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
- 1991-12-11 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 | $22.75 | $22.75 | 143,900 | — | — |
| 1996-12-30 | $22.38 | $22.38 | 242,700 | — | — |
| 1996-12-27 | $22.50 | $22.50 | 213,600 | — | — |
| 1996-12-26 | $22.50 | $22.50 | 141,900 | — | — |
| 1996-12-24 | $22.63 | $22.62 | 49,000 | — | — |
| 1996-12-23 | $22.13 | $22.12 | 86,100 | — | — |
| 1996-12-20 | $21.63 | $21.63 | 333,600 | — | — |
| 1996-12-19 | $21.00 | $21.00 | 393,800 | — | — |
| 1996-12-18 | $21.00 | $21.00 | 610,200 | — | — |
| 1996-12-17 | $20.25 | $20.25 | 756,600 | — | — |
| 1996-12-16 | $19.25 | $19.25 | 233,800 | — | — |
| 1996-12-13 | $19.00 | $19.00 | 148,000 | — | — |
| 1996-12-12 | $19.38 | $19.38 | 458,300 | — | — |
| 1996-12-11 | $19.13 | $19.13 | 73,100 | — | — |
| 1996-12-10 | $19.25 | $19.25 | 121,400 | — | — |
| 1996-12-09 | $19.13 | $19.13 | 401,400 | — | — |
| 1996-12-06 | $19.00 | $19.00 | 154,700 | — | — |
| 1996-12-05 | $19.00 | $19.00 | 273,700 | — | — |
| 1996-12-04 | $19.50 | $19.50 | 108,400 | — | — |
| 1996-12-03 | $19.00 | $19.00 | 160,400 | — | — |
| 1996-12-02 | $19.00 | $19.00 | 204,400 | — | — |
| 1996-11-29 | $18.50 | $18.50 | 55,300 | — | — |
| 1996-11-27 | $18.50 | $18.50 | 93,500 | — | — |
| 1996-11-26 | $18.25 | $18.25 | 226,900 | — | — |
| 1996-11-25 | $18.63 | $18.63 | 279,100 | — | — |
| 1996-11-22 | $18.50 | $18.50 | 123,900 | — | — |
| 1996-11-21 | $18.38 | $18.38 | 304,700 | — | — |
| 1996-11-20 | $18.00 | $18.00 | 414,800 | — | — |
| 1996-11-19 | $17.75 | $17.75 | 608,300 | — | — |
| 1996-11-18 | $17.13 | $17.12 | 187,400 | — | — |
| 1996-11-15 | $17.13 | $17.12 | 190,900 | — | — |
| 1996-11-14 | $17.13 | $17.12 | 149,400 | — | — |
| 1996-11-13 | $17.25 | $17.25 | 179,800 | — | — |
| 1996-11-12 | $17.00 | $17.00 | 312,700 | — | — |
| 1996-11-11 | $16.75 | $16.75 | 253,500 | — | — |
| 1996-11-08 | $16.63 | $16.63 | 483,400 | — | — |
| 1996-11-07 | $16.25 | $16.25 | 569,700 | — | — |
| 1996-11-06 | $15.88 | $15.88 | 584,600 | — | — |
| 1996-11-05 | $15.75 | $15.75 | 226,900 | — | — |
| 1996-11-04 | $15.63 | $15.63 | 190,800 | — | — |
| 1996-11-01 | $15.25 | $15.25 | 378,500 | — | — |
| 1996-10-31 | $15.50 | $15.50 | 108,400 | — | — |
| 1996-10-30 | $15.75 | $15.75 | 180,700 | — | — |
| 1996-10-29 | $15.75 | $15.75 | 484,800 | — | — |
| 1996-10-28 | $15.63 | $15.63 | 229,500 | — | — |
| 1996-10-25 | $15.75 | $15.75 | 180,900 | — | — |
| 1996-10-24 | $15.75 | $15.75 | 681,600 | — | — |
| 1996-10-23 | $15.88 | $15.88 | 151,900 | — | — |
| 1996-10-22 | $16.00 | $16.00 | 79,200 | — | — |
