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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $19.69 | $19.86 | 2,400 |
| 1996-12-30 | $19.31 | $19.49 | 3,800 |
| 1996-12-27 | $19.31 | $19.49 | 9,000 |
| 1996-12-26 | $19.50 | $19.68 | 400 |
| 1996-12-24 | $19.50 | $19.68 | 1,400 |
| 1996-12-23 | $19.63 | $19.80 | 2,000 |
| 1996-12-20 | $19.56 | $19.74 | 34,000 |
| 1996-12-19 | $19.50 | $19.68 | 200 |
| 1996-12-18 | $19.50 | $19.68 | 400 |
| 1996-12-17 | $19.75 | $19.93 | 2,200 |
| 1996-12-16 | $19.75 | $19.93 | 5,000 |
| 1996-12-13 | $19.69 | $19.86 | 1,400 |
| 1996-12-12 | $19.63 | $19.80 | 7,800 |
| 1996-12-11 | $19.88 | $20.05 | 5,800 |
| 1996-12-10 | $20.13 | $20.31 | 2,800 |
| 1996-12-09 | $20.00 | $20.18 | 8,000 |
| 1996-12-06 | $19.44 | $19.61 | 47,800 |
| 1996-12-05 | $18.88 | $19.05 | 3,600 |
| 1996-12-04 | $18.25 | $18.41 | 2,200 |
| 1996-12-03 | $18.25 | $18.41 | 400 |
| 1996-12-02 | $18.00 | $18.16 | 3,600 |
| 1996-11-29 | $18.00 | $18.16 | 1,200 |
| 1996-11-27 | $18.44 | $18.60 | 1,400 |
| 1996-11-26 | $18.00 | $18.16 | 600 |
| 1996-11-25 | $18.00 | $18.16 | 1,800 |
| 1996-11-22 | $18.00 | $18.16 | 16,200 |
| 1996-11-21 | $18.06 | $18.23 | 6,000 |
| 1996-11-20 | $18.13 | $18.29 | 1,000 |
| 1996-11-19 | $18.06 | $18.23 | 1,800 |
| 1996-11-18 | $18.00 | $18.16 | 0 |
| 1996-11-15 | $18.00 | $18.16 | 2,400 |
| 1996-11-14 | $18.13 | $18.29 | 600 |
| 1996-11-13 | $18.31 | $18.48 | 400 |
| 1996-11-12 | $18.25 | $18.41 | 6,200 |
| 1996-11-11 | $17.69 | $17.85 | 200 |
| 1996-11-08 | $17.94 | $18.10 | 1,200 |
| 1996-11-07 | $17.75 | $17.91 | 0 |
| 1996-11-06 | $17.75 | $17.91 | 3,400 |
| 1996-11-05 | $17.50 | $17.66 | 15,000 |
| 1996-11-04 | $17.75 | $17.91 | 7,000 |
| 1996-11-01 | $17.69 | $17.85 | 1,800 |
| 1996-10-31 | $18.13 | $18.29 | 800 |
| 1996-10-30 | $18.00 | $18.16 | 200 |
| 1996-10-29 | $18.13 | $18.29 | 1,600 |
| 1996-10-28 | $18.25 | $18.41 | 6,200 |
| 1996-10-25 | $18.00 | $18.16 | 200 |
| 1996-10-24 | $18.31 | $18.48 | 1,000 |
| 1996-10-23 | $18.31 | $18.48 | 1,200 |
| 1996-10-22 | $18.38 | $18.54 | 400 |
| 1996-10-21 | $18.06 | $18.23 | 3,400 |
| 1996-10-18 | $18.06 | $18.23 | 3,200 |
| 1996-10-17 | $18.00 | $18.16 | 200 |
| 1996-10-16 | $18.06 | $18.23 | 0 |
| 1996-10-15 | $18.06 | $18.23 | 200 |
| 1996-10-14 | $18.06 | $18.23 | 600 |
| 1996-10-11 | $18.06 | $18.23 | 0 |
| 1996-10-10 | $18.06 | $18.23 | 400 |
| 1996-10-09 | $18.44 | $18.60 | 400 |
| 1996-10-08 | $18.25 | $18.41 | 4,000 |
| 1996-10-07 | $18.69 | $18.86 | 0 |
| 1996-10-04 | $18.69 | $18.86 | 0 |
| 1996-10-03 | $18.69 | $18.86 | 1,200 |
