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
- 1994-12-09 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 | $20.19 | $21.55 | 140,400 | — | — |
| 1996-12-30 | $20.25 | $21.62 | 69,600 | — | — |
| 1996-12-27 | $20.38 | $21.75 | 186,800 | — | — |
| 1996-12-26 | $20.44 | $21.82 | 163,400 | — | — |
| 1996-12-24 | $20.06 | $21.42 | 42,200 | — | — |
| 1996-12-23 | $20.00 | $21.35 | 121,200 | — | — |
| 1996-12-20 | $19.94 | $21.29 | 272,400 | — | — |
| 1996-12-19 | $20.13 | $21.49 | 316,400 | — | — |
| 1996-12-18 | $20.38 | $21.75 | 376,600 | — | — |
| 1996-12-17 | $20.19 | $21.27 | 160,000 | — | — |
| 1996-12-16 | $19.56 | $20.61 | 145,600 | — | — |
| 1996-12-13 | $19.56 | $20.61 | 310,800 | — | — |
| 1996-12-12 | $19.44 | $20.48 | 945,800 | — | — |
| 1996-12-11 | $20.00 | $21.07 | 433,200 | — | — |
| 1996-12-10 | $20.81 | $21.93 | 233,200 | — | — |
| 1996-12-09 | $20.56 | $21.66 | 278,600 | — | — |
| 1996-12-06 | $20.25 | $21.33 | 297,800 | — | — |
| 1996-12-05 | $20.31 | $21.40 | 284,800 | — | — |
| 1996-12-04 | $20.19 | $21.27 | 943,800 | — | — |
| 1996-12-03 | $20.44 | $21.53 | 776,600 | — | — |
| 1996-12-02 | $20.13 | $21.20 | 354,400 | — | — |
| 1996-11-29 | $19.69 | $20.74 | 73,400 | — | — |
| 1996-11-27 | $19.69 | $20.74 | 272,400 | — | — |
| 1996-11-26 | $19.88 | $20.94 | 178,600 | — | — |
| 1996-11-25 | $19.94 | $21.00 | 171,000 | — | — |
| 1996-11-22 | $19.81 | $20.87 | 75,800 | — | — |
| 1996-11-21 | $19.63 | $20.67 | 373,200 | — | — |
| 1996-11-20 | $19.63 | $20.67 | 104,600 | — | — |
| 1996-11-19 | $20.06 | $21.14 | 754,800 | — | — |
| 1996-11-18 | $20.13 | $21.20 | 669,200 | — | — |
| 1996-11-15 | $19.69 | $20.74 | 162,600 | — | — |
| 1996-11-14 | $19.81 | $20.87 | 333,400 | — | — |
| 1996-11-13 | $19.50 | $20.54 | 208,200 | — | — |
| 1996-11-12 | $19.38 | $20.41 | 212,400 | — | — |
| 1996-11-11 | $19.06 | $20.08 | 75,600 | — | — |
| 1996-11-08 | $19.00 | $20.02 | 123,000 | — | — |
| 1996-11-07 | $19.06 | $20.08 | 177,200 | — | — |
| 1996-11-06 | $19.13 | $20.15 | 80,000 | — | — |
| 1996-11-05 | $19.31 | $20.35 | 93,600 | — | — |
| 1996-11-04 | $19.31 | $20.35 | 64,600 | — | — |
| 1996-11-01 | $18.94 | $19.95 | 36,000 | — | — |
| 1996-10-31 | $18.88 | $19.88 | 116,600 | — | — |
| 1996-10-30 | $18.63 | $19.62 | 72,600 | — | — |
| 1996-10-29 | $18.88 | $19.88 | 247,000 | — | — |
| 1996-10-28 | $18.56 | $19.56 | 96,200 | — | — |
| 1996-10-25 | $18.50 | $19.49 | 64,000 | — | — |
| 1996-10-24 | $18.50 | $19.49 | 105,800 | — | — |
| 1996-10-23 | $18.75 | $19.75 | 168,600 | — | — |
| 1996-10-22 | $18.50 | $19.49 | 315,600 | — | — |
