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
- 1980-03-17 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 | $19.25 | $23.73 | 14,700 | — | — |
| 1996-12-30 | $19.25 | $23.73 | 18,000 | — | — |
| 1996-12-27 | $19.33 | $23.83 | 16,200 | — | — |
| 1996-12-26 | $19.46 | $23.99 | 64,800 | — | — |
| 1996-12-24 | $19.42 | $23.94 | 33,600 | — | — |
| 1996-12-23 | $19.46 | $23.99 | 7,200 | — | — |
| 1996-12-20 | $19.46 | $23.99 | 65,100 | — | — |
| 1996-12-19 | $19.58 | $24.14 | 12,900 | — | — |
| 1996-12-18 | $19.50 | $24.04 | 90,600 | — | — |
| 1996-12-17 | $19.58 | $24.14 | 45,000 | — | — |
| 1996-12-16 | $19.50 | $24.04 | 57,600 | — | — |
| 1996-12-13 | $19.58 | $24.14 | 47,700 | — | — |
| 1996-12-12 | $19.50 | $24.04 | 45,600 | — | — |
| 1996-12-11 | $19.33 | $23.83 | 149,100 | — | — |
| 1996-12-10 | $19.42 | $23.94 | 137,100 | — | — |
| 1996-12-09 | $19.00 | $23.42 | 119,100 | — | — |
| 1996-12-06 | $19.00 | $23.42 | 80,100 | — | — |
| 1996-12-05 | $19.33 | $23.83 | 423,600 | — | — |
| 1996-12-04 | $19.50 | $24.04 | 68,400 | — | — |
| 1996-12-03 | $19.58 | $24.14 | 229,200 | — | — |
| 1996-12-02 | $19.17 | $23.63 | 150,000 | — | — |
| 1996-11-29 | $19.33 | $23.83 | 24,600 | — | — |
| 1996-11-27 | $19.25 | $23.73 | 138,000 | — | — |
| 1996-11-26 | $18.96 | $23.37 | 217,800 | — | — |
| 1996-11-25 | $18.67 | $23.01 | 16,500 | — | — |
| 1996-11-22 | $18.50 | $22.81 | 231,900 | — | — |
| 1996-11-21 | $18.13 | $22.34 | 74,700 | — | — |
| 1996-11-20 | $17.88 | $22.03 | 32,700 | — | — |
| 1996-11-19 | $17.92 | $22.09 | 72,600 | — | — |
| 1996-11-18 | $17.71 | $21.83 | 36,300 | — | — |
| 1996-11-15 | $17.58 | $21.68 | 164,700 | — | — |
| 1996-11-14 | $17.58 | $21.68 | 255,000 | — | — |
| 1996-11-13 | $17.42 | $21.47 | 195,300 | — | — |
| 1996-11-12 | $17.33 | $21.37 | 380,400 | — | — |
| 1996-11-11 | $17.42 | $21.47 | 34,500 | — | — |
| 1996-11-08 | $17.33 | $21.37 | 41,100 | — | — |
| 1996-11-07 | $17.21 | $21.21 | 4,200 | — | — |
| 1996-11-06 | $17.08 | $21.06 | 9,600 | — | — |
| 1996-11-05 | $17.08 | $21.06 | 90,900 | — | — |
| 1996-11-04 | $17.08 | $21.06 | 6,900 | — | — |
| 1996-11-01 | $17.08 | $21.06 | 7,500 | — | — |
| 1996-10-31 | $16.92 | $20.85 | 12,000 | — | — |
| 1996-10-30 | $16.83 | $20.75 | 7,500 | — | — |
| 1996-10-29 | $16.92 | $20.85 | 19,200 | — | — |
| 1996-10-28 | $16.83 | $20.75 | 19,200 | — | — |
| 1996-10-25 | $16.67 | $20.55 | 900 | — | — |
| 1996-10-24 | $16.75 | $20.65 | 222,300 | — | — |
| 1996-10-23 | $16.63 | $20.49 | 31,500 | — | — |
| 1996-10-22 | $16.75 | $20.65 | 17,400 | — | — |