| 1996-10-02 | $18.63 | $18.79 | 3,000 |
| 1996-10-01 | $18.50 | $18.67 | 5,400 |
| 1996-09-30 | $19.13 | $19.30 | 7,000 |
| 1996-09-27 | $19.00 | $19.17 | 200 |
| 1996-09-26 | $18.88 | $19.05 | 2,000 |
| 1996-09-25 | $16.81 | $16.96 | 0 |
| 1996-09-24 | $18.88 | $18.99 | 7,400 |
| 1996-09-23 | $19.06 | $19.18 | 2,600 |
| 1996-09-20 | $18.88 | $18.99 | 2,200 |
| 1996-09-19 | $18.63 | $18.74 | 19,600 |
| 1996-09-18 | $18.88 | $18.99 | 81,800 |
| 1996-09-17 | $19.06 | $19.18 | 11,200 |
| 1996-09-16 | $18.75 | $18.86 | 1,000 |
| 1996-09-13 | $18.75 | $18.86 | 200 |
| 1996-09-12 | $19.00 | $19.11 | 0 |
| 1996-09-11 | $19.00 | $19.11 | 0 |
| 1996-09-10 | $19.00 | $19.11 | 1,000 |
| 1996-09-09 | $18.50 | $18.61 | 24,200 |
| 1996-09-06 | $18.75 | $18.86 | 6,800 |
| 1996-09-05 | $18.38 | $18.48 | 2,400 |
| 1996-09-04 | $18.13 | $18.23 | 200 |
| 1996-09-03 | $18.00 | $18.11 | 2,600 |
| 1996-08-30 | $18.13 | $18.23 | 200 |
| 1996-08-29 | $17.88 | $17.98 | 1,600 |
| 1996-08-28 | $18.00 | $18.11 | 5,200 |
| 1996-08-27 | $19.25 | $19.36 | 600 |
| 1996-08-26 | $19.25 | $19.36 | 3,800 |
| 1996-08-23 | $19.00 | $19.11 | 0 |
| 1996-08-22 | $19.00 | $19.11 | 0 |
| 1996-08-21 | $19.00 | $19.11 | 0 |
| 1996-08-20 | $19.00 | $19.11 | 6,000 |
| 1996-08-19 | $19.31 | $19.43 | 0 |
| 1996-08-16 | $19.31 | $19.43 | 0 |
| 1996-08-15 | $19.31 | $19.43 | 3,000 |
| 1996-08-14 | $19.31 | $19.43 | 14,600 |
| 1996-08-13 | $18.00 | $18.11 | 0 |
| 1996-08-12 | $18.00 | $18.11 | 0 |
| 1996-08-09 | $18.00 | $18.11 | 0 |
| 1996-08-08 | $18.00 | $18.11 | 1,200 |
| 1996-08-07 | $17.75 | $17.85 | 0 |
| 1996-08-06 | $17.75 | $17.85 | 200 |
| 1996-08-05 | $18.00 | $18.11 | 1,600 |
| 1996-08-02 | $17.94 | $18.04 | 0 |
| 1996-08-01 | $17.94 | $18.04 | 6,600 |
| 1996-07-31 | $17.69 | $17.79 | 2,400 |
| 1996-07-30 | $17.81 | $17.92 | 1,000 |
| 1996-07-29 | $17.44 | $17.54 | 1,200 |
| 1996-07-26 | $17.75 | $17.85 | 0 |
| 1996-07-25 | $17.75 | $17.85 | 2,400 |
| 1996-07-24 | $18.00 | $18.11 | 0 |
| 1996-07-23 | $18.00 | $18.11 | 3,400 |
| 1996-07-22 | $18.19 | $18.30 | 1,000 |
| 1996-07-19 | $17.94 | $18.04 | 0 |
| 1996-07-18 | $17.94 | $18.04 | 1,000 |
| 1996-07-17 | $17.69 | $17.79 | 0 |
| 1996-07-16 | $17.69 | $17.79 | 2,000 |
| 1996-07-15 | $17.75 | $17.85 | 2,600 |
| 1996-07-12 | $17.81 | $17.92 | 2,800 |
| 1996-07-11 | $18.13 | $18.23 | 400 |
| 1996-07-10 | $18.38 | $18.48 | 1,000 |
| 1996-07-09 | $18.38 | $18.48 | 2,800 |
| 1996-07-08 | $18.25 | $18.36 | 0 |
| 1996-07-05 | $18.25 | $18.36 | 200 |
| 1996-07-03 | $18.13 | $18.23 | 400 |
| 1996-07-02 | $18.31 | $18.42 | 1,400 |