| 1996-10-21 | $16.00 | $16.00 | 173,700 | — | — |
| 1996-10-18 | $16.00 | $16.00 | 420,100 | — | — |
| 1996-10-17 | $16.25 | $16.25 | 103,000 | — | — |
| 1996-10-16 | $16.25 | $16.25 | 259,700 | — | — |
| 1996-10-15 | $16.13 | $16.13 | 279,200 | — | — |
| 1996-10-14 | $16.63 | $16.63 | 192,200 | — | — |
| 1996-10-11 | $16.75 | $16.75 | 127,700 | — | — |
| 1996-10-10 | $16.75 | $16.75 | 61,600 | — | — |
| 1996-10-09 | $16.88 | $16.88 | 202,100 | — | — |
| 1996-10-08 | $16.75 | $16.75 | 116,600 | — | — |
| 1996-10-07 | $17.00 | $17.00 | 339,800 | — | — |
| 1996-10-04 | $17.00 | $17.00 | 54,600 | — | — |
| 1996-10-03 | $16.88 | $16.88 | 484,300 | — | — |
| 1996-10-02 | $16.88 | $16.88 | 573,800 | — | — |
| 1996-10-01 | $17.00 | $17.00 | 938,900 | — | — |
| 1996-09-30 | $17.50 | $17.50 | 451,800 | — | — |
| 1996-09-27 | $17.25 | $17.25 | 898,200 | — | — |
| 1996-09-26 | $16.88 | $16.88 | 292,200 | — | — |
| 1996-09-25 | $16.88 | $16.88 | 454,700 | — | — |
| 1996-09-24 | $16.88 | $16.88 | 714,800 | — | — |
| 1996-09-23 | $16.38 | $16.37 | 201,300 | — | — |
| 1996-09-20 | $16.38 | $16.37 | 490,300 | — | — |
| 1996-09-19 | $15.75 | $15.75 | 223,300 | — | — |
| 1996-09-18 | $15.63 | $15.63 | 84,100 | — | — |
| 1996-09-17 | $15.63 | $15.63 | 230,100 | — | — |
| 1996-09-16 | $15.75 | $15.75 | 707,600 | — | — |
| 1996-09-13 | $15.50 | $15.50 | 449,000 | — | — |
| 1996-09-12 | $15.50 | $15.50 | 79,400 | — | — |
| 1996-09-11 | $15.50 | $15.50 | 126,300 | — | — |
| 1996-09-10 | $15.50 | $15.50 | 50,800 | — | — |
| 1996-09-09 | $15.50 | $15.50 | 195,100 | — | — |
| 1996-09-06 | $15.63 | $15.63 | 93,700 | — | — |
| 1996-09-05 | $15.50 | $15.50 | 195,300 | — | — |
| 1996-09-04 | $15.38 | $15.38 | 65,800 | — | — |
| 1996-09-03 | $15.38 | $15.38 | 126,400 | — | — |
| 1996-08-30 | $15.38 | $15.38 | 53,900 | — | — |
| 1996-08-29 | $15.38 | $15.38 | 66,500 | — | — |
| 1996-08-28 | $15.50 | $15.50 | 46,000 | — | — |
| 1996-08-27 | $15.38 | $15.38 | 45,800 | — | — |
| 1996-08-26 | $15.63 | $15.63 | 44,100 | — | — |
| 1996-08-23 | $15.50 | $15.50 | 45,800 | — | — |
| 1996-08-22 | $15.63 | $15.63 | 75,200 | — | — |
| 1996-08-21 | $15.75 | $15.75 | 31,300 | — | — |
| 1996-08-20 | $15.63 | $15.63 | 50,700 | — | — |
| 1996-08-19 | $15.63 | $15.63 | 63,600 | — | — |
| 1996-08-16 | $15.63 | $15.63 | 80,000 | — | — |
| 1996-08-15 | $15.63 | $15.63 | 75,400 | — | — |
| 1996-08-14 | $15.50 | $15.50 | 100,000 | — | — |
| 1996-08-13 | $15.25 | $15.25 | 177,500 | — | — |
| 1996-08-12 | $15.38 | $15.38 | 84,100 | — | — |
| 1996-08-09 | $15.63 | $15.63 | 49,500 | — | — |
