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
- 1990-04-03 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 | $16.69 | $16.69 | 190,400 | — | — |
| 1996-12-30 | $16.88 | $16.87 | 105,400 | — | — |
| 1996-12-27 | $16.59 | $16.59 | 112,700 | — | — |
| 1996-12-26 | $17.13 | $17.13 | 73,400 | — | — |
| 1996-12-24 | $17.56 | $17.56 | 49,800 | — | — |
| 1996-12-23 | $17.38 | $17.37 | 95,900 | — | — |
| 1996-12-20 | $17.50 | $17.50 | 88,300 | — | — |
| 1996-12-19 | $18.13 | $18.12 | 91,400 | — | — |
| 1996-12-18 | $17.75 | $17.75 | 43,300 | — | — |
| 1996-12-17 | $17.63 | $17.63 | 28,000 | — | — |
| 1996-12-16 | $18.00 | $18.00 | 66,200 | — | — |
| 1996-12-13 | $18.13 | $18.12 | 132,100 | — | — |
| 1996-12-12 | $18.75 | $18.75 | 77,500 | — | — |
| 1996-12-11 | $19.00 | $19.00 | 106,600 | — | — |
| 1996-12-10 | $19.00 | $19.00 | 189,400 | — | — |
| 1996-12-09 | $18.81 | $18.81 | 83,400 | — | — |
| 1996-12-06 | $19.13 | $19.13 | 19,800 | — | — |
| 1996-12-05 | $19.00 | $19.00 | 9,400 | — | — |
| 1996-12-04 | $19.00 | $19.00 | 74,300 | — | — |
| 1996-12-03 | $18.75 | $18.75 | 58,800 | — | — |
| 1996-12-02 | $19.25 | $19.25 | 43,300 | — | — |
| 1996-11-29 | $19.63 | $19.63 | 30,500 | — | — |
| 1996-11-27 | $19.75 | $19.75 | 142,900 | — | — |
| 1996-11-26 | $19.00 | $19.00 | 53,300 | — | — |
| 1996-11-25 | $19.25 | $19.25 | 25,900 | — | — |
| 1996-11-22 | $19.13 | $19.13 | 66,700 | — | — |
| 1996-11-21 | $19.13 | $19.13 | 77,700 | — | — |
| 1996-11-20 | $19.13 | $19.13 | 84,900 | — | — |
| 1996-11-19 | $19.50 | $19.50 | 105,500 | — | — |
| 1996-11-18 | $19.56 | $19.56 | 43,700 | — | — |
| 1996-11-15 | $19.56 | $19.56 | 85,200 | — | — |
| 1996-11-14 | $19.25 | $19.25 | 55,500 | — | — |
| 1996-11-13 | $19.50 | $19.50 | 93,800 | — | — |
| 1996-11-12 | $19.50 | $19.50 | 109,500 | — | — |
| 1996-11-11 | $19.50 | $19.50 | 124,900 | — | — |
| 1996-11-08 | $18.88 | $18.88 | 153,500 | — | — |
| 1996-11-07 | $18.38 | $18.38 | 52,700 | — | — |
| 1996-11-06 | $18.13 | $18.12 | 328,600 | — | — |
| 1996-11-05 | $18.00 | $18.00 | 60,000 | — | — |
| 1996-11-04 | $17.75 | $17.75 | 159,800 | — | — |
| 1996-11-01 | $18.00 | $18.00 | 205,300 | — | — |
| 1996-10-31 | $18.25 | $18.25 | 107,600 | — | — |
| 1996-10-30 | $18.25 | $18.25 | 109,400 | — | — |
| 1996-10-29 | $18.25 | $18.25 | 37,700 | — | — |
| 1996-10-28 | $19.13 | $19.13 | 65,300 | — | — |
| 1996-10-25 | $20.13 | $20.12 | 14,000 | — | — |
| 1996-10-24 | $19.75 | $19.75 | 31,600 | — | — |
| 1996-10-23 | $20.38 | $20.38 | 35,400 | — | — |
| 1996-10-22 | $20.50 | $20.50 | 70,400 | — | — |
