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
- 1993-08-12 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 | $20.63 | $26.23 | 263,600 | — | — |
| 1996-12-30 | $20.50 | $26.07 | 1,046,400 | — | — |
| 1996-12-27 | $21.06 | $26.78 | 726,800 | — | — |
| 1996-12-26 | $20.94 | $26.62 | 150,800 | — | — |
| 1996-12-24 | $21.13 | $26.86 | 104,200 | — | — |
| 1996-12-23 | $21.31 | $26.70 | 268,800 | — | — |
| 1996-12-20 | $21.31 | $26.70 | 383,800 | — | — |
| 1996-12-19 | $21.63 | $27.09 | 419,200 | — | — |
| 1996-12-18 | $21.44 | $26.86 | 141,600 | — | — |
| 1996-12-17 | $20.94 | $26.23 | 282,000 | — | — |
| 1996-12-16 | $20.94 | $26.23 | 283,200 | — | — |
| 1996-12-13 | $21.31 | $26.70 | 921,200 | — | — |
| 1996-12-12 | $21.44 | $26.86 | 984,000 | — | — |
| 1996-12-11 | $21.44 | $26.86 | 814,400 | — | — |
| 1996-12-10 | $21.44 | $26.86 | 950,200 | — | — |
| 1996-12-09 | $21.50 | $26.94 | 341,600 | — | — |
| 1996-12-06 | $20.69 | $25.92 | 1,081,000 | — | — |
| 1996-12-05 | $20.63 | $25.84 | 78,400 | — | — |
| 1996-12-04 | $20.75 | $26.00 | 245,200 | — | — |
| 1996-12-03 | $21.00 | $26.31 | 539,800 | — | — |
| 1996-12-02 | $20.56 | $25.76 | 154,400 | — | — |
| 1996-11-29 | $20.06 | $25.14 | 23,800 | — | — |
| 1996-11-27 | $20.25 | $25.37 | 433,800 | — | — |
| 1996-11-26 | $20.00 | $25.06 | 635,000 | — | — |
| 1996-11-25 | $19.94 | $24.98 | 102,400 | — | — |
| 1996-11-22 | $19.75 | $24.75 | 108,600 | — | — |
| 1996-11-21 | $19.75 | $24.75 | 58,400 | — | — |
| 1996-11-20 | $19.75 | $24.75 | 70,200 | — | — |
| 1996-11-19 | $19.94 | $24.98 | 162,200 | — | — |
| 1996-11-18 | $19.94 | $24.98 | 211,800 | — | — |
| 1996-11-15 | $20.00 | $25.06 | 341,800 | — | — |
| 1996-11-14 | $19.94 | $24.98 | 77,600 | — | — |
| 1996-11-13 | $19.94 | $24.98 | 178,200 | — | — |
| 1996-11-12 | $19.88 | $24.90 | 123,200 | — | — |
| 1996-11-11 | $19.63 | $24.59 | 121,800 | — | — |
| 1996-11-08 | $19.56 | $24.51 | 1,007,200 | — | — |
| 1996-11-07 | $19.25 | $24.12 | 99,800 | — | — |
| 1996-11-06 | $19.38 | $24.28 | 269,400 | — | — |
| 1996-11-05 | $18.94 | $23.73 | 104,000 | — | — |
| 1996-11-04 | $18.63 | $23.34 | 155,200 | — | — |
| 1996-11-01 | $18.69 | $23.41 | 251,200 | — | — |
| 1996-10-31 | $18.38 | $23.02 | 286,800 | — | — |
| 1996-10-30 | $18.50 | $23.18 | 133,800 | — | — |
| 1996-10-29 | $18.50 | $23.18 | 181,800 | — | — |
| 1996-10-28 | $18.56 | $23.26 | 311,000 | — | — |
| 1996-10-25 | $18.69 | $23.41 | 46,400 | — | — |
| 1996-10-24 | $18.69 | $23.41 | 259,800 | — | — |
| 1996-10-23 | $18.69 | $23.41 | 53,800 | — | — |
| 1996-10-22 | $18.69 | $23.41 | 97,200 | — | — |