| 1996-07-01 | $18.25 | $18.36 | 1,600 |
| 1996-06-28 | $18.25 | $18.36 | 1,000 |
| 1996-06-27 | $18.13 | $18.23 | 6,200 |
| 1996-06-26 | $18.56 | $18.67 | 3,200 |
| 1996-06-25 | $18.75 | $18.86 | 4,600 |
| 1996-06-24 | $18.50 | $18.61 | 7,200 |
| 1996-06-21 | $18.50 | $18.61 | 2,400 |
| 1996-06-20 | $18.50 | $18.61 | 400 |
| 1996-06-19 | $18.63 | $18.74 | 600 |
| 1996-06-18 | $18.38 | $18.48 | 9,600 |
| 1996-06-17 | $18.81 | $18.92 | 1,000 |
| 1996-06-14 | $18.50 | $18.61 | 24,600 |
| 1996-06-13 | $18.06 | $18.17 | 7,000 |
| 1996-06-12 | $18.38 | $18.48 | 7,000 |
| 1996-06-11 | $18.50 | $18.61 | 1,000 |
| 1996-06-10 | $18.50 | $18.61 | 2,200 |
| 1996-06-07 | $18.38 | $18.48 | 600 |
| 1996-06-06 | $18.63 | $18.74 | 3,600 |
| 1996-06-05 | $18.81 | $18.92 | 5,400 |
| 1996-06-04 | $18.88 | $18.99 | 2,000 |
| 1996-06-03 | $18.56 | $18.67 | 8,000 |
| 1996-05-31 | $18.13 | $18.23 | 0 |
| 1996-05-30 | $18.13 | $18.23 | 800 |
| 1996-05-29 | $18.13 | $18.23 | 4,200 |
| 1996-05-28 | $18.31 | $18.42 | 1,800 |
| 1996-05-24 | $18.44 | $18.55 | 3,400 |
| 1996-05-23 | $18.44 | $18.55 | 600 |
| 1996-05-22 | $18.50 | $18.61 | 800 |
| 1996-05-21 | $18.75 | $18.86 | 1,400 |
| 1996-05-20 | $18.75 | $18.86 | 2,800 |
| 1996-05-17 | $18.88 | $18.99 | 0 |
| 1996-05-16 | $18.88 | $18.99 | 2,000 |
| 1996-05-15 | $18.69 | $18.80 | 0 |
| 1996-05-14 | $18.69 | $18.80 | 3,600 |
| 1996-05-13 | $18.50 | $18.61 | 26,800 |
| 1996-05-10 | $18.75 | $18.86 | 200 |
| 1996-05-09 | $18.75 | $18.86 | 1,000 |
| 1996-05-08 | $19.13 | $19.24 | 800 |
| 1996-05-07 | $18.88 | $18.99 | 400 |
| 1996-05-06 | $19.00 | $19.11 | 0 |
| 1996-05-03 | $19.00 | $19.11 | 0 |
| 1996-05-02 | $19.00 | $19.11 | 5,800 |
| 1996-05-01 | $19.25 | $19.36 | 800 |
| 1996-04-30 | $19.56 | $19.68 | 24,400 |
| 1996-04-29 | $19.50 | $19.62 | 4,000 |
| 1996-04-26 | $19.13 | $19.24 | 0 |
| 1996-04-25 | $19.13 | $19.24 | 1,400 |
| 1996-04-24 | $19.00 | $19.11 | 3,200 |
| 1996-04-23 | $18.69 | $18.80 | 1,000 |
| 1996-04-22 | $18.50 | $18.61 | 131,000 |
| 1996-04-19 | $19.25 | $19.36 | 3,400 |
| 1996-04-18 | $19.56 | $19.68 | 200 |
| 1996-04-17 | $19.81 | $19.93 | 2,800 |
| 1996-04-16 | $19.06 | $19.18 | 8,800 |
| 1996-04-15 | $19.00 | $19.11 | 4,600 |
| 1996-04-12 | $18.75 | $18.86 | 3,000 |
| 1996-04-11 | $18.63 | $18.74 | 2,600 |
| 1996-04-10 | $18.50 | $18.61 | 0 |
| 1996-04-09 | $18.50 | $18.61 | 1,000 |
| 1996-04-08 | $18.50 | $18.61 | 6,400 |
| 1996-04-04 | $18.50 | $18.61 | 13,600 |
| 1996-04-03 | $18.50 | $18.61 | 800 |
| 1996-04-02 | $18.56 | $18.67 | 1,800 |
| 1996-04-01 | $18.38 | $18.48 | 2,200 |
