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
- 1994-03-10 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 | $24.19 | $29.73 | 46,010 | — | — |
| 1996-12-30 | $23.49 | $28.88 | 18,469 | — | — |
| 1996-12-27 | $23.49 | $28.88 | 36,182 | — | — |
| 1996-12-26 | $23.38 | $28.74 | 13,501 | — | — |
| 1996-12-24 | $23.26 | $28.60 | 12,853 | — | — |
| 1996-12-23 | $22.68 | $27.89 | 100,229 | — | — |
| 1996-12-20 | $22.45 | $27.60 | 178,209 | — | — |
| 1996-12-19 | $22.68 | $27.89 | 395,299 | — | — |
| 1996-12-18 | $22.22 | $27.32 | 42,446 | — | — |
| 1996-12-17 | $22.22 | $27.32 | 144,187 | — | — |
| 1996-12-16 | $22.22 | $27.32 | 24,085 | — | — |
| 1996-12-13 | $22.57 | $27.74 | 28,297 | — | — |
| 1996-12-12 | $22.80 | $28.03 | 41,690 | — | — |
| 1996-12-11 | $22.80 | $28.03 | 30,566 | — | — |
| 1996-12-10 | $22.80 | $28.03 | 128,850 | — | — |
| 1996-12-09 | $22.68 | $27.89 | 88,024 | — | — |
| 1996-12-06 | $22.57 | $27.74 | 28,621 | — | — |
| 1996-12-05 | $22.68 | $27.89 | 51,303 | — | — |
| 1996-12-04 | $22.11 | $27.17 | 79,600 | — | — |
| 1996-12-03 | $21.87 | $26.89 | 218,495 | — | — |
| 1996-12-02 | $21.64 | $26.61 | 44,606 | — | — |
| 1996-11-29 | $21.53 | $26.46 | 4,320 | — | — |
| 1996-11-27 | $21.53 | $26.46 | 30,566 | — | — |
| 1996-11-26 | $21.41 | $26.32 | 25,165 | — | — |
| 1996-11-25 | $21.76 | $26.75 | 12,421 | — | — |
| 1996-11-22 | $21.53 | $26.46 | 23,437 | — | — |
| 1996-11-21 | $21.64 | $26.61 | 11,125 | — | — |
| 1996-11-20 | $21.64 | $26.61 | 31,106 | — | — |
| 1996-11-19 | $22.11 | $26.67 | 31,862 | — | — |
| 1996-11-18 | $21.99 | $26.53 | 43,850 | — | — |
| 1996-11-15 | $21.76 | $26.25 | 10,477 | — | — |
| 1996-11-14 | $21.53 | $25.98 | 69,447 | — | — |
| 1996-11-13 | $21.53 | $25.98 | 20,197 | — | — |
| 1996-11-12 | $21.53 | $25.98 | 37,586 | — | — |
| 1996-11-11 | $21.41 | $25.84 | 23,977 | — | — |
| 1996-11-08 | $21.53 | $25.98 | 46,334 | — | — |
| 1996-11-07 | $21.18 | $25.56 | 50,654 | — | — |
| 1996-11-06 | $21.18 | $25.56 | 91,048 | — | — |
| 1996-11-05 | $21.06 | $25.42 | 57,459 | — | — |
| 1996-11-04 | $21.06 | $25.42 | 103,253 | — | — |
| 1996-11-01 | $20.60 | $24.86 | 98,285 | — | — |
| 1996-10-31 | $20.37 | $24.58 | 860,262 | — | — |
| 1996-10-30 | $20.49 | $24.72 | 31,754 | — | — |
| 1996-10-29 | $20.72 | $25.00 | 32,618 | — | — |
| 1996-10-28 | $20.60 | $24.86 | 64,371 | — | — |
| 1996-10-25 | $20.72 | $25.00 | 10,152 | — | — |
| 1996-10-24 | $20.60 | $24.86 | 30,566 | — | — |
| 1996-10-23 | $20.60 | $24.86 | 59,619 | — | — |
| 1996-10-22 | $20.83 | $25.14 | 46,226 | — | — |