| 1996-10-21 | $16.50 | $20.34 | 1,500 | — | — |
| 1996-10-18 | $16.60 | $20.47 | 4,800 | — | — |
| 1996-10-17 | $16.63 | $20.49 | 23,100 | — | — |
| 1996-10-16 | $16.58 | $20.44 | 7,500 | — | — |
| 1996-10-15 | $16.75 | $20.55 | 50,400 | — | — |
| 1996-10-14 | $16.50 | $20.25 | 3,000 | — | — |
| 1996-10-11 | $16.50 | $20.25 | 300 | — | — |
| 1996-10-10 | $16.58 | $20.35 | 21,600 | — | — |
| 1996-10-09 | $16.71 | $20.50 | 63,900 | — | — |
| 1996-10-08 | $16.58 | $20.35 | 88,200 | — | — |
| 1996-10-07 | $16.75 | $20.55 | 79,500 | — | — |
| 1996-10-04 | $16.83 | $20.66 | 24,600 | — | — |
| 1996-10-03 | $16.67 | $20.45 | 45,000 | — | — |
| 1996-10-02 | $16.92 | $20.76 | 23,700 | — | — |
| 1996-10-01 | $16.67 | $20.45 | 5,400 | — | — |
| 1996-09-30 | $16.83 | $20.66 | 58,500 | — | — |
| 1996-09-27 | $16.67 | $20.45 | 143,100 | — | — |
| 1996-09-26 | $16.58 | $20.35 | 99,600 | — | — |
| 1996-09-25 | $16.58 | $20.35 | 131,700 | — | — |
| 1996-09-24 | $16.17 | $19.84 | 63,600 | — | — |
| 1996-09-23 | $16.00 | $19.63 | 19,500 | — | — |
| 1996-09-20 | $16.25 | $19.94 | 17,700 | — | — |
| 1996-09-19 | $16.17 | $19.84 | 118,500 | — | — |
| 1996-09-18 | $16.17 | $19.84 | 47,100 | — | — |
| 1996-09-17 | $16.00 | $19.63 | 2,700 | — | — |
| 1996-09-16 | $16.17 | $19.84 | 27,300 | — | — |
| 1996-09-13 | $15.96 | $19.58 | 34,200 | — | — |
| 1996-09-12 | $15.58 | $19.12 | 16,500 | — | — |
| 1996-09-11 | $15.75 | $19.33 | 8,400 | — | — |
| 1996-09-10 | $15.67 | $19.22 | 63,300 | — | — |
| 1996-09-09 | $15.54 | $19.07 | 32,400 | — | — |
| 1996-09-06 | $15.75 | $19.33 | 33,000 | — | — |
| 1996-09-05 | $15.50 | $19.02 | 45,300 | — | — |
| 1996-09-04 | $15.83 | $19.43 | 65,100 | — | — |
| 1996-09-03 | $16.17 | $19.84 | 41,700 | — | — |
| 1996-08-30 | $16.25 | $19.94 | 65,700 | — | — |
| 1996-08-29 | $16.25 | $19.94 | 6,600 | — | — |
| 1996-08-28 | $16.25 | $19.94 | 26,700 | — | — |
| 1996-08-27 | $16.42 | $20.14 | 66,600 | — | — |
| 1996-08-26 | $16.42 | $20.14 | 112,200 | — | — |
| 1996-08-23 | $16.17 | $19.84 | 2,100 | — | — |
| 1996-08-22 | $16.08 | $19.74 | 1,500 | — | — |
| 1996-08-21 | $16.08 | $19.74 | 6,600 | — | — |
| 1996-08-20 | $16.21 | $19.89 | 3,600 | — | — |
| 1996-08-19 | $16.17 | $19.84 | 19,200 | — | — |
| 1996-08-16 | $16.25 | $19.94 | 45,900 | — | — |
| 1996-08-15 | $16.33 | $20.04 | 28,500 | — | — |
| 1996-08-14 | $16.17 | $19.84 | 109,800 | — | — |
| 1996-08-13 | $16.42 | $20.14 | 3,300 | — | — |
| 1996-08-12 | $16.29 | $19.99 | 60,600 | — | — |
| 1996-08-09 | $16.17 | $19.84 | 115,800 | — | — |
| 1996-08-08 | $16.50 | $20.25 | 35,700 | — | — |