| 1996-10-21 | $19.75 | $19.75 | 83,200 | — | — |
| 1996-10-18 | $21.25 | $21.25 | 26,600 | — | — |
| 1996-10-17 | $21.50 | $21.50 | 119,300 | — | — |
| 1996-10-16 | $21.75 | $21.75 | 121,000 | — | — |
| 1996-10-15 | $21.25 | $21.25 | 140,000 | — | — |
| 1996-10-14 | $22.13 | $22.13 | 80,300 | — | — |
| 1996-10-11 | $21.38 | $21.38 | 187,000 | — | — |
| 1996-10-10 | $22.88 | $22.88 | 362,900 | — | — |
| 1996-10-09 | $24.25 | $24.25 | 78,000 | — | — |
| 1996-10-08 | $24.88 | $24.87 | 62,400 | — | — |
| 1996-10-07 | $24.50 | $24.50 | 24,900 | — | — |
| 1996-10-04 | $24.50 | $24.50 | 30,400 | — | — |
| 1996-10-03 | $24.50 | $24.50 | 57,700 | — | — |
| 1996-10-02 | $24.75 | $24.75 | 92,700 | — | — |
| 1996-10-01 | $24.50 | $24.50 | 188,900 | — | — |
| 1996-09-30 | $24.88 | $24.87 | 280,900 | — | — |
| 1996-09-27 | $23.88 | $23.88 | 172,900 | — | — |
| 1996-09-26 | $24.25 | $24.25 | 232,400 | — | — |
| 1996-09-25 | $24.75 | $24.75 | 107,400 | — | — |
| 1996-09-24 | $24.75 | $24.75 | 163,300 | — | — |
| 1996-09-23 | $25.00 | $25.00 | 42,700 | — | — |
| 1996-09-20 | $25.00 | $25.00 | 230,700 | — | — |
| 1996-09-19 | $24.06 | $24.06 | 103,700 | — | — |
| 1996-09-18 | $24.63 | $24.63 | 71,900 | — | — |
| 1996-09-17 | $24.63 | $24.63 | 106,600 | — | — |
| 1996-09-16 | $24.00 | $24.00 | 89,900 | — | — |
| 1996-09-13 | $24.00 | $24.00 | 66,600 | — | — |
| 1996-09-12 | $23.63 | $23.62 | 71,300 | — | — |
| 1996-09-11 | $24.50 | $24.50 | 63,200 | — | — |
| 1996-09-10 | $25.38 | $25.38 | 121,400 | — | — |
| 1996-09-09 | $25.00 | $25.00 | 77,900 | — | — |
| 1996-09-06 | $24.88 | $24.87 | 217,300 | — | — |
| 1996-09-05 | $24.63 | $24.63 | 192,700 | — | — |
| 1996-09-04 | $24.88 | $24.87 | 98,100 | — | — |
| 1996-09-03 | $24.38 | $24.38 | 143,900 | — | — |
| 1996-08-30 | $24.63 | $24.63 | 113,100 | — | — |
| 1996-08-29 | $24.75 | $24.75 | 117,900 | — | — |
| 1996-08-28 | $24.75 | $24.75 | 230,500 | — | — |
| 1996-08-27 | $24.50 | $24.50 | 194,400 | — | — |
| 1996-08-26 | $23.00 | $23.00 | 91,300 | — | — |
| 1996-08-23 | $22.75 | $22.75 | 137,200 | — | — |
| 1996-08-22 | $22.50 | $22.50 | 85,000 | — | — |
| 1996-08-21 | $22.38 | $22.38 | 145,500 | — | — |
| 1996-08-20 | $22.88 | $22.88 | 137,400 | — | — |
| 1996-08-19 | $22.63 | $22.63 | 80,300 | — | — |
| 1996-08-16 | $21.88 | $21.88 | 62,300 | — | — |
| 1996-08-15 | $21.00 | $21.00 | 46,600 | — | — |
| 1996-08-14 | $21.50 | $21.50 | 18,400 | — | — |
| 1996-08-13 | $20.75 | $20.75 | 55,500 | — | — |
| 1996-08-12 | $21.63 | $21.63 | 64,100 | — | — |
| 1996-08-09 | $21.75 | $21.75 | 57,700 | — | — |
| 1996-08-08 | $22.25 | $22.25 | 206,900 | — | — |