| 1996-03-29 | $18.50 | $18.61 | 1,600 |
| 1996-03-28 | $18.50 | $18.61 | 600 |
| 1996-03-27 | $18.63 | $18.74 | 22,400 |
| 1996-03-26 | $18.94 | $19.05 | 2,800 |
| 1996-03-25 | $18.75 | $18.80 | 6,400 |
| 1996-03-22 | $19.00 | $19.05 | 8,600 |
| 1996-03-21 | $18.25 | $18.30 | 6,200 |
| 1996-03-20 | $19.00 | $19.05 | 2,000 |
| 1996-03-19 | $18.75 | $18.80 | 7,000 |
| 1996-03-18 | $18.25 | $18.30 | 15,800 |
| 1996-03-15 | $18.13 | $18.17 | 1,000 |
| 1996-03-14 | $18.25 | $18.30 | 1,800 |
| 1996-03-13 | $18.00 | $18.05 | 2,600 |
| 1996-03-12 | $18.25 | $18.30 | 8,000 |
| 1996-03-11 | $18.50 | $18.55 | 10,800 |
| 1996-03-08 | $18.31 | $18.36 | 6,200 |
| 1996-03-07 | $18.44 | $18.49 | 25,600 |
| 1996-03-06 | $18.63 | $18.68 | 3,800 |
| 1996-03-05 | $18.50 | $18.55 | 3,800 |
| 1996-03-04 | $18.50 | $18.55 | 9,000 |
| 1996-03-01 | $19.00 | $19.05 | 13,200 |
| 1996-02-29 | $19.25 | $19.30 | 14,000 |
| 1996-02-28 | $18.75 | $18.80 | 3,200 |
| 1996-02-27 | $19.13 | $19.18 | 400 |
| 1996-02-26 | $19.38 | $19.43 | 2,200 |
| 1996-02-23 | $19.44 | $19.49 | 19,800 |
| 1996-02-22 | $19.31 | $19.37 | 1,400 |
| 1996-02-21 | $19.38 | $19.43 | 400 |
| 1996-02-20 | $19.13 | $19.18 | 4,400 |
| 1996-02-16 | $19.00 | $19.05 | 22,400 |
| 1996-02-15 | $19.75 | $19.80 | 5,400 |
| 1996-02-14 | $19.94 | $19.99 | 5,400 |
| 1996-02-13 | $19.63 | $19.68 | 6,000 |
| 1996-02-12 | $19.50 | $19.55 | 4,200 |
| 1996-02-09 | $19.69 | $19.74 | 3,200 |
| 1996-02-08 | $19.44 | $19.49 | 2,800 |
| 1996-02-07 | $19.50 | $19.55 | 3,600 |
| 1996-02-06 | $19.44 | $19.49 | 2,200 |
| 1996-02-05 | $19.00 | $19.05 | 800 |
| 1996-02-02 | $19.25 | $19.30 | 2,800 |
| 1996-02-01 | $19.00 | $19.05 | 16,200 |
| 1996-01-31 | $19.50 | $19.55 | 24,200 |
| 1996-01-30 | $19.31 | $19.37 | 2,800 |
| 1996-01-29 | $19.00 | $19.05 | 4,200 |
| 1996-01-26 | $19.00 | $19.05 | 8,000 |
| 1996-01-25 | $19.00 | $19.05 | 2,000 |
| 1996-01-24 | $18.88 | $18.93 | 2,200 |
| 1996-01-23 | $19.50 | $19.55 | 800 |
| 1996-01-22 | $19.50 | $19.55 | 3,200 |
| 1996-01-19 | $20.00 | $20.05 | 1,600 |
| 1996-01-18 | $19.50 | $19.55 | 2,800 |
| 1996-01-17 | $19.38 | $19.43 | 5,600 |
| 1996-01-16 | $19.81 | $19.87 | 3,600 |
| 1996-01-15 | $20.00 | $20.05 | 1,200 |
| 1996-01-12 | $20.00 | $20.05 | 72,000 |
| 1996-01-11 | $20.00 | $20.05 | 57,600 |
| 1996-01-10 | $20.94 | $21.00 | 400 |
| 1996-01-09 | $20.88 | $20.93 | 8,200 |
| 1996-01-08 | $20.75 | $20.81 | 3,200 |
| 1996-01-05 | $21.00 | $21.06 | 9,400 |
| 1996-01-04 | $21.25 | $21.31 | 7,400 |
| 1996-01-03 | $20.88 | $20.93 | 10,000 |
| 1996-01-02 | $20.38 | $20.43 | 4,600 |