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 | $24.13 | $54.18 | 5,700 | — | — |
| 1996-12-30 | $24.50 | $55.02 | 9,600 | — | — |
| 1996-12-27 | $24.75 | $55.58 | 5,000 | — | — |
| 1996-12-26 | $24.50 | $55.02 | 1,800 | — | — |
| 1996-12-24 | $24.50 | $55.02 | 3,200 | — | — |
| 1996-12-23 | $24.00 | $53.90 | 14,600 | — | — |
| 1996-12-20 | $24.13 | $54.18 | 6,700 | — | — |
| 1996-12-19 | $24.38 | $54.74 | 5,700 | — | — |
| 1996-12-18 | $24.13 | $54.18 | 2,100 | — | — |
| 1996-12-17 | $23.88 | $53.62 | 3,300 | — | — |
| 1996-12-16 | $24.00 | $53.90 | 1,400 | — | — |
| 1996-12-13 | $23.75 | $53.34 | 3,200 | — | — |
| 1996-12-12 | $24.00 | $53.90 | 2,400 | — | — |
| 1996-12-11 | $24.25 | $54.46 | 400 | — | — |
| 1996-12-10 | $24.75 | $55.58 | 1,400 | — | — |
| 1996-12-09 | $24.38 | $54.74 | 800 | — | — |
| 1996-12-06 | $24.25 | $54.46 | 3,400 | — | — |
| 1996-12-05 | $24.25 | $54.46 | 4,100 | — | — |
| 1996-12-04 | $24.38 | $54.74 | 4,200 | — | — |
| 1996-12-03 | $24.50 | $55.02 | 2,800 | — | — |
| 1996-12-02 | $24.13 | $54.18 | 2,800 | — | — |
| 1996-11-29 | $24.13 | $54.18 | 300 | — | — |
| 1996-11-27 | $24.13 | $54.18 | 6,100 | — | — |
| 1996-11-26 | $24.25 | $54.46 | 8,000 | — | — |
| 1996-11-25 | $24.63 | $55.30 | 8,800 | — | — |
| 1996-11-22 | $25.00 | $56.14 | 3,800 | — | — |
| 1996-11-21 | $24.75 | $55.58 | 5,100 | — | — |
| 1996-11-20 | $24.75 | $55.58 | 4,800 | — | — |
| 1996-11-19 | $24.50 | $55.02 | 3,600 | — | — |
| 1996-11-18 | $23.75 | $53.34 | 10,700 | — | — |
| 1996-11-15 | $23.38 | $52.50 | 5,900 | — | — |
| 1996-11-14 | $23.25 | $52.21 | 6,300 | — | — |
| 1996-11-13 | $23.63 | $53.06 | 14,100 | — | — |
| 1996-11-12 | $25.00 | $52.89 | 3,300 | — | — |
| 1996-11-11 | $25.00 | $52.89 | 9,000 | — | — |
| 1996-11-08 | $25.25 | $53.42 | 4,000 | — | — |
| 1996-11-07 | $25.38 | $53.68 | 2,200 | — | — |
| 1996-11-06 | $25.38 | $53.68 | 2,200 | — | — |
| 1996-11-05 | $25.25 | $53.42 | 3,000 | — | — |
| 1996-11-04 | $25.00 | $52.89 | 5,200 | — | — |
| 1996-11-01 | $24.88 | $52.62 | 8,500 | — | — |
| 1996-10-31 | $24.88 | $52.62 | 300 | — | — |
| 1996-10-30 | $24.88 | $52.62 | 13,900 | — | — |
| 1996-10-29 | $24.75 | $52.36 | 800 | — | — |
| 1996-10-28 | $24.88 | $52.62 | 12,400 | — | — |
| 1996-10-25 | $24.38 | $51.57 | 8,500 | — | — |
| 1996-10-24 | $24.50 | $51.83 | 2,700 | — | — |
| 1996-10-23 | $24.38 | $51.57 | 900 | — | — |
| 1996-10-22 | $24.50 | $51.83 | 900 | — | — |
| 1996-10-21 | $24.50 | $51.83 | 3,800 | — | — |