| 1996-10-21 | $18.56 | $23.26 | 163,600 | — | — |
| 1996-10-18 | $18.69 | $23.41 | 55,800 | — | — |
| 1996-10-17 | $18.69 | $23.41 | 89,200 | — | — |
| 1996-10-16 | $18.63 | $23.34 | 193,400 | — | — |
| 1996-10-15 | $18.50 | $23.18 | 87,400 | — | — |
| 1996-10-14 | $18.44 | $23.10 | 310,600 | — | — |
| 1996-10-11 | $18.44 | $23.10 | 366,200 | — | — |
| 1996-10-10 | $18.19 | $22.79 | 155,000 | — | — |
| 1996-10-09 | $18.19 | $22.79 | 110,000 | — | — |
| 1996-10-08 | $18.06 | $22.63 | 104,600 | — | — |
| 1996-10-07 | $18.06 | $22.63 | 89,600 | — | — |
| 1996-10-04 | $18.25 | $22.87 | 100,200 | — | — |
| 1996-10-03 | $18.13 | $22.71 | 79,000 | — | — |
| 1996-10-02 | $17.94 | $22.47 | 1,054,000 | — | — |
| 1996-10-01 | $18.06 | $22.63 | 127,600 | — | — |
| 1996-09-30 | $17.81 | $22.32 | 299,200 | — | — |
| 1996-09-27 | $17.81 | $22.32 | 112,000 | — | — |
| 1996-09-26 | $17.75 | $22.24 | 89,000 | — | — |
| 1996-09-25 | $17.69 | $22.16 | 553,800 | — | — |
| 1996-09-24 | $17.81 | $21.95 | 903,400 | — | — |
| 1996-09-23 | $17.69 | $21.79 | 92,000 | — | — |
| 1996-09-20 | $17.69 | $21.79 | 218,600 | — | — |
| 1996-09-19 | $17.63 | $21.72 | 215,200 | — | — |
| 1996-09-18 | $17.63 | $21.72 | 250,000 | — | — |
| 1996-09-17 | $17.69 | $21.79 | 97,600 | — | — |
| 1996-09-16 | $17.69 | $21.79 | 114,600 | — | — |
| 1996-09-13 | $17.81 | $21.95 | 80,800 | — | — |
| 1996-09-12 | $17.81 | $21.95 | 99,600 | — | — |
| 1996-09-11 | $17.75 | $21.87 | 107,000 | — | — |
| 1996-09-10 | $17.81 | $21.95 | 180,600 | — | — |
| 1996-09-09 | $17.75 | $21.87 | 301,000 | — | — |
| 1996-09-06 | $17.69 | $21.79 | 201,000 | — | — |
| 1996-09-05 | $17.81 | $21.95 | 197,600 | — | — |
| 1996-09-04 | $17.81 | $21.95 | 96,400 | — | — |
| 1996-09-03 | $17.88 | $22.02 | 108,200 | — | — |
| 1996-08-30 | $17.69 | $21.79 | 172,000 | — | — |
| 1996-08-29 | $17.56 | $21.64 | 307,800 | — | — |
| 1996-08-28 | $17.50 | $21.56 | 83,800 | — | — |
| 1996-08-27 | $17.50 | $21.56 | 79,800 | — | — |
| 1996-08-26 | $17.44 | $21.49 | 68,400 | — | — |
| 1996-08-23 | $17.50 | $21.56 | 72,800 | — | — |
| 1996-08-22 | $17.50 | $21.56 | 106,000 | — | — |
| 1996-08-21 | $17.50 | $21.56 | 56,000 | — | — |
| 1996-08-20 | $17.50 | $21.56 | 72,600 | — | — |
| 1996-08-19 | $17.38 | $21.41 | 57,000 | — | — |
| 1996-08-16 | $17.25 | $21.25 | 114,400 | — | — |
| 1996-08-15 | $17.31 | $21.33 | 92,800 | — | — |
| 1996-08-14 | $17.50 | $21.56 | 92,800 | — | — |
| 1996-08-13 | $17.38 | $21.41 | 95,400 | — | — |
| 1996-08-12 | $17.31 | $21.33 | 159,600 | — | — |
| 1996-08-09 | $17.19 | $21.18 | 83,600 | — | — |
