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
- 1992-09-22 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 | $24.25 | $24.25 | 96,200 | — | — |
| 1996-12-30 | $23.88 | $23.88 | 38,200 | — | — |
| 1996-12-27 | $23.38 | $23.37 | 5,600 | — | — |
| 1996-12-26 | $23.63 | $23.62 | 14,600 | — | — |
| 1996-12-24 | $23.50 | $23.50 | 14,400 | — | — |
| 1996-12-23 | $23.88 | $23.88 | 26,600 | — | — |
| 1996-12-20 | $23.50 | $23.50 | 63,400 | — | — |
| 1996-12-19 | $23.56 | $23.56 | 100,000 | — | — |
| 1996-12-18 | $22.75 | $22.75 | 9,000 | — | — |
| 1996-12-17 | $22.63 | $22.62 | 106,600 | — | — |
| 1996-12-16 | $22.38 | $22.38 | 8,000 | — | — |
| 1996-12-13 | $22.44 | $22.44 | 35,000 | — | — |
| 1996-12-12 | $22.38 | $22.38 | 22,000 | — | — |
| 1996-12-11 | $22.38 | $22.38 | 24,200 | — | — |
| 1996-12-10 | $22.63 | $22.62 | 166,400 | — | — |
| 1996-12-09 | $22.25 | $22.25 | 21,400 | — | — |
| 1996-12-06 | $21.88 | $21.88 | 82,000 | — | — |
| 1996-12-05 | $22.50 | $22.50 | 26,200 | — | — |
| 1996-12-04 | $22.06 | $22.06 | 79,600 | — | — |
| 1996-12-03 | $22.88 | $22.88 | 176,400 | — | — |
| 1996-12-02 | $22.13 | $22.13 | 83,600 | — | — |
| 1996-11-29 | $21.88 | $21.88 | 2,800 | — | — |
| 1996-11-27 | $22.00 | $22.00 | 25,000 | — | — |
| 1996-11-26 | $22.25 | $22.25 | 19,200 | — | — |
| 1996-11-25 | $21.88 | $21.88 | 97,200 | — | — |
| 1996-11-22 | $22.13 | $22.13 | 128,800 | — | — |
| 1996-11-21 | $21.88 | $21.88 | 3,000 | — | — |
| 1996-11-20 | $22.06 | $22.06 | 66,200 | — | — |
| 1996-11-19 | $21.75 | $21.75 | 20,400 | — | — |
| 1996-11-18 | $22.19 | $22.19 | 7,000 | — | — |
| 1996-11-15 | $22.13 | $22.13 | 19,600 | — | — |
| 1996-11-14 | $22.00 | $22.00 | 45,400 | — | — |
| 1996-11-13 | $21.94 | $21.94 | 13,400 | — | — |
| 1996-11-12 | $21.75 | $21.75 | 60,600 | — | — |
| 1996-11-11 | $22.25 | $22.25 | 2,400 | — | — |
| 1996-11-08 | $22.13 | $22.13 | 5,400 | — | — |
| 1996-11-07 | $22.25 | $22.25 | 159,000 | — | — |
| 1996-11-06 | $22.25 | $22.25 | 52,400 | — | — |
| 1996-11-05 | $21.75 | $21.75 | 72,000 | — | — |
| 1996-11-04 | $21.63 | $21.62 | 23,000 | — | — |
| 1996-11-01 | $21.00 | $21.00 | 45,200 | — | — |
| 1996-10-31 | $20.63 | $20.63 | 89,000 | — | — |
| 1996-10-30 | $20.50 | $20.50 | 39,000 | — | — |
| 1996-10-29 | $20.31 | $20.31 | 42,000 | — | — |
| 1996-10-28 | $20.88 | $20.87 | 13,400 | — | — |
| 1996-10-25 | $21.13 | $21.12 | 29,200 | — | — |
| 1996-10-24 | $21.44 | $21.44 | 286,800 | — | — |
| 1996-10-23 | $21.75 | $21.75 | 201,600 | — | — |
| 1996-10-22 | $22.19 | $22.19 | 171,000 | — | — |
