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
- 1992-10-23 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 | $20.50 | $20.76 | 86,200 | — | — |
| 1996-12-30 | $20.44 | $20.70 | 29,600 | — | — |
| 1996-12-27 | $20.50 | $20.76 | 11,400 | — | — |
| 1996-12-26 | $20.38 | $20.64 | 15,600 | — | — |
| 1996-12-24 | $20.63 | $20.89 | 25,200 | — | — |
| 1996-12-23 | $20.38 | $20.64 | 69,400 | — | — |
| 1996-12-20 | $19.94 | $20.19 | 114,800 | — | — |
| 1996-12-19 | $19.56 | $19.81 | 36,000 | — | — |
| 1996-12-18 | $19.69 | $19.94 | 40,000 | — | — |
| 1996-12-17 | $19.88 | $20.13 | 25,200 | — | — |
| 1996-12-16 | $19.88 | $20.13 | 56,800 | — | — |
| 1996-12-13 | $19.44 | $19.69 | 87,200 | — | — |
| 1996-12-12 | $19.94 | $20.19 | 148,000 | — | — |
| 1996-12-11 | $19.88 | $20.13 | 36,200 | — | — |
| 1996-12-10 | $20.06 | $20.32 | 25,600 | — | — |
| 1996-12-09 | $19.81 | $20.07 | 22,000 | — | — |
| 1996-12-06 | $19.63 | $19.88 | 39,400 | — | — |
| 1996-12-05 | $19.69 | $19.94 | 24,800 | — | — |
| 1996-12-04 | $20.06 | $20.32 | 70,800 | — | — |
| 1996-12-03 | $19.69 | $19.94 | 63,200 | — | — |
| 1996-12-02 | $19.50 | $19.75 | 29,600 | — | — |
| 1996-11-29 | $19.56 | $19.81 | 22,200 | — | — |
| 1996-11-27 | $19.50 | $19.75 | 14,600 | — | — |
| 1996-11-26 | $19.63 | $19.88 | 25,000 | — | — |
| 1996-11-25 | $19.56 | $19.81 | 20,400 | — | — |
| 1996-11-22 | $19.44 | $19.69 | 59,400 | — | — |
| 1996-11-21 | $19.31 | $19.56 | 308,200 | — | — |
| 1996-11-20 | $18.88 | $19.12 | 251,000 | — | — |
| 1996-11-19 | $18.88 | $19.12 | 55,200 | — | — |
| 1996-11-18 | $18.25 | $18.48 | 323,400 | — | — |
| 1996-11-15 | $19.06 | $19.31 | 133,400 | — | — |
| 1996-11-14 | $19.94 | $20.19 | 4,200 | — | — |
| 1996-11-13 | $19.81 | $20.07 | 34,400 | — | — |
| 1996-11-12 | $19.81 | $20.07 | 47,800 | — | — |
| 1996-11-11 | $19.94 | $20.19 | 18,000 | — | — |
| 1996-11-08 | $20.25 | $20.51 | 29,200 | — | — |
| 1996-11-07 | $19.56 | $19.80 | 17,000 | — | — |
| 1996-11-06 | $19.50 | $19.74 | 55,600 | — | — |
| 1996-11-05 | $19.88 | $20.12 | 60,600 | — | — |
| 1996-11-04 | $20.06 | $20.31 | 33,400 | — | — |
| 1996-11-01 | $19.69 | $19.93 | 44,400 | — | — |
| 1996-10-31 | $19.63 | $19.86 | 36,600 | — | — |
| 1996-10-30 | $19.44 | $19.67 | 22,200 | — | — |
| 1996-10-29 | $19.25 | $19.48 | 86,800 | — | — |
| 1996-10-28 | $19.13 | $19.36 | 61,200 | — | — |
| 1996-10-25 | $19.69 | $19.93 | 49,000 | — | — |
| 1996-10-24 | $19.75 | $19.99 | 208,800 | — | — |
| 1996-10-23 | $20.00 | $20.24 | 40,200 | — | — |
| 1996-10-22 | $19.75 | $19.99 | 46,000 | — | — |
