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
- 1986-12-26 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 | $20.50 | $59.46 | 7,400 | — | — |
| 1996-12-30 | $20.00 | $58.01 | 5,900 | — | — |
| 1996-12-27 | $20.00 | $58.01 | 9,200 | — | — |
| 1996-12-26 | $20.13 | $58.37 | 10,800 | — | — |
| 1996-12-24 | $20.00 | $58.01 | 3,800 | — | — |
| 1996-12-23 | $19.63 | $56.92 | 7,900 | — | — |
| 1996-12-20 | $20.00 | $58.01 | 6,700 | — | — |
| 1996-12-19 | $20.00 | $58.01 | 17,300 | — | — |
| 1996-12-18 | $19.88 | $57.64 | 10,300 | — | — |
| 1996-12-17 | $19.88 | $57.64 | 6,700 | — | — |
| 1996-12-16 | $19.88 | $57.64 | 17,900 | — | — |
| 1996-12-13 | $19.88 | $57.64 | 6,400 | — | — |
| 1996-12-12 | $19.88 | $57.64 | 12,900 | — | — |
| 1996-12-11 | $20.25 | $57.50 | 10,900 | — | — |
| 1996-12-10 | $20.25 | $57.50 | 15,400 | — | — |
| 1996-12-09 | $20.25 | $57.50 | 10,500 | — | — |
| 1996-12-06 | $20.00 | $56.79 | 29,200 | — | — |
| 1996-12-05 | $20.25 | $57.50 | 7,000 | — | — |
| 1996-12-04 | $20.00 | $56.79 | 10,400 | — | — |
| 1996-12-03 | $19.38 | $55.01 | 11,300 | — | — |
| 1996-12-02 | $19.00 | $53.95 | 17,000 | — | — |
| 1996-11-29 | $19.38 | $55.01 | 20,900 | — | — |
| 1996-11-27 | $19.13 | $54.30 | 8,100 | — | — |
| 1996-11-26 | $19.13 | $54.30 | 12,600 | — | — |
| 1996-11-25 | $19.00 | $53.95 | 15,800 | — | — |
| 1996-11-22 | $19.25 | $54.66 | 6,600 | — | — |
| 1996-11-21 | $19.38 | $55.01 | 11,400 | — | — |
| 1996-11-20 | $19.13 | $54.30 | 9,300 | — | — |
| 1996-11-19 | $19.25 | $54.66 | 17,100 | — | — |
| 1996-11-18 | $19.25 | $54.66 | 10,400 | — | — |
| 1996-11-15 | $19.50 | $55.37 | 17,300 | — | — |
| 1996-11-14 | $19.25 | $54.66 | 5,800 | — | — |
| 1996-11-13 | $19.25 | $54.66 | 3,900 | — | — |
| 1996-11-12 | $19.25 | $54.66 | 9,600 | — | — |
| 1996-11-11 | $19.25 | $54.66 | 6,600 | — | — |
| 1996-11-08 | $19.13 | $54.30 | 5,300 | — | — |
| 1996-11-07 | $19.25 | $54.66 | 25,500 | — | — |
| 1996-11-06 | $19.00 | $53.95 | 10,400 | — | — |
| 1996-11-05 | $19.00 | $53.95 | 3,400 | — | — |
| 1996-11-04 | $19.00 | $53.95 | 8,700 | — | — |
| 1996-11-01 | $19.13 | $54.30 | 8,400 | — | — |
| 1996-10-31 | $19.13 | $54.30 | 5,000 | — | — |
| 1996-10-30 | $19.00 | $53.95 | 7,700 | — | — |
| 1996-10-29 | $18.88 | $53.59 | 4,200 | — | — |
| 1996-10-28 | $18.75 | $53.24 | 6,700 | — | — |
| 1996-10-25 | $18.75 | $53.24 | 8,700 | — | — |
| 1996-10-24 | $18.75 | $53.24 | 9,100 | — | — |
| 1996-10-23 | $18.75 | $53.24 | 3,800 | — | — |
| 1996-10-22 | $19.00 | $53.95 | 5,300 | — | — |
