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
- 1982-09-20 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 | $26.75 | $34.81 | 34,900 | — | — |
| 1996-12-30 | $26.98 | $35.12 | 27,100 | — | — |
| 1996-12-27 | $26.50 | $34.49 | 27,400 | — | — |
| 1996-12-26 | $26.50 | $34.49 | 81,800 | — | — |
| 1996-12-24 | $25.25 | $32.86 | 179,900 | — | — |
| 1996-12-23 | $25.13 | $32.70 | 29,800 | — | — |
| 1996-12-20 | $25.00 | $32.54 | 52,200 | — | — |
| 1996-12-19 | $25.13 | $32.70 | 67,200 | — | — |
| 1996-12-18 | $24.25 | $31.56 | 50,400 | — | — |
| 1996-12-17 | $24.50 | $31.89 | 53,800 | — | — |
| 1996-12-16 | $24.75 | $32.21 | 26,900 | — | — |
| 1996-12-13 | $24.88 | $32.37 | 16,900 | — | — |
| 1996-12-12 | $25.38 | $33.02 | 58,300 | — | — |
| 1996-12-11 | $25.25 | $32.86 | 16,200 | — | — |
| 1996-12-10 | $24.88 | $32.37 | 33,000 | — | — |
| 1996-12-09 | $24.63 | $32.05 | 13,700 | — | — |
| 1996-12-06 | $25.00 | $32.54 | 16,800 | — | — |
| 1996-12-05 | $25.13 | $32.70 | 61,700 | — | — |
| 1996-12-04 | $24.75 | $32.21 | 31,700 | — | — |
| 1996-12-03 | $24.75 | $32.21 | 87,500 | — | — |
| 1996-12-02 | $24.75 | $32.21 | 32,300 | — | — |
| 1996-11-29 | $24.88 | $32.37 | 12,600 | — | — |
| 1996-11-27 | $25.00 | $32.54 | 25,800 | — | — |
| 1996-11-26 | $25.00 | $32.54 | 23,800 | — | — |
| 1996-11-25 | $25.00 | $32.54 | 33,400 | — | — |
| 1996-11-22 | $24.88 | $32.37 | 99,800 | — | — |
| 1996-11-21 | $25.00 | $32.54 | 57,900 | — | — |
| 1996-11-20 | $24.50 | $31.66 | 44,100 | — | — |
| 1996-11-19 | $25.00 | $32.31 | 40,700 | — | — |
| 1996-11-18 | $24.25 | $31.34 | 44,200 | — | — |
| 1996-11-15 | $24.25 | $31.34 | 37,300 | — | — |
| 1996-11-14 | $24.25 | $31.34 | 149,100 | — | — |
| 1996-11-13 | $24.00 | $31.02 | 18,200 | — | — |
| 1996-11-12 | $24.50 | $31.66 | 104,500 | — | — |
| 1996-11-11 | $24.13 | $31.18 | 42,000 | — | — |
| 1996-11-08 | $24.13 | $31.18 | 45,700 | — | — |
| 1996-11-07 | $24.25 | $31.34 | 25,500 | — | — |
| 1996-11-06 | $25.00 | $32.31 | 35,500 | — | — |
| 1996-11-05 | $25.06 | $32.39 | 268,200 | — | — |
| 1996-11-04 | $24.88 | $32.15 | 40,300 | — | — |
| 1996-11-01 | $25.00 | $32.31 | 89,300 | — | — |
| 1996-10-31 | $24.75 | $31.99 | 34,000 | — | — |
| 1996-10-30 | $24.63 | $31.83 | 34,800 | — | — |
| 1996-10-29 | $25.00 | $32.31 | 241,300 | — | — |
| 1996-10-28 | $25.25 | $32.63 | 17,600 | — | — |
| 1996-10-25 | $25.75 | $33.28 | 14,800 | — | — |
| 1996-10-24 | $26.25 | $33.93 | 21,400 | — | — |
| 1996-10-23 | $27.00 | $34.89 | 10,500 | — | — |
| 1996-10-22 | $26.88 | $34.73 | 21,500 | — | — |