| 1996-10-21 | $18.63 | $19.62 | 193,400 | — | — |
| 1996-10-18 | $19.00 | $20.02 | 151,800 | — | — |
| 1996-10-17 | $19.00 | $20.02 | 272,600 | — | — |
| 1996-10-16 | $19.00 | $20.02 | 450,200 | — | — |
| 1996-10-15 | $19.94 | $21.00 | 165,000 | — | — |
| 1996-10-14 | $20.25 | $21.33 | 14,400 | — | — |
| 1996-10-11 | $20.44 | $21.53 | 290,400 | — | — |
| 1996-10-10 | $20.88 | $22.00 | 403,200 | — | — |
| 1996-10-09 | $21.06 | $22.19 | 276,800 | — | — |
| 1996-10-08 | $21.50 | $22.65 | 460,400 | — | — |
| 1996-10-07 | $21.00 | $22.12 | 128,400 | — | — |
| 1996-10-04 | $21.00 | $22.12 | 251,400 | — | — |
| 1996-10-03 | $21.31 | $22.45 | 240,800 | — | — |
| 1996-10-02 | $21.19 | $22.32 | 211,200 | — | — |
| 1996-10-01 | $20.25 | $21.33 | 144,200 | — | — |
| 1996-09-30 | $20.19 | $21.27 | 58,800 | — | — |
| 1996-09-27 | $20.19 | $21.27 | 109,400 | — | — |
| 1996-09-26 | $20.13 | $21.20 | 73,000 | — | — |
| 1996-09-25 | $19.94 | $21.00 | 191,800 | — | — |
| 1996-09-24 | $19.88 | $20.94 | 96,000 | — | — |
| 1996-09-23 | $20.06 | $21.14 | 94,800 | — | — |
| 1996-09-20 | $19.94 | $21.00 | 181,200 | — | — |
| 1996-09-19 | $20.06 | $21.14 | 65,000 | — | — |
| 1996-09-18 | $20.00 | $21.07 | 201,600 | — | — |
| 1996-09-17 | $19.88 | $20.94 | 45,600 | — | — |
| 1996-09-16 | $20.00 | $21.07 | 35,400 | — | — |
| 1996-09-13 | $19.81 | $20.87 | 151,800 | — | — |
| 1996-09-12 | $19.81 | $20.87 | 211,200 | — | — |
| 1996-09-11 | $19.94 | $21.00 | 147,600 | — | — |
| 1996-09-10 | $20.06 | $21.14 | 97,400 | — | — |
| 1996-09-09 | $20.32 | $21.41 | 241,200 | — | — |
| 1996-09-06 | $19.94 | $21.00 | 215,800 | — | — |
| 1996-09-05 | $19.25 | $20.28 | 126,400 | — | — |
| 1996-09-04 | $19.38 | $20.41 | 84,200 | — | — |
| 1996-09-03 | $19.56 | $20.61 | 166,400 | — | — |
| 1996-08-30 | $19.44 | $20.48 | 232,800 | — | — |
| 1996-08-29 | $19.00 | $20.02 | 161,600 | — | — |
| 1996-08-28 | $19.13 | $20.15 | 358,600 | — | — |
| 1996-08-27 | $19.50 | $20.54 | 402,000 | — | — |
| 1996-08-26 | $18.69 | $19.69 | 198,400 | — | — |
| 1996-08-23 | $18.50 | $19.49 | 185,200 | — | — |
| 1996-08-22 | $18.25 | $19.23 | 186,400 | — | — |
| 1996-08-21 | $18.25 | $19.23 | 356,800 | — | — |
| 1996-08-20 | $18.81 | $19.82 | 187,000 | — | — |
| 1996-08-19 | $19.00 | $20.02 | 36,200 | — | — |
| 1996-08-16 | $19.06 | $20.08 | 102,200 | — | — |
| 1996-08-15 | $19.00 | $20.02 | 332,400 | — | — |
| 1996-08-14 | $18.63 | $19.62 | 382,800 | — | — |
| 1996-08-13 | $18.44 | $19.42 | 645,800 | — | — |
| 1996-08-12 | $18.69 | $19.69 | 449,400 | — | — |
| 1996-08-09 | $19.00 | $20.02 | 256,800 | — | — |
| 1996-08-08 | $19.56 | $20.61 | 202,200 | — | — |