| 1996-08-08 | $15.88 | $15.88 | 7,900 | — | — |
| 1996-08-07 | $16.00 | $16.00 | 78,700 | — | — |
| 1996-08-06 | $15.88 | $15.88 | 60,200 | — | — |
| 1996-08-05 | $16.00 | $16.00 | 118,500 | — | — |
| 1996-08-02 | $16.13 | $16.13 | 144,200 | — | — |
| 1996-08-01 | $15.75 | $15.75 | 90,600 | — | — |
| 1996-07-31 | $15.63 | $15.63 | 39,500 | — | — |
| 1996-07-30 | $15.50 | $15.50 | 34,800 | — | — |
| 1996-07-29 | $15.50 | $15.50 | 37,300 | — | — |
| 1996-07-26 | $15.50 | $15.50 | 72,500 | — | — |
| 1996-07-25 | $15.63 | $15.63 | 49,100 | — | — |
| 1996-07-24 | $15.63 | $15.63 | 176,900 | — | — |
| 1996-07-23 | $15.75 | $15.75 | 48,100 | — | — |
| 1996-07-22 | $15.75 | $15.75 | 147,900 | — | — |
| 1996-07-19 | $15.88 | $15.88 | 33,000 | — | — |
| 1996-07-18 | $16.00 | $16.00 | 291,700 | — | — |
| 1996-07-17 | $15.75 | $15.75 | 225,600 | — | — |
| 1996-07-16 | $16.00 | $16.00 | 330,800 | — | — |
| 1996-07-15 | $15.88 | $15.88 | 196,100 | — | — |
| 1996-07-12 | $16.13 | $16.13 | 291,500 | — | — |
| 1996-07-11 | $16.00 | $16.00 | 371,600 | — | — |
| 1996-07-10 | $15.88 | $15.88 | 62,900 | — | — |
| 1996-07-09 | $16.13 | $16.13 | 103,400 | — | — |
| 1996-07-08 | $16.00 | $16.00 | 35,000 | — | — |
| 1996-07-05 | $15.88 | $15.88 | 119,300 | — | — |
| 1996-07-03 | $16.50 | $16.50 | 131,200 | — | — |
| 1996-07-02 | $16.75 | $16.75 | 263,200 | — | — |
| 1996-07-01 | $16.75 | $16.75 | 391,100 | — | — |
| 1996-06-28 | $16.00 | $16.00 | 323,100 | — | — |
| 1996-06-27 | $16.38 | $16.37 | 159,400 | — | — |
| 1996-06-26 | $16.50 | $16.50 | 165,200 | — | — |
| 1996-06-25 | $16.63 | $16.63 | 201,400 | — | — |
| 1996-06-24 | $16.50 | $16.50 | 131,600 | — | — |
| 1996-06-21 | $16.38 | $16.37 | 126,100 | — | — |
| 1996-06-20 | $16.38 | $16.37 | 72,600 | — | — |
| 1996-06-19 | $16.63 | $16.63 | 320,700 | — | — |
| 1996-06-18 | $16.63 | $16.63 | 41,500 | — | — |
| 1996-06-17 | $16.63 | $16.63 | 38,400 | — | — |
| 1996-06-14 | $16.50 | $16.50 | 138,000 | — | — |
| 1996-06-13 | $16.50 | $16.50 | 44,400 | — | — |
| 1996-06-12 | $16.63 | $16.63 | 52,100 | — | — |
| 1996-06-11 | $16.63 | $16.63 | 47,000 | — | — |
| 1996-06-10 | $16.50 | $16.50 | 100,600 | — | — |
| 1996-06-07 | $16.38 | $16.37 | 62,100 | — | — |
| 1996-06-06 | $16.13 | $16.13 | 229,400 | — | — |
| 1996-06-05 | $16.25 | $16.25 | 85,600 | — | — |
| 1996-06-04 | $16.13 | $16.13 | 127,200 | — | — |
| 1996-06-03 | $16.13 | $16.13 | 85,300 | — | — |
| 1996-05-31 | $16.38 | $16.37 | 152,200 | — | — |
| 1996-05-30 | $16.50 | $16.50 | 111,500 | — | — |
| 1996-05-29 | $16.13 | $16.13 | 56,600 | — | — |
| 1996-05-28 | $16.00 | $16.00 | 249,100 | — | — |
