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
- 1983-12-28 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 | $36.14 | 18,200 | — | — |
| 1996-12-30 | $23.88 | $36.14 | 7,800 | — | — |
| 1996-12-27 | $23.88 | $36.14 | 6,600 | — | — |
| 1996-12-26 | $23.75 | $35.95 | 9,300 | — | — |
| 1996-12-24 | $23.63 | $35.76 | 1,400 | — | — |
| 1996-12-23 | $23.50 | $35.57 | 14,200 | — | — |
| 1996-12-20 | $23.25 | $35.19 | 18,300 | — | — |
| 1996-12-19 | $23.38 | $35.38 | 9,900 | — | — |
| 1996-12-18 | $23.25 | $35.19 | 6,200 | — | — |
| 1996-12-17 | $23.50 | $35.57 | 20,400 | — | — |
| 1996-12-16 | $23.63 | $35.76 | 19,900 | — | — |
| 1996-12-13 | $23.75 | $35.95 | 80,300 | — | — |
| 1996-12-12 | $23.50 | $35.57 | 77,200 | — | — |
| 1996-12-11 | $23.00 | $34.82 | 10,200 | — | — |
| 1996-12-10 | $23.13 | $35.01 | 33,700 | — | — |
| 1996-12-09 | $22.88 | $34.63 | 10,400 | — | — |
| 1996-12-06 | $22.63 | $34.25 | 19,700 | — | — |
| 1996-12-05 | $23.38 | $35.38 | 40,700 | — | — |
| 1996-12-04 | $23.50 | $35.57 | 46,900 | — | — |
| 1996-12-03 | $24.00 | $36.33 | 15,600 | — | — |
| 1996-12-02 | $24.63 | $37.28 | 9,100 | — | — |
| 1996-11-29 | $24.63 | $37.28 | 1,800 | — | — |
| 1996-11-27 | $24.63 | $37.28 | 46,300 | — | — |
| 1996-11-26 | $23.50 | $35.57 | 11,700 | — | — |
| 1996-11-25 | $23.25 | $35.19 | 52,900 | — | — |
| 1996-11-22 | $22.00 | $33.30 | 21,900 | — | — |
| 1996-11-21 | $22.13 | $33.49 | 14,000 | — | — |
| 1996-11-20 | $22.38 | $33.49 | 33,200 | — | — |
| 1996-11-19 | $22.38 | $33.49 | 14,400 | — | — |
| 1996-11-18 | $22.75 | $34.05 | 9,300 | — | — |
| 1996-11-15 | $22.63 | $33.87 | 5,800 | — | — |
| 1996-11-14 | $22.75 | $34.05 | 9,800 | — | — |
| 1996-11-13 | $22.75 | $34.05 | 11,700 | — | — |
| 1996-11-12 | $22.88 | $34.24 | 12,200 | — | — |
| 1996-11-11 | $23.00 | $34.43 | 3,400 | — | — |
| 1996-11-08 | $22.88 | $34.24 | 6,800 | — | — |
| 1996-11-07 | $23.13 | $34.61 | 8,800 | — | — |
| 1996-11-06 | $23.13 | $34.61 | 29,900 | — | — |
| 1996-11-05 | $23.13 | $34.61 | 7,300 | — | — |
| 1996-11-04 | $23.50 | $35.18 | 5,400 | — | — |
| 1996-11-01 | $23.75 | $35.55 | 56,400 | — | — |
| 1996-10-31 | $23.75 | $35.55 | 18,400 | — | — |
| 1996-10-30 | $23.13 | $34.61 | 13,300 | — | — |
| 1996-10-29 | $23.25 | $34.80 | 4,500 | — | — |
| 1996-10-28 | $22.88 | $34.24 | 3,900 | — | — |
| 1996-10-25 | $23.13 | $34.61 | 9,600 | — | — |
| 1996-10-24 | $23.13 | $34.61 | 24,900 | — | — |
| 1996-10-23 | $22.88 | $34.24 | 6,000 | — | — |
| 1996-10-22 | $22.75 | $34.05 | 9,900 | — | — |