| 1996-10-21 | $21.06 | $25.42 | 67,827 | — | — |
| 1996-10-18 | $20.83 | $25.14 | 35,318 | — | — |
| 1996-10-17 | $20.72 | $25.00 | 69,663 | — | — |
| 1996-10-16 | $20.95 | $25.28 | 89,968 | — | — |
| 1996-10-15 | $21.41 | $25.84 | 27,649 | — | — |
| 1996-10-14 | $20.83 | $25.14 | 46,010 | — | — |
| 1996-10-11 | $20.83 | $25.14 | 14,689 | — | — |
| 1996-10-10 | $20.72 | $25.00 | 14,473 | — | — |
| 1996-10-09 | $20.72 | $25.00 | 9,720 | — | — |
| 1996-10-08 | $20.83 | $25.14 | 12,745 | — | — |
| 1996-10-07 | $20.60 | $24.86 | 3,780 | — | — |
| 1996-10-04 | $20.83 | $25.14 | 64,587 | — | — |
| 1996-10-03 | $20.83 | $25.14 | 73,012 | — | — |
| 1996-10-02 | $20.72 | $25.00 | 44,606 | — | — |
| 1996-10-01 | $20.83 | $25.14 | 8,748 | — | — |
| 1996-09-30 | $20.72 | $25.00 | 7,020 | — | — |
| 1996-09-27 | $20.83 | $25.14 | 4,104 | — | — |
| 1996-09-26 | $20.83 | $25.14 | 40,610 | — | — |
| 1996-09-25 | $20.83 | $25.14 | 101,309 | — | — |
| 1996-09-24 | $20.72 | $25.00 | 39,638 | — | — |
| 1996-09-23 | $20.95 | $25.28 | 17,281 | — | — |
| 1996-09-20 | $21.06 | $25.42 | 13,285 | — | — |
| 1996-09-19 | $21.18 | $25.56 | 14,041 | — | — |
| 1996-09-18 | $21.06 | $25.42 | 43,958 | — | — |
| 1996-09-17 | $20.95 | $25.28 | 104,873 | — | — |
| 1996-09-16 | $20.95 | $25.28 | 133,819 | — | — |
| 1996-09-13 | $20.83 | $25.14 | 37,586 | — | — |
| 1996-09-12 | $20.72 | $25.00 | 52,059 | — | — |
| 1996-09-11 | $20.83 | $25.14 | 37,370 | — | — |
| 1996-09-10 | $20.83 | $25.14 | 28,945 | — | — |
| 1996-09-09 | $20.60 | $24.86 | 140,947 | — | — |
| 1996-09-06 | $20.37 | $24.58 | 42,878 | — | — |
| 1996-09-05 | $19.91 | $24.02 | 99,149 | — | — |
| 1996-09-04 | $19.67 | $23.74 | 56,055 | — | — |
| 1996-09-03 | $19.79 | $23.88 | 66,207 | — | — |
| 1996-08-30 | $19.91 | $24.02 | 57,783 | — | — |
| 1996-08-29 | $19.79 | $23.88 | 30,782 | — | — |
| 1996-08-28 | $19.67 | $23.74 | 45,902 | — | — |
| 1996-08-27 | $19.21 | $23.18 | 83,164 | — | — |
| 1996-08-26 | $19.56 | $23.60 | 27,217 | — | — |
| 1996-08-23 | $19.79 | $23.88 | 38,774 | — | — |
| 1996-08-22 | $19.91 | $24.02 | 121,614 | — | — |
| 1996-08-21 | $19.67 | $23.74 | 59,835 | — | — |
| 1996-08-20 | $19.91 | $24.02 | 86,728 | — | — |
| 1996-08-19 | $20.14 | $24.30 | 43,850 | — | — |
| 1996-08-16 | $20.25 | $23.97 | 127,554 | — | — |
| 1996-08-15 | $19.91 | $23.56 | 7,344 | — | — |
| 1996-08-14 | $19.79 | $23.42 | 13,393 | — | — |
| 1996-08-13 | $19.79 | $23.42 | 32,618 | — | — |
| 1996-08-12 | $19.67 | $23.28 | 161,900 | — | — |
| 1996-08-09 | $20.14 | $23.83 | 9,288 | — | — |
