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
- 1994-10-31 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 | $17.63 | $17.62 | 21,800 | — | — |
| 1996-12-30 | $17.63 | $17.62 | 14,400 | — | — |
| 1996-12-27 | $17.63 | $17.62 | 17,600 | — | — |
| 1996-12-26 | $17.50 | $17.50 | 4,800 | — | — |
| 1996-12-24 | $17.38 | $17.37 | 7,600 | — | — |
| 1996-12-23 | $17.25 | $17.25 | 13,200 | — | — |
| 1996-12-20 | $18.00 | $18.00 | 70,200 | — | — |
| 1996-12-19 | $17.38 | $17.37 | 11,200 | — | — |
| 1996-12-18 | $17.25 | $17.25 | 15,600 | — | — |
| 1996-12-17 | $17.63 | $17.62 | 7,000 | — | — |
| 1996-12-16 | $17.25 | $17.25 | 8,800 | — | — |
| 1996-12-13 | $18.00 | $18.00 | 11,800 | — | — |
| 1996-12-12 | $17.88 | $17.88 | 36,800 | — | — |
| 1996-12-11 | $18.00 | $18.00 | 18,000 | — | — |
| 1996-12-10 | $18.00 | $18.00 | 14,200 | — | — |
| 1996-12-09 | $18.25 | $18.25 | 11,400 | — | — |
| 1996-12-06 | $18.00 | $18.00 | 17,200 | — | — |
| 1996-12-05 | $18.50 | $18.50 | 5,400 | — | — |
| 1996-12-04 | $18.75 | $18.75 | 22,800 | — | — |
| 1996-12-03 | $18.50 | $18.50 | 23,400 | — | — |
| 1996-12-02 | $18.00 | $18.00 | 28,600 | — | — |
| 1996-11-29 | $18.00 | $18.00 | 6,800 | — | — |
| 1996-11-27 | $18.25 | $18.25 | 11,000 | — | — |
| 1996-11-26 | $18.13 | $18.12 | 21,000 | — | — |
| 1996-11-25 | $17.88 | $17.88 | 27,000 | — | — |
| 1996-11-22 | $17.50 | $17.50 | 24,000 | — | — |
| 1996-11-21 | $17.38 | $17.37 | 15,200 | — | — |
| 1996-11-20 | $17.25 | $17.25 | 7,400 | — | — |
| 1996-11-19 | $17.25 | $17.25 | 11,200 | — | — |
| 1996-11-18 | $16.75 | $16.75 | 9,600 | — | — |
| 1996-11-15 | $16.75 | $16.75 | 11,600 | — | — |
| 1996-11-14 | $17.38 | $17.37 | 13,400 | — | — |
| 1996-11-13 | $17.25 | $17.25 | 42,200 | — | — |
| 1996-11-12 | $17.13 | $17.12 | 4,200 | — | — |
| 1996-11-11 | $17.38 | $17.37 | 17,000 | — | — |
| 1996-11-08 | $17.00 | $17.00 | 10,400 | — | — |
| 1996-11-07 | $16.88 | $16.88 | 6,400 | — | — |
| 1996-11-06 | $16.75 | $16.75 | 7,400 | — | — |
| 1996-11-05 | $16.75 | $16.75 | 6,000 | — | — |
| 1996-11-04 | $16.63 | $16.63 | 4,800 | — | — |
| 1996-11-01 | $16.50 | $16.50 | 7,800 | — | — |
| 1996-10-31 | $16.50 | $16.50 | 6,800 | — | — |
| 1996-10-30 | $16.50 | $16.50 | 31,000 | — | — |
| 1996-10-29 | $16.50 | $16.50 | 23,600 | — | — |
| 1996-10-28 | $16.50 | $16.50 | 16,800 | — | — |
| 1996-10-25 | $17.00 | $17.00 | 4,800 | — | — |
| 1996-10-24 | $17.13 | $17.12 | 11,800 | — | — |
| 1996-10-23 | $16.88 | $16.88 | 5,400 | — | — |
| 1996-10-22 | $16.88 | $16.88 | 35,800 | — | — |