| 1996-08-07 | $22.00 | $22.00 | 115,000 | — | — |
| 1996-08-06 | $22.13 | $22.13 | 94,800 | — | — |
| 1996-08-05 | $21.75 | $21.75 | 94,200 | — | — |
| 1996-08-02 | $21.75 | $21.75 | 210,900 | — | — |
| 1996-08-01 | $20.13 | $20.12 | 80,400 | — | — |
| 1996-07-31 | $19.75 | $19.75 | 53,500 | — | — |
| 1996-07-30 | $19.63 | $19.63 | 103,300 | — | — |
| 1996-07-29 | $19.25 | $19.25 | 49,800 | — | — |
| 1996-07-26 | $20.13 | $20.12 | 59,300 | — | — |
| 1996-07-25 | $19.44 | $19.44 | 69,700 | — | — |
| 1996-07-24 | $19.50 | $19.50 | 160,400 | — | — |
| 1996-07-23 | $19.50 | $19.50 | 101,500 | — | — |
| 1996-07-22 | $20.88 | $20.88 | 63,400 | — | — |
| 1996-07-19 | $21.75 | $21.75 | 32,300 | — | — |
| 1996-07-18 | $21.50 | $21.50 | 170,700 | — | — |
| 1996-07-17 | $21.25 | $21.25 | 200,200 | — | — |
| 1996-07-16 | $19.38 | $19.38 | 108,500 | — | — |
| 1996-07-15 | $19.00 | $19.00 | 107,800 | — | — |
| 1996-07-12 | $20.50 | $20.50 | 226,900 | — | — |
| 1996-07-11 | $22.00 | $22.00 | 235,100 | — | — |
| 1996-07-10 | $20.38 | $20.38 | 250,600 | — | — |
| 1996-07-09 | $21.50 | $21.50 | 166,600 | — | — |
| 1996-07-08 | $21.94 | $21.94 | 106,000 | — | — |
| 1996-07-05 | $21.25 | $21.25 | 55,800 | — | — |
| 1996-07-03 | $22.00 | $22.00 | 117,400 | — | — |
| 1996-07-02 | $22.63 | $22.63 | 317,200 | — | — |
| 1996-07-01 | $23.75 | $23.75 | 711,000 | — | — |
| 1996-06-28 | $23.25 | $23.25 | 938,900 | — | — |
| 1996-06-27 | $18.00 | $18.00 | 50,900 | — | — |
| 1996-06-26 | $18.02 | $18.02 | 64,800 | — | — |
| 1996-06-25 | $18.88 | $18.88 | 97,800 | — | — |
| 1996-06-24 | $18.88 | $18.88 | 44,600 | — | — |
| 1996-06-21 | $18.50 | $18.50 | 42,500 | — | — |
| 1996-06-20 | $18.50 | $18.50 | 102,600 | — | — |
| 1996-06-19 | $19.00 | $19.00 | 155,400 | — | — |
| 1996-06-18 | $20.00 | $20.00 | 220,400 | — | — |
| 1996-06-17 | $19.25 | $19.25 | 106,800 | — | — |
| 1996-06-14 | $20.13 | $20.12 | 128,300 | — | — |
| 1996-06-13 | $21.38 | $21.38 | 388,400 | — | — |
| 1996-06-12 | $22.00 | $22.00 | 143,000 | — | — |
| 1996-06-11 | $21.38 | $21.38 | 283,900 | — | — |
| 1996-06-10 | $21.75 | $21.75 | 150,700 | — | — |
| 1996-06-07 | $21.88 | $21.88 | 148,400 | — | — |
| 1996-06-06 | $21.25 | $21.25 | 533,100 | — | — |
| 1996-06-05 | $23.00 | $23.00 | 151,300 | — | — |
| 1996-06-04 | $23.00 | $23.00 | 276,700 | — | — |
| 1996-06-03 | $22.88 | $22.88 | 1,005,700 | — | — |
| 1996-05-31 | $22.25 | $22.25 | 402,800 | — | — |
| 1996-05-30 | $20.69 | $20.69 | 113,200 | — | — |
| 1996-05-29 | $19.50 | $19.50 | 92,100 | — | — |
| 1996-05-28 | $19.75 | $19.75 | 68,400 | — | — |