| 1996-10-21 | $19.88 | $20.12 | 31,000 | — | — |
| 1996-10-18 | $19.63 | $19.86 | 26,400 | — | — |
| 1996-10-17 | $19.44 | $19.67 | 28,400 | — | — |
| 1996-10-16 | $19.56 | $19.80 | 32,000 | — | — |
| 1996-10-15 | $19.56 | $19.80 | 113,600 | — | — |
| 1996-10-14 | $19.56 | $19.80 | 28,800 | — | — |
| 1996-10-11 | $19.50 | $19.74 | 52,600 | — | — |
| 1996-10-10 | $19.75 | $19.99 | 34,800 | — | — |
| 1996-10-09 | $19.63 | $19.86 | 39,200 | — | — |
| 1996-10-08 | $19.50 | $19.74 | 52,200 | — | — |
| 1996-10-07 | $19.50 | $19.74 | 31,000 | — | — |
| 1996-10-04 | $19.63 | $19.86 | 33,600 | — | — |
| 1996-10-03 | $19.50 | $19.74 | 106,000 | — | — |
| 1996-10-02 | $19.13 | $19.36 | 112,800 | — | — |
| 1996-10-01 | $19.19 | $19.42 | 107,600 | — | — |
| 1996-09-30 | $18.69 | $18.91 | 78,400 | — | — |
| 1996-09-27 | $18.31 | $18.53 | 29,600 | — | — |
| 1996-09-26 | $18.44 | $18.66 | 253,200 | — | — |
| 1996-09-25 | $18.00 | $18.22 | 163,000 | — | — |
| 1996-09-24 | $17.94 | $18.15 | 225,800 | — | — |
| 1996-09-23 | $17.81 | $18.03 | 78,800 | — | — |
| 1996-09-20 | $17.69 | $17.90 | 525,400 | — | — |
| 1996-09-19 | $17.88 | $18.09 | 69,200 | — | — |
| 1996-09-18 | $17.88 | $18.09 | 70,200 | — | — |
| 1996-09-17 | $18.13 | $18.34 | 55,000 | — | — |
| 1996-09-16 | $18.25 | $18.47 | 119,200 | — | — |
| 1996-09-13 | $18.69 | $18.91 | 97,200 | — | — |
| 1996-09-12 | $18.44 | $18.66 | 58,200 | — | — |
| 1996-09-11 | $19.00 | $19.23 | 37,600 | — | — |
| 1996-09-10 | $19.06 | $19.29 | 21,400 | — | — |
| 1996-09-09 | $19.13 | $19.36 | 44,200 | — | — |
| 1996-09-06 | $19.31 | $19.55 | 118,400 | — | — |
| 1996-09-05 | $19.44 | $19.67 | 79,000 | — | — |
| 1996-09-04 | $19.38 | $19.61 | 50,400 | — | — |
| 1996-09-03 | $19.13 | $19.36 | 9,600 | — | — |
| 1996-08-30 | $19.06 | $19.29 | 22,800 | — | — |
| 1996-08-29 | $19.25 | $19.47 | 24,600 | — | — |
| 1996-08-28 | $19.38 | $19.60 | 42,000 | — | — |
| 1996-08-27 | $19.13 | $19.34 | 113,600 | — | — |
| 1996-08-26 | $19.06 | $19.28 | 13,000 | — | — |
| 1996-08-23 | $19.31 | $19.53 | 34,400 | — | — |
| 1996-08-22 | $19.13 | $19.34 | 28,600 | — | — |
| 1996-08-21 | $19.19 | $19.41 | 3,800 | — | — |
| 1996-08-20 | $19.31 | $19.53 | 25,200 | — | — |
| 1996-08-19 | $19.19 | $19.41 | 43,200 | — | — |
| 1996-08-16 | $19.13 | $19.34 | 140,200 | — | — |
| 1996-08-15 | $19.13 | $19.34 | 29,600 | — | — |
| 1996-08-14 | $19.31 | $19.53 | 22,800 | — | — |
| 1996-08-13 | $19.38 | $19.60 | 58,200 | — | — |
| 1996-08-12 | $19.75 | $19.98 | 76,200 | — | — |
| 1996-08-09 | $19.75 | $19.98 | 291,000 | — | — |
| 1996-08-08 | $19.94 | $20.17 | 51,400 | — | — |
