 33,600 | — | — |
| 1996-04-26 | $21.00 | $21.60 | 67,200 | — | — |
| 1996-04-25 | $20.79 | $21.38 | 55,200 | — | — |
| 1996-04-24 | $20.50 | $21.08 | 60,600 | — | — |
| 1996-04-23 | $20.67 | $21.26 | 85,800 | — | — |
| 1996-04-22 | $20.04 | $20.61 | 38,400 | — | — |
| 1996-04-19 | $20.00 | $20.57 | 91,500 | — | — |
| 1996-04-18 | $20.17 | $20.74 | 22,500 | — | — |
| 1996-04-17 | $20.63 | $21.21 | 30,900 | — | — |
| 1996-04-16 | $20.58 | $21.17 | 57,600 | — | — |
| 1996-04-15 | $20.46 | $21.04 | 34,800 | — | — |
| 1996-04-12 | $20.13 | $20.70 | 23,400 | — | — |
| 1996-04-11 | $19.75 | $20.31 | 25,200 | — | — |
| 1996-04-10 | $19.79 | $20.36 | 24,300 | — | — |
| 1996-04-09 | $19.96 | $20.53 | 14,700 | — | — |
| 1996-04-08 | $19.96 | $20.53 | 43,200 | — | — |
| 1996-04-04 | $20.33 | $20.91 | 46,500 | — | — |
| 1996-04-03 | $20.13 | $20.70 | 35,400 | — | — |
| 1996-04-02 | $19.96 | $20.53 | 31,800 | — | — |
| 1996-04-01 | $19.63 | $20.18 | 64,500 | — | — |
| 1996-03-29 | $19.25 | $19.80 | 66,300 | — | — |
| 1996-03-28 | $18.54 | $19.07 | 72,600 | — | — |
| 1996-03-27 | $18.29 | $18.81 | 15,900 | — | — |
| 1996-03-26 | $18.33 | $18.86 | 55,800 | — | — |
| 1996-03-25 | $18.79 | $19.33 | 23,400 | — | — |
| 1996-03-22 | $18.88 | $19.41 | 27,300 | — | — |
| 1996-03-21 | $18.92 | $19.46 | 55,500 | — | — |
| 1996-03-20 | $18.88 | $19.41 | 20,700 | — | — |
| 1996-03-19 | $19.21 | $19.74 | 24,900 | — | — |
| 1996-03-18 | $19.25 | $19.78 | 31,200 | — | — |
| 1996-03-15 | $19.42 | $19.95 | 44,100 | — | — |
| 1996-03-14 | $19.58 | $20.12 | 43,500 | — | — |
| 1996-03-13 | $19.58 | $20.12 | 8,700 | — | — |
| 1996-03-12 | $19.67 | $20.21 | 57,600 | — | — |
| 1996-03-11 | $19.54 | $20.08 | 10,800 | — | — |
| 1996-03-08 | $19.63 | $20.17 | 49,800 | — | — |
| 1996-03-07 | $19.96 | $20.51 | 43,200 | — | — |
| 1996-03-06 | $20.21 | $20.77 | 8,400 | — | — |
| 1996-03-05 | $20.38 | $20.94 | 42,600 | — | — |
| 1996-03-04 | $20.50 | $21.07 | 56,100 | — | — |
| 1996-03-01 | $20.33 | $20.89 | 65,100 | — | — |
| 1996-02-29 | $20.33 | $20.89 | 152,400 | — | — |
| 1996-02-28 | $20.00 | $20.55 | 120,300 | — | — |
| 1996-02-27 | $19.92 | $20.47 | 231,300 | — | — |
| 1996-02-26 | $18.46 | $18.97 | 89,400 | — | — |
| 1996-02-23 | $18.00 | $18.50 | 21,900 | — | — |
| 1996-02-22 | $17.96 | $18.45 | 59,400 | — | — |
| 1996-02-21 | $18.00 | $18.50 | 19,800 | — | — |
| 1996-02-20 | $18.08 | $18.58 | 40,500 | — | — |
| 1996-02-16 | $18.00 | $18.50 | 32,100 | — | — |
| 1996-02-15 | $18.04 | $18.54 | 45,600 | — | — |
| 1996-02-14 | $18.13 | $18.63 | 14,100 | — | — |
| 1996-02-13 | $17.96 | $18.45 | 21,300 | — | — |
| 1996-02-12 | $18.00 | $18.50 | 34,500 | — | — |
| 1996-02-09 | $18.04 | $18.54 | 33,900 | — | — |
| 1996-02-08 | $18.25 | $18.75 | 26,400 | — | — |
| 1996-02-07 | $18.33 | $18.84 | 32,100 | — | — |
| 1996-02-06 | $18.42 | $18.92 | 9,300 | — | — |
| 1996-02-05 | $18.38 | $18.88 | 12,300 | — | — |
| 1996-02-02 | $18.42 | $18.92 | 16,200 | — | — |
| 1996-02-01 | $18.50 | $19.01 | 27,300 | — | — |
| 1996-01-31 | $18.58 | $19.10 | 8,700 | — | — |
| 1996-01-30 | $18.67 | $19.18 | 18,900 | — | — |
| 1996-01-29 | $18.63 | $19.14 | 18,300 | — | — |
| 1996-01-26 | $18.58 | $19.10 | 12,000 | — | — |
| 1996-01-25 | $18.67 | $19.18 | 7,500 | — | — |
| 1996-01-24 | $18.71 | $19.22 | 39,900 | — | — |
| 1996-01-23 | $18.67 | $19.18 | 26,400 | — | — |
| 1996-01-22 | $18.63 | $19.14 | 45,600 | — | — |
| 1996-01-19 | $18.58 | $19.10 | 16,200 | — | — |
| 1996-01-18 | $18.71 | $19.22 | 16,200 | — | — |
| 1996-01-17 | $18.58 | $19.10 | 20,400 | — | — |
| 1996-01-16 | $18.50 | $19.01 | 73,800 | — | — |
| 1996-01-15 | $18.50 | $19.01 | 49,800 | — | — |
| 1996-01-12 | $18.58 | $19.10 | 6,000 | — | — |
| 1996-01-11 | $18.54 | $19.05 | 15,000 | — | — |
| 1996-01-10 | $18.83 | $19.35 | 25,200 | — | — |
| 1996-01-09 | $19.21 | $19.74 | 63,000 | — | — |
| 1996-01-08 | $19.33 | $19.87 | 5,100 | — | — |
| 1996-01-05 | $19.21 | $19.74 | 16,500 | — | — |
| 1996-01-04 | $19.33 | $19.87 | 34,200 | — | — |
| 1996-01-03 | $19.42 | $19.95 | 39,900 | — | — |
| 1996-01-02 | $18.92 | $19.44 | 30,000 | — | — |