| 1996-05-24 | $20.00 | $20.00 | 61,500 | — | — |
| 1996-05-23 | $19.75 | $19.75 | 238,100 | — | — |
| 1996-05-22 | $19.50 | $19.50 | 287,400 | — | — |
| 1996-05-21 | $19.98 | $19.98 | 103,400 | — | — |
| 1996-05-20 | $19.88 | $19.88 | 82,900 | — | — |
| 1996-05-17 | $19.50 | $19.50 | 69,700 | — | — |
| 1996-05-16 | $19.88 | $19.88 | 119,400 | — | — |
| 1996-05-15 | $19.50 | $19.50 | 136,000 | — | — |
| 1996-05-14 | $19.25 | $19.25 | 133,500 | — | — |
| 1996-05-13 | $18.88 | $18.88 | 149,600 | — | — |
| 1996-05-10 | $18.56 | $18.56 | 51,100 | — | — |
| 1996-05-09 | $18.31 | $18.31 | 259,800 | — | — |
| 1996-05-08 | $18.38 | $18.38 | 240,400 | — | — |
| 1996-05-07 | $18.63 | $18.63 | 589,400 | — | — |
| 1996-05-06 | $19.38 | $19.38 | 632,500 | — | — |
| 1996-05-03 | $16.50 | $16.50 | 140,100 | — | — |
| 1996-05-02 | $16.39 | $16.39 | 303,400 | — | — |
| 1996-05-01 | $15.75 | $15.75 | 86,300 | — | — |
| 1996-04-30 | $15.19 | $15.19 | 52,900 | — | — |
| 1996-04-29 | $15.38 | $15.38 | 62,900 | — | — |
| 1996-04-26 | $15.38 | $15.38 | 133,700 | — | — |
| 1996-04-25 | $15.38 | $15.38 | 270,600 | — | — |
| 1996-04-24 | $14.75 | $14.75 | 92,200 | — | — |
| 1996-04-23 | $14.88 | $14.88 | 84,100 | — | — |
| 1996-04-22 | $15.25 | $15.25 | 99,700 | — | — |
| 1996-04-19 | $15.75 | $15.75 | 145,900 | — | — |
| 1996-04-18 | $15.75 | $15.75 | 31,800 | — | — |
| 1996-04-17 | $16.00 | $16.00 | 93,500 | — | — |
| 1996-04-16 | $16.00 | $16.00 | 54,500 | — | — |
| 1996-04-15 | $16.13 | $16.13 | 57,000 | — | — |
| 1996-04-12 | $15.75 | $15.75 | 53,700 | — | — |
| 1996-04-11 | $16.13 | $16.13 | 145,500 | — | — |
| 1996-04-10 | $16.25 | $16.25 | 356,700 | — | — |
| 1996-04-09 | $16.63 | $16.63 | 57,100 | — | — |
| 1996-04-08 | $16.38 | $16.38 | 74,100 | — | — |
| 1996-04-04 | $16.88 | $16.87 | 179,500 | — | — |
| 1996-04-03 | $17.25 | $17.25 | 329,800 | — | — |
| 1996-04-02 | $16.25 | $16.25 | 153,700 | — | — |
| 1996-04-01 | $15.75 | $15.75 | 211,800 | — | — |
| 1996-03-29 | $15.25 | $15.25 | 142,700 | — | — |
| 1996-03-28 | $14.63 | $14.63 | 54,000 | — | — |
| 1996-03-27 | $15.13 | $15.13 | 48,800 | — | — |
| 1996-03-26 | $15.13 | $15.13 | 66,100 | — | — |
| 1996-03-25 | $14.75 | $14.75 | 67,100 | — | — |
| 1996-03-22 | $15.00 | $15.00 | 218,700 | — | — |
| 1996-03-21 | $15.88 | $15.88 | 223,500 | — | — |
| 1996-03-20 | $14.75 | $14.75 | 62,100 | — | — |
| 1996-03-19 | $14.63 | $14.63 | 103,200 | — | — |
| 1996-03-18 | $14.25 | $14.25 | 36,800 | — | — |
| 1996-03-15 | $14.25 | $14.25 | 58,500 | — | — |
| 1996-03-14 | $14.38 | $14.38 | 44,100 | — | — |