| 1996-08-07 | $19.75 | $19.98 | 25,000 | — | — |
| 1996-08-06 | $19.44 | $19.66 | 19,800 | — | — |
| 1996-08-05 | $19.56 | $19.79 | 22,000 | — | — |
| 1996-08-02 | $19.31 | $19.53 | 65,400 | — | — |
| 1996-08-01 | $19.13 | $19.34 | 48,200 | — | — |
| 1996-07-31 | $19.06 | $19.28 | 227,600 | — | — |
| 1996-07-30 | $19.00 | $19.22 | 253,200 | — | — |
| 1996-07-29 | $18.75 | $18.96 | 96,600 | — | — |
| 1996-07-26 | $18.56 | $18.78 | 48,800 | — | — |
| 1996-07-25 | $18.19 | $18.40 | 40,800 | — | — |
| 1996-07-24 | $17.88 | $18.08 | 29,400 | — | — |
| 1996-07-23 | $18.06 | $18.27 | 74,400 | — | — |
| 1996-07-22 | $17.81 | $18.02 | 48,800 | — | — |
| 1996-07-19 | $18.06 | $18.27 | 120,800 | — | — |
| 1996-07-18 | $17.25 | $17.45 | 132,200 | — | — |
| 1996-07-17 | $17.44 | $17.64 | 68,200 | — | — |
| 1996-07-16 | $17.44 | $17.64 | 13,400 | — | — |
| 1996-07-15 | $17.94 | $18.14 | 50,600 | — | — |
| 1996-07-12 | $18.06 | $18.27 | 21,600 | — | — |
| 1996-07-11 | $18.00 | $18.21 | 55,200 | — | — |
| 1996-07-10 | $18.13 | $18.33 | 38,800 | — | — |
| 1996-07-09 | $18.06 | $18.27 | 62,200 | — | — |
| 1996-07-08 | $17.81 | $18.02 | 59,600 | — | — |
| 1996-07-05 | $17.75 | $17.95 | 97,600 | — | — |
| 1996-07-03 | $17.94 | $18.14 | 42,600 | — | — |
| 1996-07-02 | $17.69 | $17.89 | 78,800 | — | — |
| 1996-07-01 | $17.31 | $17.51 | 122,400 | — | — |
| 1996-06-28 | $17.13 | $17.32 | 142,200 | — | — |
| 1996-06-27 | $16.94 | $17.13 | 41,600 | — | — |
| 1996-06-26 | $16.88 | $17.07 | 217,000 | — | — |
| 1996-06-25 | $16.94 | $17.13 | 91,600 | — | — |
| 1996-06-24 | $17.50 | $17.70 | 114,600 | — | — |
| 1996-06-21 | $17.81 | $18.02 | 192,800 | — | — |
| 1996-06-20 | $17.81 | $18.02 | 48,000 | — | — |
| 1996-06-19 | $17.94 | $18.14 | 71,600 | — | — |
| 1996-06-18 | $18.25 | $18.46 | 53,000 | — | — |
| 1996-06-17 | $18.19 | $18.40 | 64,600 | — | — |
| 1996-06-14 | $18.13 | $18.33 | 37,800 | — | — |
| 1996-06-13 | $18.38 | $18.59 | 45,400 | — | — |
| 1996-06-12 | $18.31 | $18.52 | 19,800 | — | — |
| 1996-06-11 | $18.25 | $18.46 | 21,200 | — | — |
| 1996-06-10 | $18.06 | $18.27 | 50,800 | — | — |
| 1996-06-07 | $18.00 | $18.21 | 128,400 | — | — |
| 1996-06-06 | $18.13 | $18.33 | 434,600 | — | — |
| 1996-06-05 | $18.19 | $18.40 | 173,800 | — | — |
| 1996-06-04 | $18.38 | $18.59 | 283,400 | — | — |
| 1996-06-03 | $18.50 | $18.71 | 182,600 | — | — |
| 1996-05-31 | $18.19 | $18.40 | 161,400 | — | — |
| 1996-05-30 | $18.44 | $18.65 | 179,800 | — | — |
| 1996-05-29 | $18.63 | $18.84 | 70,600 | — | — |
| 1996-05-28 | $18.94 | $19.15 | 28,200 | — | — |