| 1996-10-21 | $17.38 | $17.37 | 11,200 | — | — |
| 1996-10-18 | $17.25 | $17.25 | 7,000 | — | — |
| 1996-10-17 | $17.63 | $17.62 | 8,600 | — | — |
| 1996-10-16 | $17.00 | $17.00 | 6,400 | — | — |
| 1996-10-15 | $17.00 | $17.00 | 14,200 | — | — |
| 1996-10-14 | $17.38 | $17.37 | 3,600 | — | — |
| 1996-10-11 | $17.38 | $17.37 | 7,600 | — | — |
| 1996-10-10 | $17.13 | $17.12 | 8,800 | — | — |
| 1996-10-09 | $17.00 | $17.00 | 12,000 | — | — |
| 1996-10-08 | $17.00 | $17.00 | 17,000 | — | — |
| 1996-10-07 | $17.00 | $17.00 | 17,800 | — | — |
| 1996-10-04 | $17.13 | $17.12 | 6,800 | — | — |
| 1996-10-03 | $17.13 | $17.12 | 5,600 | — | — |
| 1996-10-02 | $17.13 | $17.12 | 13,400 | — | — |
| 1996-10-01 | $17.13 | $17.12 | 7,600 | — | — |
| 1996-09-30 | $17.00 | $17.00 | 12,800 | — | — |
| 1996-09-27 | $17.00 | $17.00 | 7,800 | — | — |
| 1996-09-26 | $17.00 | $17.00 | 11,400 | — | — |
| 1996-09-25 | $17.13 | $17.12 | 17,000 | — | — |
| 1996-09-24 | $17.13 | $17.12 | 8,800 | — | — |
| 1996-09-23 | $17.00 | $17.00 | 5,800 | — | — |
| 1996-09-20 | $17.25 | $17.25 | 29,800 | — | — |
| 1996-09-19 | $17.13 | $17.12 | 7,000 | — | — |
| 1996-09-18 | $17.00 | $17.00 | 13,000 | — | — |
| 1996-09-17 | $17.25 | $17.25 | 6,200 | — | — |
| 1996-09-16 | $17.13 | $17.12 | 11,800 | — | — |
| 1996-09-13 | $17.75 | $17.75 | 15,400 | — | — |
| 1996-09-12 | $17.00 | $17.00 | 5,000 | — | — |
| 1996-09-11 | $17.00 | $17.00 | 28,400 | — | — |
| 1996-09-10 | $17.00 | $17.00 | 36,200 | — | — |
| 1996-09-09 | $17.00 | $17.00 | 28,400 | — | — |
| 1996-09-06 | $17.00 | $17.00 | 18,600 | — | — |
| 1996-09-05 | $16.63 | $16.63 | 12,800 | — | — |
| 1996-09-04 | $16.88 | $16.88 | 16,000 | — | — |
| 1996-09-03 | $16.50 | $16.50 | 24,400 | — | — |
| 1996-08-30 | $16.50 | $16.50 | 11,800 | — | — |
| 1996-08-29 | $16.75 | $16.75 | 10,600 | — | — |
| 1996-08-28 | $16.88 | $16.88 | 4,400 | — | — |
| 1996-08-27 | $17.25 | $17.25 | 7,600 | — | — |
| 1996-08-26 | $16.63 | $16.63 | 16,600 | — | — |
| 1996-08-23 | $17.00 | $17.00 | 8,800 | — | — |
| 1996-08-22 | $17.00 | $17.00 | 8,200 | — | — |
| 1996-08-21 | $17.38 | $17.37 | 32,000 | — | — |
| 1996-08-20 | $17.50 | $17.50 | 25,000 | — | — |
| 1996-08-19 | $17.13 | $17.12 | 13,400 | — | — |
| 1996-08-16 | $17.25 | $17.25 | 16,800 | — | — |
| 1996-08-15 | $17.25 | $17.25 | 11,000 | — | — |
| 1996-08-14 | $17.38 | $17.37 | 13,600 | — | — |
| 1996-08-13 | $17.63 | $17.62 | 13,400 | — | — |
| 1996-08-12 | $17.88 | $17.88 | 6,000 | — | — |
| 1996-08-09 | $17.75 | $17.75 | 10,600 | — | — |
