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 | $24.50 | $30.51 | 14,400 | — | — |
| 1996-12-30 | $24.00 | $29.88 | 8,200 | — | — |
| 1996-12-27 | $24.00 | $29.88 | 10,100 | — | — |
| 1996-12-26 | $24.25 | $30.20 | 3,300 | — | — |
| 1996-12-24 | $23.88 | $29.73 | 10,400 | — | — |
| 1996-12-23 | $24.13 | $30.04 | 19,000 | — | — |
| 1996-12-20 | $24.50 | $30.51 | 23,100 | — | — |
| 1996-12-19 | $24.00 | $29.88 | 9,700 | — | — |
| 1996-12-18 | $23.00 | $28.64 | 13,500 | — | — |
| 1996-12-17 | $22.25 | $27.71 | 12,300 | — | — |
| 1996-12-16 | $23.00 | $28.64 | 17,300 | — | — |
| 1996-12-13 | $23.88 | $29.73 | 7,800 | — | — |
| 1996-12-12 | $23.50 | $29.26 | 45,900 | — | — |
| 1996-12-11 | $24.25 | $30.20 | 25,300 | — | — |
| 1996-12-10 | $24.00 | $29.88 | 15,600 | — | — |
| 1996-12-09 | $23.25 | $28.95 | 4,600 | — | — |
| 1996-12-06 | $23.00 | $28.64 | 11,600 | — | — |
| 1996-12-05 | $24.63 | $30.66 | 43,000 | — | — |
| 1996-12-04 | $24.25 | $30.20 | 47,700 | — | — |
| 1996-12-03 | $22.75 | $28.33 | 29,100 | — | — |
| 1996-12-02 | $22.52 | $28.04 | 6,400 | — | — |
| 1996-11-29 | $22.75 | $28.33 | 3,500 | — | — |
| 1996-11-27 | $22.75 | $28.33 | 15,100 | — | — |
| 1996-11-26 | $22.50 | $28.02 | 16,900 | — | — |
| 1996-11-25 | $22.88 | $28.48 | 24,100 | — | — |
| 1996-11-22 | $22.75 | $28.33 | 37,300 | — | — |
| 1996-11-21 | $22.75 | $28.33 | 17,300 | — | — |
| 1996-11-20 | $22.50 | $28.02 | 20,200 | — | — |
| 1996-11-19 | $22.38 | $27.86 | 6,700 | — | — |
| 1996-11-18 | $22.50 | $28.02 | 9,800 | — | — |
| 1996-11-15 | $22.25 | $27.71 | 57,800 | — | — |
| 1996-11-14 | $22.25 | $27.71 | 4,100 | — | — |
| 1996-11-13 | $22.50 | $27.77 | 2,600 | — | — |
| 1996-11-12 | $22.25 | $27.46 | 4,100 | — | — |
| 1996-11-11 | $22.63 | $27.92 | 10,000 | — | — |
| 1996-11-08 | $22.50 | $27.77 | 6,500 | — | — |
| 1996-11-07 | $22.25 | $27.46 | 6,700 | — | — |
| 1996-11-06 | $22.50 | $27.77 | 9,000 | — | — |
| 1996-11-05 | $22.50 | $27.77 | 15,400 | — | — |
| 1996-11-04 | $22.75 | $28.08 | 5,700 | — | — |
| 1996-11-01 | $22.25 | $27.46 | 14,400 | — | — |
| 1996-10-31 | $22.38 | $27.61 | 3,300 | — | — |
| 1996-10-30 | $22.13 | $27.30 | 20,800 | — | — |
| 1996-10-29 | $22.13 | $27.30 | 15,400 | — | — |
| 1996-10-28 | $22.50 | $27.77 | 2,000 | — | — |
| 1996-10-25 | $22.38 | $27.61 | 34,200 | — | — |
| 1996-10-24 | $22.38 | $27.61 | 3,100 | — | — |
| 1996-10-23 | $22.25 | $27.46 | 4,000 | — | — |
| 1996-10-22 | $22.25 | $27.46 | 36,400 | — | — |
| 1996-10-21 | $22.31 | $27.54 | 9,300 | — | — |
