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
- 1995-12-15 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 | $22.50 | $23.66 | 3,300 | — | — |
| 1996-12-30 | $22.38 | $23.53 | 1,300 | — | — |
| 1996-12-27 | $22.44 | $23.60 | 14,400 | — | — |
| 1996-12-26 | $22.63 | $23.79 | 15,300 | — | — |
| 1996-12-24 | $22.63 | $23.79 | 4,300 | — | — |
| 1996-12-23 | $22.63 | $23.79 | 9,100 | — | — |
| 1996-12-20 | $22.13 | $23.27 | 10,400 | — | — |
| 1996-12-19 | $22.13 | $23.27 | 4,300 | — | — |
| 1996-12-18 | $22.38 | $23.53 | 5,800 | — | — |
| 1996-12-17 | $22.38 | $23.53 | 3,900 | — | — |
| 1996-12-16 | $22.13 | $23.27 | 2,500 | — | — |
| 1996-12-13 | $22.13 | $23.27 | 14,900 | — | — |
| 1996-12-12 | $22.25 | $23.40 | 28,000 | — | — |
| 1996-12-11 | $22.27 | $23.42 | 7,400 | — | — |
| 1996-12-10 | $22.25 | $23.40 | 2,900 | — | — |
| 1996-12-09 | $22.25 | $23.40 | 23,300 | — | — |
| 1996-12-06 | $22.25 | $23.40 | 9,200 | — | — |
| 1996-12-05 | $22.63 | $23.79 | 6,300 | — | — |
| 1996-12-04 | $22.38 | $23.53 | 9,700 | — | — |
| 1996-12-03 | $22.50 | $23.66 | 29,200 | — | — |
| 1996-12-02 | $22.63 | $23.79 | 3,700 | — | — |
| 1996-11-29 | $22.63 | $23.79 | 800 | — | — |
| 1996-11-27 | $22.63 | $23.79 | 5,100 | — | — |
| 1996-11-26 | $22.63 | $23.79 | 10,400 | — | — |
| 1996-11-25 | $22.38 | $23.53 | 6,900 | — | — |
| 1996-11-22 | $22.38 | $23.53 | 3,200 | — | — |
| 1996-11-21 | $22.38 | $23.53 | 18,200 | — | — |
| 1996-11-20 | $21.88 | $23.01 | 8,900 | — | — |
| 1996-11-19 | $22.02 | $23.15 | 25,500 | — | — |
| 1996-11-18 | $22.00 | $23.14 | 10,500 | — | — |
| 1996-11-15 | $22.38 | $23.53 | 11,300 | — | — |
| 1996-11-14 | $22.25 | $23.40 | 38,100 | — | — |
| 1996-11-13 | $22.38 | $23.53 | 28,800 | — | — |
| 1996-11-12 | $22.13 | $23.27 | 10,300 | — | — |
| 1996-11-11 | $21.75 | $22.87 | 13,800 | — | — |
| 1996-11-08 | $22.00 | $23.14 | 3,100 | — | — |
| 1996-11-07 | $22.50 | $23.66 | 8,000 | — | — |
| 1996-11-06 | $22.63 | $23.79 | 3,300 | — | — |
| 1996-11-05 | $22.38 | $23.53 | 10,700 | — | — |
| 1996-11-04 | $22.75 | $23.93 | 1,000 | — | — |
| 1996-11-01 | $22.50 | $23.66 | 3,200 | — | — |
| 1996-10-31 | $22.75 | $23.93 | 8,000 | — | — |
| 1996-10-30 | $22.75 | $23.93 | 8,900 | — | — |
| 1996-10-29 | $22.75 | $23.35 | 49,700 | — | — |
| 1996-10-28 | $23.25 | $23.86 | 5,200 | — | — |
| 1996-10-25 | $23.50 | $24.12 | 15,600 | — | — |
| 1996-10-24 | $23.50 | $24.12 | 20,400 | — | — |
| 1996-10-23 | $23.50 | $24.12 | 20,100 | — | — |
| 1996-10-22 | $23.50 | $24.12 | 9,000 | — | — |