| 1996-08-08 | $17.88 | $17.88 | 2,600 | — | — |
| 1996-08-07 | $18.13 | $18.12 | 12,800 | — | — |
| 1996-08-06 | $17.88 | $17.88 | 13,800 | — | — |
| 1996-08-05 | $18.00 | $18.00 | 7,800 | — | — |
| 1996-08-02 | $18.25 | $18.25 | 7,600 | — | — |
| 1996-08-01 | $18.00 | $18.00 | 40,200 | — | — |
| 1996-07-31 | $17.75 | $17.75 | 15,200 | — | — |
| 1996-07-30 | $18.13 | $18.12 | 18,200 | — | — |
| 1996-07-29 | $17.88 | $17.88 | 17,000 | — | — |
| 1996-07-26 | $17.88 | $17.88 | 2,000 | — | — |
| 1996-07-25 | $18.00 | $18.00 | 6,200 | — | — |
| 1996-07-24 | $18.00 | $18.00 | 7,200 | — | — |
| 1996-07-23 | $18.50 | $18.50 | 0 | — | — |
| 1996-07-22 | $18.63 | $18.62 | 14,400 | — | — |
| 1996-07-19 | $18.50 | $18.50 | 14,000 | — | — |
| 1996-07-18 | $19.00 | $19.00 | 8,200 | — | — |
| 1996-07-17 | $18.38 | $18.37 | 5,600 | — | — |
| 1996-07-16 | $18.75 | $18.75 | 17,200 | — | — |
| 1996-07-15 | $18.63 | $18.62 | 23,400 | — | — |
| 1996-07-12 | $18.38 | $18.37 | 20,000 | — | — |
| 1996-07-11 | $19.38 | $19.38 | 16,600 | — | — |
| 1996-07-10 | $19.38 | $19.38 | 66,000 | — | — |
| 1996-07-09 | $19.38 | $19.38 | 7,000 | — | — |
| 1996-07-08 | $19.25 | $19.25 | 6,400 | — | — |
| 1996-07-05 | $19.63 | $19.62 | 4,000 | — | — |
| 1996-07-03 | $19.88 | $19.87 | 12,600 | — | — |
| 1996-07-02 | $19.38 | $19.38 | 7,800 | — | — |
| 1996-07-01 | $19.50 | $19.50 | 12,400 | — | — |
| 1996-06-28 | $19.63 | $19.62 | 32,200 | — | — |
| 1996-06-27 | $19.88 | $19.87 | 23,000 | — | — |
| 1996-06-26 | $19.38 | $19.38 | 29,200 | — | — |
| 1996-06-25 | $19.00 | $19.00 | 23,200 | — | — |
| 1996-06-24 | $19.63 | $19.62 | 17,200 | — | — |
| 1996-06-21 | $19.88 | $19.87 | 19,000 | — | — |
| 1996-06-20 | $19.13 | $19.12 | 7,800 | — | — |
| 1996-06-19 | $19.88 | $19.87 | 11,000 | — | — |
| 1996-06-18 | $19.50 | $19.50 | 12,800 | — | — |
| 1996-06-17 | $19.25 | $19.25 | 15,400 | — | — |
| 1996-06-14 | $19.13 | $19.12 | 18,000 | — | — |
| 1996-06-13 | $19.50 | $19.50 | 2,200 | — | — |
| 1996-06-12 | $19.88 | $19.87 | 9,600 | — | — |
| 1996-06-11 | $20.38 | $20.38 | 1,600 | — | — |
| 1996-06-10 | $20.25 | $20.25 | 10,000 | — | — |
| 1996-06-07 | $20.63 | $20.62 | 3,600 | — | — |
| 1996-06-06 | $20.63 | $20.62 | 29,400 | — | — |
| 1996-06-05 | $20.25 | $20.25 | 23,200 | — | — |
| 1996-06-04 | $20.75 | $20.75 | 9,800 | — | — |
| 1996-06-03 | $20.38 | $20.38 | 10,600 | — | — |
| 1996-05-31 | $20.38 | $20.38 | 10,600 | — | — |
| 1996-05-30 | $20.75 | $20.75 | 8,600 | — | — |
| 1996-05-29 | $20.75 | $20.75 | 7,200 | — | — |
