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
- 1993-10-29 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 | $26.25 | $34.18 | 15,900 | — | — |
| 1996-12-30 | $25.50 | $33.20 | 21,300 | — | — |
| 1996-12-27 | $25.75 | $33.53 | 19,200 | — | — |
| 1996-12-26 | $25.75 | $33.53 | 7,700 | — | — |
| 1996-12-24 | $25.25 | $32.88 | 19,700 | — | — |
| 1996-12-23 | $25.13 | $32.71 | 17,600 | — | — |
| 1996-12-20 | $25.13 | $32.71 | 10,000 | — | — |
| 1996-12-19 | $25.00 | $32.55 | 22,000 | — | — |
| 1996-12-18 | $24.88 | $32.39 | 12,400 | — | — |
| 1996-12-17 | $24.88 | $32.39 | 22,600 | — | — |
| 1996-12-16 | $24.88 | $32.39 | 13,800 | — | — |
| 1996-12-13 | $25.00 | $32.55 | 10,800 | — | — |
| 1996-12-12 | $24.63 | $32.06 | 5,200 | — | — |
| 1996-12-11 | $24.88 | $32.39 | 46,500 | — | — |
| 1996-12-10 | $24.88 | $32.39 | 13,700 | — | — |
| 1996-12-09 | $24.50 | $31.90 | 2,700 | — | — |
| 1996-12-06 | $24.38 | $31.74 | 11,600 | — | — |
| 1996-12-05 | $24.13 | $31.41 | 2,000 | — | — |
| 1996-12-04 | $24.13 | $31.41 | 15,700 | — | — |
| 1996-12-03 | $23.88 | $31.09 | 7,300 | — | — |
| 1996-12-02 | $23.88 | $31.09 | 6,100 | — | — |
| 1996-11-29 | $24.00 | $31.25 | 2,000 | — | — |
| 1996-11-27 | $24.38 | $31.74 | 3,100 | — | — |
| 1996-11-26 | $24.38 | $31.74 | 18,700 | — | — |
| 1996-11-25 | $24.50 | $31.90 | 10,800 | — | — |
| 1996-11-22 | $24.00 | $31.25 | 6,200 | — | — |
| 1996-11-21 | $23.75 | $30.92 | 2,600 | — | — |
| 1996-11-20 | $23.88 | $31.09 | 5,700 | — | — |
| 1996-11-19 | $23.88 | $31.09 | 10,900 | — | — |
| 1996-11-18 | $23.63 | $30.76 | 11,800 | — | — |
| 1996-11-15 | $23.13 | $30.11 | 2,100 | — | — |
| 1996-11-14 | $23.00 | $29.95 | 3,600 | — | — |
| 1996-11-13 | $23.38 | $30.44 | 10,900 | — | — |
| 1996-11-12 | $23.63 | $30.76 | 42,300 | — | — |
| 1996-11-11 | $24.00 | $31.25 | 45,100 | — | — |
| 1996-11-08 | $24.50 | $31.90 | 88,900 | — | — |
| 1996-11-07 | $23.63 | $30.76 | 14,900 | — | — |
| 1996-11-06 | $23.00 | $29.95 | 12,200 | — | — |
| 1996-11-05 | $22.75 | $29.09 | 8,600 | — | — |
| 1996-11-04 | $22.25 | $28.45 | 9,000 | — | — |
| 1996-11-01 | $21.88 | $27.98 | 7,900 | — | — |
| 1996-10-31 | $21.75 | $27.82 | 12,200 | — | — |
| 1996-10-30 | $21.75 | $27.82 | 7,800 | — | — |
| 1996-10-29 | $21.88 | $27.98 | 5,400 | — | — |
| 1996-10-28 | $21.75 | $27.82 | 18,700 | — | — |
| 1996-10-25 | $21.63 | $27.66 | 6,000 | — | — |
| 1996-10-24 | $21.75 | $27.82 | 4,700 | — | — |
| 1996-10-23 | $21.75 | $27.82 | 600 | — | — |
| 1996-10-22 | $21.75 | $27.82 | 22,900 | — | — |