| 1996-08-08 | $20.02 | $23.70 | 173,024 | — | — |
| 1996-08-07 | $19.91 | $23.56 | 11,557 | — | — |
| 1996-08-06 | $20.02 | $23.70 | 11,125 | — | — |
| 1996-08-05 | $20.14 | $23.83 | 79,168 | — | — |
| 1996-08-02 | $20.02 | $23.70 | 113,622 | — | — |
| 1996-08-01 | $19.44 | $23.01 | 76,252 | — | — |
| 1996-07-31 | $19.33 | $22.87 | 15,877 | — | — |
| 1996-07-30 | $19.44 | $23.01 | 22,249 | — | — |
| 1996-07-29 | $19.44 | $23.01 | 53,355 | — | — |
| 1996-07-26 | $18.75 | $22.19 | 21,385 | — | — |
| 1996-07-25 | $18.52 | $21.92 | 64,479 | — | — |
| 1996-07-24 | $18.63 | $22.05 | 51,087 | — | — |
| 1996-07-23 | $18.98 | $22.46 | 28,837 | — | — |
| 1996-07-22 | $18.98 | $22.46 | 11,233 | — | — |
| 1996-07-19 | $19.33 | $22.87 | 12,421 | — | — |
| 1996-07-18 | $19.33 | $22.87 | 120,318 | — | — |
| 1996-07-17 | $19.33 | $22.87 | 12,961 | — | — |
| 1996-07-16 | $19.21 | $22.74 | 25,813 | — | — |
| 1996-07-15 | $18.86 | $22.33 | 19,765 | — | — |
| 1996-07-12 | $19.33 | $22.87 | 4,104 | — | — |
| 1996-07-11 | $19.56 | $23.15 | 52,923 | — | — |
| 1996-07-10 | $19.56 | $23.15 | 7,884 | — | — |
| 1996-07-09 | $19.67 | $23.28 | 12,529 | — | — |
| 1996-07-08 | $19.56 | $23.15 | 7,452 | — | — |
| 1996-07-05 | $19.56 | $23.15 | 1,944 | — | — |
| 1996-07-03 | $19.67 | $23.28 | 2,052 | — | — |
| 1996-07-02 | $19.67 | $23.28 | 19,225 | — | — |
| 1996-07-01 | $19.44 | $23.01 | 26,569 | — | — |
| 1996-06-28 | $19.44 | $23.01 | 25,813 | — | — |
| 1996-06-27 | $19.44 | $23.01 | 42,770 | — | — |
| 1996-06-26 | $19.44 | $23.01 | 34,778 | — | — |
| 1996-06-25 | $19.56 | $23.15 | 22,573 | — | — |
| 1996-06-24 | $19.56 | $23.15 | 35,210 | — | — |
| 1996-06-21 | $19.67 | $23.28 | 14,257 | — | — |
| 1996-06-20 | $19.56 | $23.15 | 23,005 | — | — |
| 1996-06-19 | $19.56 | $23.15 | 18,901 | — | — |
| 1996-06-18 | $19.67 | $23.28 | 9,288 | — | — |
| 1996-06-17 | $19.44 | $23.01 | 12,313 | — | — |
| 1996-06-14 | $19.67 | $23.28 | 37,046 | — | — |
| 1996-06-13 | $19.33 | $22.87 | 53,247 | — | — |
| 1996-06-12 | $19.44 | $23.01 | 19,765 | — | — |
| 1996-06-11 | $19.56 | $23.15 | 80,788 | — | — |
| 1996-06-10 | $19.44 | $23.01 | 44,498 | — | — |
| 1996-06-07 | $19.33 | $22.87 | 5,076 | — | — |
| 1996-06-06 | $19.44 | $23.01 | 18,901 | — | — |
| 1996-06-05 | $19.33 | $22.87 | 23,329 | — | — |
| 1996-06-04 | $19.44 | $23.01 | 17,929 | — | — |
| 1996-06-03 | $19.44 | $23.01 | 24,625 | — | — |
| 1996-05-31 | $19.44 | $23.01 | 70,311 | — | — |
| 1996-05-30 | $19.56 | $23.15 | 7,452 | — | — |
| 1996-05-29 | $19.56 | $23.15 | 20,953 | — | — |
| 1996-05-28 | $19.21 | $22.74 | 36,722 | — | — |
