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 | $28.80 | $33.80 | 12,000 | — | — |
| 1996-12-30 | $28.80 | $33.80 | 34,000 | — | — |
| 1996-12-27 | $28.80 | $33.80 | 32,000 | — | — |
| 1996-12-26 | $28.96 | $33.99 | 10,000 | — | — |
| 1996-12-24 | $28.95 | $33.98 | 2,000 | — | — |
| 1996-12-23 | $28.70 | $33.68 | 26,000 | — | — |
| 1996-12-20 | $28.40 | $33.33 | 21,000 | — | — |
| 1996-12-19 | $28.28 | $33.18 | 16,000 | — | — |
| 1996-12-18 | $28.10 | $32.98 | 14,000 | — | — |
| 1996-12-17 | $27.90 | $32.74 | 39,000 | — | — |
| 1996-12-16 | $27.92 | $32.77 | 23,000 | — | — |
| 1996-12-13 | $28.03 | $32.89 | 114,000 | — | — |
| 1996-12-12 | $28.10 | $32.98 | 70,000 | — | — |
| 1996-12-11 | $28.10 | $32.98 | 12,000 | — | — |
| 1996-12-10 | $28.20 | $33.10 | 21,000 | — | — |
| 1996-12-09 | $27.96 | $32.82 | 4,000 | — | — |
| 1996-12-06 | $27.92 | $32.77 | 34,000 | — | — |
| 1996-12-05 | $28.30 | $33.21 | 8,000 | — | — |
| 1996-12-04 | $28.13 | $33.01 | 53,000 | — | — |
| 1996-12-03 | $28.00 | $32.86 | 2,000 | — | — |
| 1996-12-02 | $28.00 | $32.86 | 8,000 | — | — |
| 1996-11-29 | $28.10 | $32.98 | 13,000 | — | — |
| 1996-11-27 | $27.75 | $32.57 | 6,000 | — | — |
| 1996-11-26 | $27.60 | $32.31 | 14,000 | — | — |
| 1996-11-25 | $27.45 | $32.13 | 9,000 | — | — |
| 1996-11-22 | $27.50 | $32.19 | 20,000 | — | — |
| 1996-11-21 | $27.13 | $31.75 | 2,000 | — | — |
| 1996-11-20 | $27.03 | $31.64 | 262,000 | — | — |
| 1996-11-19 | $26.99 | $31.59 | 23,000 | — | — |
| 1996-11-18 | $26.88 | $31.46 | 9,000 | — | — |
| 1996-11-15 | $26.95 | $31.55 | 11,000 | — | — |
| 1996-11-14 | $27.23 | $31.87 | 26,000 | — | — |
| 1996-11-13 | $27.30 | $31.96 | 121,000 | — | — |
| 1996-11-12 | $26.67 | $31.23 | 17,000 | — | — |
| 1996-11-11 | $26.58 | $31.11 | 2,000 | — | — |
| 1996-11-08 | $26.50 | $31.02 | 4,000 | — | — |
| 1996-11-07 | $26.60 | $31.14 | 24,000 | — | — |
| 1996-11-06 | $26.29 | $30.77 | 0 | — | — |
| 1996-11-05 | $26.29 | $30.77 | 4,000 | — | — |
| 1996-11-04 | $26.10 | $30.55 | 0 | — | — |
| 1996-11-01 | $26.10 | $30.55 | 21,000 | — | — |
| 1996-10-31 | $25.67 | $30.06 | 13,000 | — | — |
| 1996-10-30 | $26.00 | $30.44 | 5,000 | — | — |
| 1996-10-29 | $25.73 | $30.11 | 8,000 | — | — |
| 1996-10-28 | $25.73 | $30.11 | 0 | — | — |
| 1996-10-25 | $25.73 | $30.11 | 28,000 | — | — |
| 1996-10-24 | $25.53 | $29.88 | 1,000 | — | — |
| 1996-10-23 | $25.60 | $29.97 | 15,000 | — | — |
| 1996-10-22 | $25.66 | $30.04 | 9,000 | — | — |
| 1996-10-21 | $25.90 | $30.32 | 1,000 | — | — |
| 1996-10-18 | $26.00 | $30.44 | 3,000 | — | — |
| 1996-10-17 | $25.90 | $30.32 | 8,000 | — | — |
| 1996-10-16 | $25.95 | $30.38 | 11,000 | — | — |
| 1996-10-15 | $25.91 | $30.33 | 23,000 | — | — |
| 1996-10-14 | $25.88 | $30.29 | 2,000 | — | — |
| 1996-10-11 | $25.98 | $30.41 | 30,000 | — | — |