| 1996-10-21 | $21.88 | $27.98 | 7,700 | — | — |
| 1996-10-18 | $21.88 | $27.98 | 2,200 | — | — |
| 1996-10-17 | $22.00 | $28.13 | 2,600 | — | — |
| 1996-10-16 | $22.13 | $28.29 | 4,400 | — | — |
| 1996-10-15 | $22.00 | $28.13 | 8,000 | — | — |
| 1996-10-14 | $22.25 | $28.45 | 6,100 | — | — |
| 1996-10-11 | $22.25 | $28.45 | 4,200 | — | — |
| 1996-10-10 | $22.13 | $28.29 | 10,400 | — | — |
| 1996-10-09 | $22.13 | $28.29 | 3,100 | — | — |
| 1996-10-08 | $22.13 | $28.29 | 2,100 | — | — |
| 1996-10-07 | $22.00 | $28.13 | 5,500 | — | — |
| 1996-10-04 | $22.13 | $28.29 | 9,700 | — | — |
| 1996-10-03 | $22.00 | $28.13 | 5,900 | — | — |
| 1996-10-02 | $22.25 | $28.45 | 6,200 | — | — |
| 1996-10-01 | $22.38 | $28.61 | 6,400 | — | — |
| 1996-09-30 | $22.38 | $28.61 | 14,800 | — | — |
| 1996-09-27 | $22.25 | $28.45 | 38,500 | — | — |
| 1996-09-26 | $21.25 | $27.18 | 3,100 | — | — |
| 1996-09-25 | $21.25 | $27.18 | 6,800 | — | — |
| 1996-09-24 | $21.38 | $27.34 | 8,000 | — | — |
| 1996-09-23 | $21.25 | $27.18 | 11,200 | — | — |
| 1996-09-20 | $21.38 | $27.34 | 5,300 | — | — |
| 1996-09-19 | $21.25 | $27.18 | 27,100 | — | — |
| 1996-09-18 | $21.38 | $27.34 | 1,800 | — | — |
| 1996-09-17 | $21.13 | $27.02 | 22,700 | — | — |
| 1996-09-16 | $21.38 | $27.34 | 7,700 | — | — |
| 1996-09-13 | $21.50 | $27.50 | 6,600 | — | — |
| 1996-09-12 | $21.50 | $27.50 | 5,400 | — | — |
| 1996-09-11 | $21.63 | $27.66 | 44,600 | — | — |
| 1996-09-10 | $21.50 | $27.50 | 49,800 | — | — |
| 1996-09-09 | $21.13 | $27.02 | 9,800 | — | — |
| 1996-09-06 | $21.00 | $26.86 | 5,100 | — | — |
| 1996-09-05 | $21.00 | $26.86 | 60,400 | — | — |
| 1996-09-04 | $21.13 | $27.02 | 42,100 | — | — |
| 1996-09-03 | $21.25 | $27.18 | 40,000 | — | — |
| 1996-08-30 | $21.13 | $27.02 | 9,200 | — | — |
| 1996-08-29 | $21.13 | $27.02 | 26,000 | — | — |
| 1996-08-28 | $21.25 | $27.18 | 21,800 | — | — |
| 1996-08-27 | $21.25 | $27.18 | 12,500 | — | — |
| 1996-08-26 | $21.25 | $27.18 | 15,600 | — | — |
| 1996-08-23 | $21.00 | $26.86 | 21,900 | — | — |
| 1996-08-22 | $21.00 | $26.86 | 152,200 | — | — |
| 1996-08-21 | $20.63 | $26.38 | 3,700 | — | — |
| 1996-08-20 | $20.88 | $26.70 | 8,500 | — | — |
| 1996-08-19 | $20.88 | $26.70 | 5,200 | — | — |
| 1996-08-16 | $20.75 | $26.54 | 4,800 | — | — |
| 1996-08-15 | $20.63 | $26.38 | 15,800 | — | — |
| 1996-08-14 | $20.63 | $26.38 | 4,700 | — | — |
| 1996-08-13 | $21.00 | $26.86 | 14,400 | — | — |
| 1996-08-12 | $21.00 | $26.86 | 942,400 | — | — |
| 1996-08-09 | $20.75 | $26.54 | 12,200 | — | — |