| 1996-10-21 | $23.25 | $34.80 | 12,000 | — | — |
| 1996-10-18 | $23.50 | $35.18 | 14,800 | — | — |
| 1996-10-17 | $23.13 | $34.61 | 25,000 | — | — |
| 1996-10-16 | $22.63 | $33.87 | 10,600 | — | — |
| 1996-10-15 | $23.00 | $34.43 | 13,300 | — | — |
| 1996-10-14 | $23.00 | $34.43 | 3,900 | — | — |
| 1996-10-11 | $23.13 | $34.61 | 4,200 | — | — |
| 1996-10-10 | $23.00 | $34.43 | 8,100 | — | — |
| 1996-10-09 | $23.25 | $34.80 | 4,900 | — | — |
| 1996-10-08 | $23.13 | $34.61 | 13,800 | — | — |
| 1996-10-07 | $23.38 | $34.99 | 5,200 | — | — |
| 1996-10-04 | $23.38 | $34.99 | 9,300 | — | — |
| 1996-10-03 | $23.38 | $34.99 | 5,900 | — | — |
| 1996-10-02 | $23.38 | $34.99 | 21,100 | — | — |
| 1996-10-01 | $23.63 | $35.36 | 22,400 | — | — |
| 1996-09-30 | $23.38 | $34.99 | 9,100 | — | — |
| 1996-09-27 | $23.25 | $34.80 | 1,200 | — | — |
| 1996-09-26 | $23.25 | $34.80 | 45,900 | — | — |
| 1996-09-25 | $23.25 | $34.80 | 24,600 | — | — |
| 1996-09-24 | $23.38 | $34.99 | 14,600 | — | — |
| 1996-09-23 | $23.38 | $34.99 | 7,900 | — | — |
| 1996-09-20 | $23.48 | $35.15 | 25,800 | — | — |
| 1996-09-19 | $23.50 | $35.18 | 23,400 | — | — |
| 1996-09-18 | $23.75 | $35.55 | 11,100 | — | — |
| 1996-09-17 | $23.75 | $35.55 | 23,400 | — | — |
| 1996-09-16 | $24.00 | $35.92 | 44,000 | — | — |
| 1996-09-13 | $24.13 | $36.11 | 2,200 | — | — |
| 1996-09-12 | $24.13 | $36.11 | 20,300 | — | — |
| 1996-09-11 | $23.88 | $35.74 | 20,900 | — | — |
| 1996-09-10 | $23.88 | $35.74 | 20,400 | — | — |
| 1996-09-09 | $23.38 | $34.99 | 16,300 | — | — |
| 1996-09-06 | $23.25 | $34.80 | 18,400 | — | — |
| 1996-09-05 | $23.13 | $34.61 | 32,800 | — | — |
| 1996-09-04 | $23.25 | $34.80 | 20,300 | — | — |
| 1996-09-03 | $23.25 | $34.80 | 64,500 | — | — |
| 1996-08-30 | $22.88 | $34.24 | 37,600 | — | — |
| 1996-08-29 | $22.75 | $34.05 | 42,400 | — | — |
| 1996-08-28 | $22.38 | $33.49 | 25,600 | — | — |
| 1996-08-27 | $22.25 | $33.30 | 10,200 | — | — |
| 1996-08-26 | $22.50 | $33.68 | 13,600 | — | — |
| 1996-08-23 | $22.25 | $33.30 | 13,700 | — | — |
| 1996-08-22 | $22.25 | $33.30 | 5,100 | — | — |
| 1996-08-21 | $22.50 | $33.32 | 12,900 | — | — |
| 1996-08-20 | $22.75 | $33.69 | 51,300 | — | — |
| 1996-08-19 | $22.25 | $32.95 | 4,700 | — | — |
| 1996-08-16 | $22.25 | $32.95 | 7,500 | — | — |
| 1996-08-15 | $22.25 | $32.95 | 9,100 | — | — |
| 1996-08-14 | $22.25 | $32.95 | 16,500 | — | — |
| 1996-08-13 | $22.25 | $32.95 | 11,300 | — | — |
| 1996-08-12 | $22.13 | $32.76 | 16,700 | — | — |
| 1996-08-09 | $22.25 | $32.95 | 32,500 | — | — |
