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
- 1986-08-21 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 | $23.88 | $25.33 | 15,600 | — | — |
| 1996-12-30 | $24.13 | $25.59 | 20,900 | — | — |
| 1996-12-27 | $23.88 | $25.33 | 8,400 | — | — |
| 1996-12-26 | $23.38 | $24.80 | 13,400 | — | — |
| 1996-12-24 | $22.38 | $23.74 | 41,700 | — | — |
| 1996-12-23 | $22.38 | $23.74 | 7,400 | — | — |
| 1996-12-20 | $22.88 | $24.27 | 17,900 | — | — |
| 1996-12-19 | $21.88 | $23.21 | 12,600 | — | — |
| 1996-12-18 | $22.25 | $23.60 | 39,200 | — | — |
| 1996-12-17 | $22.13 | $23.47 | 10,800 | — | — |
| 1996-12-16 | $22.25 | $23.60 | 9,600 | — | — |
| 1996-12-13 | $22.13 | $23.47 | 43,600 | — | — |
| 1996-12-12 | $22.50 | $23.87 | 1,800 | — | — |
| 1996-12-11 | $22.25 | $23.60 | 17,700 | — | — |
| 1996-12-10 | $22.25 | $23.60 | 19,100 | — | — |
| 1996-12-09 | $22.00 | $23.34 | 104,700 | — | — |
| 1996-12-06 | $21.63 | $22.94 | 19,000 | — | — |
| 1996-12-05 | $22.25 | $23.60 | 26,300 | — | — |
| 1996-12-04 | $21.75 | $23.07 | 57,200 | — | — |
| 1996-12-03 | $21.63 | $22.94 | 1,409,700 | — | — |
| 1996-12-02 | $21.88 | $23.21 | 18,900 | — | — |
| 1996-11-29 | $21.88 | $23.21 | 9,200 | — | — |
| 1996-11-27 | $22.00 | $23.34 | 12,000 | — | — |
| 1996-11-26 | $22.00 | $23.34 | 38,900 | — | — |
| 1996-11-25 | $22.13 | $23.40 | 23,400 | — | — |
| 1996-11-22 | $22.50 | $23.79 | 44,700 | — | — |
| 1996-11-21 | $22.50 | $23.79 | 85,100 | — | — |
| 1996-11-20 | $22.88 | $24.19 | 182,700 | — | — |
| 1996-11-19 | $22.88 | $24.19 | 113,900 | — | — |
| 1996-11-18 | $22.75 | $24.06 | 1,600 | — | — |
| 1996-11-15 | $22.75 | $24.06 | 105,700 | — | — |
| 1996-11-14 | $22.63 | $23.93 | 85,800 | — | — |
| 1996-11-13 | $21.75 | $23.00 | 77,200 | — | — |
| 1996-11-12 | $21.25 | $22.47 | 97,000 | — | — |
| 1996-11-11 | $20.50 | $21.68 | 52,000 | — | — |
| 1996-11-08 | $20.88 | $22.08 | 21,300 | — | — |
| 1996-11-07 | $21.38 | $22.60 | 17,800 | — | — |
| 1996-11-06 | $21.50 | $22.74 | 9,600 | — | — |
| 1996-11-05 | $21.50 | $22.74 | 80,400 | — | — |
| 1996-11-04 | $21.25 | $22.47 | 48,200 | — | — |
| 1996-11-01 | $21.38 | $22.60 | 101,200 | — | — |
| 1996-10-31 | $20.88 | $22.08 | 82,900 | — | — |
| 1996-10-30 | $21.00 | $22.21 | 21,000 | — | — |
| 1996-10-29 | $21.25 | $22.47 | 29,700 | — | — |
| 1996-10-28 | $21.50 | $22.74 | 40,600 | — | — |
| 1996-10-25 | $21.75 | $23.00 | 195,400 | — | — |
| 1996-10-24 | $22.00 | $23.27 | 248,100 | — | — |
| 1996-10-23 | $21.75 | $23.00 | 108,900 | — | — |
| 1996-10-22 | $21.25 | $22.47 | 10,100 | — | — |