| 1996-08-08 | $17.31 | $21.33 | 167,800 | — | — |
| 1996-08-07 | $17.44 | $21.49 | 419,000 | — | — |
| 1996-08-06 | $17.50 | $21.56 | 53,600 | — | — |
| 1996-08-05 | $17.56 | $21.64 | 63,400 | — | — |
| 1996-08-02 | $17.56 | $21.64 | 127,800 | — | — |
| 1996-08-01 | $17.06 | $21.02 | 39,600 | — | — |
| 1996-07-31 | $16.88 | $20.79 | 71,600 | — | — |
| 1996-07-30 | $16.81 | $20.72 | 65,600 | — | — |
| 1996-07-29 | $17.00 | $20.95 | 87,800 | — | — |
| 1996-07-26 | $16.88 | $20.79 | 45,000 | — | — |
| 1996-07-25 | $16.94 | $20.87 | 75,000 | — | — |
| 1996-07-24 | $16.88 | $20.79 | 117,400 | — | — |
| 1996-07-23 | $16.88 | $20.79 | 41,600 | — | — |
| 1996-07-22 | $16.94 | $20.87 | 62,200 | — | — |
| 1996-07-19 | $17.00 | $20.95 | 31,400 | — | — |
| 1996-07-18 | $16.94 | $20.87 | 127,800 | — | — |
| 1996-07-17 | $16.88 | $20.79 | 268,000 | — | — |
| 1996-07-16 | $16.88 | $20.79 | 465,200 | — | — |
| 1996-07-15 | $16.88 | $20.79 | 389,000 | — | — |
| 1996-07-12 | $16.94 | $20.87 | 133,800 | — | — |
| 1996-07-11 | $16.69 | $20.56 | 160,200 | — | — |
| 1996-07-10 | $16.69 | $20.56 | 54,400 | — | — |
| 1996-07-09 | $16.63 | $20.48 | 44,800 | — | — |
| 1996-07-08 | $16.63 | $20.48 | 251,800 | — | — |
| 1996-07-05 | $16.69 | $20.56 | 35,800 | — | — |
| 1996-07-03 | $16.69 | $20.56 | 44,000 | — | — |
| 1996-07-02 | $16.69 | $20.56 | 199,800 | — | — |
| 1996-07-01 | $16.56 | $20.41 | 127,000 | — | — |
| 1996-06-28 | $16.44 | $20.25 | 146,600 | — | — |
| 1996-06-27 | $16.38 | $20.18 | 112,200 | — | — |
| 1996-06-26 | $16.50 | $20.33 | 128,600 | — | — |
| 1996-06-25 | $16.69 | $20.20 | 933,400 | — | — |
| 1996-06-24 | $16.56 | $20.05 | 83,400 | — | — |
| 1996-06-21 | $16.38 | $19.82 | 129,000 | — | — |
| 1996-06-20 | $16.44 | $19.90 | 31,200 | — | — |
| 1996-06-19 | $16.50 | $19.97 | 130,400 | — | — |
| 1996-06-18 | $16.44 | $19.90 | 191,000 | — | — |
| 1996-06-17 | $16.44 | $19.90 | 144,800 | — | — |
| 1996-06-14 | $16.38 | $19.82 | 680,600 | — | — |
| 1996-06-13 | $16.06 | $19.44 | 40,800 | — | — |
| 1996-06-12 | $16.00 | $19.37 | 267,000 | — | — |
| 1996-06-11 | $16.13 | $19.52 | 138,200 | — | — |
| 1996-06-10 | $16.00 | $19.37 | 176,800 | — | — |
| 1996-06-07 | $15.88 | $19.21 | 58,200 | — | — |
| 1996-06-06 | $15.94 | $19.29 | 376,800 | — | — |
| 1996-06-05 | $15.94 | $19.29 | 291,000 | — | — |
| 1996-06-04 | $15.50 | $18.76 | 55,600 | — | — |
| 1996-06-03 | $15.50 | $18.76 | 32,200 | — | — |
| 1996-05-31 | $15.50 | $18.76 | 142,200 | — | — |
| 1996-05-30 | $15.56 | $18.84 | 127,800 | — | — |
| 1996-05-29 | $15.50 | $18.76 | 144,800 | — | — |
| 1996-05-28 | $15.56 | $18.84 | 133,800 | — | — |