| 1996-05-24 | $16.50 | $16.50 | 139,800 | — | — |
| 1996-05-23 | $16.25 | $16.25 | 43,900 | — | — |
| 1996-05-22 | $16.25 | $16.25 | 687,100 | — | — |
| 1996-05-21 | $16.38 | $16.37 | 640,000 | — | — |
| 1996-05-20 | $16.25 | $16.25 | 266,700 | — | — |
| 1996-05-17 | $16.00 | $16.00 | 123,100 | — | — |
| 1996-05-16 | $15.88 | $15.88 | 30,700 | — | — |
| 1996-05-15 | $15.75 | $15.75 | 69,800 | — | — |
| 1996-05-14 | $15.75 | $15.75 | 84,400 | — | — |
| 1996-05-13 | $15.63 | $15.63 | 49,900 | — | — |
| 1996-05-10 | $15.75 | $15.75 | 85,600 | — | — |
| 1996-05-09 | $15.75 | $15.75 | 195,400 | — | — |
| 1996-05-08 | $16.00 | $16.00 | 311,600 | — | — |
| 1996-05-07 | $15.88 | $15.88 | 112,100 | — | — |
| 1996-05-06 | $15.88 | $15.88 | 171,800 | — | — |
| 1996-05-03 | $15.50 | $15.50 | 176,800 | — | — |
| 1996-05-02 | $15.50 | $15.50 | 94,600 | — | — |
| 1996-05-01 | $15.88 | $15.88 | 128,800 | — | — |
| 1996-04-30 | $15.88 | $15.88 | 46,300 | — | — |
| 1996-04-29 | $16.00 | $16.00 | 218,200 | — | — |
| 1996-04-26 | $16.38 | $16.37 | 222,600 | — | — |
| 1996-04-25 | $16.13 | $16.13 | 285,900 | — | — |
| 1996-04-24 | $16.13 | $16.13 | 77,100 | — | — |
| 1996-04-23 | $16.00 | $16.00 | 406,700 | — | — |
| 1996-04-22 | $15.63 | $15.63 | 99,300 | — | — |
| 1996-04-19 | $15.63 | $15.63 | 139,600 | — | — |
| 1996-04-18 | $15.38 | $15.38 | 156,200 | — | — |
| 1996-04-17 | $16.00 | $16.00 | 36,300 | — | — |
| 1996-04-16 | $16.13 | $16.13 | 297,000 | — | — |
| 1996-04-15 | $15.50 | $15.50 | 41,400 | — | — |
| 1996-04-12 | $15.38 | $15.38 | 239,800 | — | — |
| 1996-04-11 | $15.75 | $15.75 | 221,700 | — | — |
| 1996-04-10 | $15.88 | $15.88 | 332,900 | — | — |
| 1996-04-09 | $16.25 | $16.25 | 232,300 | — | — |
| 1996-04-08 | $16.25 | $16.25 | 206,400 | — | — |
| 1996-04-04 | $16.25 | $16.25 | 146,300 | — | — |
| 1996-04-03 | $16.38 | $16.37 | 370,200 | — | — |
| 1996-04-02 | $16.38 | $16.37 | 140,900 | — | — |
| 1996-04-01 | $16.38 | $16.37 | 346,700 | — | — |
| 1996-03-29 | $16.13 | $16.13 | 389,100 | — | — |
| 1996-03-28 | $16.38 | $16.37 | 192,500 | — | — |
| 1996-03-27 | $16.38 | $16.37 | 155,700 | — | — |
| 1996-03-26 | $16.63 | $16.63 | 99,500 | — | — |
| 1996-03-25 | $16.50 | $16.50 | 81,600 | — | — |
| 1996-03-22 | $16.50 | $16.50 | 55,300 | — | — |
| 1996-03-21 | $16.75 | $16.75 | 182,900 | — | — |
| 1996-03-20 | $16.38 | $16.37 | 218,400 | — | — |
| 1996-03-19 | $16.13 | $16.13 | 135,500 | — | — |
| 1996-03-18 | $16.13 | $16.13 | 142,600 | — | — |
| 1996-03-15 | $15.75 | $15.75 | 117,700 | — | — |
| 1996-03-14 | $15.88 | $15.88 | 157,100 | — | — |