| 1996-10-18 | $24.38 | $51.57 | 2,300 | — | — |
| 1996-10-17 | $24.38 | $51.57 | 2,300 | — | — |
| 1996-10-16 | $24.63 | $52.10 | 1,500 | — | — |
| 1996-10-15 | $24.63 | $52.10 | 29,500 | — | — |
| 1996-10-14 | $24.38 | $51.57 | 2,300 | — | — |
| 1996-10-11 | $24.13 | $51.04 | 22,100 | — | — |
| 1996-10-10 | $24.00 | $50.77 | 2,000 | — | — |
| 1996-10-09 | $24.00 | $50.77 | 1,400 | — | — |
| 1996-10-08 | $23.88 | $50.51 | 8,800 | — | — |
| 1996-10-07 | $23.75 | $50.24 | 2,400 | — | — |
| 1996-10-04 | $23.88 | $50.51 | 2,500 | — | — |
| 1996-10-03 | $23.63 | $49.98 | 300 | — | — |
| 1996-10-02 | $23.63 | $49.98 | 500 | — | — |
| 1996-10-01 | $23.63 | $49.98 | 2,100 | — | — |
| 1996-09-30 | $23.88 | $50.51 | 12,200 | — | — |
| 1996-09-27 | $23.38 | $49.45 | 700 | — | — |
| 1996-09-26 | $23.38 | $49.45 | 7,700 | — | — |
| 1996-09-25 | $23.38 | $49.45 | 10,100 | — | — |
| 1996-09-24 | $23.63 | $49.98 | 7,700 | — | — |
| 1996-09-23 | $23.38 | $49.45 | 3,800 | — | — |
| 1996-09-20 | $23.13 | $48.92 | 9,800 | — | — |
| 1996-09-19 | $23.63 | $49.98 | 800 | — | — |
| 1996-09-18 | $23.50 | $49.72 | 800 | — | — |
| 1996-09-17 | $23.25 | $49.19 | 2,400 | — | — |
| 1996-09-16 | $23.13 | $48.92 | 5,300 | — | — |
| 1996-09-13 | $23.00 | $48.66 | 3,400 | — | — |
| 1996-09-12 | $23.00 | $48.66 | 2,300 | — | — |
| 1996-09-11 | $22.88 | $48.39 | 4,200 | — | — |
| 1996-09-10 | $22.88 | $48.39 | 4,200 | — | — |
| 1996-09-09 | $22.63 | $47.86 | 6,800 | — | — |
| 1996-09-06 | $22.63 | $47.86 | 5,200 | — | — |
| 1996-09-05 | $22.88 | $48.39 | 3,700 | — | — |
| 1996-09-04 | $22.50 | $47.60 | 3,300 | — | — |
| 1996-09-03 | $22.50 | $47.60 | 4,500 | — | — |
| 1996-08-30 | $22.38 | $47.34 | 1,200 | — | — |
| 1996-08-29 | $22.50 | $47.60 | 14,000 | — | — |
| 1996-08-28 | $22.50 | $47.60 | 3,200 | — | — |
| 1996-08-27 | $22.88 | $48.39 | 3,700 | — | — |
| 1996-08-26 | $22.88 | $48.39 | 1,400 | — | — |
| 1996-08-23 | $22.88 | $48.39 | 2,300 | — | — |
| 1996-08-22 | $22.88 | $48.39 | 4,500 | — | — |
| 1996-08-21 | $22.63 | $47.86 | 4,600 | — | — |
| 1996-08-20 | $22.38 | $47.34 | 6,700 | — | — |
| 1996-08-19 | $22.75 | $48.13 | 2,100 | — | — |
| 1996-08-16 | $22.50 | $47.60 | 700 | — | — |
| 1996-08-15 | $22.50 | $47.60 | 7,100 | — | — |
| 1996-08-14 | $22.50 | $47.60 | 5,200 | — | — |
| 1996-08-13 | $22.63 | $47.86 | 2,800 | — | — |
| 1996-08-12 | $22.75 | $48.13 | 4,200 | — | — |
| 1996-08-09 | $22.63 | $47.86 | 3,700 | — | — |
| 1996-08-08 | $22.63 | $47.86 | 14,000 | — | — |