| 1996-08-07 | $20.00 | $21.07 | 865,400 | — | — |
| 1996-08-06 | $20.00 | $21.07 | 234,000 | — | — |
| 1996-08-05 | $19.63 | $20.67 | 132,200 | — | — |
| 1996-08-02 | $19.81 | $20.87 | 531,000 | — | — |
| 1996-08-01 | $19.19 | $20.21 | 361,600 | — | — |
| 1996-07-31 | $18.94 | $19.95 | 591,200 | — | — |
| 1996-07-30 | $19.69 | $20.74 | 721,400 | — | — |
| 1996-07-29 | $18.69 | $19.69 | 725,400 | — | — |
| 1996-07-26 | $17.88 | $18.83 | 1,103,800 | — | — |
| 1996-07-25 | $18.75 | $19.75 | 363,400 | — | — |
| 1996-07-24 | $19.00 | $20.02 | 292,800 | — | — |
| 1996-07-23 | $19.44 | $20.48 | 394,200 | — | — |
| 1996-07-22 | $19.69 | $20.74 | 174,600 | — | — |
| 1996-07-19 | $19.88 | $20.94 | 304,800 | — | — |
| 1996-07-18 | $19.69 | $20.74 | 769,800 | — | — |
| 1996-07-17 | $19.81 | $20.87 | 790,000 | — | — |
| 1996-07-16 | $20.13 | $21.20 | 1,428,400 | — | — |
| 1996-07-15 | $20.19 | $21.27 | 463,000 | — | — |
| 1996-07-12 | $21.25 | $22.39 | 228,800 | — | — |
| 1996-07-11 | $21.38 | $22.52 | 354,400 | — | — |
| 1996-07-10 | $21.75 | $22.91 | 349,200 | — | — |
| 1996-07-09 | $22.13 | $23.31 | 129,400 | — | — |
| 1996-07-08 | $21.81 | $22.98 | 388,400 | — | — |
| 1996-07-05 | $22.25 | $23.44 | 346,200 | — | — |
| 1996-07-03 | $22.94 | $24.16 | 233,400 | — | — |
| 1996-07-02 | $22.94 | $24.16 | 204,400 | — | — |
| 1996-07-01 | $23.06 | $24.30 | 142,800 | — | — |
| 1996-06-28 | $23.44 | $24.69 | 158,000 | — | — |
| 1996-06-27 | $23.69 | $24.95 | 214,800 | — | — |
| 1996-06-26 | $23.81 | $25.09 | 325,600 | — | — |
| 1996-06-25 | $23.50 | $24.76 | 564,400 | — | — |
| 1996-06-24 | $23.38 | $24.63 | 295,600 | — | — |
| 1996-06-21 | $23.13 | $24.36 | 410,200 | — | — |
| 1996-06-20 | $22.75 | $23.97 | 361,600 | — | — |
| 1996-06-19 | $22.88 | $24.10 | 69,800 | — | — |
| 1996-06-18 | $22.75 | $23.97 | 157,800 | — | — |
| 1996-06-17 | $23.00 | $24.23 | 58,000 | — | — |
| 1996-06-14 | $22.63 | $23.84 | 185,000 | — | — |
| 1996-06-13 | $22.56 | $23.77 | 915,400 | — | — |
| 1996-06-12 | $22.50 | $23.70 | 190,200 | — | — |
| 1996-06-11 | $22.81 | $24.03 | 293,000 | — | — |
| 1996-06-10 | $23.19 | $24.43 | 174,800 | — | — |
| 1996-06-07 | $23.25 | $24.49 | 432,400 | — | — |
| 1996-06-06 | $23.31 | $24.56 | 359,800 | — | — |
| 1996-06-05 | $23.06 | $24.30 | 527,600 | — | — |
| 1996-06-04 | $22.50 | $23.70 | 481,400 | — | — |
| 1996-06-03 | $22.75 | $23.97 | 472,600 | — | — |
| 1996-05-31 | $23.25 | $24.49 | 120,400 | — | — |
| 1996-05-30 | $23.81 | $25.09 | 374,600 | — | — |
| 1996-05-29 | $23.81 | $25.09 | 339,600 | — | — |
| 1996-05-28 | $24.13 | $25.42 | 190,000 | — | — |