| 1996-10-10 | $26.00 | $30.44 | 0 | — | — |
| 1996-10-09 | $26.00 | $30.44 | 43,000 | — | — |
| 1996-10-08 | $25.90 | $30.32 | 13,000 | — | — |
| 1996-10-07 | $25.65 | $30.03 | 19,000 | — | — |
| 1996-10-04 | $25.60 | $29.97 | 35,000 | — | — |
| 1996-10-03 | $25.20 | $29.50 | 38,000 | — | — |
| 1996-10-02 | $25.00 | $29.27 | 5,000 | — | — |
| 1996-10-01 | $25.13 | $29.41 | 4,000 | — | — |
| 1996-09-30 | $24.90 | $29.15 | 79,000 | — | — |
| 1996-09-27 | $25.00 | $29.27 | 30,000 | — | — |
| 1996-09-26 | $24.80 | $29.03 | 96,000 | — | — |
| 1996-09-25 | $24.90 | $29.15 | 41,000 | — | — |
| 1996-09-24 | $25.16 | $29.46 | 2,000 | — | — |
| 1996-09-23 | $25.30 | $29.62 | 44,000 | — | — |
| 1996-09-20 | $25.23 | $29.53 | 2,000 | — | — |
| 1996-09-19 | $25.30 | $29.62 | 15,000 | — | — |
| 1996-09-18 | $24.90 | $29.15 | 41,000 | — | — |
| 1996-09-17 | $25.00 | $29.27 | 29,000 | — | — |
| 1996-09-16 | $24.95 | $29.21 | 6,000 | — | — |
| 1996-09-13 | $24.85 | $29.09 | 26,000 | — | — |
| 1996-09-12 | $25.00 | $29.27 | 17,000 | — | — |
| 1996-09-11 | $24.90 | $29.15 | 21,000 | — | — |
| 1996-09-10 | $25.05 | $29.32 | 52,000 | — | — |
| 1996-09-09 | $25.30 | $29.62 | 1,000 | — | — |
| 1996-09-06 | $25.25 | $29.56 | 3,000 | — | — |
| 1996-09-05 | $25.30 | $29.62 | 3,000 | — | — |
| 1996-09-04 | $25.40 | $29.73 | 17,000 | — | — |
| 1996-09-03 | $25.25 | $29.56 | 11,000 | — | — |
| 1996-08-30 | $25.45 | $29.79 | 4,000 | — | — |
| 1996-08-29 | $25.60 | $29.97 | 0 | — | — |
| 1996-08-28 | $25.67 | $29.97 | 8,000 | — | — |
| 1996-08-27 | $25.60 | $29.89 | 5,000 | — | — |
| 1996-08-26 | $25.46 | $29.73 | 1,000 | — | — |
| 1996-08-23 | $25.40 | $29.65 | 12,000 | — | — |
| 1996-08-22 | $25.53 | $29.80 | 3,000 | — | — |
| 1996-08-21 | $25.33 | $29.57 | 4,000 | — | — |
| 1996-08-20 | $25.20 | $29.42 | 26,000 | — | — |
| 1996-08-19 | $25.20 | $29.42 | 4,000 | — | — |
| 1996-08-16 | $25.30 | $29.54 | 16,000 | — | — |
| 1996-08-15 | $25.00 | $29.19 | 40,000 | — | — |
| 1996-08-14 | $24.90 | $29.07 | 39,000 | — | — |
| 1996-08-13 | $24.60 | $28.72 | 0 | — | — |
| 1996-08-12 | $24.60 | $28.72 | 15,000 | — | — |
| 1996-08-09 | $24.70 | $28.84 | 14,000 | — | — |
| 1996-08-08 | $24.50 | $28.60 | 2,000 | — | — |
| 1996-08-07 | $24.65 | $28.78 | 21,000 | — | — |
| 1996-08-06 | $24.95 | $29.13 | 33,000 | — | — |
| 1996-08-05 | $24.88 | $29.04 | 32,000 | — | — |
| 1996-08-02 | $24.70 | $28.84 | 0 | — | — |
| 1996-08-01 | $24.70 | $28.84 | 95,000 | — | — |
| 1996-07-31 | $24.90 | $29.07 | 25,000 | — | — |
| 1996-07-30 | $24.60 | $28.72 | 1,000 | — | — |
| 1996-07-29 | $24.60 | $28.72 | 118,000 | — | — |
| 1996-07-26 | $24.50 | $28.60 | 64,000 | — | — |
| 1996-07-25 | $24.26 | $28.33 | 59,000 | — | — |
| 1996-07-24 | $24.60 | $28.72 | 36,000 | — | — |
| 1996-07-23 | $24.30 | $28.37 | 3,000 | — | — |
| 1996-07-22 | $24.25 | $28.31 | 1,000 | — | — |