| 1996-10-21 | $22.25 | $22.25 | 169,800 | — | — |
| 1996-10-18 | $22.13 | $22.13 | 6,400 | — | — |
| 1996-10-17 | $22.13 | $22.13 | 104,600 | — | — |
| 1996-10-16 | $22.31 | $22.31 | 237,200 | — | — |
| 1996-10-15 | $23.38 | $23.37 | 99,200 | — | — |
| 1996-10-14 | $23.00 | $23.00 | 97,000 | — | — |
| 1996-10-11 | $22.50 | $22.50 | 310,400 | — | — |
| 1996-10-10 | $21.50 | $21.50 | 93,000 | — | — |
| 1996-10-09 | $20.88 | $20.87 | 89,800 | — | — |
| 1996-10-08 | $20.25 | $20.25 | 28,400 | — | — |
| 1996-10-07 | $20.19 | $20.19 | 7,400 | — | — |
| 1996-10-04 | $20.44 | $20.44 | 51,000 | — | — |
| 1996-10-03 | $20.00 | $20.00 | 54,800 | — | — |
| 1996-10-02 | $19.99 | $19.99 | 38,000 | — | — |
| 1996-10-01 | $19.88 | $19.87 | 175,400 | — | — |
| 1996-09-30 | $19.38 | $19.37 | 227,800 | — | — |
| 1996-09-27 | $19.00 | $19.00 | 131,600 | — | — |
| 1996-09-26 | $19.13 | $19.12 | 41,400 | — | — |
| 1996-09-25 | $18.81 | $18.81 | 6,200 | — | — |
| 1996-09-24 | $18.63 | $18.63 | 13,400 | — | — |
| 1996-09-23 | $18.81 | $18.81 | 2,000 | — | — |
| 1996-09-20 | $18.75 | $18.75 | 41,600 | — | — |
| 1996-09-19 | $18.66 | $18.66 | 14,600 | — | — |
| 1996-09-18 | $18.50 | $18.50 | 22,600 | — | — |
| 1996-09-17 | $18.50 | $18.50 | 35,600 | — | — |
| 1996-09-16 | $18.50 | $18.50 | 60,600 | — | — |
| 1996-09-13 | $18.50 | $18.50 | 178,000 | — | — |
| 1996-09-12 | $18.75 | $18.75 | 73,600 | — | — |
| 1996-09-11 | $18.88 | $18.87 | 3,200 | — | — |
| 1996-09-10 | $18.75 | $18.75 | 68,000 | — | — |
| 1996-09-09 | $18.81 | $18.81 | 27,000 | — | — |
| 1996-09-06 | $18.99 | $18.99 | 51,600 | — | — |
| 1996-09-05 | $18.38 | $18.37 | 13,800 | — | — |
| 1996-09-04 | $18.50 | $18.50 | 8,000 | — | — |
| 1996-09-03 | $18.25 | $18.25 | 18,800 | — | — |
| 1996-08-30 | $18.50 | $18.50 | 9,800 | — | — |
| 1996-08-29 | $18.63 | $18.63 | 17,200 | — | — |
| 1996-08-28 | $18.50 | $18.50 | 38,000 | — | — |
| 1996-08-27 | $18.02 | $18.02 | 3,200 | — | — |
| 1996-08-26 | $17.88 | $17.87 | 8,000 | — | — |
| 1996-08-23 | $17.88 | $17.87 | 33,600 | — | — |
| 1996-08-22 | $18.19 | $18.19 | 44,000 | — | — |
| 1996-08-21 | $18.00 | $18.00 | 2,000 | — | — |
| 1996-08-20 | $17.50 | $17.50 | 134,400 | — | — |
| 1996-08-19 | $17.63 | $17.62 | 4,200 | — | — |
| 1996-08-16 | $17.88 | $17.87 | 9,400 | — | — |
| 1996-08-15 | $17.63 | $17.62 | 104,200 | — | — |
| 1996-08-14 | $18.00 | $18.00 | 0 | — | — |
| 1996-08-13 | $18.00 | $18.00 | 3,400 | — | — |
| 1996-08-12 | $17.78 | $17.78 | 91,400 | — | — |
| 1996-08-09 | $17.63 | $17.62 | 238,400 | — | — |
| 1996-08-08 | $17.81 | $17.81 | 82,600 | — | — |