| 1996-08-08 | $20.75 | $26.54 | 4,500 | — | — |
| 1996-08-07 | $21.00 | $26.34 | 35,100 | — | — |
| 1996-08-06 | $21.00 | $26.34 | 12,800 | — | — |
| 1996-08-05 | $21.25 | $26.65 | 25,100 | — | — |
| 1996-08-02 | $21.00 | $26.34 | 6,100 | — | — |
| 1996-08-01 | $20.63 | $25.87 | 13,800 | — | — |
| 1996-07-31 | $20.50 | $25.71 | 6,500 | — | — |
| 1996-07-30 | $20.25 | $25.40 | 24,300 | — | — |
| 1996-07-29 | $20.00 | $25.08 | 18,000 | — | — |
| 1996-07-26 | $19.63 | $24.61 | 31,800 | — | — |
| 1996-07-25 | $19.38 | $24.30 | 12,500 | — | — |
| 1996-07-24 | $19.50 | $24.46 | 38,400 | — | — |
| 1996-07-23 | $19.88 | $24.93 | 15,600 | — | — |
| 1996-07-22 | $20.25 | $25.40 | 3,400 | — | — |
| 1996-07-19 | $20.38 | $25.55 | 39,400 | — | — |
| 1996-07-18 | $20.75 | $26.02 | 6,700 | — | — |
| 1996-07-17 | $20.38 | $25.55 | 13,400 | — | — |
| 1996-07-16 | $20.50 | $25.71 | 19,000 | — | — |
| 1996-07-15 | $20.75 | $26.02 | 8,200 | — | — |
| 1996-07-12 | $20.75 | $26.02 | 12,100 | — | — |
| 1996-07-11 | $20.63 | $25.87 | 4,900 | — | — |
| 1996-07-10 | $20.63 | $25.87 | 6,100 | — | — |
| 1996-07-09 | $20.63 | $25.87 | 17,700 | — | — |
| 1996-07-08 | $20.38 | $25.55 | 2,900 | — | — |
| 1996-07-05 | $20.25 | $25.40 | 700 | — | — |
| 1996-07-03 | $20.38 | $25.55 | 13,300 | — | — |
| 1996-07-02 | $20.50 | $25.71 | 33,000 | — | — |
| 1996-07-01 | $20.50 | $25.71 | 22,800 | — | — |
| 1996-06-28 | $20.88 | $26.18 | 32,900 | — | — |
| 1996-06-27 | $20.00 | $25.08 | 11,400 | — | — |
| 1996-06-26 | $20.00 | $25.08 | 18,100 | — | — |
| 1996-06-25 | $20.25 | $25.40 | 23,500 | — | — |
| 1996-06-24 | $20.50 | $25.71 | 6,700 | — | — |
| 1996-06-21 | $20.50 | $25.71 | 11,200 | — | — |
| 1996-06-20 | $20.25 | $25.40 | 32,100 | — | — |
| 1996-06-19 | $20.38 | $25.55 | 35,900 | — | — |
| 1996-06-18 | $19.88 | $24.93 | 42,400 | — | — |
| 1996-06-17 | $20.00 | $25.08 | 25,600 | — | — |
| 1996-06-14 | $20.13 | $25.24 | 32,500 | — | — |
| 1996-06-13 | $20.50 | $25.71 | 46,800 | — | — |
| 1996-06-12 | $21.00 | $26.34 | 185,900 | — | — |
| 1996-06-11 | $19.13 | $23.99 | 16,700 | — | — |
| 1996-06-10 | $19.00 | $23.83 | 13,800 | — | — |
| 1996-06-07 | $19.25 | $24.14 | 2,700 | — | — |
| 1996-06-06 | $19.50 | $24.46 | 27,700 | — | — |
| 1996-06-05 | $19.38 | $24.30 | 28,400 | — | — |
| 1996-06-04 | $19.25 | $24.14 | 7,200 | — | — |
| 1996-06-03 | $19.00 | $23.83 | 3,500 | — | — |
| 1996-05-31 | $18.88 | $23.67 | 11,300 | — | — |
| 1996-05-30 | $18.75 | $23.52 | 2,700 | — | — |
| 1996-05-29 | $18.63 | $23.36 | 5,000 | — | — |