| 1996-05-24 | $18.81 | $19.03 | 48,400 | — | — |
| 1996-05-23 | $18.88 | $19.09 | 28,000 | — | — |
| 1996-05-22 | $18.88 | $19.09 | 14,800 | — | — |
| 1996-05-21 | $19.06 | $19.28 | 54,800 | — | — |
| 1996-05-20 | $19.06 | $19.28 | 191,400 | — | — |
| 1996-05-17 | $18.88 | $19.09 | 12,200 | — | — |
| 1996-05-16 | $18.94 | $19.15 | 24,200 | — | — |
| 1996-05-15 | $18.56 | $18.78 | 34,600 | — | — |
| 1996-05-14 | $18.81 | $19.03 | 69,600 | — | — |
| 1996-05-13 | $18.94 | $19.15 | 26,800 | — | — |
| 1996-05-10 | $19.06 | $19.28 | 55,800 | — | — |
| 1996-05-09 | $19.00 | $19.22 | 59,000 | — | — |
| 1996-05-08 | $19.13 | $19.33 | 77,000 | — | — |
| 1996-05-07 | $19.13 | $19.33 | 42,000 | — | — |
| 1996-05-06 | $19.25 | $19.46 | 142,400 | — | — |
| 1996-05-03 | $19.25 | $19.46 | 176,200 | — | — |
| 1996-05-02 | $19.25 | $19.46 | 264,600 | — | — |
| 1996-05-01 | $19.13 | $19.33 | 103,600 | — | — |
| 1996-04-30 | $19.25 | $19.46 | 84,400 | — | — |
| 1996-04-29 | $19.44 | $19.65 | 219,200 | — | — |
| 1996-04-26 | $18.69 | $18.89 | 132,800 | — | — |
| 1996-04-25 | $18.69 | $18.89 | 37,800 | — | — |
| 1996-04-24 | $18.50 | $18.70 | 64,800 | — | — |
| 1996-04-23 | $18.19 | $18.38 | 29,800 | — | — |
| 1996-04-22 | $17.94 | $18.13 | 70,400 | — | — |
| 1996-04-19 | $17.94 | $18.13 | 388,600 | — | — |
| 1996-04-18 | $16.88 | $17.06 | 193,800 | — | — |
| 1996-04-17 | $16.88 | $17.06 | 49,000 | — | — |
| 1996-04-16 | $17.13 | $17.31 | 171,600 | — | — |
| 1996-04-15 | $16.94 | $17.12 | 104,000 | — | — |
| 1996-04-12 | $16.75 | $16.93 | 40,800 | — | — |
| 1996-04-11 | $17.00 | $17.18 | 41,000 | — | — |
| 1996-04-10 | $16.94 | $17.12 | 97,200 | — | — |
| 1996-04-09 | $17.00 | $17.18 | 309,000 | — | — |
| 1996-04-08 | $17.13 | $17.31 | 141,800 | — | — |
| 1996-04-04 | $17.13 | $17.31 | 149,800 | — | — |
| 1996-04-03 | $17.06 | $17.25 | 357,600 | — | — |
| 1996-04-02 | $17.19 | $17.37 | 126,200 | — | — |
| 1996-04-01 | $17.38 | $17.56 | 100,600 | — | — |
| 1996-03-29 | $17.31 | $17.50 | 97,600 | — | — |
| 1996-03-28 | $17.13 | $17.31 | 203,200 | — | — |
| 1996-03-27 | $17.38 | $17.56 | 22,800 | — | — |
| 1996-03-26 | $17.69 | $17.88 | 86,400 | — | — |
| 1996-03-25 | $17.88 | $18.07 | 217,800 | — | — |
| 1996-03-22 | $18.00 | $18.19 | 131,400 | — | — |
| 1996-03-21 | $17.75 | $17.94 | 33,400 | — | — |
| 1996-03-20 | $17.69 | $17.88 | 108,600 | — | — |
| 1996-03-19 | $17.81 | $18.00 | 110,000 | — | — |
| 1996-03-18 | $18.06 | $18.26 | 220,000 | — | — |
| 1996-03-15 | $18.06 | $18.26 | 68,000 | — | — |
| 1996-03-14 | $18.06 | $18.26 | 127,200 | — | — |