| 1996-10-21 | $19.13 | $54.30 | 13,400 | — | — |
| 1996-10-18 | $19.00 | $53.95 | 10,500 | — | — |
| 1996-10-17 | $18.75 | $53.24 | 16,800 | — | — |
| 1996-10-16 | $18.75 | $53.24 | 9,600 | — | — |
| 1996-10-15 | $18.50 | $52.53 | 35,200 | — | — |
| 1996-10-14 | $18.63 | $52.88 | 4,300 | — | — |
| 1996-10-11 | $18.50 | $52.53 | 3,300 | — | — |
| 1996-10-10 | $18.63 | $52.88 | 10,400 | — | — |
| 1996-10-09 | $18.63 | $52.88 | 8,800 | — | — |
| 1996-10-08 | $18.50 | $52.53 | 8,900 | — | — |
| 1996-10-07 | $18.50 | $52.53 | 40,700 | — | — |
| 1996-10-04 | $18.50 | $52.53 | 1,600 | — | — |
| 1996-10-03 | $18.50 | $52.53 | 14,500 | — | — |
| 1996-10-02 | $18.50 | $52.53 | 1,900 | — | — |
| 1996-10-01 | $18.50 | $52.53 | 2,400 | — | — |
| 1996-09-30 | $18.38 | $52.18 | 5,600 | — | — |
| 1996-09-27 | $18.38 | $52.18 | 2,500 | — | — |
| 1996-09-26 | $18.50 | $52.53 | 5,900 | — | — |
| 1996-09-25 | $18.63 | $52.88 | 6,100 | — | — |
| 1996-09-24 | $18.63 | $52.88 | 4,700 | — | — |
| 1996-09-23 | $18.63 | $52.88 | 5,600 | — | — |
| 1996-09-20 | $18.63 | $52.88 | 3,400 | — | — |
| 1996-09-19 | $18.50 | $52.53 | 18,900 | — | — |
| 1996-09-18 | $18.63 | $52.88 | 2,500 | — | — |
| 1996-09-17 | $18.50 | $52.53 | 8,900 | — | — |
| 1996-09-16 | $18.38 | $52.18 | 16,500 | — | — |
| 1996-09-13 | $18.63 | $52.88 | 21,900 | — | — |
| 1996-09-12 | $18.63 | $52.88 | 3,800 | — | — |
| 1996-09-11 | $19.13 | $53.10 | 14,200 | — | — |
| 1996-09-10 | $19.00 | $52.75 | 9,200 | — | — |
| 1996-09-09 | $19.00 | $52.75 | 7,900 | — | — |
| 1996-09-06 | $19.13 | $53.10 | 7,800 | — | — |
| 1996-09-05 | $19.13 | $53.10 | 17,600 | — | — |
| 1996-09-04 | $19.25 | $53.44 | 1,300 | — | — |
| 1996-09-03 | $19.13 | $53.10 | 12,500 | — | — |
| 1996-08-30 | $18.88 | $52.40 | 10,000 | — | — |
| 1996-08-29 | $18.88 | $52.40 | 5,000 | — | — |
| 1996-08-28 | $19.00 | $52.75 | 5,700 | — | — |
| 1996-08-27 | $19.25 | $53.44 | 3,100 | — | — |
| 1996-08-26 | $19.13 | $53.10 | 2,600 | — | — |
| 1996-08-23 | $19.13 | $53.10 | 3,200 | — | — |
| 1996-08-22 | $19.25 | $53.44 | 3,700 | — | — |
| 1996-08-21 | $19.25 | $53.44 | 5,600 | — | — |
| 1996-08-20 | $19.13 | $53.10 | 2,600 | — | — |
| 1996-08-19 | $19.50 | $54.14 | 4,200 | — | — |
| 1996-08-16 | $19.50 | $54.14 | 4,000 | — | — |
| 1996-08-15 | $19.63 | $54.49 | 17,300 | — | — |
| 1996-08-14 | $19.75 | $54.83 | 2,300 | — | — |
| 1996-08-13 | $19.88 | $55.18 | 3,700 | — | — |
| 1996-08-12 | $19.88 | $55.18 | 800 | — | — |
| 1996-08-09 | $19.63 | $54.49 | 19,500 | — | — |