| 1996-05-24 | $24.00 | $25.28 | 212,600 | — | — |
| 1996-05-23 | $24.00 | $25.28 | 368,200 | — | — |
| 1996-05-22 | $24.50 | $25.81 | 236,400 | — | — |
| 1996-05-21 | $24.38 | $25.68 | 379,600 | — | — |
| 1996-05-20 | $24.50 | $25.81 | 239,800 | — | — |
| 1996-05-17 | $24.94 | $26.27 | 606,400 | — | — |
| 1996-05-16 | $24.13 | $25.42 | 727,200 | — | — |
| 1996-05-15 | $23.94 | $25.22 | 1,336,200 | — | — |
| 1996-05-14 | $22.94 | $24.16 | 346,800 | — | — |
| 1996-05-13 | $23.00 | $24.23 | 431,600 | — | — |
| 1996-05-10 | $22.56 | $23.77 | 443,200 | — | — |
| 1996-05-09 | $22.63 | $23.84 | 676,800 | — | — |
| 1996-05-08 | $22.81 | $24.03 | 567,600 | — | — |
| 1996-05-07 | $22.50 | $23.70 | 135,400 | — | — |
| 1996-05-06 | $22.25 | $23.44 | 133,800 | — | — |
| 1996-05-03 | $22.38 | $23.57 | 182,600 | — | — |
| 1996-05-02 | $22.56 | $23.77 | 266,800 | — | — |
| 1996-05-01 | $23.00 | $24.23 | 219,400 | — | — |
| 1996-04-30 | $22.63 | $23.84 | 247,800 | — | — |
| 1996-04-29 | $22.31 | $23.51 | 192,800 | — | — |
| 1996-04-26 | $22.88 | $24.10 | 100,800 | — | — |
| 1996-04-25 | $22.94 | $24.16 | 216,000 | — | — |
| 1996-04-24 | $22.94 | $24.16 | 490,800 | — | — |
| 1996-04-23 | $23.19 | $24.43 | 361,800 | — | — |
| 1996-04-22 | $23.13 | $24.36 | 422,400 | — | — |
| 1996-04-19 | $23.06 | $24.30 | 527,200 | — | — |
| 1996-04-18 | $22.31 | $23.51 | 500,800 | — | — |
| 1996-04-17 | $22.13 | $23.31 | 545,800 | — | — |
| 1996-04-16 | $21.99 | $23.17 | 852,000 | — | — |
| 1996-04-15 | $21.50 | $22.65 | 944,600 | — | — |
| 1996-04-12 | $21.31 | $22.45 | 1,518,800 | — | — |
| 1996-04-11 | $20.50 | $21.60 | 1,250,400 | — | — |
| 1996-04-10 | $20.38 | $21.46 | 1,222,800 | — | — |
| 1996-04-09 | $20.31 | $21.40 | 337,400 | — | — |
| 1996-04-08 | $20.19 | $21.27 | 377,600 | — | — |
| 1996-04-04 | $20.69 | $21.79 | 104,400 | — | — |
| 1996-04-03 | $20.63 | $21.73 | 117,600 | — | — |
| 1996-04-02 | $20.75 | $21.86 | 155,400 | — | — |
| 1996-04-01 | $20.88 | $21.99 | 240,800 | — | — |
| 1996-03-29 | $20.75 | $21.86 | 275,200 | — | — |
| 1996-03-28 | $21.00 | $22.12 | 448,600 | — | — |
| 1996-03-27 | $20.88 | $21.99 | 327,800 | — | — |
| 1996-03-26 | $22.06 | $23.24 | 524,200 | — | — |
| 1996-03-25 | $22.13 | $23.31 | 915,000 | — | — |
| 1996-03-22 | $21.31 | $22.45 | 488,200 | — | — |
| 1996-03-21 | $20.75 | $21.86 | 406,000 | — | — |
| 1996-03-20 | $20.38 | $21.46 | 1,077,000 | — | — |
| 1996-03-19 | $20.13 | $21.20 | 333,000 | — | — |
| 1996-03-18 | $19.75 | $20.81 | 434,800 | — | — |
| 1996-03-15 | $19.94 | $21.00 | 224,800 | — | — |
| 1996-03-14 | $19.94 | $21.00 | 358,000 | — | — |