| 1996-08-08 | $23.25 | $34.43 | 16,500 | — | — |
| 1996-08-07 | $23.50 | $34.80 | 8,500 | — | — |
| 1996-08-06 | $23.63 | $34.99 | 17,300 | — | — |
| 1996-08-05 | $23.63 | $34.99 | 41,600 | — | — |
| 1996-08-02 | $22.88 | $33.87 | 58,000 | — | — |
| 1996-08-01 | $22.75 | $33.69 | 70,900 | — | — |
| 1996-07-31 | $21.38 | $31.65 | 38,800 | — | — |
| 1996-07-30 | $21.25 | $31.47 | 20,500 | — | — |
| 1996-07-29 | $21.00 | $31.10 | 29,900 | — | — |
| 1996-07-26 | $21.50 | $31.84 | 12,300 | — | — |
| 1996-07-25 | $21.75 | $32.21 | 33,900 | — | — |
| 1996-07-24 | $21.88 | $32.39 | 89,700 | — | — |
| 1996-07-23 | $21.75 | $32.21 | 88,600 | — | — |
| 1996-07-22 | $22.63 | $33.50 | 203,900 | — | — |
| 1996-07-19 | $25.88 | $38.32 | 2,700 | — | — |
| 1996-07-18 | $25.88 | $38.32 | 3,200 | — | — |
| 1996-07-17 | $25.75 | $38.13 | 5,000 | — | — |
| 1996-07-16 | $26.00 | $38.50 | 60,200 | — | — |
| 1996-07-15 | $26.00 | $38.50 | 6,500 | — | — |
| 1996-07-12 | $26.00 | $38.50 | 6,700 | — | — |
| 1996-07-11 | $25.88 | $38.32 | 3,900 | — | — |
| 1996-07-10 | $26.25 | $38.87 | 3,700 | — | — |
| 1996-07-09 | $26.50 | $39.24 | 17,300 | — | — |
| 1996-07-08 | $25.75 | $38.13 | 18,500 | — | — |
| 1996-07-05 | $26.00 | $38.50 | 1,900 | — | — |
| 1996-07-03 | $26.13 | $38.69 | 11,600 | — | — |
| 1996-07-02 | $27.25 | $40.35 | 26,500 | — | — |
| 1996-07-01 | $29.50 | $43.69 | 37,000 | — | — |
| 1996-06-28 | $30.63 | $45.35 | 67,200 | — | — |
| 1996-06-27 | $28.00 | $41.46 | 26,500 | — | — |
| 1996-06-26 | $26.88 | $39.80 | 10,500 | — | — |
| 1996-06-25 | $26.50 | $39.24 | 13,200 | — | — |
| 1996-06-24 | $26.00 | $38.50 | 20,600 | — | — |
| 1996-06-21 | $25.13 | $37.21 | 6,600 | — | — |
| 1996-06-20 | $24.88 | $36.84 | 4,900 | — | — |
| 1996-06-19 | $24.88 | $36.84 | 7,700 | — | — |
| 1996-06-18 | $24.88 | $36.84 | 8,800 | — | — |
| 1996-06-17 | $24.50 | $36.28 | 7,900 | — | — |
| 1996-06-14 | $24.63 | $36.47 | 6,800 | — | — |
| 1996-06-13 | $24.38 | $36.10 | 7,600 | — | — |
| 1996-06-12 | $24.25 | $35.91 | 4,800 | — | — |
| 1996-06-11 | $24.25 | $35.91 | 8,000 | — | — |
| 1996-06-10 | $23.88 | $35.36 | 6,200 | — | — |
| 1996-06-07 | $23.75 | $35.17 | 3,500 | — | — |
| 1996-06-06 | $23.88 | $35.36 | 12,500 | — | — |
| 1996-06-05 | $24.13 | $35.73 | 5,500 | — | — |
| 1996-06-04 | $23.88 | $35.36 | 12,200 | — | — |
| 1996-06-03 | $24.25 | $35.91 | 10,800 | — | — |
| 1996-05-31 | $24.13 | $35.73 | 5,300 | — | — |
| 1996-05-30 | $24.13 | $35.73 | 5,200 | — | — |
| 1996-05-29 | $24.25 | $35.91 | 6,600 | — | — |