| 1996-10-18 | $22.44 | $27.69 | 16,900 | — | — |
| 1996-10-17 | $22.38 | $27.61 | 6,300 | — | — |
| 1996-10-16 | $22.44 | $27.69 | 33,000 | — | — |
| 1996-10-15 | $22.48 | $27.75 | 45,300 | — | — |
| 1996-10-14 | $22.25 | $27.46 | 67,700 | — | — |
| 1996-10-11 | $22.75 | $28.08 | 24,800 | — | — |
| 1996-10-10 | $23.00 | $28.38 | 8,200 | — | — |
| 1996-10-09 | $23.13 | $28.54 | 8,000 | — | — |
| 1996-10-08 | $23.13 | $28.54 | 20,700 | — | — |
| 1996-10-07 | $23.50 | $29.00 | 2,300 | — | — |
| 1996-10-04 | $23.38 | $28.85 | 5,800 | — | — |
| 1996-10-03 | $24.00 | $29.62 | 5,700 | — | — |
| 1996-10-02 | $24.00 | $29.62 | 9,500 | — | — |
| 1996-10-01 | $23.25 | $28.69 | 12,500 | — | — |
| 1996-09-30 | $23.75 | $29.31 | 1,500 | — | — |
| 1996-09-27 | $23.50 | $29.00 | 3,600 | — | — |
| 1996-09-26 | $24.25 | $29.93 | 10,900 | — | — |
| 1996-09-25 | $23.75 | $29.31 | 1,200 | — | — |
| 1996-09-24 | $23.75 | $29.31 | 5,400 | — | — |
| 1996-09-23 | $23.06 | $28.46 | 8,600 | — | — |
| 1996-09-20 | $22.75 | $28.08 | 14,400 | — | — |
| 1996-09-19 | $23.00 | $28.38 | 7,600 | — | — |
| 1996-09-18 | $23.25 | $28.69 | 400 | — | — |
| 1996-09-17 | $23.25 | $28.69 | 3,500 | — | — |
| 1996-09-16 | $23.25 | $28.69 | 14,000 | — | — |
| 1996-09-13 | $23.63 | $29.16 | 17,000 | — | — |
| 1996-09-12 | $24.25 | $29.93 | 2,900 | — | — |
| 1996-09-11 | $24.25 | $29.93 | 3,100 | — | — |
| 1996-09-10 | $24.63 | $30.39 | 14,200 | — | — |
| 1996-09-09 | $24.38 | $30.08 | 13,500 | — | — |
| 1996-09-06 | $24.63 | $30.39 | 5,400 | — | — |
| 1996-09-05 | $24.88 | $30.70 | 8,500 | — | — |
| 1996-09-04 | $24.13 | $29.77 | 19,700 | — | — |
| 1996-09-03 | $23.88 | $29.46 | 11,900 | — | — |
| 1996-08-30 | $23.88 | $29.46 | 10,000 | — | — |
| 1996-08-29 | $23.88 | $29.46 | 8,200 | — | — |
| 1996-08-28 | $24.38 | $30.08 | 23,200 | — | — |
| 1996-08-27 | $23.13 | $28.54 | 6,300 | — | — |
| 1996-08-26 | $23.50 | $29.00 | 2,200 | — | — |
| 1996-08-23 | $23.31 | $28.77 | 3,200 | — | — |
| 1996-08-22 | $23.63 | $29.16 | 2,800 | — | — |
| 1996-08-21 | $23.63 | $29.16 | 18,600 | — | — |
| 1996-08-20 | $23.00 | $28.38 | 4,700 | — | — |
| 1996-08-19 | $23.50 | $29.00 | 5,600 | — | — |
| 1996-08-16 | $23.31 | $28.52 | 3,300 | — | — |
| 1996-08-15 | $23.63 | $28.91 | 15,900 | — | — |
| 1996-08-14 | $23.38 | $28.60 | 14,600 | — | — |
| 1996-08-13 | $22.88 | $27.99 | 400 | — | — |
| 1996-08-12 | $22.75 | $27.84 | 2,500 | — | — |
| 1996-08-09 | $22.50 | $27.53 | 5,400 | — | — |
| 1996-08-08 | $23.25 | $28.45 | 3,100 | — | — |