| 1996-05-28 | $20.88 | $20.88 | 13,000 | — | — |
| 1996-05-24 | $20.88 | $20.88 | 17,200 | — | — |
| 1996-05-23 | $21.00 | $21.00 | 5,000 | — | — |
| 1996-05-22 | $20.88 | $20.88 | 6,000 | — | — |
| 1996-05-21 | $21.13 | $21.12 | 9,200 | — | — |
| 1996-05-20 | $20.88 | $20.88 | 17,000 | — | — |
| 1996-05-17 | $20.88 | $20.88 | 7,200 | — | — |
| 1996-05-16 | $20.88 | $20.88 | 5,200 | — | — |
| 1996-05-15 | $21.00 | $21.00 | 6,600 | — | — |
| 1996-05-14 | $20.88 | $20.88 | 14,600 | — | — |
| 1996-05-13 | $20.88 | $20.88 | 11,600 | — | — |
| 1996-05-10 | $21.75 | $21.75 | 10,000 | — | — |
| 1996-05-09 | $21.63 | $21.62 | 6,400 | — | — |
| 1996-05-08 | $21.63 | $21.62 | 30,800 | — | — |
| 1996-05-07 | $21.00 | $21.00 | 8,000 | — | — |
| 1996-05-06 | $21.00 | $21.00 | 17,800 | — | — |
| 1996-05-03 | $21.00 | $21.00 | 14,600 | — | — |
| 1996-05-02 | $21.00 | $21.00 | 13,800 | — | — |
| 1996-05-01 | $21.25 | $21.25 | 8,000 | — | — |
| 1996-04-30 | $21.13 | $21.12 | 11,200 | — | — |
| 1996-04-29 | $21.13 | $21.12 | 5,200 | — | — |
| 1996-04-26 | $21.50 | $21.50 | 8,600 | — | — |
| 1996-04-25 | $21.63 | $21.62 | 5,200 | — | — |
| 1996-04-24 | $21.38 | $21.38 | 2,000 | — | — |
| 1996-04-23 | $21.75 | $21.75 | 9,600 | — | — |
| 1996-04-22 | $21.38 | $21.38 | 5,400 | — | — |
| 1996-04-19 | $21.50 | $21.50 | 7,800 | — | — |
| 1996-04-18 | $21.25 | $21.25 | 7,200 | — | — |
| 1996-04-17 | $21.38 | $21.38 | 7,800 | — | — |
| 1996-04-16 | $21.00 | $21.00 | 14,600 | — | — |
| 1996-04-15 | $21.25 | $21.25 | 17,400 | — | — |
| 1996-04-12 | $21.50 | $21.50 | 5,200 | — | — |
| 1996-04-11 | $21.50 | $21.50 | 12,600 | — | — |
| 1996-04-10 | $21.13 | $21.12 | 12,400 | — | — |
| 1996-04-09 | $21.25 | $21.25 | 16,800 | — | — |
| 1996-04-08 | $20.38 | $20.38 | 11,800 | — | — |
| 1996-04-04 | $21.25 | $21.25 | 12,800 | — | — |
| 1996-04-03 | $20.88 | $20.88 | 5,000 | — | — |
| 1996-04-02 | $21.38 | $21.38 | 14,400 | — | — |
| 1996-04-01 | $21.88 | $21.88 | 29,200 | — | — |
| 1996-03-29 | $22.25 | $22.25 | 67,600 | — | — |
| 1996-03-28 | $20.75 | $20.75 | 5,400 | — | — |
| 1996-03-27 | $20.63 | $20.62 | 87,800 | — | — |
| 1996-03-26 | $20.38 | $20.38 | 21,000 | — | — |
| 1996-03-25 | $20.00 | $20.00 | 11,600 | — | — |
| 1996-03-22 | $19.75 | $19.75 | 16,200 | — | — |
| 1996-03-21 | $20.13 | $20.12 | 5,000 | — | — |
| 1996-03-20 | $20.38 | $20.38 | 4,000 | — | — |
| 1996-03-19 | $20.50 | $20.50 | 8,800 | — | — |
| 1996-03-18 | $20.50 | $20.50 | 9,000 | — | — |
| 1996-03-15 | $20.38 | $20.38 | 13,600 | — | — |
| 1996-03-14 | $20.13 | $20.12 | 16,400 | — | — |