| 1996-10-21 | $21.50 | $22.74 | 40,400 | — | — |
| 1996-10-18 | $21.63 | $22.87 | 156,800 | — | — |
| 1996-10-17 | $21.13 | $22.34 | 34,000 | — | — |
| 1996-10-16 | $21.13 | $22.34 | 37,100 | — | — |
| 1996-10-15 | $20.75 | $21.94 | 124,200 | — | — |
| 1996-10-14 | $20.00 | $21.15 | 25,500 | — | — |
| 1996-10-11 | $19.38 | $20.49 | 11,200 | — | — |
| 1996-10-10 | $19.00 | $20.09 | 46,600 | — | — |
| 1996-10-09 | $19.25 | $20.36 | 48,600 | — | — |
| 1996-10-08 | $19.38 | $20.49 | 56,800 | — | — |
| 1996-10-07 | $19.50 | $20.62 | 11,000 | — | — |
| 1996-10-04 | $19.63 | $20.75 | 44,400 | — | — |
| 1996-10-03 | $19.63 | $20.75 | 9,800 | — | — |
| 1996-10-02 | $19.88 | $21.02 | 24,400 | — | — |
| 1996-10-01 | $19.75 | $20.89 | 17,100 | — | — |
| 1996-09-30 | $19.63 | $20.75 | 81,300 | — | — |
| 1996-09-27 | $19.38 | $20.49 | 54,100 | — | — |
| 1996-09-26 | $19.50 | $20.62 | 43,700 | — | — |
| 1996-09-25 | $19.50 | $20.62 | 35,700 | — | — |
| 1996-09-24 | $19.50 | $20.62 | 86,400 | — | — |
| 1996-09-23 | $19.63 | $20.75 | 31,700 | — | — |
| 1996-09-20 | $19.63 | $20.75 | 129,600 | — | — |
| 1996-09-19 | $19.63 | $20.75 | 47,700 | — | — |
| 1996-09-18 | $19.75 | $20.89 | 6,100 | — | — |
| 1996-09-17 | $19.75 | $20.89 | 29,600 | — | — |
| 1996-09-16 | $19.88 | $21.02 | 11,300 | — | — |
| 1996-09-13 | $19.50 | $20.62 | 38,300 | — | — |
| 1996-09-12 | $19.13 | $20.22 | 34,200 | — | — |
| 1996-09-11 | $19.00 | $20.09 | 27,000 | — | — |
| 1996-09-10 | $19.13 | $20.22 | 37,500 | — | — |
| 1996-09-09 | $18.75 | $19.83 | 2,200 | — | — |
| 1996-09-06 | $18.88 | $19.96 | 105,300 | — | — |
| 1996-09-05 | $18.75 | $19.83 | 46,000 | — | — |
| 1996-09-04 | $18.75 | $19.83 | 12,700 | — | — |
| 1996-09-03 | $18.63 | $19.70 | 9,400 | — | — |
| 1996-08-30 | $18.63 | $19.70 | 28,100 | — | — |
| 1996-08-29 | $18.50 | $19.56 | 82,000 | — | — |
| 1996-08-28 | $18.25 | $19.30 | 39,800 | — | — |
| 1996-08-27 | $17.38 | $18.30 | 10,800 | — | — |
| 1996-08-26 | $17.38 | $18.30 | 32,200 | — | — |
| 1996-08-23 | $17.63 | $18.56 | 10,800 | — | — |
| 1996-08-22 | $17.50 | $18.43 | 15,800 | — | — |
| 1996-08-21 | $17.75 | $18.70 | 30,000 | — | — |
| 1996-08-20 | $17.50 | $18.43 | 31,600 | — | — |
| 1996-08-19 | $17.25 | $18.17 | 9,400 | — | — |
| 1996-08-16 | $17.38 | $18.30 | 14,300 | — | — |
| 1996-08-15 | $17.13 | $18.04 | 35,600 | — | — |
| 1996-08-14 | $16.75 | $17.64 | 8,600 | — | — |
| 1996-08-13 | $16.75 | $17.64 | 117,700 | — | — |
| 1996-08-12 | $17.13 | $18.04 | 39,600 | — | — |
| 1996-08-09 | $16.25 | $17.12 | 78,500 | — | — |