| 1996-03-13 | $15.88 | $15.88 | 255,000 | — | — |
| 1996-03-12 | $16.13 | $16.13 | 60,500 | — | — |
| 1996-03-11 | $16.38 | $16.37 | 82,200 | — | — |
| 1996-03-08 | $15.88 | $15.88 | 111,300 | — | — |
| 1996-03-07 | $16.25 | $16.25 | 83,000 | — | — |
| 1996-03-06 | $16.25 | $16.25 | 135,900 | — | — |
| 1996-03-05 | $16.13 | $16.13 | 223,600 | — | — |
| 1996-03-04 | $16.25 | $16.25 | 192,500 | — | — |
| 1996-03-01 | $16.13 | $16.13 | 199,300 | — | — |
| 1996-02-29 | $16.25 | $16.25 | 232,100 | — | — |
| 1996-02-28 | $16.63 | $16.63 | 323,100 | — | — |
| 1996-02-27 | $16.00 | $16.00 | 222,200 | — | — |
| 1996-02-26 | $16.13 | $16.13 | 148,500 | — | — |
| 1996-02-23 | $16.13 | $16.13 | 161,300 | — | — |
| 1996-02-22 | $16.13 | $16.13 | 248,900 | — | — |
| 1996-02-21 | $16.00 | $16.00 | 183,400 | — | — |
| 1996-02-20 | $15.88 | $15.88 | 248,500 | — | — |
| 1996-02-16 | $16.00 | $16.00 | 224,000 | — | — |
| 1996-02-15 | $15.75 | $15.75 | 182,300 | — | — |
| 1996-02-14 | $15.88 | $15.88 | 146,500 | — | — |
| 1996-02-13 | $15.75 | $15.75 | 295,800 | — | — |
| 1996-02-12 | $15.50 | $15.50 | 311,800 | — | — |
| 1996-02-09 | $15.13 | $15.13 | 400,100 | — | — |
| 1996-02-08 | $14.75 | $14.75 | 188,100 | — | — |
| 1996-02-07 | $14.63 | $14.62 | 402,400 | — | — |
| 1996-02-06 | $14.63 | $14.62 | 430,400 | — | — |
| 1996-02-05 | $14.38 | $14.37 | 168,000 | — | — |
| 1996-02-02 | $14.38 | $14.37 | 193,900 | — | — |
| 1996-02-01 | $14.38 | $14.37 | 269,100 | — | — |
| 1996-01-31 | $14.25 | $14.25 | 46,300 | — | — |
| 1996-01-30 | $14.38 | $14.37 | 97,700 | — | — |
| 1996-01-29 | $14.25 | $14.25 | 357,100 | — | — |
| 1996-01-26 | $14.13 | $14.12 | 129,400 | — | — |
| 1996-01-25 | $13.88 | $13.88 | 151,900 | — | — |
| 1996-01-24 | $14.00 | $14.00 | 53,200 | — | — |
| 1996-01-23 | $14.13 | $14.12 | 136,200 | — | — |
| 1996-01-22 | $13.63 | $13.63 | 31,800 | — | — |
| 1996-01-19 | $13.88 | $13.88 | 24,000 | — | — |
| 1996-01-18 | $13.75 | $13.75 | 99,400 | — | — |
| 1996-01-17 | $14.13 | $14.12 | 96,400 | — | — |
| 1996-01-16 | $13.88 | $13.88 | 17,600 | — | — |
| 1996-01-15 | $13.88 | $13.88 | 167,200 | — | — |
| 1996-01-12 | $13.88 | $13.88 | 65,800 | — | — |
| 1996-01-11 | $14.00 | $14.00 | 180,800 | — | — |
| 1996-01-10 | $14.13 | $14.12 | 144,300 | — | — |
| 1996-01-09 | $14.25 | $14.25 | 237,900 | — | — |
| 1996-01-08 | $14.13 | $14.12 | 26,500 | — | — |
| 1996-01-05 | $14.13 | $14.12 | 76,800 | — | — |
| 1996-01-04 | $14.19 | $14.19 | 305,100 | — | — |
| 1996-01-03 | $14.38 | $14.37 | 207,100 | — | — |
| 1996-01-02 | $14.13 | $14.12 | 124,100 | — | — |