| 1996-08-08 | $19.75 | $54.83 | 3,700 | — | — |
| 1996-08-07 | $19.75 | $54.83 | 5,000 | — | — |
| 1996-08-06 | $19.75 | $54.83 | 3,700 | — | — |
| 1996-08-05 | $19.63 | $54.49 | 6,900 | — | — |
| 1996-08-02 | $19.50 | $54.14 | 10,000 | — | — |
| 1996-08-01 | $19.50 | $54.14 | 13,500 | — | — |
| 1996-07-31 | $19.75 | $54.83 | 9,200 | — | — |
| 1996-07-30 | $19.75 | $54.83 | 2,400 | — | — |
| 1996-07-29 | $19.25 | $53.44 | 5,200 | — | — |
| 1996-07-26 | $19.13 | $53.10 | 10,800 | — | — |
| 1996-07-25 | $19.13 | $53.10 | 2,700 | — | — |
| 1996-07-24 | $19.25 | $53.44 | 2,200 | — | — |
| 1996-07-23 | $19.38 | $53.79 | 4,000 | — | — |
| 1996-07-22 | $19.13 | $53.10 | 2,500 | — | — |
| 1996-07-19 | $19.13 | $53.10 | 6,200 | — | — |
| 1996-07-18 | $18.88 | $52.40 | 5,300 | — | — |
| 1996-07-17 | $19.13 | $53.10 | 4,100 | — | — |
| 1996-07-16 | $18.88 | $52.40 | 9,900 | — | — |
| 1996-07-15 | $18.88 | $52.40 | 6,200 | — | — |
| 1996-07-12 | $18.75 | $52.06 | 8,700 | — | — |
| 1996-07-11 | $18.75 | $52.06 | 6,700 | — | — |
| 1996-07-10 | $18.88 | $52.40 | 7,500 | — | — |
| 1996-07-09 | $18.75 | $52.06 | 4,200 | — | — |
| 1996-07-08 | $19.00 | $52.75 | 1,700 | — | — |
| 1996-07-05 | $19.00 | $52.75 | 14,000 | — | — |
| 1996-07-03 | $18.88 | $52.40 | 7,200 | — | — |
| 1996-07-02 | $18.75 | $52.06 | 5,900 | — | — |
| 1996-07-01 | $18.88 | $52.40 | 8,000 | — | — |
| 1996-06-28 | $18.50 | $51.36 | 12,800 | — | — |
| 1996-06-27 | $18.75 | $52.06 | 6,900 | — | — |
| 1996-06-26 | $18.75 | $52.06 | 3,000 | — | — |
| 1996-06-25 | $18.88 | $52.40 | 15,800 | — | — |
| 1996-06-24 | $18.88 | $52.40 | 9,900 | — | — |
| 1996-06-21 | $18.50 | $51.36 | 7,400 | — | — |
| 1996-06-20 | $18.25 | $50.67 | 8,300 | — | — |
| 1996-06-19 | $18.38 | $51.02 | 5,800 | — | — |
| 1996-06-18 | $18.38 | $51.02 | 4,400 | — | — |
| 1996-06-17 | $18.13 | $50.32 | 29,400 | — | — |
| 1996-06-14 | $18.63 | $51.71 | 5,000 | — | — |
| 1996-06-13 | $18.63 | $51.71 | 2,800 | — | — |
| 1996-06-12 | $18.63 | $51.71 | 10,200 | — | — |
| 1996-06-11 | $18.88 | $51.22 | 14,500 | — | — |
| 1996-06-10 | $18.75 | $50.88 | 6,200 | — | — |
| 1996-06-07 | $19.00 | $51.56 | 3,000 | — | — |
| 1996-06-06 | $19.75 | $53.60 | 3,300 | — | — |
| 1996-06-05 | $19.63 | $53.26 | 2,800 | — | — |
| 1996-06-04 | $19.75 | $53.60 | 2,100 | — | — |
| 1996-06-03 | $19.50 | $52.92 | 2,100 | — | — |
| 1996-05-31 | $19.38 | $52.58 | 5,500 | — | — |
| 1996-05-30 | $19.63 | $53.26 | 2,100 | — | — |
| 1996-05-29 | $19.63 | $53.26 | 7,200 | — | — |
| 1996-05-28 | $19.63 | $53.26 | 18,700 | — | — |