| 1996-08-08 | $16.00 | $16.85 | 153,800 | — | — |
| 1996-08-07 | $16.25 | $17.12 | 42,200 | — | — |
| 1996-08-06 | $15.75 | $16.59 | 233,600 | — | — |
| 1996-08-05 | $16.38 | $17.25 | 13,100 | — | — |
| 1996-08-02 | $16.38 | $17.25 | 26,900 | — | — |
| 1996-08-01 | $16.25 | $17.12 | 253,100 | — | — |
| 1996-07-31 | $16.13 | $16.98 | 9,400 | — | — |
| 1996-07-30 | $16.38 | $17.25 | 15,300 | — | — |
| 1996-07-29 | $16.50 | $17.38 | 34,900 | — | — |
| 1996-07-26 | $16.50 | $17.38 | 30,700 | — | — |
| 1996-07-25 | $16.63 | $17.51 | 20,300 | — | — |
| 1996-07-24 | $16.88 | $17.77 | 16,600 | — | — |
| 1996-07-23 | $16.75 | $17.64 | 0 | — | — |
| 1996-07-22 | $16.88 | $17.77 | 139,700 | — | — |
| 1996-07-19 | $17.63 | $18.56 | 39,500 | — | — |
| 1996-07-18 | $18.13 | $19.09 | 7,100 | — | — |
| 1996-07-17 | $18.50 | $19.49 | 61,100 | — | — |
| 1996-07-16 | $18.50 | $19.49 | 342,500 | — | — |
| 1996-07-15 | $18.50 | $19.49 | 22,400 | — | — |
| 1996-07-12 | $18.25 | $19.22 | 94,900 | — | — |
| 1996-07-11 | $18.88 | $19.88 | 6,900 | — | — |
| 1996-07-10 | $19.13 | $20.14 | 69,600 | — | — |
| 1996-07-09 | $19.00 | $20.01 | 33,600 | — | — |
| 1996-07-08 | $19.13 | $20.14 | 27,500 | — | — |
| 1996-07-05 | $19.00 | $20.01 | 8,100 | — | — |
| 1996-07-03 | $19.13 | $20.14 | 32,100 | — | — |
| 1996-07-02 | $18.75 | $19.75 | 26,400 | — | — |
| 1996-07-01 | $18.75 | $19.75 | 11,300 | — | — |
| 1996-06-28 | $18.63 | $19.62 | 13,200 | — | — |
| 1996-06-27 | $18.63 | $19.62 | 22,700 | — | — |
| 1996-06-26 | $18.63 | $19.62 | 8,800 | — | — |
| 1996-06-25 | $18.63 | $19.62 | 9,300 | — | — |
| 1996-06-24 | $18.75 | $19.75 | 21,600 | — | — |
| 1996-06-21 | $18.50 | $19.49 | 72,200 | — | — |
| 1996-06-20 | $18.25 | $19.22 | 28,000 | — | — |
| 1996-06-19 | $18.00 | $18.96 | 65,600 | — | — |
| 1996-06-18 | $18.00 | $18.96 | 75,800 | — | — |
| 1996-06-17 | $18.13 | $19.09 | 14,500 | — | — |
| 1996-06-14 | $18.13 | $19.09 | 144,000 | — | — |
| 1996-06-13 | $18.00 | $18.96 | 307,100 | — | — |
| 1996-06-12 | $18.00 | $18.96 | 19,100 | — | — |
| 1996-06-11 | $18.25 | $19.22 | 179,600 | — | — |
| 1996-06-10 | $18.50 | $19.49 | 12,400 | — | — |
| 1996-06-07 | $18.63 | $19.62 | 34,100 | — | — |
| 1996-06-06 | $18.50 | $19.49 | 83,700 | — | — |
| 1996-06-05 | $19.13 | $20.14 | 69,300 | — | — |
| 1996-06-04 | $19.00 | $20.01 | 70,300 | — | — |
| 1996-06-03 | $19.00 | $20.01 | 52,600 | — | — |
| 1996-05-31 | $18.88 | $19.88 | 14,000 | — | — |
| 1996-05-30 | $18.38 | $19.35 | 36,200 | — | — |
| 1996-05-29 | $18.63 | $19.62 | 163,100 | — | — |