| 1996-03-13 | $17.94 | $18.13 | 100,400 | — | — |
| 1996-03-12 | $18.06 | $18.26 | 60,600 | — | — |
| 1996-03-11 | $17.81 | $18.00 | 39,800 | — | — |
| 1996-03-08 | $17.56 | $17.75 | 115,200 | — | — |
| 1996-03-07 | $18.00 | $18.19 | 445,200 | — | — |
| 1996-03-06 | $17.63 | $17.82 | 402,400 | — | — |
| 1996-03-05 | $17.50 | $17.69 | 219,600 | — | — |
| 1996-03-04 | $17.00 | $17.18 | 1,192,000 | — | — |
| 1996-03-01 | $18.00 | $18.19 | 136,600 | — | — |
| 1996-02-29 | $18.06 | $18.26 | 106,800 | — | — |
| 1996-02-28 | $18.00 | $18.19 | 115,400 | — | — |
| 1996-02-27 | $17.63 | $17.82 | 117,000 | — | — |
| 1996-02-26 | $17.31 | $17.50 | 137,800 | — | — |
| 1996-02-23 | $17.19 | $17.37 | 337,200 | — | — |
| 1996-02-22 | $17.25 | $17.44 | 95,400 | — | — |
| 1996-02-21 | $16.75 | $16.93 | 187,800 | — | — |
| 1996-02-20 | $16.13 | $16.30 | 175,400 | — | — |
| 1996-02-16 | $16.19 | $16.36 | 82,000 | — | — |
| 1996-02-15 | $16.00 | $16.17 | 154,600 | — | — |
| 1996-02-14 | $16.63 | $16.80 | 101,800 | — | — |
| 1996-02-13 | $16.69 | $16.87 | 31,800 | — | — |
| 1996-02-12 | $16.25 | $16.43 | 217,000 | — | — |
| 1996-02-09 | $16.25 | $16.43 | 113,600 | — | — |
| 1996-02-08 | $16.44 | $16.62 | 111,000 | — | — |
| 1996-02-07 | $16.56 | $16.73 | 49,400 | — | — |
| 1996-02-06 | $16.75 | $16.92 | 229,400 | — | — |
| 1996-02-05 | $16.69 | $16.85 | 146,000 | — | — |
| 1996-02-02 | $16.69 | $16.85 | 277,800 | — | — |
| 1996-02-01 | $16.31 | $16.48 | 267,000 | — | — |
| 1996-01-31 | $15.88 | $16.03 | 479,200 | — | — |
| 1996-01-30 | $16.06 | $16.22 | 443,400 | — | — |
| 1996-01-29 | $15.81 | $15.97 | 556,600 | — | — |
| 1996-01-26 | $15.50 | $15.66 | 343,600 | — | — |
| 1996-01-25 | $15.50 | $15.66 | 719,200 | — | — |
| 1996-01-24 | $15.50 | $15.66 | 917,600 | — | — |
| 1996-01-23 | $17.25 | $17.42 | 219,200 | — | — |
| 1996-01-22 | $17.44 | $17.61 | 175,200 | — | — |
| 1996-01-19 | $18.25 | $18.43 | 80,000 | — | — |
| 1996-01-18 | $17.88 | $18.05 | 400,400 | — | — |
| 1996-01-17 | $17.13 | $17.30 | 844,000 | — | — |
| 1996-01-16 | $18.38 | $18.56 | 85,600 | — | — |
| 1996-01-15 | $18.19 | $18.37 | 134,000 | — | — |
| 1996-01-12 | $18.25 | $18.43 | 96,000 | — | — |
| 1996-01-11 | $18.13 | $18.31 | 171,600 | — | — |
| 1996-01-10 | $17.25 | $17.42 | 162,400 | — | — |
| 1996-01-09 | $18.38 | $18.56 | 32,400 | — | — |
| 1996-01-08 | $18.19 | $18.37 | 12,600 | — | — |
| 1996-01-05 | $18.13 | $18.31 | 61,400 | — | — |
| 1996-01-04 | $18.19 | $18.37 | 25,600 | — | — |
| 1996-01-03 | $18.38 | $18.56 | 90,600 | — | — |
| 1996-01-02 | $18.31 | $18.50 | 66,200 | — | — |