| 1996-05-24 | $15.63 | $18.91 | 109,800 | — | — |
| 1996-05-23 | $15.75 | $19.06 | 153,600 | — | — |
| 1996-05-22 | $15.75 | $19.06 | 139,000 | — | — |
| 1996-05-21 | $15.56 | $18.84 | 305,200 | — | — |
| 1996-05-20 | $15.69 | $18.99 | 61,800 | — | — |
| 1996-05-17 | $15.75 | $19.06 | 127,800 | — | — |
| 1996-05-16 | $15.63 | $18.91 | 279,400 | — | — |
| 1996-05-15 | $16.00 | $19.37 | 115,800 | — | — |
| 1996-05-14 | $16.00 | $19.37 | 256,200 | — | — |
| 1996-05-13 | $16.38 | $19.82 | 129,800 | — | — |
| 1996-05-10 | $16.38 | $19.82 | 87,600 | — | — |
| 1996-05-09 | $16.25 | $19.67 | 81,200 | — | — |
| 1996-05-08 | $16.00 | $19.37 | 90,200 | — | — |
| 1996-05-07 | $15.88 | $19.21 | 825,400 | — | — |
| 1996-05-06 | $16.13 | $19.52 | 146,400 | — | — |
| 1996-05-03 | $16.19 | $19.59 | 62,000 | — | — |
| 1996-05-02 | $16.19 | $19.59 | 44,400 | — | — |
| 1996-05-01 | $16.25 | $19.67 | 164,600 | — | — |
| 1996-04-30 | $16.13 | $19.52 | 132,200 | — | — |
| 1996-04-29 | $16.25 | $19.67 | 120,400 | — | — |
| 1996-04-26 | $16.19 | $19.59 | 65,800 | — | — |
| 1996-04-25 | $16.25 | $19.67 | 68,400 | — | — |
| 1996-04-24 | $16.19 | $19.59 | 18,600 | — | — |
| 1996-04-23 | $16.25 | $19.67 | 66,400 | — | — |
| 1996-04-22 | $16.50 | $19.97 | 84,000 | — | — |
| 1996-04-19 | $16.38 | $19.82 | 62,400 | — | — |
| 1996-04-18 | $16.31 | $19.74 | 44,000 | — | — |
| 1996-04-17 | $16.19 | $19.59 | 197,600 | — | — |
| 1996-04-16 | $16.44 | $19.90 | 89,000 | — | — |
| 1996-04-15 | $16.19 | $19.59 | 71,800 | — | — |
| 1996-04-12 | $16.13 | $19.52 | 295,000 | — | — |
| 1996-04-11 | $15.81 | $19.14 | 93,600 | — | — |
| 1996-04-10 | $15.75 | $19.06 | 145,400 | — | — |
| 1996-04-09 | $15.75 | $19.06 | 124,600 | — | — |
| 1996-04-08 | $15.63 | $18.91 | 292,800 | — | — |
| 1996-04-04 | $15.75 | $19.06 | 98,800 | — | — |
| 1996-04-03 | $15.81 | $19.14 | 66,400 | — | — |
| 1996-04-02 | $15.75 | $19.06 | 93,200 | — | — |
| 1996-04-01 | $15.75 | $19.06 | 122,600 | — | — |
| 1996-03-29 | $15.63 | $18.91 | 338,800 | — | — |
| 1996-03-28 | $15.94 | $19.29 | 133,800 | — | — |
| 1996-03-27 | $15.94 | $19.29 | 206,800 | — | — |
| 1996-03-26 | $16.31 | $19.39 | 292,600 | — | — |
| 1996-03-25 | $16.38 | $19.46 | 91,800 | — | — |
| 1996-03-22 | $16.19 | $19.24 | 80,400 | — | — |
| 1996-03-21 | $16.25 | $19.31 | 145,400 | — | — |
| 1996-03-20 | $16.00 | $19.02 | 141,200 | — | — |
| 1996-03-19 | $16.00 | $19.02 | 70,000 | — | — |
| 1996-03-18 | $15.88 | $18.87 | 144,000 | — | — |
| 1996-03-15 | $15.50 | $18.42 | 216,200 | — | — |
| 1996-03-14 | $15.81 | $18.79 | 468,400 | — | — |