| 1996-10-21 | $26.88 | $34.73 | 42,000 | — | — |
| 1996-10-18 | $27.00 | $34.89 | 38,500 | — | — |
| 1996-10-17 | $26.81 | $34.65 | 16,500 | — | — |
| 1996-10-16 | $27.25 | $35.22 | 54,000 | — | — |
| 1996-10-15 | $27.25 | $35.22 | 59,900 | — | — |
| 1996-10-14 | $26.75 | $34.57 | 17,900 | — | — |
| 1996-10-11 | $27.00 | $34.89 | 95,900 | — | — |
| 1996-10-10 | $27.25 | $35.22 | 35,000 | — | — |
| 1996-10-09 | $27.25 | $35.22 | 20,000 | — | — |
| 1996-10-08 | $26.75 | $34.57 | 18,800 | — | — |
| 1996-10-07 | $27.00 | $34.89 | 50,700 | — | — |
| 1996-10-04 | $27.25 | $35.22 | 25,400 | — | — |
| 1996-10-03 | $27.00 | $34.89 | 36,600 | — | — |
| 1996-10-02 | $26.75 | $34.57 | 34,900 | — | — |
| 1996-10-01 | $26.25 | $33.93 | 50,400 | — | — |
| 1996-09-30 | $26.00 | $33.60 | 32,500 | — | — |
| 1996-09-27 | $26.25 | $33.93 | 38,200 | — | — |
| 1996-09-26 | $27.00 | $34.89 | 26,000 | — | — |
| 1996-09-25 | $26.75 | $34.57 | 24,300 | — | — |
| 1996-09-24 | $26.88 | $34.73 | 56,300 | — | — |
| 1996-09-23 | $26.88 | $34.73 | 19,900 | — | — |
| 1996-09-20 | $26.88 | $34.73 | 51,700 | — | — |
| 1996-09-19 | $26.75 | $34.57 | 12,400 | — | — |
| 1996-09-18 | $26.88 | $34.73 | 21,600 | — | — |
| 1996-09-17 | $27.25 | $35.22 | 26,800 | — | — |
| 1996-09-16 | $27.25 | $35.22 | 77,100 | — | — |
| 1996-09-13 | $26.63 | $34.41 | 68,400 | — | — |
| 1996-09-12 | $26.75 | $34.57 | 31,400 | — | — |
| 1996-09-11 | $26.25 | $33.93 | 17,500 | — | — |
| 1996-09-10 | $26.50 | $34.25 | 36,700 | — | — |
| 1996-09-09 | $27.13 | $35.06 | 9,700 | — | — |
| 1996-09-06 | $27.25 | $35.22 | 13,700 | — | — |
| 1996-09-05 | $26.75 | $34.57 | 30,900 | — | — |
| 1996-09-04 | $26.50 | $34.25 | 32,500 | — | — |
| 1996-09-03 | $26.00 | $33.60 | 18,400 | — | — |
| 1996-08-30 | $25.75 | $33.28 | 15,200 | — | — |
| 1996-08-29 | $26.13 | $33.76 | 26,800 | — | — |
| 1996-08-28 | $26.00 | $33.60 | 6,500 | — | — |
| 1996-08-27 | $25.75 | $33.28 | 41,200 | — | — |
| 1996-08-26 | $26.25 | $33.93 | 49,500 | — | — |
| 1996-08-23 | $27.00 | $34.89 | 4,800 | — | — |
| 1996-08-22 | $26.75 | $34.57 | 11,100 | — | — |
| 1996-08-21 | $26.50 | $34.03 | 5,100 | — | — |
| 1996-08-20 | $26.50 | $34.03 | 16,100 | — | — |
| 1996-08-19 | $27.00 | $34.67 | 11,200 | — | — |
| 1996-08-16 | $27.00 | $34.67 | 20,700 | — | — |
| 1996-08-15 | $26.50 | $34.03 | 11,300 | — | — |
| 1996-08-14 | $26.00 | $33.39 | 4,300 | — | — |
| 1996-08-13 | $25.75 | $33.07 | 7,500 | — | — |
| 1996-08-12 | $27.25 | $34.99 | 14,800 | — | — |
| 1996-08-09 | $26.50 | $34.03 | 10,900 | — | — |
| 1996-08-08 | $26.75 | $34.35 | 38,800 | — | — |