| 1996-08-07 | $18.00 | $18.00 | 41,400 | — | — |
| 1996-08-06 | $17.69 | $17.69 | 71,000 | — | — |
| 1996-08-05 | $17.88 | $17.87 | 85,600 | — | — |
| 1996-08-02 | $17.88 | $17.87 | 67,600 | — | — |
| 1996-08-01 | $17.81 | $17.81 | 255,800 | — | — |
| 1996-07-31 | $17.63 | $17.62 | 62,800 | — | — |
| 1996-07-30 | $17.56 | $17.56 | 138,200 | — | — |
| 1996-07-29 | $17.38 | $17.37 | 10,600 | — | — |
| 1996-07-26 | $17.81 | $17.81 | 33,600 | — | — |
| 1996-07-25 | $17.38 | $17.37 | 17,000 | — | — |
| 1996-07-24 | $17.38 | $17.37 | 9,400 | — | — |
| 1996-07-23 | $17.38 | $17.37 | 46,400 | — | — |
| 1996-07-22 | $17.50 | $17.50 | 13,400 | — | — |
| 1996-07-19 | $17.76 | $17.76 | 46,800 | — | — |
| 1996-07-18 | $17.63 | $17.62 | 11,600 | — | — |
| 1996-07-17 | $17.81 | $17.81 | 72,200 | — | — |
| 1996-07-16 | $17.13 | $17.12 | 137,600 | — | — |
| 1996-07-15 | $17.63 | $17.62 | 101,600 | — | — |
| 1996-07-12 | $18.25 | $18.25 | 159,600 | — | — |
| 1996-07-11 | $18.69 | $18.69 | 14,800 | — | — |
| 1996-07-10 | $18.75 | $18.75 | 74,600 | — | — |
| 1996-07-09 | $19.00 | $19.00 | 91,200 | — | — |
| 1996-07-08 | $18.88 | $18.87 | 141,800 | — | — |
| 1996-07-05 | $19.00 | $19.00 | 20,400 | — | — |
| 1996-07-03 | $19.00 | $19.00 | 42,800 | — | — |
| 1996-07-02 | $18.88 | $18.87 | 61,800 | — | — |
| 1996-07-01 | $18.94 | $18.94 | 78,600 | — | — |
| 1996-06-28 | $18.75 | $18.75 | 52,600 | — | — |
| 1996-06-27 | $19.12 | $19.12 | 25,000 | — | — |
| 1996-06-26 | $18.75 | $18.75 | 60,400 | — | — |
| 1996-06-25 | $18.88 | $18.87 | 230,000 | — | — |
| 1996-06-24 | $19.00 | $19.00 | 51,600 | — | — |
| 1996-06-21 | $18.88 | $18.87 | 24,000 | — | — |
| 1996-06-20 | $18.75 | $18.75 | 4,600 | — | — |
| 1996-06-19 | $18.75 | $18.75 | 16,000 | — | — |
| 1996-06-18 | $18.88 | $18.87 | 117,000 | — | — |
| 1996-06-17 | $18.88 | $18.87 | 19,000 | — | — |
| 1996-06-14 | $19.13 | $19.12 | 22,000 | — | — |
| 1996-06-13 | $19.50 | $19.50 | 19,400 | — | — |
| 1996-06-12 | $19.63 | $19.63 | 12,600 | — | — |
| 1996-06-11 | $19.50 | $19.50 | 79,400 | — | — |
| 1996-06-10 | $19.63 | $19.63 | 128,800 | — | — |
| 1996-06-07 | $18.94 | $18.94 | 117,600 | — | — |
| 1996-06-06 | $18.88 | $18.87 | 114,200 | — | — |
| 1996-06-05 | $18.50 | $18.50 | 49,000 | — | — |
| 1996-06-04 | $18.88 | $18.87 | 300,000 | — | — |
| 1996-06-03 | $19.69 | $19.69 | 112,000 | — | — |
| 1996-05-31 | $19.38 | $19.37 | 22,200 | — | — |
| 1996-05-30 | $19.38 | $19.37 | 121,400 | — | — |
| 1996-05-29 | $19.56 | $19.56 | 16,200 | — | — |
| 1996-05-28 | $19.56 | $19.56 | 35,200 | — | — |