| 1996-08-07 | $22.63 | $47.86 | 4,300 | — | — |
| 1996-08-06 | $22.63 | $47.86 | 4,600 | — | — |
| 1996-08-05 | $22.75 | $48.13 | 4,100 | — | — |
| 1996-08-02 | $22.88 | $48.39 | 10,800 | — | — |
| 1996-08-01 | $22.50 | $47.60 | 25,500 | — | — |
| 1996-07-31 | $22.38 | $47.34 | 5,100 | — | — |
| 1996-07-30 | $22.50 | $47.60 | 2,500 | — | — |
| 1996-07-29 | $22.50 | $47.60 | 6,100 | — | — |
| 1996-07-26 | $22.75 | $48.13 | 1,400 | — | — |
| 1996-07-25 | $22.63 | $47.86 | 4,800 | — | — |
| 1996-07-24 | $22.50 | $47.60 | 19,300 | — | — |
| 1996-07-23 | $22.63 | $47.86 | 1,800 | — | — |
| 1996-07-22 | $23.00 | $48.66 | 4,400 | — | — |
| 1996-07-19 | $23.50 | $49.72 | 11,000 | — | — |
| 1996-07-18 | $22.63 | $47.86 | 5,200 | — | — |
| 1996-07-17 | $22.38 | $47.34 | 8,000 | — | — |
| 1996-07-16 | $21.75 | $46.01 | 34,700 | — | — |
| 1996-07-15 | $22.75 | $48.13 | 10,000 | — | — |
| 1996-07-12 | $23.00 | $48.66 | 1,700 | — | — |
| 1996-07-11 | $23.00 | $48.66 | 14,400 | — | — |
| 1996-07-10 | $23.75 | $50.24 | 4,800 | — | — |
| 1996-07-09 | $24.00 | $50.77 | 4,000 | — | — |
| 1996-07-08 | $23.63 | $49.98 | 3,700 | — | — |
| 1996-07-05 | $24.00 | $50.77 | 100 | — | — |
| 1996-07-03 | $23.88 | $50.51 | 4,400 | — | — |
| 1996-07-02 | $24.13 | $51.04 | 7,600 | — | — |
| 1996-07-01 | $23.88 | $50.51 | 12,100 | — | — |
| 1996-06-28 | $24.00 | $50.77 | 600 | — | — |
| 1996-06-27 | $24.00 | $50.77 | 1,700 | — | — |
| 1996-06-26 | $23.88 | $50.51 | 10,800 | — | — |
| 1996-06-25 | $24.25 | $51.30 | 9,500 | — | — |
| 1996-06-24 | $24.13 | $51.04 | 9,300 | — | — |
| 1996-06-21 | $24.00 | $50.77 | 1,600 | — | — |
| 1996-06-20 | $24.00 | $50.77 | 2,000 | — | — |
| 1996-06-19 | $23.88 | $50.51 | 3,700 | — | — |
| 1996-06-18 | $24.00 | $50.77 | 5,200 | — | — |
| 1996-06-17 | $24.38 | $51.57 | 4,200 | — | — |
| 1996-06-14 | $24.50 | $51.83 | 600 | — | — |
| 1996-06-13 | $24.25 | $51.30 | 3,500 | — | — |
| 1996-06-12 | $24.50 | $51.83 | 2,800 | — | — |
| 1996-06-11 | $24.13 | $51.04 | 1,900 | — | — |
| 1996-06-10 | $24.50 | $51.83 | 4,900 | — | — |
| 1996-06-07 | $24.38 | $51.57 | 3,800 | — | — |
| 1996-06-06 | $24.63 | $52.10 | 3,100 | — | — |
| 1996-06-05 | $24.63 | $52.10 | 12,600 | — | — |
| 1996-06-04 | $24.50 | $51.41 | 4,400 | — | — |
| 1996-06-03 | $24.25 | $50.88 | 9,200 | — | — |
| 1996-05-31 | $24.50 | $51.41 | 2,000 | — | — |
| 1996-05-30 | $24.38 | $51.15 | 2,000 | — | — |
| 1996-05-29 | $24.38 | $51.15 | 10,400 | — | — |
| 1996-05-28 | $24.63 | $51.67 | 8,100 | — | — |