| 1996-08-07 | $16.46 | $20.20 | 64,800 | — | — |
| 1996-08-06 | $16.42 | $20.14 | 17,700 | — | — |
| 1996-08-05 | $16.54 | $20.30 | 307,500 | — | — |
| 1996-08-02 | $16.33 | $20.04 | 292,800 | — | — |
| 1996-08-01 | $16.33 | $20.04 | 10,200 | — | — |
| 1996-07-31 | $16.58 | $20.35 | 11,700 | — | — |
| 1996-07-30 | $16.42 | $20.14 | 38,700 | — | — |
| 1996-07-29 | $16.33 | $20.04 | 64,200 | — | — |
| 1996-07-26 | $16.75 | $20.55 | 145,200 | — | — |
| 1996-07-25 | $16.58 | $20.35 | 106,200 | — | — |
| 1996-07-24 | $16.33 | $20.04 | 40,200 | — | — |
| 1996-07-23 | $16.33 | $20.04 | 664,500 | — | — |
| 1996-07-22 | $16.25 | $19.94 | 31,800 | — | — |
| 1996-07-19 | $16.38 | $20.09 | 86,400 | — | — |
| 1996-07-18 | $16.33 | $20.04 | 57,600 | — | — |
| 1996-07-17 | $16.25 | $19.94 | 6,600 | — | — |
| 1996-07-16 | $16.33 | $19.95 | 99,300 | — | — |
| 1996-07-15 | $16.25 | $19.85 | 4,500 | — | — |
| 1996-07-12 | $16.25 | $19.85 | 31,500 | — | — |
| 1996-07-11 | $16.25 | $19.85 | 120,600 | — | — |
| 1996-07-10 | $16.50 | $20.15 | 101,100 | — | — |
| 1996-07-09 | $16.42 | $20.05 | 90,000 | — | — |
| 1996-07-08 | $16.58 | $20.25 | 450,900 | — | — |
| 1996-07-05 | $16.92 | $20.66 | 10,200 | — | — |
| 1996-07-03 | $16.92 | $20.66 | 15,000 | — | — |
| 1996-07-02 | $16.92 | $20.66 | 66,600 | — | — |
| 1996-07-01 | $17.00 | $20.76 | 135,600 | — | — |
| 1996-06-28 | $16.75 | $20.46 | 252,300 | — | — |
| 1996-06-27 | $16.63 | $20.30 | 69,600 | — | — |
| 1996-06-26 | $16.58 | $20.25 | 6,000 | — | — |
| 1996-06-25 | $16.71 | $20.41 | 41,400 | — | — |
| 1996-06-24 | $16.58 | $20.25 | 52,500 | — | — |
| 1996-06-21 | $16.50 | $20.15 | 18,000 | — | — |
| 1996-06-20 | $16.67 | $20.36 | 22,500 | — | — |
| 1996-06-19 | $16.67 | $20.36 | 53,700 | — | — |
| 1996-06-18 | $16.67 | $20.36 | 24,300 | — | — |
| 1996-06-17 | $16.63 | $20.30 | 122,700 | — | — |
| 1996-06-14 | $16.33 | $19.95 | 20,100 | — | — |
| 1996-06-13 | $16.42 | $20.05 | 24,300 | — | — |
| 1996-06-12 | $16.50 | $20.15 | 38,400 | — | — |
| 1996-06-11 | $16.17 | $19.74 | 17,700 | — | — |
| 1996-06-10 | $16.17 | $19.74 | 1,800 | — | — |
| 1996-06-07 | $16.25 | $19.85 | 156,600 | — | — |
| 1996-06-06 | $16.08 | $19.64 | 4,800 | — | — |
| 1996-06-05 | $16.08 | $19.64 | 900 | — | — |
| 1996-06-04 | $16.21 | $19.80 | 12,900 | — | — |
| 1996-06-03 | $16.08 | $19.64 | 29,400 | — | — |
| 1996-05-31 | $16.08 | $19.64 | 93,900 | — | — |
| 1996-05-30 | $16.00 | $19.54 | 29,700 | — | — |
| 1996-05-29 | $16.00 | $19.54 | 36,600 | — | — |
| 1996-05-28 | $15.92 | $19.44 | 3,600 | — | — |