| 1996-08-07 | $22.81 | $27.91 | 30,100 | — | — |
| 1996-08-06 | $22.50 | $27.53 | 26,300 | — | — |
| 1996-08-05 | $22.56 | $27.61 | 91,100 | — | — |
| 1996-08-02 | $22.13 | $27.07 | 18,200 | — | — |
| 1996-08-01 | $22.50 | $27.53 | 13,000 | — | — |
| 1996-07-31 | $22.00 | $26.92 | 58,600 | — | — |
| 1996-07-30 | $22.25 | $27.22 | 25,800 | — | — |
| 1996-07-29 | $23.25 | $28.45 | 32,800 | — | — |
| 1996-07-26 | $23.94 | $29.29 | 30,700 | — | — |
| 1996-07-25 | $23.75 | $29.06 | 73,900 | — | — |
| 1996-07-24 | $24.13 | $29.52 | 41,700 | — | — |
| 1996-07-23 | $24.00 | $29.36 | 24,400 | — | — |
| 1996-07-22 | $24.00 | $29.36 | 32,700 | — | — |
| 1996-07-19 | $24.00 | $29.36 | 15,000 | — | — |
| 1996-07-18 | $24.00 | $29.36 | 38,700 | — | — |
| 1996-07-17 | $24.00 | $29.36 | 43,000 | — | — |
| 1996-07-16 | $24.00 | $29.36 | 3,000 | — | — |
| 1996-07-15 | $24.00 | $29.36 | 58,900 | — | — |
| 1996-07-12 | $24.50 | $29.98 | 45,300 | — | — |
| 1996-07-11 | $24.00 | $29.36 | 142,900 | — | — |
| 1996-07-10 | $24.50 | $29.98 | 77,200 | — | — |
| 1996-07-09 | $24.50 | $29.98 | 16,000 | — | — |
| 1996-07-08 | $25.25 | $30.89 | 12,900 | — | — |
| 1996-07-05 | $26.00 | $31.81 | 8,400 | — | — |
| 1996-07-03 | $26.00 | $31.81 | 11,900 | — | — |
| 1996-07-02 | $25.75 | $31.51 | 16,900 | — | — |
| 1996-07-01 | $26.63 | $32.58 | 37,000 | — | — |
| 1996-06-28 | $26.75 | $32.73 | 79,500 | — | — |
| 1996-06-27 | $27.00 | $33.04 | 74,300 | — | — |
| 1996-06-26 | $26.88 | $32.88 | 23,100 | — | — |
| 1996-06-25 | $27.00 | $33.04 | 33,700 | — | — |
| 1996-06-24 | $26.25 | $32.12 | 12,700 | — | — |
| 1996-06-21 | $25.50 | $31.20 | 10,700 | — | — |
| 1996-06-20 | $25.25 | $30.89 | 7,300 | — | — |
| 1996-06-19 | $25.13 | $30.74 | 8,300 | — | — |
| 1996-06-18 | $25.13 | $30.74 | 24,400 | — | — |
| 1996-06-17 | $24.38 | $29.82 | 3,900 | — | — |
| 1996-06-14 | $24.63 | $30.13 | 3,400 | — | — |
| 1996-06-13 | $24.38 | $29.82 | 300 | — | — |
| 1996-06-12 | $24.63 | $30.13 | 3,800 | — | — |
| 1996-06-11 | $24.38 | $29.82 | 2,800 | — | — |
| 1996-06-10 | $24.38 | $29.82 | 8,200 | — | — |
| 1996-06-07 | $25.00 | $30.59 | 31,900 | — | — |
| 1996-06-06 | $25.25 | $30.89 | 18,100 | — | — |
| 1996-06-05 | $25.13 | $30.74 | 20,000 | — | — |
| 1996-06-04 | $25.00 | $30.59 | 8,200 | — | — |
| 1996-06-03 | $25.13 | $30.74 | 10,800 | — | — |
| 1996-05-31 | $25.13 | $30.74 | 6,300 | — | — |
| 1996-05-30 | $25.00 | $30.59 | 9,000 | — | — |
| 1996-05-29 | $25.31 | $30.97 | 39,900 | — | — |
| 1996-05-28 | $25.25 | $30.89 | 10,100 | — | — |