| 1996-07-19 | $24.25 | $28.31 | 9,000 | — | — |
| 1996-07-18 | $23.95 | $27.96 | 25,000 | — | — |
| 1996-07-17 | $24.20 | $28.25 | 24,000 | — | — |
| 1996-07-16 | $24.10 | $28.14 | 21,000 | — | — |
| 1996-07-15 | $24.23 | $28.28 | 43,000 | — | — |
| 1996-07-12 | $24.20 | $28.25 | 1,000 | — | — |
| 1996-07-11 | $24.17 | $28.22 | 175,000 | — | — |
| 1996-07-10 | $24.35 | $28.43 | 19,000 | — | — |
| 1996-07-09 | $24.00 | $28.02 | 16,000 | — | — |
| 1996-07-08 | $24.00 | $28.02 | 23,000 | — | — |
| 1996-07-05 | $24.10 | $28.14 | 20,000 | — | — |
| 1996-07-03 | $23.90 | $27.90 | 9,000 | — | — |
| 1996-07-02 | $24.00 | $28.02 | 55,000 | — | — |
| 1996-07-01 | $24.10 | $28.14 | 32,000 | — | — |
| 1996-06-28 | $24.10 | $28.14 | 268,000 | — | — |
| 1996-06-27 | $24.20 | $28.25 | 524,000 | — | — |
| 1996-06-26 | $24.20 | $28.25 | 19,000 | — | — |
| 1996-06-25 | $24.30 | $28.37 | 15,000 | — | — |
| 1996-06-24 | $24.50 | $28.60 | 19,000 | — | — |
| 1996-06-21 | $23.90 | $27.90 | 31,000 | — | — |
| 1996-06-20 | $23.70 | $27.67 | 63,000 | — | — |
| 1996-06-19 | $23.85 | $27.84 | 10,000 | — | — |
| 1996-06-18 | $23.79 | $27.77 | 2,000 | — | — |
| 1996-06-17 | $23.80 | $27.79 | 9,000 | — | — |
| 1996-06-14 | $23.60 | $27.55 | 23,000 | — | — |
| 1996-06-13 | $23.60 | $27.55 | 3,000 | — | — |
| 1996-06-12 | $23.50 | $27.44 | 11,000 | — | — |
| 1996-06-11 | $23.70 | $27.67 | 1,000 | — | — |
| 1996-06-10 | $23.60 | $27.55 | 279,000 | — | — |
| 1996-06-07 | $23.70 | $27.67 | 46,000 | — | — |
| 1996-06-06 | $23.63 | $27.58 | 66,000 | — | — |
| 1996-06-05 | $23.45 | $27.38 | 19,000 | — | — |
| 1996-06-04 | $23.25 | $27.14 | 33,000 | — | — |
| 1996-06-03 | $23.60 | $27.55 | 1,000 | — | — |
| 1996-05-31 | $23.60 | $27.55 | 12,000 | — | — |
| 1996-05-30 | $23.83 | $27.81 | 12,000 | — | — |
| 1996-05-29 | $23.80 | $27.70 | 125,000 | — | — |
| 1996-05-28 | $23.90 | $27.82 | 17,000 | — | — |
| 1996-05-24 | $23.60 | $27.47 | 8,000 | — | — |
| 1996-05-23 | $23.80 | $27.70 | 18,000 | — | — |
| 1996-05-22 | $24.00 | $27.94 | 0 | — | — |
| 1996-05-21 | $24.00 | $27.94 | 22,000 | — | — |
| 1996-05-20 | $23.90 | $27.82 | 11,000 | — | — |
| 1996-05-17 | $23.90 | $27.82 | 4,000 | — | — |
| 1996-05-16 | $23.70 | $27.59 | 11,000 | — | — |
| 1996-05-15 | $24.00 | $27.94 | 8,000 | — | — |
| 1996-05-14 | $24.00 | $27.94 | 12,000 | — | — |
| 1996-05-13 | $23.90 | $27.82 | 10,000 | — | — |
| 1996-05-10 | $23.50 | $27.35 | 12,000 | — | — |
| 1996-05-09 | $23.20 | $27.01 | 13,000 | — | — |
| 1996-05-08 | $23.48 | $27.33 | 112,000 | — | — |
| 1996-05-07 | $23.30 | $27.12 | 98,000 | — | — |
| 1996-05-06 | $23.40 | $27.24 | 27,000 | — | — |
| 1996-05-03 | $23.40 | $27.24 | 6,000 | — | — |
| 1996-05-02 | $23.40 | $27.24 | 16,000 | — | — |
| 1996-05-01 | $23.80 | $27.70 | 9,000 | — | — |