| 1996-05-24 | $16.00 | $19.54 | 5,400 | — | — |
| 1996-05-23 | $15.92 | $19.44 | 23,100 | — | — |
| 1996-05-22 | $16.00 | $19.54 | 53,700 | — | — |
| 1996-05-21 | $15.92 | $19.44 | 56,400 | — | — |
| 1996-05-20 | $15.92 | $19.44 | 11,100 | — | — |
| 1996-05-17 | $16.00 | $19.54 | 63,600 | — | — |
| 1996-05-16 | $15.92 | $19.44 | 33,600 | — | — |
| 1996-05-15 | $15.67 | $19.13 | 33,300 | — | — |
| 1996-05-14 | $15.75 | $19.24 | 97,800 | — | — |
| 1996-05-13 | $15.67 | $19.13 | 156,900 | — | — |
| 1996-05-10 | $15.75 | $19.24 | 78,900 | — | — |
| 1996-05-09 | $15.50 | $18.93 | 16,500 | — | — |
| 1996-05-08 | $15.67 | $19.13 | 92,400 | — | — |
| 1996-05-07 | $15.75 | $19.24 | 120,900 | — | — |
| 1996-05-06 | $15.71 | $19.18 | 204,900 | — | — |
| 1996-05-03 | $15.46 | $18.88 | 189,600 | — | — |
| 1996-05-02 | $15.46 | $18.88 | 376,800 | — | — |
| 1996-05-01 | $15.75 | $19.24 | 42,900 | — | — |
| 1996-04-30 | $15.83 | $19.34 | 24,600 | — | — |
| 1996-04-29 | $15.75 | $19.24 | 147,000 | — | — |
| 1996-04-26 | $15.67 | $19.13 | 51,300 | — | — |
| 1996-04-25 | $15.54 | $18.98 | 40,800 | — | — |
| 1996-04-24 | $15.63 | $19.08 | 21,300 | — | — |
| 1996-04-23 | $15.56 | $19.01 | 57,300 | — | — |
| 1996-04-22 | $15.58 | $19.03 | 210,600 | — | — |
| 1996-04-19 | $15.33 | $18.73 | 49,200 | — | — |
| 1996-04-18 | $15.33 | $18.73 | 167,400 | — | — |
| 1996-04-17 | $15.33 | $18.73 | 4,500 | — | — |
| 1996-04-16 | $15.58 | $18.94 | 4,200 | — | — |
| 1996-04-15 | $15.54 | $18.89 | 161,700 | — | — |
| 1996-04-12 | $15.42 | $18.74 | 51,300 | — | — |
| 1996-04-11 | $15.46 | $18.79 | 91,200 | — | — |
| 1996-04-10 | $15.42 | $18.74 | 398,700 | — | — |
| 1996-04-09 | $15.46 | $18.79 | 177,600 | — | — |
| 1996-04-08 | $15.33 | $18.63 | 53,100 | — | — |
| 1996-04-04 | $15.67 | $19.04 | 140,100 | — | — |
| 1996-04-03 | $15.75 | $19.14 | 84,000 | — | — |
| 1996-04-02 | $15.79 | $19.19 | 194,400 | — | — |
| 1996-04-01 | $15.75 | $19.14 | 105,000 | — | — |
| 1996-03-29 | $15.75 | $19.14 | 141,900 | — | — |
| 1996-03-28 | $15.33 | $18.63 | 224,100 | — | — |
| 1996-03-27 | $15.25 | $18.53 | 95,100 | — | — |
| 1996-03-26 | $15.17 | $18.43 | 11,100 | — | — |
| 1996-03-25 | $15.17 | $18.43 | 85,200 | — | — |
| 1996-03-22 | $15.17 | $18.43 | 43,200 | — | — |
| 1996-03-21 | $15.17 | $18.43 | 90,300 | — | — |
| 1996-03-20 | $15.08 | $18.33 | 13,200 | — | — |
| 1996-03-19 | $15.08 | $18.33 | 9,900 | — | — |
| 1996-03-18 | $15.08 | $18.33 | 40,800 | — | — |
| 1996-03-15 | $14.88 | $18.08 | 155,400 | — | — |
| 1996-03-14 | $15.08 | $18.33 | 9,000 | — | — |