| 1996-10-21 | $23.38 | $23.99 | 13,300 | — | — |
| 1996-10-18 | $23.13 | $23.73 | 14,000 | — | — |
| 1996-10-17 | $23.25 | $23.86 | 12,800 | — | — |
| 1996-10-16 | $22.88 | $23.48 | 7,200 | — | — |
| 1996-10-15 | $22.75 | $23.35 | 3,800 | — | — |
| 1996-10-14 | $23.00 | $23.60 | 11,700 | — | — |
| 1996-10-11 | $23.13 | $23.73 | 8,400 | — | — |
| 1996-10-10 | $22.88 | $23.48 | 3,700 | — | — |
| 1996-10-09 | $22.88 | $23.48 | 8,800 | — | — |
| 1996-10-08 | $23.25 | $23.86 | 35,500 | — | — |
| 1996-10-07 | $23.88 | $24.50 | 3,400 | — | — |
| 1996-10-04 | $23.88 | $24.50 | 2,700 | — | — |
| 1996-10-03 | $23.50 | $24.12 | 26,200 | — | — |
| 1996-10-02 | $23.25 | $23.86 | 27,600 | — | — |
| 1996-10-01 | $23.13 | $23.73 | 9,900 | — | — |
| 1996-09-30 | $23.13 | $23.73 | 13,500 | — | — |
| 1996-09-27 | $22.75 | $23.35 | 20,300 | — | — |
| 1996-09-26 | $23.00 | $23.60 | 7,500 | — | — |
| 1996-09-25 | $22.50 | $23.09 | 22,500 | — | — |
| 1996-09-24 | $23.00 | $23.60 | 23,200 | — | — |
| 1996-09-23 | $23.38 | $23.99 | 21,400 | — | — |
| 1996-09-20 | $23.50 | $24.12 | 9,200 | — | — |
| 1996-09-19 | $23.50 | $24.12 | 17,300 | — | — |
| 1996-09-18 | $23.88 | $24.50 | 13,800 | — | — |
| 1996-09-17 | $24.50 | $25.14 | 19,600 | — | — |
| 1996-09-16 | $24.25 | $24.89 | 16,900 | — | — |
| 1996-09-13 | $24.63 | $25.27 | 15,500 | — | — |
| 1996-09-12 | $24.38 | $25.01 | 35,700 | — | — |
| 1996-09-11 | $24.25 | $24.89 | 13,400 | — | — |
| 1996-09-10 | $24.25 | $24.89 | 23,300 | — | — |
| 1996-09-09 | $24.13 | $24.76 | 8,100 | — | — |
| 1996-09-06 | $23.75 | $24.37 | 23,300 | — | — |
| 1996-09-05 | $23.75 | $24.37 | 27,600 | — | — |
| 1996-09-04 | $24.00 | $24.63 | 17,600 | — | — |
| 1996-09-03 | $23.75 | $24.37 | 18,400 | — | — |
| 1996-08-30 | $24.00 | $24.63 | 9,200 | — | — |
| 1996-08-29 | $23.75 | $24.37 | 42,000 | — | — |
| 1996-08-28 | $24.00 | $24.63 | 26,300 | — | — |
| 1996-08-27 | $23.88 | $24.50 | 36,700 | — | — |
| 1996-08-26 | $23.75 | $24.37 | 26,500 | — | — |
| 1996-08-23 | $24.13 | $24.76 | 14,200 | — | — |
| 1996-08-22 | $23.88 | $24.50 | 42,000 | — | — |
| 1996-08-21 | $23.75 | $24.37 | 42,800 | — | — |
| 1996-08-20 | $23.75 | $24.37 | 50,100 | — | — |
| 1996-08-19 | $23.50 | $24.12 | 53,900 | — | — |
| 1996-08-16 | $24.00 | $24.63 | 70,300 | — | — |
| 1996-08-15 | $23.50 | $24.12 | 55,900 | — | — |
| 1996-08-14 | $22.94 | $23.54 | 66,700 | — | — |
| 1996-08-13 | $22.50 | $23.09 | 68,600 | — | — |
| 1996-08-12 | $23.25 | $23.86 | 44,100 | — | — |
| 1996-08-09 | $23.25 | $23.86 | 63,400 | — | — |