| 1996-05-28 | $18.75 | $23.52 | 8,300 | — | — |
| 1996-05-24 | $18.63 | $23.36 | 20,100 | — | — |
| 1996-05-23 | $19.00 | $23.83 | 6,000 | — | — |
| 1996-05-22 | $18.88 | $23.67 | 5,800 | — | — |
| 1996-05-21 | $18.50 | $23.20 | 4,400 | — | — |
| 1996-05-20 | $18.63 | $23.36 | 4,000 | — | — |
| 1996-05-17 | $18.50 | $23.20 | 4,500 | — | — |
| 1996-05-16 | $18.50 | $23.20 | 7,400 | — | — |
| 1996-05-15 | $18.50 | $23.20 | 38,800 | — | — |
| 1996-05-14 | $17.75 | $22.26 | 39,100 | — | — |
| 1996-05-13 | $17.38 | $21.79 | 1,833,200 | — | — |
| 1996-05-10 | $17.50 | $21.95 | 5,900 | — | — |
| 1996-05-09 | $17.38 | $21.79 | 6,400 | — | — |
| 1996-05-08 | $17.63 | $21.60 | 15,300 | — | — |
| 1996-05-07 | $17.63 | $21.60 | 8,100 | — | — |
| 1996-05-06 | $17.63 | $21.60 | 34,300 | — | — |
| 1996-05-03 | $17.63 | $21.60 | 22,200 | — | — |
| 1996-05-02 | $17.38 | $21.29 | 5,400 | — | — |
| 1996-05-01 | $17.50 | $21.44 | 11,800 | — | — |
| 1996-04-30 | $17.38 | $21.29 | 10,200 | — | — |
| 1996-04-29 | $17.13 | $20.98 | 14,300 | — | — |
| 1996-04-26 | $17.13 | $20.98 | 28,000 | — | — |
| 1996-04-25 | $17.50 | $21.44 | 14,800 | — | — |
| 1996-04-24 | $17.50 | $21.44 | 11,300 | — | — |
| 1996-04-23 | $17.50 | $21.44 | 4,300 | — | — |
| 1996-04-22 | $17.50 | $21.44 | 1,400 | — | — |
| 1996-04-19 | $17.38 | $21.29 | 5,100 | — | — |
| 1996-04-18 | $17.50 | $21.44 | 6,900 | — | — |
| 1996-04-17 | $17.38 | $21.29 | 15,800 | — | — |
| 1996-04-16 | $17.63 | $21.60 | 6,900 | — | — |
| 1996-04-15 | $17.38 | $21.29 | 14,400 | — | — |
| 1996-04-12 | $17.13 | $20.98 | 5,900 | — | — |
| 1996-04-11 | $16.88 | $20.68 | 16,200 | — | — |
| 1996-04-10 | $16.75 | $20.53 | 6,400 | — | — |
| 1996-04-09 | $16.63 | $20.37 | 17,800 | — | — |
| 1996-04-08 | $16.75 | $20.53 | 4,500 | — | — |
| 1996-04-04 | $16.88 | $20.68 | 3,800 | — | — |
| 1996-04-03 | $16.88 | $20.68 | 7,700 | — | — |
| 1996-04-02 | $16.75 | $20.53 | 4,500 | — | — |
| 1996-04-01 | $16.88 | $20.68 | 3,700 | — | — |
| 1996-03-29 | $16.88 | $20.68 | 7,100 | — | — |
| 1996-03-28 | $16.75 | $20.53 | 4,500 | — | — |
| 1996-03-27 | $16.88 | $20.68 | 5,400 | — | — |
| 1996-03-26 | $16.63 | $20.37 | 2,200 | — | — |
| 1996-03-25 | $16.75 | $20.53 | 15,100 | — | — |
| 1996-03-22 | $16.75 | $20.53 | 2,800 | — | — |
| 1996-03-21 | $16.75 | $20.53 | 55,600 | — | — |
| 1996-03-20 | $17.13 | $20.98 | 7,100 | — | — |
| 1996-03-19 | $17.38 | $21.29 | 14,600 | — | — |
| 1996-03-18 | $17.00 | $20.83 | 11,800 | — | — |
| 1996-03-15 | $16.63 | $20.37 | 2,800 | — | — |
| 1996-03-14 | $16.50 | $20.22 | 13,900 | — | — |