| 1996-05-24 | $19.63 | $53.26 | 2,200 | — | — |
| 1996-05-23 | $19.50 | $52.92 | 2,500 | — | — |
| 1996-05-22 | $19.63 | $53.26 | 4,100 | — | — |
| 1996-05-21 | $19.50 | $52.92 | 8,300 | — | — |
| 1996-05-20 | $19.50 | $52.92 | 6,200 | — | — |
| 1996-05-17 | $19.50 | $52.92 | 19,000 | — | — |
| 1996-05-16 | $19.63 | $53.26 | 9,700 | — | — |
| 1996-05-15 | $19.63 | $53.26 | 9,300 | — | — |
| 1996-05-14 | $19.25 | $52.24 | 3,700 | — | — |
| 1996-05-13 | $19.25 | $52.24 | 2,600 | — | — |
| 1996-05-10 | $19.25 | $52.24 | 4,600 | — | — |
| 1996-05-09 | $19.00 | $51.56 | 3,900 | — | — |
| 1996-05-08 | $18.88 | $51.22 | 6,100 | — | — |
| 1996-05-07 | $19.00 | $51.56 | 5,100 | — | — |
| 1996-05-06 | $19.00 | $51.56 | 1,500 | — | — |
| 1996-05-03 | $18.88 | $51.22 | 2,500 | — | — |
| 1996-05-02 | $19.00 | $51.56 | 5,600 | — | — |
| 1996-05-01 | $19.25 | $52.24 | 6,300 | — | — |
| 1996-04-30 | $19.13 | $51.90 | 12,300 | — | — |
| 1996-04-29 | $18.88 | $51.22 | 6,800 | — | — |
| 1996-04-26 | $18.75 | $50.88 | 2,500 | — | — |
| 1996-04-25 | $18.75 | $50.88 | 3,100 | — | — |
| 1996-04-24 | $18.75 | $50.88 | 5,900 | — | — |
| 1996-04-23 | $18.75 | $50.88 | 21,300 | — | — |
| 1996-04-22 | $18.75 | $50.88 | 7,500 | — | — |
| 1996-04-19 | $18.88 | $51.22 | 2,800 | — | — |
| 1996-04-18 | $18.88 | $51.22 | 10,400 | — | — |
| 1996-04-17 | $18.88 | $51.22 | 2,700 | — | — |
| 1996-04-16 | $18.63 | $50.55 | 4,200 | — | — |
| 1996-04-15 | $18.38 | $49.87 | 4,500 | — | — |
| 1996-04-12 | $18.13 | $49.19 | 7,300 | — | — |
| 1996-04-11 | $18.13 | $49.19 | 16,200 | — | — |
| 1996-04-10 | $18.63 | $50.55 | 2,800 | — | — |
| 1996-04-09 | $18.75 | $50.88 | 9,000 | — | — |
| 1996-04-08 | $18.63 | $50.55 | 5,600 | — | — |
| 1996-04-04 | $19.13 | $51.90 | 8,700 | — | — |
| 1996-04-03 | $19.38 | $52.58 | 14,300 | — | — |
| 1996-04-02 | $19.63 | $53.26 | 43,500 | — | — |
| 1996-04-01 | $19.88 | $53.94 | 16,700 | — | — |
| 1996-03-29 | $19.63 | $53.26 | 26,600 | — | — |
| 1996-03-28 | $19.63 | $53.26 | 21,700 | — | — |
| 1996-03-27 | $20.00 | $54.28 | 22,500 | — | — |
| 1996-03-26 | $19.75 | $53.60 | 19,200 | — | — |
| 1996-03-25 | $19.63 | $53.26 | 9,000 | — | — |
| 1996-03-22 | $19.75 | $53.60 | 4,800 | — | — |
| 1996-03-21 | $19.63 | $53.26 | 16,200 | — | — |
| 1996-03-20 | $19.63 | $53.26 | 20,600 | — | — |
| 1996-03-19 | $19.25 | $52.24 | 2,600 | — | — |
| 1996-03-18 | $19.00 | $51.56 | 11,400 | — | — |
| 1996-03-15 | $19.00 | $51.56 | 11,900 | — | — |
| 1996-03-14 | $18.75 | $50.88 | 14,000 | — | — |