| 1996-08-08 | $23.00 | $23.60 | 50,500 | — | — |
| 1996-08-07 | $22.88 | $23.48 | 115,100 | — | — |
| 1996-08-06 | $23.13 | $23.73 | 148,700 | — | — |
| 1996-08-05 | $22.38 | $22.96 | 49,300 | — | — |
| 1996-08-02 | $21.88 | $22.45 | 91,600 | — | — |
| 1996-08-01 | $22.00 | $22.58 | 70,500 | — | — |
| 1996-07-31 | $20.75 | $21.29 | 4,400 | — | — |
| 1996-07-30 | $21.13 | $21.68 | 39,100 | — | — |
| 1996-07-29 | $21.50 | $21.50 | 9,400 | — | — |
| 1996-07-26 | $21.50 | $21.50 | 7,000 | — | — |
| 1996-07-25 | $21.25 | $21.25 | 6,200 | — | — |
| 1996-07-24 | $21.63 | $21.63 | 19,700 | — | — |
| 1996-07-23 | $21.50 | $21.50 | 8,500 | — | — |
| 1996-07-22 | $21.75 | $21.75 | 5,500 | — | — |
| 1996-07-19 | $21.38 | $21.38 | 7,200 | — | — |
| 1996-07-18 | $21.00 | $21.00 | 7,000 | — | — |
| 1996-07-17 | $20.88 | $20.88 | 6,200 | — | — |
| 1996-07-16 | $20.88 | $20.88 | 22,100 | — | — |
| 1996-07-15 | $20.88 | $20.88 | 10,400 | — | — |
| 1996-07-12 | $21.25 | $21.25 | 7,700 | — | — |
| 1996-07-11 | $21.25 | $21.25 | 29,600 | — | — |
| 1996-07-10 | $21.63 | $21.63 | 21,200 | — | — |
| 1996-07-09 | $21.25 | $21.25 | 31,500 | — | — |
| 1996-07-08 | $21.00 | $21.00 | 22,300 | — | — |
| 1996-07-05 | $20.88 | $20.88 | 4,300 | — | — |
| 1996-07-03 | $20.75 | $20.75 | 5,800 | — | — |
| 1996-07-02 | $20.50 | $20.50 | 23,700 | — | — |
| 1996-07-01 | $20.75 | $20.75 | 8,900 | — | — |
| 1996-06-28 | $20.50 | $20.50 | 9,200 | — | — |
| 1996-06-27 | $20.75 | $20.75 | 29,300 | — | — |
| 1996-06-26 | $20.88 | $20.88 | 3,300 | — | — |
| 1996-06-25 | $20.75 | $20.75 | 24,500 | — | — |
| 1996-06-24 | $21.00 | $21.00 | 4,200 | — | — |
| 1996-06-21 | $21.38 | $21.38 | 12,500 | — | — |
| 1996-06-20 | $21.25 | $21.25 | 8,000 | — | — |
| 1996-06-19 | $21.25 | $21.25 | 5,700 | — | — |
| 1996-06-18 | $21.00 | $21.00 | 8,700 | — | — |
| 1996-06-17 | $20.88 | $20.88 | 12,300 | — | — |
| 1996-06-14 | $21.13 | $21.13 | 13,900 | — | — |
| 1996-06-13 | $20.88 | $20.88 | 3,900 | — | — |
| 1996-06-12 | $21.25 | $21.25 | 6,700 | — | — |
| 1996-06-11 | $20.88 | $20.88 | 8,700 | — | — |
| 1996-06-10 | $21.00 | $21.00 | 4,900 | — | — |
| 1996-06-07 | $21.38 | $21.38 | 7,100 | — | — |
| 1996-06-06 | $21.25 | $21.25 | 9,700 | — | — |
| 1996-06-05 | $21.00 | $21.00 | 12,800 | — | — |
| 1996-06-04 | $21.25 | $21.25 | 22,200 | — | — |
| 1996-06-03 | $21.38 | $21.38 | 7,300 | — | — |
| 1996-05-31 | $21.00 | $21.00 | 12,200 | — | — |
| 1996-05-30 | $21.13 | $21.13 | 15,900 | — | — |
| 1996-05-29 | $21.50 | $21.50 | 25,200 | — | — |
| 1996-05-28 | $21.13 | $21.13 | 35,000 | — | — |