| 1996-05-24 | $25.63 | $31.35 | 10,800 | — | — |
| 1996-05-23 | $25.00 | $30.59 | 6,500 | — | — |
| 1996-05-22 | $25.50 | $30.96 | 8,700 | — | — |
| 1996-05-21 | $25.00 | $30.35 | 2,900 | — | — |
| 1996-05-20 | $25.25 | $30.65 | 2,600 | — | — |
| 1996-05-17 | $25.75 | $31.26 | 7,500 | — | — |
| 1996-05-16 | $24.75 | $30.04 | 2,200 | — | — |
| 1996-05-15 | $25.13 | $30.50 | 17,400 | — | — |
| 1996-05-14 | $25.25 | $30.65 | 78,400 | — | — |
| 1996-05-13 | $24.88 | $30.20 | 9,200 | — | — |
| 1996-05-10 | $24.88 | $30.20 | 14,700 | — | — |
| 1996-05-09 | $24.75 | $30.04 | 3,000 | — | — |
| 1996-05-08 | $24.81 | $30.12 | 106,100 | — | — |
| 1996-05-07 | $25.13 | $30.50 | 138,100 | — | — |
| 1996-05-06 | $25.50 | $30.96 | 1,800 | — | — |
| 1996-05-03 | $25.00 | $30.35 | 7,900 | — | — |
| 1996-05-02 | $25.00 | $30.35 | 8,000 | — | — |
| 1996-05-01 | $25.38 | $30.80 | 7,500 | — | — |
| 1996-04-30 | $25.75 | $31.26 | 7,200 | — | — |
| 1996-04-29 | $25.63 | $31.11 | 39,100 | — | — |
| 1996-04-26 | $25.00 | $30.35 | 9,000 | — | — |
| 1996-04-25 | $25.00 | $30.35 | 1,200 | — | — |
| 1996-04-24 | $25.00 | $30.35 | 9,100 | — | — |
| 1996-04-23 | $25.13 | $30.50 | 4,800 | — | — |
| 1996-04-22 | $25.13 | $30.50 | 500 | — | — |
| 1996-04-19 | $25.25 | $30.65 | 5,100 | — | — |
| 1996-04-18 | $25.00 | $30.35 | 4,500 | — | — |
| 1996-04-17 | $24.63 | $29.89 | 38,800 | — | — |
| 1996-04-16 | $24.63 | $29.89 | 2,900 | — | — |
| 1996-04-15 | $25.00 | $30.35 | 46,700 | — | — |
| 1996-04-12 | $24.25 | $29.44 | 8,600 | — | — |
| 1996-04-11 | $24.63 | $29.89 | 41,500 | — | — |
| 1996-04-10 | $25.00 | $30.35 | 27,900 | — | — |
| 1996-04-09 | $25.50 | $30.96 | 4,300 | — | — |
| 1996-04-08 | $25.25 | $30.65 | 27,700 | — | — |
| 1996-04-04 | $26.00 | $31.56 | 9,800 | — | — |
| 1996-04-03 | $26.25 | $31.87 | 5,300 | — | — |
| 1996-04-02 | $26.38 | $32.02 | 17,000 | — | — |
| 1996-04-01 | $25.75 | $31.26 | 9,900 | — | — |
| 1996-03-29 | $26.00 | $31.56 | 18,700 | — | — |
| 1996-03-28 | $25.50 | $30.96 | 3,200 | — | — |
| 1996-03-27 | $25.75 | $31.26 | 14,900 | — | — |
| 1996-03-26 | $25.50 | $30.96 | 10,300 | — | — |
| 1996-03-25 | $25.75 | $31.26 | 5,600 | — | — |
| 1996-03-22 | $25.50 | $30.96 | 24,500 | — | — |
| 1996-03-21 | $25.25 | $30.65 | 28,000 | — | — |
| 1996-03-20 | $25.50 | $30.96 | 82,600 | — | — |
| 1996-03-19 | $25.38 | $30.80 | 5,200 | — | — |
| 1996-03-18 | $25.25 | $30.65 | 19,500 | — | — |
| 1996-03-15 | $25.25 | $30.65 | 2,700 | — | — |
| 1996-03-14 | $25.25 | $30.65 | 8,700 | — | — |