| 1996-05-28 | $18.88 | $19.81 | 57,700 | — | — |
| 1996-05-24 | $18.50 | $19.41 | 33,400 | — | — |
| 1996-05-23 | $18.88 | $19.81 | 24,200 | — | — |
| 1996-05-22 | $19.13 | $20.07 | 8,800 | — | — |
| 1996-05-21 | $19.50 | $20.46 | 8,000 | — | — |
| 1996-05-20 | $20.00 | $20.99 | 5,800 | — | — |
| 1996-05-17 | $20.13 | $21.12 | 19,600 | — | — |
| 1996-05-16 | $20.00 | $20.99 | 5,800 | — | — |
| 1996-05-15 | $20.00 | $20.99 | 27,400 | — | — |
| 1996-05-14 | $20.38 | $21.38 | 22,700 | — | — |
| 1996-05-13 | $20.00 | $20.99 | 13,000 | — | — |
| 1996-05-10 | $20.00 | $20.99 | 12,300 | — | — |
| 1996-05-09 | $19.75 | $20.72 | 62,200 | — | — |
| 1996-05-08 | $19.75 | $20.72 | 35,000 | — | — |
| 1996-05-07 | $19.50 | $20.46 | 29,300 | — | — |
| 1996-05-06 | $19.88 | $20.86 | 2,800 | — | — |
| 1996-05-03 | $19.75 | $20.72 | 930,500 | — | — |
| 1996-05-02 | $20.00 | $20.99 | 17,400 | — | — |
| 1996-05-01 | $20.13 | $21.12 | 24,800 | — | — |
| 1996-04-30 | $20.50 | $21.51 | 13,500 | — | — |
| 1996-04-29 | $20.25 | $21.25 | 57,700 | — | — |
| 1996-04-26 | $20.38 | $21.38 | 18,300 | — | — |
| 1996-04-25 | $20.25 | $21.25 | 14,600 | — | — |
| 1996-04-24 | $20.00 | $20.99 | 98,300 | — | — |
| 1996-04-23 | $19.88 | $20.86 | 141,100 | — | — |
| 1996-04-22 | $19.25 | $20.20 | 142,300 | — | — |
| 1996-04-19 | $18.88 | $19.81 | 14,200 | — | — |
| 1996-04-18 | $18.88 | $19.81 | 18,300 | — | — |
| 1996-04-17 | $19.00 | $19.94 | 17,900 | — | — |
| 1996-04-16 | $19.00 | $19.94 | 8,900 | — | — |
| 1996-04-15 | $19.00 | $19.94 | 34,600 | — | — |
| 1996-04-12 | $19.00 | $19.94 | 73,200 | — | — |
| 1996-04-11 | $19.38 | $20.33 | 20,100 | — | — |
| 1996-04-10 | $19.13 | $20.07 | 54,800 | — | — |
| 1996-04-09 | $19.13 | $20.07 | 153,300 | — | — |
| 1996-04-08 | $19.00 | $19.94 | 47,800 | — | — |
| 1996-04-04 | $19.50 | $20.46 | 11,600 | — | — |
| 1996-04-03 | $19.63 | $20.59 | 245,300 | — | — |
| 1996-04-02 | $19.75 | $20.72 | 208,700 | — | — |
| 1996-04-01 | $20.13 | $21.12 | 47,800 | — | — |
| 1996-03-29 | $19.88 | $20.86 | 38,700 | — | — |
| 1996-03-28 | $19.25 | $20.20 | 9,900 | — | — |
| 1996-03-27 | $19.38 | $20.33 | 50,300 | — | — |
| 1996-03-26 | $19.38 | $20.33 | 36,000 | — | — |
| 1996-03-25 | $19.88 | $20.86 | 14,500 | — | — |
| 1996-03-22 | $19.25 | $20.20 | 33,800 | — | — |
| 1996-03-21 | $20.00 | $20.99 | 80,500 | — | — |
| 1996-03-20 | $20.25 | $21.25 | 25,300 | — | — |
| 1996-03-19 | $20.38 | $21.38 | 85,400 | — | — |
| 1996-03-18 | $20.13 | $21.12 | 26,300 | — | — |
| 1996-03-15 | $19.63 | $20.59 | 41,300 | — | — |
| 1996-03-14 | $19.50 | $20.46 | 19,500 | — | — |