| 1996-05-24 | $24.75 | $51.93 | 7,100 | — | — |
| 1996-05-23 | $24.50 | $51.41 | 4,600 | — | — |
| 1996-05-22 | $24.13 | $50.62 | 3,300 | — | — |
| 1996-05-21 | $24.50 | $51.41 | 4,300 | — | — |
| 1996-05-20 | $23.88 | $50.10 | 2,200 | — | — |
| 1996-05-17 | $24.13 | $50.62 | 8,500 | — | — |
| 1996-05-16 | $24.25 | $50.88 | 6,800 | — | — |
| 1996-05-15 | $24.50 | $51.41 | 9,500 | — | — |
| 1996-05-14 | $24.75 | $51.93 | 18,100 | — | — |
| 1996-05-13 | $24.13 | $50.62 | 5,100 | — | — |
| 1996-05-10 | $23.88 | $50.10 | 2,600 | — | — |
| 1996-05-09 | $23.38 | $49.05 | 15,400 | — | — |
| 1996-05-08 | $23.75 | $49.83 | 28,000 | — | — |
| 1996-05-07 | $24.63 | $51.67 | 34,700 | — | — |
| 1996-05-06 | $23.75 | $49.83 | 7,700 | — | — |
| 1996-05-03 | $23.38 | $49.05 | 5,800 | — | — |
| 1996-05-02 | $23.50 | $49.31 | 11,900 | — | — |
| 1996-05-01 | $23.13 | $48.52 | 7,100 | — | — |
| 1996-04-30 | $23.13 | $48.52 | 2,700 | — | — |
| 1996-04-29 | $22.88 | $48.00 | 5,200 | — | — |
| 1996-04-26 | $22.75 | $47.74 | 3,600 | — | — |
| 1996-04-25 | $22.75 | $47.74 | 9,100 | — | — |
| 1996-04-24 | $22.63 | $47.47 | 9,600 | — | — |
| 1996-04-23 | $22.38 | $46.95 | 9,700 | — | — |
| 1996-04-22 | $22.50 | $47.21 | 6,500 | — | — |
| 1996-04-19 | $22.50 | $47.21 | 4,700 | — | — |
| 1996-04-18 | $22.63 | $47.47 | 2,500 | — | — |
| 1996-04-17 | $22.63 | $47.47 | 4,000 | — | — |
| 1996-04-16 | $22.50 | $47.21 | 1,900 | — | — |
| 1996-04-15 | $22.38 | $46.95 | 9,200 | — | — |
| 1996-04-12 | $22.38 | $46.95 | 2,100 | — | — |
| 1996-04-11 | $22.38 | $46.95 | 3,200 | — | — |
| 1996-04-10 | $22.38 | $46.95 | 2,600 | — | — |
| 1996-04-09 | $22.50 | $47.21 | 3,600 | — | — |
| 1996-04-08 | $22.38 | $46.95 | 13,000 | — | — |
| 1996-04-04 | $22.50 | $47.21 | 6,400 | — | — |
| 1996-04-03 | $22.63 | $47.47 | 3,100 | — | — |
| 1996-04-02 | $22.63 | $47.47 | 4,600 | — | — |
| 1996-04-01 | $22.38 | $46.95 | 5,100 | — | — |
| 1996-03-29 | $22.63 | $47.47 | 4,900 | — | — |
| 1996-03-28 | $22.63 | $47.47 | 4,500 | — | — |
| 1996-03-27 | $22.63 | $47.47 | 3,500 | — | — |
| 1996-03-26 | $22.63 | $47.47 | 5,600 | — | — |
| 1996-03-25 | $22.63 | $47.47 | 6,600 | — | — |
| 1996-03-22 | $22.63 | $47.47 | 2,200 | — | — |
| 1996-03-21 | $22.63 | $47.47 | 4,900 | — | — |
| 1996-03-20 | $22.38 | $46.95 | 9,300 | — | — |
| 1996-03-19 | $22.38 | $46.95 | 1,300 | — | — |
| 1996-03-18 | $22.50 | $47.21 | 6,000 | — | — |
| 1996-03-15 | $22.25 | $46.69 | 9,600 | — | — |
| 1996-03-14 | $22.38 | $46.95 | 2,600 | — | — |