| 1996-03-13 | $20.00 | $20.00 | 9,400 | — | — |
| 1996-03-12 | $20.25 | $20.25 | 12,200 | — | — |
| 1996-03-11 | $20.00 | $20.00 | 16,800 | — | — |
| 1996-03-08 | $19.75 | $19.75 | 9,600 | — | — |
| 1996-03-07 | $20.38 | $20.38 | 8,200 | — | — |
| 1996-03-06 | $20.38 | $20.38 | 13,600 | — | — |
| 1996-03-05 | $21.00 | $21.00 | 8,000 | — | — |
| 1996-03-04 | $21.75 | $21.75 | 0 | — | — |
| 1996-03-01 | $21.63 | $21.62 | 41,600 | — | — |
| 1996-02-29 | $20.13 | $20.12 | 4,400 | — | — |
| 1996-02-28 | $20.00 | $20.00 | 2,600 | — | — |
| 1996-02-27 | $20.38 | $20.38 | 9,000 | — | — |
| 1996-02-26 | $20.00 | $20.00 | 7,800 | — | — |
| 1996-02-23 | $20.25 | $20.25 | 16,000 | — | — |
| 1996-02-22 | $20.13 | $20.12 | 10,600 | — | — |
| 1996-02-21 | $19.88 | $19.87 | 8,000 | — | — |
| 1996-02-20 | $19.63 | $19.62 | 6,800 | — | — |
| 1996-02-16 | $20.13 | $20.12 | 58,800 | — | — |
| 1996-02-15 | $19.63 | $19.62 | 10,000 | — | — |
| 1996-02-14 | $19.88 | $19.87 | 9,400 | — | — |
| 1996-02-13 | $20.00 | $20.00 | 4,400 | — | — |
| 1996-02-12 | $19.75 | $19.75 | 7,800 | — | — |
| 1996-02-09 | $19.88 | $19.87 | 11,200 | — | — |
| 1996-02-08 | $19.75 | $19.75 | 12,400 | — | — |
| 1996-02-07 | $20.13 | $20.12 | 17,600 | — | — |
| 1996-02-06 | $20.25 | $20.25 | 6,200 | — | — |
| 1996-02-05 | $20.13 | $20.12 | 21,400 | — | — |
| 1996-02-02 | $20.75 | $20.75 | 4,000 | — | — |
| 1996-02-01 | $20.63 | $20.62 | 26,000 | — | — |
| 1996-01-31 | $20.75 | $20.75 | 10,800 | — | — |
| 1996-01-30 | $21.13 | $21.12 | 57,400 | — | — |
| 1996-01-29 | $20.63 | $20.62 | 14,400 | — | — |
| 1996-01-26 | $20.88 | $20.88 | 8,200 | — | — |
| 1996-01-25 | $21.00 | $21.00 | 9,400 | — | — |
| 1996-01-24 | $20.75 | $20.75 | 10,000 | — | — |
| 1996-01-23 | $20.88 | $20.88 | 12,800 | — | — |
| 1996-01-22 | $20.75 | $20.75 | 16,800 | — | — |
| 1996-01-19 | $20.50 | $20.50 | 7,200 | — | — |
| 1996-01-18 | $20.13 | $20.12 | 11,000 | — | — |
| 1996-01-17 | $20.00 | $20.00 | 3,800 | — | — |
| 1996-01-16 | $20.25 | $20.25 | 28,400 | — | — |
| 1996-01-15 | $19.88 | $19.87 | 19,800 | — | — |
| 1996-01-12 | $20.25 | $20.25 | 35,600 | — | — |
| 1996-01-11 | $20.50 | $20.50 | 23,800 | — | — |
| 1996-01-10 | $20.63 | $20.62 | 11,600 | — | — |
| 1996-01-09 | $21.13 | $21.12 | 17,400 | — | — |
| 1996-01-08 | $21.00 | $21.00 | 2,200 | — | — |
| 1996-01-05 | $21.50 | $21.50 | 8,800 | — | — |
| 1996-01-04 | $21.75 | $21.75 | 45,200 | — | — |
| 1996-01-03 | $20.88 | $20.88 | 18,400 | — | — |
| 1996-01-02 | $21.00 | $21.00 | 23,800 | — | — |