| 1996-05-24 | $21.38 | $21.38 | 4,400 | — | — |
| 1996-05-23 | $21.38 | $21.38 | 9,900 | — | — |
| 1996-05-22 | $20.75 | $20.75 | 10,900 | — | — |
| 1996-05-21 | $20.75 | $20.75 | 44,300 | — | — |
| 1996-05-20 | $20.63 | $20.63 | 25,600 | — | — |
| 1996-05-17 | $20.13 | $20.12 | 7,000 | — | — |
| 1996-05-16 | $20.00 | $20.00 | 13,700 | — | — |
| 1996-05-15 | $20.13 | $20.12 | 7,500 | — | — |
| 1996-05-14 | $20.25 | $20.25 | 24,600 | — | — |
| 1996-05-13 | $20.63 | $20.63 | 12,100 | — | — |
| 1996-05-10 | $20.63 | $20.63 | 5,100 | — | — |
| 1996-05-09 | $20.63 | $20.63 | 12,900 | — | — |
| 1996-05-08 | $20.63 | $20.63 | 3,400 | — | — |
| 1996-05-07 | $20.50 | $20.50 | 13,500 | — | — |
| 1996-05-06 | $20.00 | $20.00 | 3,000 | — | — |
| 1996-05-03 | $20.00 | $20.00 | 17,300 | — | — |
| 1996-05-02 | $19.75 | $19.75 | 12,200 | — | — |
| 1996-05-01 | $20.38 | $20.38 | 34,700 | — | — |
| 1996-04-30 | $21.00 | $21.00 | 24,300 | — | — |
| 1996-04-29 | $21.25 | $21.25 | 30,100 | — | — |
| 1996-04-26 | $21.88 | $21.88 | 28,600 | — | — |
| 1996-04-25 | $21.63 | $21.63 | 27,600 | — | — |
| 1996-04-24 | $21.75 | $21.75 | 22,900 | — | — |
| 1996-04-23 | $21.38 | $21.38 | 13,100 | — | — |
| 1996-04-22 | $21.25 | $21.25 | 12,200 | — | — |
| 1996-04-19 | $20.88 | $20.88 | 2,500 | — | — |
| 1996-04-18 | $21.38 | $21.38 | 15,900 | — | — |
| 1996-04-17 | $20.88 | $20.88 | 1,800 | — | — |
| 1996-04-16 | $21.13 | $21.13 | 19,200 | — | — |
| 1996-04-15 | $21.00 | $21.00 | 6,400 | — | — |
| 1996-04-12 | $21.25 | $21.25 | 6,700 | — | — |
| 1996-04-11 | $21.25 | $21.25 | 5,300 | — | — |
| 1996-04-10 | $21.00 | $21.00 | 14,600 | — | — |
| 1996-04-09 | $21.00 | $21.00 | 12,800 | — | — |
| 1996-04-08 | $21.00 | $21.00 | 21,500 | — | — |
| 1996-04-04 | $21.13 | $21.13 | 16,800 | — | — |
| 1996-04-03 | $21.38 | $21.38 | 21,500 | — | — |
| 1996-04-02 | $21.50 | $21.50 | 17,400 | — | — |
| 1996-04-01 | $21.38 | $21.38 | 11,200 | — | — |
| 1996-03-29 | $21.63 | $21.63 | 30,300 | — | — |
| 1996-03-28 | $21.75 | $21.75 | 6,400 | — | — |
| 1996-03-27 | $22.00 | $22.00 | 11,100 | — | — |
| 1996-03-26 | $22.13 | $22.13 | 13,800 | — | — |
| 1996-03-25 | $22.13 | $22.13 | 8,200 | — | — |
| 1996-03-22 | $22.13 | $22.13 | 22,300 | — | — |
| 1996-03-21 | $21.75 | $21.75 | 20,200 | — | — |
| 1996-03-20 | $21.88 | $21.88 | 6,900 | — | — |
| 1996-03-19 | $21.88 | $21.88 | 7,800 | — | — |
| 1996-03-18 | $22.13 | $22.13 | 6,000 | — | — |
| 1996-03-15 | $22.00 | $22.00 | 3,900 | — | — |
| 1996-03-14 | $22.13 | $22.13 | 7,800 | — | — |