| 1996-03-13 | $15.04 | $18.28 | 60,900 | — | — |
| 1996-03-12 | $14.83 | $18.03 | 40,500 | — | — |
| 1996-03-11 | $15.04 | $18.28 | 64,500 | — | — |
| 1996-03-08 | $15.00 | $18.23 | 24,000 | — | — |
| 1996-03-07 | $15.17 | $18.43 | 18,300 | — | — |
| 1996-03-06 | $15.25 | $18.53 | 54,600 | — | — |
| 1996-03-05 | $15.25 | $18.53 | 6,300 | — | — |
| 1996-03-04 | $15.25 | $18.53 | 5,100 | — | — |
| 1996-03-01 | $15.25 | $18.53 | 38,400 | — | — |
| 1996-02-29 | $15.08 | $18.33 | 69,000 | — | — |
| 1996-02-28 | $15.33 | $18.63 | 23,700 | — | — |
| 1996-02-27 | $15.33 | $18.63 | 33,900 | — | — |
| 1996-02-26 | $15.33 | $18.63 | 84,600 | — | — |
| 1996-02-23 | $15.33 | $18.63 | 83,700 | — | — |
| 1996-02-22 | $15.33 | $18.63 | 165,300 | — | — |
| 1996-02-21 | $15.29 | $18.58 | 187,500 | — | — |
| 1996-02-20 | $15.00 | $18.23 | 166,200 | — | — |
| 1996-02-16 | $15.13 | $18.38 | 73,800 | — | — |
| 1996-02-15 | $14.92 | $18.13 | 20,100 | — | — |
| 1996-02-14 | $14.92 | $18.13 | 27,900 | — | — |
| 1996-02-13 | $14.92 | $18.13 | 35,400 | — | — |
| 1996-02-12 | $14.92 | $18.13 | 191,400 | — | — |
| 1996-02-09 | $14.75 | $17.93 | 18,600 | — | — |
| 1996-02-08 | $14.75 | $17.93 | 40,500 | — | — |
| 1996-02-07 | $14.75 | $17.93 | 64,800 | — | — |
| 1996-02-06 | $14.92 | $18.13 | 158,100 | — | — |
| 1996-02-05 | $14.75 | $17.93 | 117,000 | — | — |
| 1996-02-02 | $14.71 | $17.88 | 82,800 | — | — |
| 1996-02-01 | $14.58 | $17.72 | 37,200 | — | — |
| 1996-01-31 | $14.83 | $18.03 | 84,900 | — | — |
| 1996-01-30 | $14.83 | $18.03 | 248,400 | — | — |
| 1996-01-29 | $14.75 | $17.93 | 134,700 | — | — |
| 1996-01-26 | $15.04 | $18.28 | 94,800 | — | — |
| 1996-01-25 | $15.17 | $18.43 | 168,600 | — | — |
| 1996-01-24 | $15.50 | $18.84 | 27,000 | — | — |
| 1996-01-23 | $15.58 | $18.94 | 107,400 | — | — |
| 1996-01-22 | $15.50 | $18.84 | 386,400 | — | — |
| 1996-01-19 | $14.96 | $18.18 | 178,200 | — | — |
| 1996-01-18 | $14.92 | $18.13 | 226,800 | — | — |
| 1996-01-17 | $15.00 | $18.23 | 342,000 | — | — |
| 1996-01-16 | $14.88 | $18.00 | 305,400 | — | — |
| 1996-01-15 | $14.67 | $17.74 | 10,800 | — | — |
| 1996-01-12 | $14.67 | $17.74 | 49,800 | — | — |
| 1996-01-11 | $14.92 | $18.05 | 78,000 | — | — |
| 1996-01-10 | $14.83 | $17.95 | 427,500 | — | — |
| 1996-01-09 | $14.58 | $17.64 | 118,800 | — | — |
| 1996-01-08 | $14.50 | $17.54 | 95,100 | — | — |
| 1996-01-05 | $14.67 | $17.74 | 233,700 | — | — |
| 1996-01-04 | $14.42 | $17.44 | 207,600 | — | — |
| 1996-01-03 | $14.63 | $17.69 | 204,000 | — | — |
| 1996-01-02 | $14.46 | $17.49 | 196,800 | — | — |