| 1996-05-28 | $24.50 | $36.28 | 7,800 | — | — |
| 1996-05-24 | $24.50 | $36.28 | 8,100 | — | — |
| 1996-05-23 | $24.25 | $35.91 | 12,300 | — | — |
| 1996-05-22 | $24.38 | $35.74 | 20,000 | — | — |
| 1996-05-21 | $24.38 | $35.74 | 8,100 | — | — |
| 1996-05-20 | $24.50 | $35.92 | 2,400 | — | — |
| 1996-05-17 | $24.25 | $35.56 | 4,400 | — | — |
| 1996-05-16 | $24.25 | $35.56 | 5,100 | — | — |
| 1996-05-15 | $24.38 | $35.74 | 9,900 | — | — |
| 1996-05-14 | $24.63 | $36.11 | 7,300 | — | — |
| 1996-05-13 | $24.75 | $36.29 | 6,300 | — | — |
| 1996-05-10 | $24.75 | $36.29 | 26,100 | — | — |
| 1996-05-09 | $24.75 | $36.29 | 4,500 | — | — |
| 1996-05-08 | $25.00 | $36.66 | 12,700 | — | — |
| 1996-05-07 | $25.00 | $36.66 | 6,100 | — | — |
| 1996-05-06 | $24.88 | $36.47 | 3,100 | — | — |
| 1996-05-03 | $24.63 | $36.11 | 4,700 | — | — |
| 1996-05-02 | $24.88 | $36.47 | 5,200 | — | — |
| 1996-05-01 | $24.75 | $36.29 | 9,900 | — | — |
| 1996-04-30 | $24.75 | $36.29 | 10,400 | — | — |
| 1996-04-29 | $24.50 | $35.92 | 6,000 | — | — |
| 1996-04-26 | $24.50 | $35.92 | 6,200 | — | — |
| 1996-04-25 | $24.88 | $36.47 | 3,200 | — | — |
| 1996-04-24 | $24.75 | $36.29 | 10,600 | — | — |
| 1996-04-23 | $25.13 | $36.84 | 14,300 | — | — |
| 1996-04-22 | $25.25 | $37.02 | 19,900 | — | — |
| 1996-04-19 | $25.50 | $37.39 | 17,100 | — | — |
| 1996-04-18 | $26.00 | $38.12 | 26,900 | — | — |
| 1996-04-17 | $24.88 | $36.47 | 9,900 | — | — |
| 1996-04-16 | $24.88 | $36.47 | 10,100 | — | — |
| 1996-04-15 | $24.38 | $35.74 | 8,500 | — | — |
| 1996-04-12 | $24.00 | $35.19 | 29,700 | — | — |
| 1996-04-11 | $23.25 | $34.09 | 11,700 | — | — |
| 1996-04-10 | $23.50 | $34.46 | 5,900 | — | — |
| 1996-04-09 | $23.25 | $34.09 | 15,700 | — | — |
| 1996-04-08 | $23.25 | $34.09 | 19,800 | — | — |
| 1996-04-04 | $23.25 | $34.09 | 10,000 | — | — |
| 1996-04-03 | $23.38 | $34.27 | 18,100 | — | — |
| 1996-04-02 | $23.13 | $33.91 | 49,600 | — | — |
| 1996-04-01 | $23.00 | $33.72 | 9,400 | — | — |
| 1996-03-29 | $23.00 | $33.72 | 35,500 | — | — |
| 1996-03-28 | $22.75 | $33.36 | 6,500 | — | — |
| 1996-03-27 | $22.88 | $33.54 | 7,000 | — | — |
| 1996-03-26 | $23.00 | $33.72 | 16,700 | — | — |
| 1996-03-25 | $23.00 | $33.72 | 47,000 | — | — |
| 1996-03-22 | $22.63 | $33.17 | 8,100 | — | — |
| 1996-03-21 | $22.75 | $33.36 | 6,200 | — | — |
| 1996-03-20 | $22.38 | $32.81 | 6,700 | — | — |
| 1996-03-19 | $22.38 | $32.81 | 5,900 | — | — |
| 1996-03-18 | $22.25 | $32.62 | 4,700 | — | — |
| 1996-03-15 | $22.25 | $32.62 | 16,100 | — | — |
| 1996-03-14 | $22.13 | $32.44 | 8,100 | — | — |