| 1996-05-24 | $19.21 | $22.74 | 16,957 | — | — |
| 1996-05-23 | $19.67 | $23.28 | 50,222 | — | — |
| 1996-05-22 | $19.44 | $23.01 | 156,392 | — | — |
| 1996-05-21 | $19.21 | $22.74 | 55,083 | — | — |
| 1996-05-20 | $19.33 | $22.87 | 92,777 | — | — |
| 1996-05-17 | $19.44 | $23.01 | 30,457 | — | — |
| 1996-05-16 | $19.67 | $22.82 | 60,051 | — | — |
| 1996-05-15 | $19.33 | $22.42 | 41,150 | — | — |
| 1996-05-14 | $18.98 | $22.02 | 23,761 | — | — |
| 1996-05-13 | $19.10 | $22.15 | 35,210 | — | — |
| 1996-05-10 | $18.75 | $21.75 | 28,297 | — | — |
| 1996-05-09 | $18.40 | $21.35 | 4,752 | — | — |
| 1996-05-08 | $18.29 | $21.21 | 29,809 | — | — |
| 1996-05-07 | $18.29 | $21.21 | 35,750 | — | — |
| 1996-05-06 | $18.40 | $21.35 | 21,061 | — | — |
| 1996-05-03 | $18.17 | $21.08 | 76,900 | — | — |
| 1996-05-02 | $17.59 | $20.41 | 105,305 | — | — |
| 1996-05-01 | $17.94 | $20.81 | 12,205 | — | — |
| 1996-04-30 | $17.94 | $20.81 | 14,041 | — | — |
| 1996-04-29 | $17.71 | $20.54 | 20,413 | — | — |
| 1996-04-26 | $17.71 | $20.54 | 19,765 | — | — |
| 1996-04-25 | $17.71 | $20.54 | 18,577 | — | — |
| 1996-04-24 | $17.71 | $20.54 | 61,347 | — | — |
| 1996-04-23 | $17.82 | $20.68 | 75,280 | — | — |
| 1996-04-22 | $17.94 | $20.81 | 75,604 | — | — |
| 1996-04-19 | $17.94 | $20.81 | 14,041 | — | — |
| 1996-04-18 | $17.94 | $20.81 | 7,884 | — | — |
| 1996-04-17 | $17.94 | $20.81 | 8,640 | — | — |
| 1996-04-16 | $18.05 | $20.94 | 131,766 | — | — |
| 1996-04-15 | $18.05 | $20.94 | 53,895 | — | — |
| 1996-04-12 | $17.94 | $20.81 | 12,421 | — | — |
| 1996-04-11 | $17.94 | $20.81 | 23,329 | — | — |
| 1996-04-10 | $17.82 | $20.68 | 33,698 | — | — |
| 1996-04-09 | $17.94 | $20.81 | 147,319 | — | — |
| 1996-04-08 | $17.71 | $20.54 | 16,633 | — | — |
| 1996-04-04 | $17.94 | $20.81 | 10,044 | — | — |
| 1996-04-03 | $18.17 | $21.08 | 30,890 | — | — |
| 1996-04-02 | $18.29 | $21.21 | 10,909 | — | — |
| 1996-04-01 | $18.29 | $21.21 | 54,975 | — | — |
| 1996-03-29 | $18.17 | $21.08 | 643,928 | — | — |
| 1996-03-28 | $18.63 | $21.62 | 13,933 | — | — |
| 1996-03-27 | $18.63 | $21.62 | 54,759 | — | — |
| 1996-03-26 | $18.63 | $21.62 | 50,979 | — | — |
| 1996-03-25 | $18.29 | $21.21 | 29,701 | — | — |
| 1996-03-22 | $18.29 | $21.21 | 21,169 | — | — |
| 1996-03-21 | $18.29 | $21.21 | 26,029 | — | — |
| 1996-03-20 | $18.29 | $21.21 | 156,500 | — | — |
| 1996-03-19 | $18.40 | $21.35 | 41,366 | — | — |
| 1996-03-18 | $18.29 | $21.21 | 134,575 | — | — |
| 1996-03-15 | $18.05 | $20.94 | 76,900 | — | — |
| 1996-03-14 | $17.94 | $20.81 | 66,423 | — | — |