| 1996-03-13 | $16.63 | $20.37 | 82,200 | — | — |
| 1996-03-12 | $16.63 | $20.37 | 3,000 | — | — |
| 1996-03-11 | $16.75 | $20.53 | 9,500 | — | — |
| 1996-03-08 | $16.75 | $20.53 | 12,300 | — | — |
| 1996-03-07 | $16.63 | $20.37 | 20,100 | — | — |
| 1996-03-06 | $16.50 | $20.22 | 13,100 | — | — |
| 1996-03-05 | $16.50 | $20.22 | 700 | — | — |
| 1996-03-04 | $16.63 | $20.37 | 10,400 | — | — |
| 1996-03-01 | $16.63 | $20.37 | 30,000 | — | — |
| 1996-02-29 | $16.50 | $20.22 | 4,500 | — | — |
| 1996-02-28 | $16.63 | $20.37 | 3,500 | — | — |
| 1996-02-27 | $16.63 | $20.37 | 13,600 | — | — |
| 1996-02-26 | $16.63 | $20.37 | 15,500 | — | — |
| 1996-02-23 | $16.50 | $20.22 | 168,100 | — | — |
| 1996-02-22 | $16.50 | $20.22 | 13,600 | — | — |
| 1996-02-21 | $16.38 | $20.07 | 23,100 | — | — |
| 1996-02-20 | $16.13 | $19.76 | 3,600 | — | — |
| 1996-02-16 | $16.25 | $19.91 | 38,800 | — | — |
| 1996-02-15 | $16.25 | $19.91 | 6,200 | — | — |
| 1996-02-14 | $16.25 | $19.91 | 12,200 | — | — |
| 1996-02-13 | $16.13 | $19.76 | 60,600 | — | — |
| 1996-02-12 | $16.13 | $19.76 | 13,700 | — | — |
| 1996-02-09 | $16.00 | $19.61 | 9,600 | — | — |
| 1996-02-08 | $16.00 | $19.61 | 5,200 | — | — |
| 1996-02-07 | $16.38 | $19.57 | 10,300 | — | — |
| 1996-02-06 | $16.13 | $19.27 | 10,200 | — | — |
| 1996-02-05 | $16.00 | $19.12 | 7,700 | — | — |
| 1996-02-02 | $16.13 | $19.27 | 76,000 | — | — |
| 1996-02-01 | $16.25 | $19.42 | 32,400 | — | — |
| 1996-01-31 | $16.63 | $19.87 | 3,300 | — | — |
| 1996-01-30 | $16.50 | $19.72 | 8,100 | — | — |
| 1996-01-29 | $16.38 | $19.57 | 1,700 | — | — |
| 1996-01-26 | $16.63 | $19.87 | 1,500 | — | — |
| 1996-01-25 | $16.38 | $19.57 | 11,100 | — | — |
| 1996-01-24 | $16.38 | $19.57 | 6,800 | — | — |
| 1996-01-23 | $16.13 | $19.27 | 17,000 | — | — |
| 1996-01-22 | $16.50 | $19.72 | 8,600 | — | — |
| 1996-01-19 | $16.50 | $19.72 | 6,600 | — | — |
| 1996-01-18 | $16.25 | $19.42 | 2,800 | — | — |
| 1996-01-17 | $16.00 | $19.12 | 88,400 | — | — |
| 1996-01-16 | $16.00 | $19.12 | 9,200 | — | — |
| 1996-01-15 | $16.00 | $19.12 | 19,600 | — | — |
| 1996-01-12 | $16.00 | $19.12 | 13,600 | — | — |
| 1996-01-11 | $16.00 | $19.12 | 18,400 | — | — |
| 1996-01-10 | $16.25 | $19.42 | 14,500 | — | — |
| 1996-01-09 | $16.63 | $19.87 | 1,000 | — | — |
| 1996-01-08 | $16.75 | $20.02 | 2,400 | — | — |
| 1996-01-05 | $17.13 | $20.47 | 600 | — | — |
| 1996-01-04 | $17.13 | $20.47 | 48,600 | — | — |
| 1996-01-03 | $17.38 | $20.76 | 5,900 | — | — |
| 1996-01-02 | $17.13 | $20.47 | 4,600 | — | — |