| 1996-03-13 | $22.38 | $32.81 | 9,000 | — | — |
| 1996-03-12 | $22.50 | $32.99 | 19,900 | — | — |
| 1996-03-11 | $22.38 | $32.81 | 12,700 | — | — |
| 1996-03-08 | $22.13 | $32.44 | 33,800 | — | — |
| 1996-03-07 | $22.88 | $33.54 | 7,100 | — | — |
| 1996-03-06 | $22.75 | $33.36 | 9,200 | — | — |
| 1996-03-05 | $22.88 | $33.54 | 8,600 | — | — |
| 1996-03-04 | $22.63 | $33.17 | 2,600 | — | — |
| 1996-03-01 | $22.63 | $33.17 | 7,200 | — | — |
| 1996-02-29 | $22.63 | $33.17 | 11,200 | — | — |
| 1996-02-28 | $22.75 | $33.36 | 14,900 | — | — |
| 1996-02-27 | $22.63 | $33.17 | 9,400 | — | — |
| 1996-02-26 | $22.88 | $33.54 | 1,210,500 | — | — |
| 1996-02-23 | $22.75 | $33.36 | 15,000 | — | — |
| 1996-02-22 | $22.88 | $33.54 | 10,300 | — | — |
| 1996-02-21 | $22.75 | $33.01 | 5,700 | — | — |
| 1996-02-20 | $22.88 | $33.19 | 23,700 | — | — |
| 1996-02-16 | $22.75 | $33.01 | 7,900 | — | — |
| 1996-02-15 | $22.38 | $32.46 | 6,100 | — | — |
| 1996-02-14 | $22.38 | $32.46 | 8,400 | — | — |
| 1996-02-13 | $22.63 | $32.82 | 15,800 | — | — |
| 1996-02-12 | $22.25 | $32.28 | 6,000 | — | — |
| 1996-02-09 | $22.00 | $31.92 | 9,700 | — | — |
| 1996-02-08 | $21.63 | $31.37 | 3,900 | — | — |
| 1996-02-07 | $21.50 | $31.19 | 11,100 | — | — |
| 1996-02-06 | $21.63 | $31.37 | 16,900 | — | — |
| 1996-02-05 | $21.75 | $31.56 | 14,500 | — | — |
| 1996-02-02 | $21.63 | $31.37 | 25,200 | — | — |
| 1996-02-01 | $21.25 | $30.83 | 32,700 | — | — |
| 1996-01-31 | $21.25 | $30.83 | 17,500 | — | — |
| 1996-01-30 | $21.13 | $30.65 | 6,900 | — | — |
| 1996-01-29 | $21.38 | $31.01 | 13,300 | — | — |
| 1996-01-26 | $22.00 | $31.92 | 30,100 | — | — |
| 1996-01-25 | $22.75 | $33.01 | 9,700 | — | — |
| 1996-01-24 | $22.75 | $33.01 | 8,600 | — | — |
| 1996-01-23 | $22.88 | $33.19 | 6,200 | — | — |
| 1996-01-22 | $22.75 | $33.01 | 7,200 | — | — |
| 1996-01-19 | $22.88 | $33.19 | 4,400 | — | — |
| 1996-01-18 | $22.88 | $33.19 | 8,400 | — | — |
| 1996-01-17 | $22.88 | $33.19 | 6,800 | — | — |
| 1996-01-16 | $22.88 | $33.19 | 5,000 | — | — |
| 1996-01-15 | $22.63 | $32.82 | 2,600 | — | — |
| 1996-01-12 | $22.63 | $32.82 | 3,000 | — | — |
| 1996-01-11 | $22.75 | $33.01 | 4,400 | — | — |
| 1996-01-10 | $22.88 | $33.19 | 6,600 | — | — |
| 1996-01-09 | $22.88 | $33.19 | 7,800 | — | — |
| 1996-01-08 | $22.88 | $33.19 | 3,900 | — | — |
| 1996-01-05 | $22.88 | $33.19 | 4,300 | — | — |
| 1996-01-04 | $22.75 | $33.01 | 6,700 | — | — |
| 1996-01-03 | $22.63 | $32.82 | 14,800 | — | — |
| 1996-01-02 | $22.88 | $33.19 | 11,300 | — | — |