| 1996-03-13 | $25.50 | $30.96 | 44,100 | — | — |
| 1996-03-12 | $25.50 | $30.96 | 1,600 | — | — |
| 1996-03-11 | $25.56 | $31.03 | 2,500 | — | — |
| 1996-03-08 | $25.56 | $31.03 | 45,400 | — | — |
| 1996-03-07 | $26.00 | $31.56 | 36,100 | — | — |
| 1996-03-06 | $26.00 | $31.56 | 10,200 | — | — |
| 1996-03-05 | $25.50 | $30.96 | 109,200 | — | — |
| 1996-03-04 | $25.50 | $30.96 | 6,100 | — | — |
| 1996-03-01 | $25.25 | $30.65 | 136,800 | — | — |
| 1996-02-29 | $25.75 | $31.26 | 57,900 | — | — |
| 1996-02-28 | $25.50 | $30.71 | 88,300 | — | — |
| 1996-02-27 | $25.25 | $30.41 | 300 | — | — |
| 1996-02-26 | $25.25 | $30.41 | 4,600 | — | — |
| 1996-02-23 | $25.75 | $31.01 | 5,600 | — | — |
| 1996-02-22 | $25.50 | $30.71 | 10,500 | — | — |
| 1996-02-21 | $25.25 | $30.41 | 71,800 | — | — |
| 1996-02-20 | $25.38 | $30.56 | 20,400 | — | — |
| 1996-02-16 | $25.50 | $30.71 | 6,400 | — | — |
| 1996-02-15 | $25.38 | $30.56 | 10,800 | — | — |
| 1996-02-14 | $25.38 | $30.56 | 22,200 | — | — |
| 1996-02-13 | $25.50 | $30.71 | 47,500 | — | — |
| 1996-02-12 | $25.00 | $30.11 | 20,400 | — | — |
| 1996-02-09 | $25.25 | $30.41 | 24,300 | — | — |
| 1996-02-08 | $25.00 | $30.11 | 14,600 | — | — |
| 1996-02-07 | $24.88 | $29.96 | 34,200 | — | — |
| 1996-02-06 | $24.75 | $29.81 | 33,100 | — | — |
| 1996-02-05 | $24.81 | $29.88 | 8,900 | — | — |
| 1996-02-02 | $24.63 | $29.66 | 10,700 | — | — |
| 1996-02-01 | $25.00 | $30.11 | 9,100 | — | — |
| 1996-01-31 | $24.50 | $29.51 | 35,400 | — | — |
| 1996-01-30 | $24.88 | $29.96 | 46,000 | — | — |
| 1996-01-29 | $23.75 | $28.60 | 11,100 | — | — |
| 1996-01-26 | $24.25 | $29.21 | 51,900 | — | — |
| 1996-01-25 | $24.25 | $29.21 | 60,900 | — | — |
| 1996-01-24 | $25.25 | $30.41 | 18,600 | — | — |
| 1996-01-23 | $25.00 | $30.11 | 38,400 | — | — |
| 1996-01-22 | $24.50 | $29.51 | 2,000 | — | — |
| 1996-01-19 | $25.00 | $30.11 | 19,800 | — | — |
| 1996-01-18 | $24.88 | $29.96 | 6,800 | — | — |
| 1996-01-17 | $25.25 | $30.41 | 25,000 | — | — |
| 1996-01-16 | $25.00 | $30.11 | 8,400 | — | — |
| 1996-01-15 | $25.25 | $30.41 | 12,000 | — | — |
| 1996-01-12 | $25.50 | $30.71 | 26,800 | — | — |
| 1996-01-11 | $25.50 | $30.71 | 50,000 | — | — |
| 1996-01-10 | $25.00 | $30.11 | 201,700 | — | — |
| 1996-01-09 | $23.38 | $28.15 | 30,400 | — | — |
| 1996-01-08 | $23.50 | $28.30 | 2,900 | — | — |
| 1996-01-05 | $24.00 | $28.91 | 83,700 | — | — |
| 1996-01-04 | $23.19 | $27.93 | 192,400 | — | — |
| 1996-01-03 | $23.00 | $27.70 | 113,800 | — | — |
| 1996-01-02 | $23.50 | $28.30 | 19,800 | — | — |