| 1996-08-07 | $27.50 | $35.31 | 16,000 | — | — |
| 1996-08-06 | $27.38 | $35.15 | 60,400 | — | — |
| 1996-08-05 | $26.50 | $34.03 | 13,500 | — | — |
| 1996-08-02 | $26.00 | $33.39 | 9,800 | — | — |
| 1996-08-01 | $26.00 | $33.39 | 47,300 | — | — |
| 1996-07-31 | $26.25 | $33.71 | 8,600 | — | — |
| 1996-07-30 | $26.00 | $33.39 | 50,700 | — | — |
| 1996-07-29 | $26.25 | $33.71 | 47,900 | — | — |
| 1996-07-26 | $26.25 | $33.71 | 33,200 | — | — |
| 1996-07-25 | $26.75 | $34.35 | 53,900 | — | — |
| 1996-07-24 | $27.25 | $34.99 | 42,700 | — | — |
| 1996-07-23 | $27.25 | $34.99 | 76,200 | — | — |
| 1996-07-22 | $27.00 | $34.67 | 27,900 | — | — |
| 1996-07-19 | $26.50 | $34.03 | 60,200 | — | — |
| 1996-07-18 | $27.00 | $34.67 | 54,000 | — | — |
| 1996-07-17 | $26.13 | $33.55 | 87,700 | — | — |
| 1996-07-16 | $26.13 | $33.55 | 77,400 | — | — |
| 1996-07-15 | $26.00 | $33.39 | 52,500 | — | — |
| 1996-07-12 | $25.75 | $33.07 | 63,600 | — | — |
| 1996-07-11 | $25.13 | $32.26 | 22,800 | — | — |
| 1996-07-10 | $26.00 | $33.39 | 7,400 | — | — |
| 1996-07-09 | $25.88 | $33.23 | 56,800 | — | — |
| 1996-07-08 | $25.25 | $32.42 | 14,600 | — | — |
| 1996-07-05 | $25.50 | $32.74 | 11,300 | — | — |
| 1996-07-03 | $25.75 | $33.07 | 17,200 | — | — |
| 1996-07-02 | $26.75 | $34.35 | 11,300 | — | — |
| 1996-07-01 | $26.75 | $34.35 | 28,400 | — | — |
| 1996-06-28 | $26.50 | $34.03 | 170,600 | — | — |
| 1996-06-27 | $26.25 | $33.71 | 81,800 | — | — |
| 1996-06-26 | $25.13 | $32.26 | 63,900 | — | — |
| 1996-06-25 | $25.25 | $32.42 | 125,800 | — | — |
| 1996-06-24 | $25.50 | $32.74 | 25,800 | — | — |
| 1996-06-21 | $24.75 | $31.78 | 61,000 | — | — |
| 1996-06-20 | $24.75 | $31.78 | 91,300 | — | — |
| 1996-06-19 | $25.25 | $32.42 | 195,900 | — | — |
| 1996-06-18 | $25.75 | $33.07 | 287,700 | — | — |
| 1996-06-17 | $25.50 | $32.74 | 240,700 | — | — |
| 1996-06-14 | $25.75 | $33.07 | 54,300 | — | — |
| 1996-06-13 | $25.25 | $32.42 | 97,200 | — | — |
| 1996-06-12 | $26.00 | $33.39 | 134,100 | — | — |
| 1996-06-11 | $25.50 | $32.74 | 135,200 | — | — |
| 1996-06-10 | $25.75 | $33.07 | 174,700 | — | — |
| 1996-06-07 | $25.75 | $33.07 | 68,800 | — | — |
| 1996-06-06 | $25.97 | $33.35 | 250,100 | — | — |
| 1996-06-05 | $26.25 | $33.71 | 130,300 | — | — |
| 1996-06-04 | $26.50 | $34.03 | 80,200 | — | — |
| 1996-06-03 | $25.25 | $32.42 | 15,900 | — | — |
| 1996-05-31 | $25.25 | $32.42 | 42,900 | — | — |
| 1996-05-30 | $25.25 | $32.42 | 39,000 | — | — |
| 1996-05-29 | $25.50 | $32.74 | 108,000 | — | — |
| 1996-05-28 | $26.13 | $33.55 | 69,900 | — | — |