| 1996-03-13 | $22.00 | $22.00 | 38,400 | — | — |
| 1996-03-12 | $21.63 | $21.63 | 31,300 | — | — |
| 1996-03-11 | $21.75 | $21.75 | 2,400 | — | — |
| 1996-03-08 | $21.25 | $21.25 | 10,600 | — | — |
| 1996-03-07 | $21.75 | $21.75 | 11,000 | — | — |
| 1996-03-06 | $21.75 | $21.75 | 6,700 | — | — |
| 1996-03-05 | $22.00 | $22.00 | 21,700 | — | — |
| 1996-03-04 | $22.00 | $22.00 | 21,200 | — | — |
| 1996-03-01 | $22.00 | $22.00 | 11,200 | — | — |
| 1996-02-29 | $22.00 | $22.00 | 27,000 | — | — |
| 1996-02-28 | $21.88 | $21.88 | 26,200 | — | — |
| 1996-02-27 | $21.75 | $21.75 | 25,600 | — | — |
| 1996-02-26 | $21.63 | $21.63 | 14,300 | — | — |
| 1996-02-23 | $21.75 | $21.75 | 25,000 | — | — |
| 1996-02-22 | $21.63 | $21.63 | 11,900 | — | — |
| 1996-02-21 | $21.25 | $21.25 | 4,000 | — | — |
| 1996-02-20 | $21.25 | $21.25 | 24,900 | — | — |
| 1996-02-16 | $21.25 | $21.25 | 9,200 | — | — |
| 1996-02-15 | $21.63 | $21.63 | 15,900 | — | — |
| 1996-02-14 | $21.25 | $21.25 | 27,500 | — | — |
| 1996-02-13 | $21.50 | $21.50 | 10,800 | — | — |
| 1996-02-12 | $21.63 | $21.63 | 27,300 | — | — |
| 1996-02-09 | $21.88 | $21.88 | 34,600 | — | — |
| 1996-02-08 | $21.38 | $21.38 | 124,700 | — | — |
| 1996-02-07 | $22.25 | $22.25 | 46,600 | — | — |
| 1996-02-06 | $22.00 | $22.00 | 10,400 | — | — |
| 1996-02-05 | $22.13 | $22.13 | 23,500 | — | — |
| 1996-02-02 | $22.00 | $22.00 | 25,700 | — | — |
| 1996-02-01 | $22.25 | $22.25 | 8,300 | — | — |
| 1996-01-31 | $22.25 | $22.25 | 25,800 | — | — |
| 1996-01-30 | $22.00 | $22.00 | 30,400 | — | — |
| 1996-01-29 | $22.38 | $22.37 | 7,400 | — | — |
| 1996-01-26 | $22.50 | $22.50 | 16,200 | — | — |
| 1996-01-25 | $22.00 | $22.00 | 9,900 | — | — |
| 1996-01-24 | $22.06 | $22.06 | 23,900 | — | — |
| 1996-01-23 | $22.06 | $22.06 | 31,000 | — | — |
| 1996-01-22 | $22.00 | $22.00 | 30,400 | — | — |
| 1996-01-19 | $22.00 | $22.00 | 32,800 | — | — |
| 1996-01-18 | $22.00 | $22.00 | 8,000 | — | — |
| 1996-01-17 | $22.00 | $22.00 | 13,400 | — | — |
| 1996-01-16 | $22.25 | $22.25 | 26,400 | — | — |
| 1996-01-15 | $22.00 | $22.00 | 21,800 | — | — |
| 1996-01-12 | $22.25 | $22.25 | 10,000 | — | — |
| 1996-01-11 | $22.00 | $22.00 | 17,800 | — | — |
| 1996-01-10 | $22.00 | $22.00 | 66,600 | — | — |
| 1996-01-09 | $22.13 | $22.13 | 45,500 | — | — |
| 1996-01-08 | $22.38 | $22.37 | 2,600 | — | — |
| 1996-01-05 | $22.00 | $22.00 | 9,200 | — | — |
| 1996-01-04 | $22.50 | $22.50 | 40,600 | — | — |
| 1996-01-03 | $22.25 | $22.25 | 22,700 | — | — |
| 1996-01-02 | $22.50 | $22.50 | 8,800 | — | — |