| 1996-03-13 | $20.50 | $21.60 | 231,400 | — | — |
| 1996-03-12 | $20.13 | $21.20 | 241,200 | — | — |
| 1996-03-11 | $20.50 | $21.60 | 559,400 | — | — |
| 1996-03-08 | $19.75 | $20.81 | 503,000 | — | — |
| 1996-03-07 | $21.50 | $22.65 | 200,800 | — | — |
| 1996-03-06 | $22.00 | $23.18 | 170,000 | — | — |
| 1996-03-05 | $22.44 | $23.64 | 130,800 | — | — |
| 1996-03-04 | $22.69 | $23.90 | 283,400 | — | — |
| 1996-03-01 | $22.50 | $23.70 | 367,200 | — | — |
| 1996-02-29 | $21.63 | $22.78 | 386,200 | — | — |
| 1996-02-28 | $22.38 | $23.57 | 186,000 | — | — |
| 1996-02-27 | $22.88 | $24.10 | 155,200 | — | — |
| 1996-02-26 | $23.13 | $24.36 | 176,800 | — | — |
| 1996-02-23 | $23.69 | $24.95 | 497,200 | — | — |
| 1996-02-22 | $23.81 | $25.09 | 255,000 | — | — |
| 1996-02-21 | $23.19 | $24.43 | 217,800 | — | — |
| 1996-02-20 | $22.75 | $23.97 | 319,800 | — | — |
| 1996-02-16 | $23.56 | $24.82 | 218,600 | — | — |
| 1996-02-15 | $24.44 | $25.74 | 249,400 | — | — |
| 1996-02-14 | $25.13 | $26.47 | 192,600 | — | — |
| 1996-02-13 | $25.38 | $26.73 | 92,200 | — | — |
| 1996-02-12 | $25.31 | $26.67 | 156,400 | — | — |
| 1996-02-09 | $25.31 | $26.67 | 153,400 | — | — |
| 1996-02-08 | $25.63 | $27.00 | 426,400 | — | — |
| 1996-02-07 | $25.13 | $26.47 | 160,800 | — | — |
| 1996-02-06 | $25.06 | $26.40 | 212,400 | — | — |
| 1996-02-05 | $25.00 | $26.34 | 219,200 | — | — |
| 1996-02-02 | $25.25 | $26.60 | 223,800 | — | — |
| 1996-02-01 | $25.94 | $27.32 | 201,200 | — | — |
| 1996-01-31 | $26.69 | $28.12 | 116,200 | — | — |
| 1996-01-30 | $26.94 | $28.38 | 248,400 | — | — |
| 1996-01-29 | $26.75 | $28.18 | 141,400 | — | — |
| 1996-01-26 | $26.94 | $28.38 | 117,800 | — | — |
| 1996-01-25 | $26.69 | $28.12 | 227,200 | — | — |
| 1996-01-24 | $27.19 | $28.64 | 217,600 | — | — |
| 1996-01-23 | $27.19 | $28.64 | 490,000 | — | — |
| 1996-01-22 | $27.56 | $29.04 | 369,200 | — | — |
| 1996-01-19 | $26.38 | $27.79 | 220,400 | — | — |
| 1996-01-18 | $25.69 | $27.06 | 247,600 | — | — |
| 1996-01-17 | $25.50 | $26.86 | 188,800 | — | — |
| 1996-01-16 | $26.19 | $27.59 | 221,600 | — | — |
| 1996-01-15 | $25.75 | $27.13 | 87,200 | — | — |
| 1996-01-12 | $25.88 | $27.26 | 362,000 | — | — |
| 1996-01-11 | $25.50 | $26.86 | 268,800 | — | — |
| 1996-01-10 | $24.94 | $26.27 | 513,800 | — | — |
| 1996-01-09 | $25.25 | $26.60 | 318,000 | — | — |
| 1996-01-08 | $26.50 | $27.92 | 123,000 | — | — |
| 1996-01-05 | $26.31 | $27.72 | 359,400 | — | — |
| 1996-01-04 | $25.75 | $27.13 | 471,200 | — | — |
| 1996-01-03 | $26.56 | $27.98 | 649,800 | — | — |
| 1996-01-02 | $25.00 | $26.34 | 207,400 | — | — |