| 1996-03-13 | $16.38 | $19.46 | 762,800 | — | — |
| 1996-03-12 | $16.63 | $19.76 | 221,000 | — | — |
| 1996-03-11 | $16.75 | $19.91 | 348,600 | — | — |
| 1996-03-08 | $16.75 | $19.91 | 334,200 | — | — |
| 1996-03-07 | $16.69 | $19.83 | 412,000 | — | — |
| 1996-03-06 | $16.44 | $19.54 | 404,800 | — | — |
| 1996-03-05 | $16.19 | $19.24 | 46,200 | — | — |
| 1996-03-04 | $16.00 | $19.02 | 112,600 | — | — |
| 1996-03-01 | $16.00 | $19.02 | 156,800 | — | — |
| 1996-02-29 | $15.88 | $18.87 | 239,600 | — | — |
| 1996-02-28 | $15.88 | $18.87 | 130,600 | — | — |
| 1996-02-27 | $15.75 | $18.72 | 103,600 | — | — |
| 1996-02-26 | $15.19 | $18.05 | 210,000 | — | — |
| 1996-02-23 | $15.63 | $18.57 | 336,000 | — | — |
| 1996-02-22 | $15.69 | $18.64 | 201,000 | — | — |
| 1996-02-21 | $15.88 | $18.87 | 39,200 | — | — |
| 1996-02-20 | $15.94 | $18.94 | 122,400 | — | — |
| 1996-02-16 | $16.06 | $19.09 | 76,000 | — | — |
| 1996-02-15 | $16.00 | $19.02 | 143,200 | — | — |
| 1996-02-14 | $16.13 | $19.16 | 226,600 | — | — |
| 1996-02-13 | $15.81 | $18.79 | 161,600 | — | — |
| 1996-02-12 | $15.63 | $18.57 | 359,400 | — | — |
| 1996-02-09 | $15.50 | $18.42 | 63,000 | — | — |
| 1996-02-08 | $15.44 | $18.35 | 258,600 | — | — |
| 1996-02-07 | $15.44 | $18.35 | 136,000 | — | — |
| 1996-02-06 | $15.31 | $18.20 | 266,200 | — | — |
| 1996-02-05 | $15.38 | $18.27 | 144,800 | — | — |
| 1996-02-02 | $15.13 | $17.98 | 95,200 | — | — |
| 1996-02-01 | $15.19 | $18.05 | 72,400 | — | — |
| 1996-01-31 | $15.38 | $18.27 | 175,400 | — | — |
| 1996-01-30 | $15.25 | $18.12 | 217,200 | — | — |
| 1996-01-29 | $15.06 | $17.90 | 428,800 | — | — |
| 1996-01-26 | $15.06 | $17.90 | 560,400 | — | — |
| 1996-01-25 | $15.00 | $17.83 | 356,400 | — | — |
| 1996-01-24 | $14.88 | $17.68 | 168,800 | — | — |
| 1996-01-23 | $15.00 | $17.83 | 650,800 | — | — |
| 1996-01-22 | $15.06 | $17.90 | 200,800 | — | — |
| 1996-01-19 | $15.13 | $17.98 | 297,200 | — | — |
| 1996-01-18 | $14.88 | $17.68 | 418,000 | — | — |
| 1996-01-17 | $14.63 | $17.38 | 260,800 | — | — |
| 1996-01-16 | $14.75 | $17.53 | 216,000 | — | — |
| 1996-01-15 | $15.19 | $18.05 | 182,000 | — | — |
| 1996-01-12 | $15.00 | $17.83 | 317,600 | — | — |
| 1996-01-11 | $14.88 | $17.68 | 405,600 | — | — |
| 1996-01-10 | $14.50 | $17.23 | 1,480,000 | — | — |
| 1996-01-09 | $14.56 | $17.31 | 780,800 | — | — |
| 1996-01-08 | $14.50 | $17.23 | 86,000 | — | — |
| 1996-01-05 | $14.63 | $17.38 | 588,200 | — | — |
| 1996-01-04 | $14.75 | $17.53 | 846,400 | — | — |
| 1996-01-03 | $15.06 | $17.90 | 134,000 | — | — |
| 1996-01-02 | $15.31 | $18.20 | 172,800 | — | — |