| 1996-05-24 | $26.25 | $33.71 | 19,100 | — | — |
| 1996-05-23 | $27.00 | $34.67 | 40,300 | — | — |
| 1996-05-22 | $28.25 | $36.06 | 14,600 | — | — |
| 1996-05-21 | $28.00 | $35.74 | 16,700 | — | — |
| 1996-05-20 | $28.13 | $35.90 | 21,300 | — | — |
| 1996-05-17 | $28.25 | $36.06 | 27,100 | — | — |
| 1996-05-16 | $28.00 | $35.74 | 32,000 | — | — |
| 1996-05-15 | $28.00 | $35.74 | 31,900 | — | — |
| 1996-05-14 | $27.25 | $34.78 | 17,600 | — | — |
| 1996-05-13 | $26.75 | $34.14 | 9,100 | — | — |
| 1996-05-10 | $26.75 | $34.14 | 6,700 | — | — |
| 1996-05-09 | $26.75 | $34.14 | 55,000 | — | — |
| 1996-05-08 | $25.75 | $32.87 | 60,600 | — | — |
| 1996-05-07 | $25.75 | $32.87 | 260,000 | — | — |
| 1996-05-06 | $26.13 | $33.35 | 336,400 | — | — |
| 1996-05-03 | $26.75 | $34.14 | 171,900 | — | — |
| 1996-05-02 | $25.38 | $32.39 | 137,600 | — | — |
| 1996-05-01 | $26.25 | $33.51 | 65,900 | — | — |
| 1996-04-30 | $27.25 | $34.78 | 15,500 | — | — |
| 1996-04-29 | $28.25 | $36.06 | 41,900 | — | — |
| 1996-04-26 | $28.75 | $36.70 | 119,100 | — | — |
| 1996-04-25 | $28.25 | $36.06 | 71,800 | — | — |
| 1996-04-24 | $27.00 | $34.46 | 53,100 | — | — |
| 1996-04-23 | $26.50 | $33.82 | 53,500 | — | — |
| 1996-04-22 | $26.50 | $33.82 | 41,800 | — | — |
| 1996-04-19 | $26.25 | $33.51 | 59,600 | — | — |
| 1996-04-18 | $25.88 | $33.03 | 70,300 | — | — |
| 1996-04-17 | $25.50 | $32.55 | 14,400 | — | — |
| 1996-04-16 | $26.00 | $33.19 | 59,700 | — | — |
| 1996-04-15 | $26.00 | $33.19 | 53,600 | — | — |
| 1996-04-12 | $26.00 | $33.19 | 41,500 | — | — |
| 1996-04-11 | $26.50 | $33.82 | 179,600 | — | — |
| 1996-04-10 | $26.50 | $33.82 | 32,300 | — | — |
| 1996-04-09 | $27.00 | $34.46 | 118,700 | — | — |
| 1996-04-08 | $26.50 | $33.82 | 44,800 | — | — |
| 1996-04-04 | $27.00 | $34.46 | 95,100 | — | — |
| 1996-04-03 | $26.75 | $34.14 | 81,500 | — | — |
| 1996-04-02 | $26.25 | $33.51 | 79,900 | — | — |
| 1996-04-01 | $26.75 | $34.14 | 68,000 | — | — |
| 1996-03-29 | $26.50 | $33.82 | 51,700 | — | — |
| 1996-03-28 | $25.81 | $32.95 | 38,600 | — | — |
| 1996-03-27 | $25.75 | $32.87 | 40,300 | — | — |
| 1996-03-26 | $26.00 | $33.19 | 84,200 | — | — |
| 1996-03-25 | $26.00 | $33.19 | 98,800 | — | — |
| 1996-03-22 | $26.25 | $33.51 | 84,500 | — | — |
| 1996-03-21 | $26.00 | $33.19 | 97,100 | — | — |
| 1996-03-20 | $26.00 | $33.19 | 82,100 | — | — |
| 1996-03-19 | $26.50 | $33.82 | 135,400 | — | — |
| 1996-03-18 | $25.25 | $32.23 | 136,500 | — | — |
| 1996-03-15 | $24.75 | $31.59 | 50,800 | — | — |
| 1996-03-14 | $25.00 | $31.91 | 66,500 | — | — |