| 1996-03-13 | $22.38 | $46.95 | 3,300 | — | — |
| 1996-03-12 | $22.50 | $47.21 | 7,000 | — | — |
| 1996-03-11 | $22.50 | $47.21 | 10,400 | — | — |
| 1996-03-08 | $22.00 | $46.16 | 8,400 | — | — |
| 1996-03-07 | $22.25 | $46.69 | 4,900 | — | — |
| 1996-03-06 | $22.50 | $47.21 | 8,500 | — | — |
| 1996-03-05 | $22.50 | $47.21 | 6,800 | — | — |
| 1996-03-04 | $22.13 | $46.42 | 3,600 | — | — |
| 1996-03-01 | $22.25 | $46.69 | 6,700 | — | — |
| 1996-02-29 | $22.50 | $47.21 | 900 | — | — |
| 1996-02-28 | $22.50 | $47.21 | 3,000 | — | — |
| 1996-02-27 | $22.38 | $46.95 | 15,000 | — | — |
| 1996-02-26 | $22.50 | $47.21 | 3,100 | — | — |
| 1996-02-23 | $22.50 | $47.21 | 5,200 | — | — |
| 1996-02-22 | $22.50 | $47.21 | 2,500 | — | — |
| 1996-02-21 | $22.25 | $46.69 | 9,900 | — | — |
| 1996-02-20 | $22.00 | $46.16 | 11,900 | — | — |
| 1996-02-16 | $22.00 | $46.16 | 8,300 | — | — |
| 1996-02-15 | $21.88 | $45.90 | 4,400 | — | — |
| 1996-02-14 | $22.00 | $46.16 | 4,900 | — | — |
| 1996-02-13 | $21.88 | $45.90 | 6,500 | — | — |
| 1996-02-12 | $21.75 | $45.64 | 9,200 | — | — |
| 1996-02-09 | $21.25 | $44.59 | 11,500 | — | — |
| 1996-02-08 | $21.88 | $45.90 | 4,500 | — | — |
| 1996-02-07 | $21.50 | $45.11 | 8,800 | — | — |
| 1996-02-06 | $21.50 | $45.11 | 2,800 | — | — |
| 1996-02-05 | $21.50 | $45.11 | 6,100 | — | — |
| 1996-02-02 | $21.63 | $45.38 | 1,600 | — | — |
| 1996-02-01 | $21.63 | $45.38 | 5,600 | — | — |
| 1996-01-31 | $21.50 | $45.11 | 12,900 | — | — |
| 1996-01-30 | $21.63 | $45.38 | 5,300 | — | — |
| 1996-01-29 | $21.38 | $44.85 | 3,600 | — | — |
| 1996-01-26 | $21.50 | $45.11 | 22,300 | — | — |
| 1996-01-25 | $20.88 | $43.80 | 11,700 | — | — |
| 1996-01-24 | $21.00 | $44.06 | 7,800 | — | — |
| 1996-01-23 | $21.25 | $44.59 | 7,200 | — | — |
| 1996-01-22 | $21.13 | $44.33 | 6,600 | — | — |
| 1996-01-19 | $21.38 | $44.85 | 1,400 | — | — |
| 1996-01-18 | $21.50 | $45.11 | 8,000 | — | — |
| 1996-01-17 | $21.38 | $44.85 | 8,000 | — | — |
| 1996-01-16 | $21.00 | $44.06 | 4,000 | — | — |
| 1996-01-15 | $21.00 | $44.06 | 8,200 | — | — |
| 1996-01-12 | $21.38 | $44.85 | 10,200 | — | — |
| 1996-01-11 | $21.00 | $44.06 | 5,200 | — | — |
| 1996-01-10 | $20.88 | $43.80 | 5,300 | — | — |
| 1996-01-09 | $21.00 | $44.06 | 8,500 | — | — |
| 1996-01-08 | $21.13 | $44.33 | 4,200 | — | — |
| 1996-01-05 | $21.13 | $44.33 | 4,000 | — | — |
| 1996-01-04 | $21.38 | $44.85 | 4,900 | — | — |
| 1996-01-03 | $21.13 | $44.33 | 4,700 | — | — |
| 1996-01-02 | $21.38 | $44.85 | 7,800 | — | — |