| 1996-03-13 | $19.00 | $51.56 | 9,600 | — | — |
| 1996-03-12 | $19.50 | $51.78 | 21,200 | — | — |
| 1996-03-11 | $19.13 | $50.78 | 13,900 | — | — |
| 1996-03-08 | $19.00 | $50.45 | 18,200 | — | — |
| 1996-03-07 | $19.38 | $51.45 | 15,700 | — | — |
| 1996-03-06 | $19.50 | $51.78 | 18,100 | — | — |
| 1996-03-05 | $19.38 | $51.45 | 14,700 | — | — |
| 1996-03-04 | $19.63 | $52.11 | 15,000 | — | — |
| 1996-03-01 | $19.13 | $50.78 | 11,500 | — | — |
| 1996-02-29 | $19.13 | $50.78 | 10,300 | — | — |
| 1996-02-28 | $19.25 | $51.12 | 9,900 | — | — |
| 1996-02-27 | $19.38 | $51.45 | 9,900 | — | — |
| 1996-02-26 | $19.63 | $52.11 | 14,800 | — | — |
| 1996-02-23 | $19.38 | $51.45 | 12,600 | — | — |
| 1996-02-22 | $19.13 | $50.78 | 16,700 | — | — |
| 1996-02-21 | $19.00 | $50.45 | 23,300 | — | — |
| 1996-02-20 | $19.13 | $50.78 | 16,100 | — | — |
| 1996-02-16 | $19.13 | $50.78 | 9,000 | — | — |
| 1996-02-15 | $19.13 | $50.78 | 19,500 | — | — |
| 1996-02-14 | $19.13 | $50.78 | 9,600 | — | — |
| 1996-02-13 | $19.13 | $50.78 | 14,200 | — | — |
| 1996-02-12 | $19.38 | $51.45 | 14,400 | — | — |
| 1996-02-09 | $19.13 | $50.78 | 11,200 | — | — |
| 1996-02-08 | $19.25 | $51.12 | 15,900 | — | — |
| 1996-02-07 | $19.25 | $51.12 | 18,800 | — | — |
| 1996-02-06 | $19.25 | $51.12 | 20,900 | — | — |
| 1996-02-05 | $19.25 | $51.12 | 13,900 | — | — |
| 1996-02-02 | $19.38 | $51.45 | 8,900 | — | — |
| 1996-02-01 | $19.38 | $51.45 | 13,700 | — | — |
| 1996-01-31 | $18.88 | $50.12 | 11,000 | — | — |
| 1996-01-30 | $18.88 | $50.12 | 29,300 | — | — |
| 1996-01-29 | $18.88 | $50.12 | 29,900 | — | — |
| 1996-01-26 | $18.75 | $49.79 | 19,100 | — | — |
| 1996-01-25 | $19.00 | $50.45 | 22,400 | — | — |
| 1996-01-24 | $19.00 | $50.45 | 28,100 | — | — |
| 1996-01-23 | $18.63 | $49.46 | 31,800 | — | — |
| 1996-01-22 | $19.00 | $50.45 | 44,600 | — | — |
| 1996-01-19 | $18.75 | $49.79 | 14,200 | — | — |
| 1996-01-18 | $18.50 | $49.12 | 24,000 | — | — |
| 1996-01-17 | $18.38 | $48.79 | 13,800 | — | — |
| 1996-01-16 | $18.13 | $48.13 | 14,600 | — | — |
| 1996-01-15 | $17.63 | $46.80 | 2,200 | — | — |
| 1996-01-12 | $17.75 | $47.13 | 1,600 | — | — |
| 1996-01-11 | $17.63 | $46.80 | 5,000 | — | — |
| 1996-01-10 | $17.75 | $47.13 | 2,700 | — | — |
| 1996-01-09 | $17.88 | $47.47 | 10,800 | — | — |
| 1996-01-08 | $17.75 | $47.13 | 1,500 | — | — |
| 1996-01-05 | $17.75 | $47.13 | 3,700 | — | — |
| 1996-01-04 | $17.50 | $46.47 | 6,100 | — | — |
| 1996-01-03 | $17.63 | $46.80 | 9,600 | — | — |
| 1996-01-02 | $17.88 | $47.47 | 5,500 | — | — |