| 1996-03-13 | $18.05 | $20.94 | 102,065 | — | — |
| 1996-03-12 | $18.05 | $20.94 | 29,161 | — | — |
| 1996-03-11 | $18.17 | $21.08 | 13,393 | — | — |
| 1996-03-08 | $18.29 | $21.21 | 53,463 | — | — |
| 1996-03-07 | $18.29 | $21.21 | 68,259 | — | — |
| 1996-03-06 | $18.29 | $21.21 | 96,881 | — | — |
| 1996-03-05 | $18.17 | $21.08 | 44,498 | — | — |
| 1996-03-04 | $18.05 | $20.94 | 121,506 | — | — |
| 1996-03-01 | $17.82 | $20.68 | 30,998 | — | — |
| 1996-02-29 | $17.94 | $20.81 | 67,071 | — | — |
| 1996-02-28 | $18.05 | $20.94 | 14,257 | — | — |
| 1996-02-27 | $18.17 | $21.08 | 58,539 | — | — |
| 1996-02-26 | $17.94 | $20.81 | 132,198 | — | — |
| 1996-02-23 | $17.94 | $20.81 | 15,013 | — | — |
| 1996-02-22 | $18.05 | $20.94 | 35,642 | — | — |
| 1996-02-21 | $18.17 | $21.08 | 212,662 | — | — |
| 1996-02-20 | $18.17 | $21.08 | 54,003 | — | — |
| 1996-02-16 | $18.40 | $21.35 | 55,731 | — | — |
| 1996-02-15 | $18.05 | $20.94 | 35,102 | — | — |
| 1996-02-14 | $18.40 | $20.90 | 40,826 | — | — |
| 1996-02-13 | $18.05 | $20.50 | 66,747 | — | — |
| 1996-02-12 | $18.05 | $20.50 | 27,325 | — | — |
| 1996-02-09 | $18.05 | $20.50 | 32,726 | — | — |
| 1996-02-08 | $18.17 | $20.63 | 22,681 | — | — |
| 1996-02-07 | $18.40 | $20.90 | 25,705 | — | — |
| 1996-02-06 | $18.29 | $20.77 | 39,962 | — | — |
| 1996-02-05 | $18.05 | $20.50 | 35,642 | — | — |
| 1996-02-02 | $17.94 | $20.37 | 62,535 | — | — |
| 1996-02-01 | $18.05 | $20.50 | 39,314 | — | — |
| 1996-01-31 | $18.05 | $20.50 | 36,182 | — | — |
| 1996-01-30 | $17.94 | $20.37 | 195,706 | — | — |
| 1996-01-29 | $18.05 | $20.50 | 20,953 | — | — |
| 1996-01-26 | $17.94 | $20.37 | 32,078 | — | — |
| 1996-01-25 | $17.94 | $20.37 | 82,948 | — | — |
| 1996-01-24 | $17.94 | $20.37 | 2,376 | — | — |
| 1996-01-23 | $17.94 | $20.37 | 47,738 | — | — |
| 1996-01-22 | $17.94 | $20.37 | 45,362 | — | — |
| 1996-01-19 | $17.94 | $20.37 | 20,737 | — | — |
| 1996-01-18 | $18.05 | $20.50 | 18,145 | — | — |
| 1996-01-17 | $18.40 | $20.90 | 31,538 | — | — |
| 1996-01-16 | $18.29 | $20.77 | 12,529 | — | — |
| 1996-01-15 | $18.40 | $20.90 | 3,672 | — | — |
| 1996-01-12 | $18.63 | $21.16 | 8,208 | — | — |
| 1996-01-11 | $18.29 | $20.77 | 56,811 | — | — |
| 1996-01-10 | $18.63 | $21.16 | 15,985 | — | — |
| 1996-01-09 | $18.52 | $21.03 | 47,630 | — | — |
| 1996-01-08 | $18.40 | $20.90 | 14,905 | — | — |
| 1996-01-05 | $18.63 | $21.16 | 25,705 | — | — |
| 1996-01-04 | $18.63 | $21.16 | 24,733 | — | — |
| 1996-01-03 | $18.52 | $21.03 | 68,907 | — | — |
| 1996-01-02 | $18.29 | $20.77 | 20,197 | — | — |