| 1996-05-24 | $19.69 | $19.69 | 22,000 | — | — |
| 1996-05-23 | $19.75 | $19.75 | 55,600 | — | — |
| 1996-05-22 | $19.56 | $19.56 | 33,200 | — | — |
| 1996-05-21 | $19.44 | $19.44 | 158,000 | — | — |
| 1996-05-20 | $18.94 | $18.94 | 32,000 | — | — |
| 1996-05-17 | $19.00 | $19.00 | 4,600 | — | — |
| 1996-05-16 | $19.38 | $19.37 | 3,000 | — | — |
| 1996-05-15 | $19.38 | $19.37 | 7,000 | — | — |
| 1996-05-14 | $19.06 | $19.06 | 79,800 | — | — |
| 1996-05-13 | $19.69 | $19.69 | 61,000 | — | — |
| 1996-05-10 | $19.75 | $19.75 | 296,800 | — | — |
| 1996-05-09 | $19.50 | $19.50 | 1,200 | — | — |
| 1996-05-08 | $19.75 | $19.75 | 65,000 | — | — |
| 1996-05-07 | $19.50 | $19.50 | 75,600 | — | — |
| 1996-05-06 | $18.94 | $18.94 | 27,800 | — | — |
| 1996-05-03 | $19.00 | $19.00 | 9,800 | — | — |
| 1996-05-02 | $19.38 | $19.37 | 5,200 | — | — |
| 1996-05-01 | $19.13 | $19.12 | 127,400 | — | — |
| 1996-04-30 | $18.75 | $18.75 | 99,400 | — | — |
| 1996-04-29 | $19.00 | $19.00 | 48,800 | — | — |
| 1996-04-26 | $19.00 | $19.00 | 19,400 | — | — |
| 1996-04-25 | $19.25 | $19.25 | 29,000 | — | — |
| 1996-04-24 | $19.25 | $19.25 | 94,000 | — | — |
| 1996-04-23 | $19.13 | $19.12 | 83,000 | — | — |
| 1996-04-22 | $18.75 | $18.75 | 600 | — | — |
| 1996-04-19 | $19.13 | $19.12 | 30,600 | — | — |
| 1996-04-18 | $18.75 | $18.75 | 186,000 | — | — |
| 1996-04-17 | $18.50 | $18.50 | 22,000 | — | — |
| 1996-04-16 | $18.38 | $18.37 | 13,600 | — | — |
| 1996-04-15 | $18.38 | $18.37 | 25,400 | — | — |
| 1996-04-12 | $18.25 | $18.25 | 10,000 | — | — |
| 1996-04-11 | $18.00 | $18.00 | 15,800 | — | — |
| 1996-04-10 | $18.50 | $18.50 | 138,000 | — | — |
| 1996-04-09 | $18.63 | $18.63 | 71,400 | — | — |
| 1996-04-08 | $18.63 | $18.63 | 116,400 | — | — |
| 1996-04-04 | $18.94 | $18.94 | 19,400 | — | — |
| 1996-04-03 | $19.00 | $19.00 | 112,400 | — | — |
| 1996-04-02 | $19.00 | $19.00 | 174,200 | — | — |
| 1996-04-01 | $19.50 | $19.50 | 94,200 | — | — |
| 1996-03-29 | $18.88 | $18.87 | 117,600 | — | — |
| 1996-03-28 | $18.38 | $18.37 | 16,000 | — | — |
| 1996-03-27 | $18.56 | $18.56 | 88,000 | — | — |
| 1996-03-26 | $18.63 | $18.63 | 186,000 | — | — |
| 1996-03-25 | $18.74 | $18.74 | 78,000 | — | — |
| 1996-03-22 | $18.56 | $18.56 | 73,000 | — | — |
| 1996-03-21 | $18.38 | $18.37 | 146,800 | — | — |
| 1996-03-20 | $18.00 | $18.00 | 11,800 | — | — |
| 1996-03-19 | $17.81 | $17.81 | 100,000 | — | — |
| 1996-03-18 | $17.75 | $17.75 | 9,000 | — | — |
| 1996-03-15 | $17.25 | $17.25 | 11,800 | — | — |
| 1996-03-14 | $17.38 | $17.37 | 11,800 | — | — |