| 1996-03-13 | $14.38 | $14.38 | 47,700 | — | — |
| 1996-03-12 | $14.50 | $14.50 | 27,600 | — | — |
| 1996-03-11 | $13.75 | $13.75 | 67,400 | — | — |
| 1996-03-08 | $13.50 | $13.50 | 214,400 | — | — |
| 1996-03-07 | $14.00 | $14.00 | 116,800 | — | — |
| 1996-03-06 | $14.63 | $14.63 | 43,200 | — | — |
| 1996-03-05 | $14.50 | $14.50 | 66,000 | — | — |
| 1996-03-04 | $14.88 | $14.88 | 72,200 | — | — |
| 1996-03-01 | $14.50 | $14.50 | 136,200 | — | — |
| 1996-02-29 | $14.75 | $14.75 | 200,800 | — | — |
| 1996-02-28 | $14.00 | $14.00 | 191,200 | — | — |
| 1996-02-27 | $14.38 | $14.38 | 144,300 | — | — |
| 1996-02-26 | $14.50 | $14.50 | 90,900 | — | — |
| 1996-02-23 | $15.00 | $15.00 | 233,900 | — | — |
| 1996-02-22 | $15.38 | $15.38 | 646,500 | — | — |
| 1996-02-21 | $13.25 | $13.25 | 172,800 | — | — |
| 1996-02-20 | $13.75 | $13.75 | 108,700 | — | — |
| 1996-02-16 | $13.75 | $13.75 | 99,800 | — | — |
| 1996-02-15 | $13.50 | $13.50 | 47,700 | — | — |
| 1996-02-14 | $13.75 | $13.75 | 935,200 | — | — |
| 1996-02-13 | $13.63 | $13.63 | 110,900 | — | — |
| 1996-02-12 | $13.63 | $13.63 | 174,700 | — | — |
| 1996-02-09 | $13.38 | $13.38 | 125,700 | — | — |
| 1996-02-08 | $14.13 | $14.13 | 125,100 | — | — |
| 1996-02-07 | $13.63 | $13.63 | 719,900 | — | — |
| 1996-02-06 | $13.75 | $13.75 | 374,700 | — | — |
| 1996-02-05 | $14.38 | $14.38 | 437,700 | — | — |
| 1996-02-02 | $14.00 | $14.00 | 1,184,300 | — | — |
| 1996-02-01 | $15.00 | $15.00 | 845,800 | — | — |
| 1996-01-31 | $17.88 | $17.88 | 143,500 | — | — |
| 1996-01-30 | $18.38 | $18.38 | 144,500 | — | — |
| 1996-01-29 | $17.50 | $17.50 | 146,500 | — | — |
| 1996-01-26 | $18.00 | $18.00 | 180,500 | — | — |
| 1996-01-25 | $18.00 | $18.00 | 49,400 | — | — |
| 1996-01-24 | $18.50 | $18.50 | 142,000 | — | — |
| 1996-01-23 | $18.00 | $18.00 | 373,400 | — | — |
| 1996-01-22 | $17.75 | $17.75 | 175,800 | — | — |
| 1996-01-19 | $17.00 | $17.00 | 269,400 | — | — |
| 1996-01-18 | $16.75 | $16.75 | 153,200 | — | — |
| 1996-01-17 | $17.00 | $17.00 | 118,000 | — | — |
| 1996-01-16 | $17.75 | $17.75 | 100,400 | — | — |
| 1996-01-15 | $18.00 | $18.00 | 10,800 | — | — |
| 1996-01-12 | $18.38 | $18.38 | 97,400 | — | — |
| 1996-01-11 | $18.50 | $18.50 | 104,600 | — | — |
| 1996-01-10 | $18.50 | $18.50 | 120,300 | — | — |
| 1996-01-09 | $19.75 | $19.75 | 197,700 | — | — |
| 1996-01-08 | $20.75 | $20.75 | 57,900 | — | — |
| 1996-01-05 | $20.44 | $20.44 | 183,600 | — | — |
| 1996-01-04 | $19.50 | $19.50 | 55,700 | — | — |
| 1996-01-03 | $19.25 | $19.25 | 64,700 | — | — |
| 1996-01-02 | $20.25 | $20.25 | 71,200 | — | — |