| 1996-03-13 | $19.75 | $20.72 | 39,700 | — | — |
| 1996-03-12 | $19.38 | $20.33 | 32,000 | — | — |
| 1996-03-11 | $19.13 | $20.07 | 25,700 | — | — |
| 1996-03-08 | $19.13 | $20.07 | 105,700 | — | — |
| 1996-03-07 | $19.38 | $20.33 | 21,300 | — | — |
| 1996-03-06 | $19.13 | $20.07 | 31,700 | — | — |
| 1996-03-05 | $19.25 | $20.20 | 25,000 | — | — |
| 1996-03-04 | $19.25 | $20.20 | 0 | — | — |
| 1996-03-01 | $19.00 | $19.94 | 16,400 | — | — |
| 1996-02-29 | $18.88 | $19.81 | 50,800 | — | — |
| 1996-02-28 | $19.00 | $19.94 | 29,700 | — | — |
| 1996-02-27 | $19.13 | $20.00 | 12,700 | — | — |
| 1996-02-26 | $19.13 | $20.00 | 16,700 | — | — |
| 1996-02-23 | $18.88 | $19.73 | 20,000 | — | — |
| 1996-02-22 | $18.75 | $19.60 | 29,700 | — | — |
| 1996-02-21 | $18.50 | $19.34 | 37,000 | — | — |
| 1996-02-20 | $18.25 | $19.08 | 0 | — | — |
| 1996-02-16 | $18.13 | $18.95 | 57,800 | — | — |
| 1996-02-15 | $18.13 | $18.95 | 64,400 | — | — |
| 1996-02-14 | $18.63 | $19.47 | 120,800 | — | — |
| 1996-02-13 | $17.75 | $18.56 | 22,100 | — | — |
| 1996-02-12 | $16.88 | $17.64 | 106,100 | — | — |
| 1996-02-09 | $16.75 | $17.51 | 45,900 | — | — |
| 1996-02-08 | $16.88 | $17.64 | 49,600 | — | — |
| 1996-02-07 | $17.25 | $18.03 | 41,500 | — | — |
| 1996-02-06 | $17.38 | $18.17 | 61,900 | — | — |
| 1996-02-05 | $17.63 | $18.43 | 52,000 | — | — |
| 1996-02-02 | $17.50 | $18.30 | 101,500 | — | — |
| 1996-02-01 | $17.50 | $18.30 | 48,000 | — | — |
| 1996-01-31 | $17.38 | $18.17 | 63,300 | — | — |
| 1996-01-30 | $18.00 | $18.82 | 35,000 | — | — |
| 1996-01-29 | $18.25 | $19.08 | 28,600 | — | — |
| 1996-01-26 | $18.50 | $19.34 | 61,300 | — | — |
| 1996-01-25 | $18.50 | $19.34 | 252,100 | — | — |
| 1996-01-24 | $18.50 | $19.34 | 453,200 | — | — |
| 1996-01-23 | $18.63 | $19.47 | 48,900 | — | — |
| 1996-01-22 | $18.63 | $19.47 | 5,900 | — | — |
| 1996-01-19 | $18.75 | $19.60 | 16,500 | — | — |
| 1996-01-18 | $18.63 | $19.47 | 55,500 | — | — |
| 1996-01-17 | $18.38 | $19.21 | 44,000 | — | — |
| 1996-01-16 | $18.25 | $19.08 | 223,900 | — | — |
| 1996-01-15 | $19.75 | $20.65 | 457,300 | — | — |
| 1996-01-12 | $22.63 | $23.65 | 25,800 | — | — |
| 1996-01-11 | $23.25 | $24.31 | 65,800 | — | — |
| 1996-01-10 | $23.50 | $24.57 | 21,600 | — | — |
| 1996-01-09 | $23.25 | $24.31 | 80,200 | — | — |
| 1996-01-08 | $23.50 | $24.57 | 8,600 | — | — |
| 1996-01-05 | $23.38 | $24.44 | 111,700 | — | — |
| 1996-01-04 | $23.25 | $24.31 | 55,500 | — | — |
| 1996-01-03 | $23.25 | $24.31 | 10,900 | — | — |
| 1996-01-02 | $22.88 | $23.92 | 110,300 | — | — |