| 1996-03-13 | $17.38 | $17.37 | 192,600 | — | — |
| 1996-03-12 | $17.38 | $17.37 | 44,000 | — | — |
| 1996-03-11 | $17.25 | $17.25 | 32,400 | — | — |
| 1996-03-08 | $17.13 | $17.12 | 29,800 | — | — |
| 1996-03-07 | $17.38 | $17.37 | 25,600 | — | — |
| 1996-03-06 | $17.56 | $17.56 | 25,800 | — | — |
| 1996-03-05 | $17.31 | $17.31 | 149,200 | — | — |
| 1996-03-04 | $17.25 | $17.25 | 95,000 | — | — |
| 1996-03-01 | $16.75 | $16.75 | 92,200 | — | — |
| 1996-02-29 | $16.50 | $16.50 | 20,800 | — | — |
| 1996-02-28 | $16.75 | $16.75 | 58,400 | — | — |
| 1996-02-27 | $16.75 | $16.75 | 147,800 | — | — |
| 1996-02-26 | $16.63 | $16.63 | 50,000 | — | — |
| 1996-02-23 | $16.75 | $16.75 | 150,400 | — | — |
| 1996-02-22 | $16.88 | $16.87 | 74,600 | — | — |
| 1996-02-21 | $16.88 | $16.87 | 37,000 | — | — |
| 1996-02-20 | $16.88 | $16.87 | 30,000 | — | — |
| 1996-02-16 | $16.75 | $16.75 | 163,400 | — | — |
| 1996-02-15 | $16.75 | $16.75 | 51,200 | — | — |
| 1996-02-14 | $16.88 | $16.87 | 71,400 | — | — |
| 1996-02-13 | $16.75 | $16.75 | 67,800 | — | — |
| 1996-02-12 | $16.81 | $16.81 | 224,000 | — | — |
| 1996-02-09 | $17.00 | $17.00 | 98,800 | — | — |
| 1996-02-08 | $16.88 | $16.87 | 8,000 | — | — |
| 1996-02-07 | $17.13 | $17.12 | 66,400 | — | — |
| 1996-02-06 | $17.00 | $17.00 | 20,000 | — | — |
| 1996-02-05 | $17.38 | $17.37 | 4,600 | — | — |
| 1996-02-02 | $17.13 | $17.12 | 72,000 | — | — |
| 1996-02-01 | $16.88 | $16.87 | 33,200 | — | — |
| 1996-01-31 | $17.25 | $17.25 | 65,000 | — | — |
| 1996-01-30 | $16.94 | $16.94 | 22,400 | — | — |
| 1996-01-29 | $16.88 | $16.87 | 36,600 | — | — |
| 1996-01-26 | $16.75 | $16.75 | 38,800 | — | — |
| 1996-01-25 | $16.50 | $16.50 | 111,400 | — | — |
| 1996-01-24 | $17.00 | $17.00 | 95,000 | — | — |
| 1996-01-23 | $16.88 | $16.87 | 112,000 | — | — |
| 1996-01-22 | $16.81 | $16.81 | 36,000 | — | — |
| 1996-01-19 | $16.88 | $16.87 | 9,600 | — | — |
| 1996-01-18 | $16.88 | $16.87 | 60,000 | — | — |
| 1996-01-17 | $17.00 | $17.00 | 481,200 | — | — |
| 1996-01-16 | $16.38 | $16.37 | 72,400 | — | — |
| 1996-01-15 | $16.75 | $16.75 | 12,400 | — | — |
| 1996-01-12 | $16.75 | $16.75 | 20,800 | — | — |
| 1996-01-11 | $16.63 | $16.63 | 4,000 | — | — |
| 1996-01-10 | $16.63 | $16.63 | 26,400 | — | — |
| 1996-01-09 | $17.00 | $17.00 | 57,200 | — | — |
| 1996-01-08 | $17.38 | $17.37 | 31,400 | — | — |
| 1996-01-05 | $16.88 | $16.87 | 23,400 | — | — |
| 1996-01-04 | $17.13 | $17.12 | 24,600 | — | — |
| 1996-01-03 | $17.38 | $17.37 | 27,400 | — | — |
| 1996-01-02 | $17.88 | $17.87 | 28,200 | — | — |