| 1996-03-13 | $24.69 | $31.51 | 23,600 | — | — |
| 1996-03-12 | $24.50 | $31.27 | 32,500 | — | — |
| 1996-03-11 | $24.25 | $30.95 | 39,500 | — | — |
| 1996-03-08 | $23.25 | $29.68 | 62,700 | — | — |
| 1996-03-07 | $23.38 | $29.84 | 66,700 | — | — |
| 1996-03-06 | $23.00 | $29.36 | 113,300 | — | — |
| 1996-03-05 | $22.50 | $28.72 | 114,400 | — | — |
| 1996-03-04 | $23.00 | $29.36 | 109,900 | — | — |
| 1996-03-01 | $22.50 | $28.72 | 67,200 | — | — |
| 1996-02-29 | $23.50 | $30.00 | 30,700 | — | — |
| 1996-02-28 | $23.50 | $30.00 | 60,400 | — | — |
| 1996-02-27 | $24.00 | $30.63 | 42,200 | — | — |
| 1996-02-26 | $24.38 | $31.11 | 38,200 | — | — |
| 1996-02-23 | $25.50 | $32.55 | 33,300 | — | — |
| 1996-02-22 | $25.50 | $32.55 | 40,000 | — | — |
| 1996-02-21 | $25.50 | $32.36 | 69,800 | — | — |
| 1996-02-20 | $25.38 | $32.20 | 164,800 | — | — |
| 1996-02-16 | $25.25 | $32.04 | 54,700 | — | — |
| 1996-02-15 | $25.25 | $32.04 | 15,200 | — | — |
| 1996-02-14 | $25.25 | $32.04 | 23,500 | — | — |
| 1996-02-13 | $25.13 | $31.88 | 83,700 | — | — |
| 1996-02-12 | $25.75 | $32.67 | 59,600 | — | — |
| 1996-02-09 | $25.75 | $32.67 | 203,900 | — | — |
| 1996-02-08 | $25.75 | $32.67 | 775,200 | — | — |
| 1996-02-07 | $24.50 | $31.09 | 57,500 | — | — |
| 1996-02-06 | $23.50 | $29.82 | 162,800 | — | — |
| 1996-02-05 | $25.25 | $32.04 | 43,900 | — | — |
| 1996-02-02 | $25.31 | $32.12 | 13,700 | — | — |
| 1996-02-01 | $25.25 | $32.04 | 48,900 | — | — |
| 1996-01-31 | $25.25 | $32.04 | 146,500 | — | — |
| 1996-01-30 | $25.50 | $32.36 | 81,900 | — | — |
| 1996-01-29 | $25.13 | $31.88 | 72,600 | — | — |
| 1996-01-26 | $25.00 | $31.72 | 91,800 | — | — |
| 1996-01-25 | $25.00 | $31.72 | 179,800 | — | — |
| 1996-01-24 | $24.75 | $31.40 | 41,600 | — | — |
| 1996-01-23 | $24.75 | $31.40 | 49,000 | — | — |
| 1996-01-22 | $24.75 | $31.40 | 56,200 | — | — |
| 1996-01-19 | $24.00 | $30.45 | 52,800 | — | — |
| 1996-01-18 | $23.50 | $29.82 | 47,000 | — | — |
| 1996-01-17 | $22.75 | $28.87 | 71,400 | — | — |
| 1996-01-16 | $23.25 | $29.50 | 123,000 | — | — |
| 1996-01-15 | $25.00 | $31.72 | 123,800 | — | — |
| 1996-01-12 | $25.25 | $32.04 | 60,200 | — | — |
| 1996-01-11 | $25.25 | $32.04 | 81,800 | — | — |
| 1996-01-10 | $25.75 | $32.67 | 130,200 | — | — |
| 1996-01-09 | $25.88 | $32.83 | 86,000 | — | — |
| 1996-01-08 | $25.94 | $32.91 | 10,400 | — | — |
| 1996-01-05 | $25.75 | $32.67 | 54,800 | — | — |
| 1996-01-04 | $25.00 | $31.72 | 23,600 | — | — |
| 1996-01-03 | $25.00 | $31.72 | 27,200 | — | — |
| 1996-01-02 | $24.50 | $31.09 | 40,500 | — | — |