| 1996-04-30 | $23.80 | $27.70 | 11,000 | — | — |
| 1996-04-29 | $24.00 | $27.94 | 6,000 | — | — |
| 1996-04-26 | $24.00 | $27.94 | 73,000 | — | — |
| 1996-04-25 | $23.90 | $27.82 | 1,000 | — | — |
| 1996-04-24 | $23.84 | $27.75 | 21,000 | — | — |
| 1996-04-23 | $23.90 | $27.82 | 7,000 | — | — |
| 1996-04-22 | $24.10 | $28.05 | 35,000 | — | — |
| 1996-04-19 | $24.13 | $28.08 | 103,000 | — | — |
| 1996-04-18 | $24.40 | $28.40 | 2,000 | — | — |
| 1996-04-17 | $24.40 | $28.40 | 19,000 | — | — |
| 1996-04-16 | $24.20 | $28.17 | 43,000 | — | — |
| 1996-04-15 | $24.05 | $27.99 | 26,000 | — | — |
| 1996-04-12 | $24.13 | $28.08 | 1,000 | — | — |
| 1996-04-11 | $24.10 | $28.05 | 42,000 | — | — |
| 1996-04-10 | $24.17 | $28.14 | 19,000 | — | — |
| 1996-04-09 | $24.25 | $28.23 | 25,000 | — | — |
| 1996-04-08 | $24.40 | $28.40 | 23,000 | — | — |
| 1996-04-04 | $24.42 | $28.43 | 31,000 | — | — |
| 1996-04-03 | $24.50 | $28.52 | 10,000 | — | — |
| 1996-04-02 | $24.60 | $28.63 | 99,000 | — | — |
| 1996-04-01 | $24.65 | $28.69 | 70,000 | — | — |
| 1996-03-29 | $24.60 | $28.63 | 67,000 | — | — |
| 1996-03-28 | $24.55 | $28.58 | 28,000 | — | — |
| 1996-03-27 | $24.46 | $28.47 | 22,000 | — | — |
| 1996-03-26 | $24.30 | $28.29 | 20,000 | — | — |
| 1996-03-25 | $24.50 | $28.52 | 51,000 | — | — |
| 1996-03-22 | $24.60 | $28.63 | 11,000 | — | — |
| 1996-03-21 | $24.50 | $28.52 | 13,000 | — | — |
| 1996-03-20 | $24.78 | $28.84 | 24,000 | — | — |
| 1996-03-19 | $24.50 | $28.52 | 110,000 | — | — |
| 1996-03-18 | $24.23 | $28.20 | 13,000 | — | — |
| 1996-03-15 | $24.00 | $27.94 | 52,000 | — | — |
| 1996-03-14 | $23.90 | $27.82 | 5,000 | — | — |
| 1996-03-13 | $23.90 | $27.82 | 38,000 | — | — |
| 1996-03-12 | $24.00 | $27.94 | 16,000 | — | — |
| 1996-03-11 | $24.20 | $28.17 | 20,000 | — | — |
| 1996-03-08 | $24.00 | $27.94 | 49,000 | — | — |
| 1996-03-07 | $24.30 | $28.29 | 13,000 | — | — |
| 1996-03-06 | $24.20 | $28.17 | 64,000 | — | — |
| 1996-03-05 | $24.10 | $28.05 | 15,000 | — | — |
| 1996-03-04 | $23.90 | $27.82 | 99,000 | — | — |
| 1996-03-01 | $24.15 | $28.11 | 3,000 | — | — |
| 1996-02-29 | $24.10 | $28.05 | 16,000 | — | — |
| 1996-02-28 | $24.10 | $27.97 | 16,000 | — | — |
| 1996-02-27 | $23.90 | $27.74 | 3,000 | — | — |
| 1996-02-26 | $23.88 | $27.71 | 22,000 | — | — |
| 1996-02-23 | $23.61 | $27.41 | 337,000 | — | — |
| 1996-02-22 | $23.70 | $27.51 | 284,000 | — | — |
| 1996-02-21 | $23.60 | $27.39 | 64,000 | — | — |
| 1996-02-20 | $23.80 | $27.62 | 54,000 | — | — |
| 1996-02-16 | $24.20 | $28.09 | 44,000 | — | — |
| 1996-02-15 | $24.30 | $28.20 | 36,000 | — | — |
| 1996-02-14 | $24.30 | $28.20 | 10,000 | — | — |
| 1996-02-13 | $24.20 | $28.09 | 4,000 | — | — |
| 1996-02-12 | $24.10 | $27.97 | 3,000 | — | — |
| 1996-02-09 | $23.92 | $27.77 | 57,000 | — | — |
| 1996-02-08 | $23.90 | $27.74 | 30,000 | — | — |
| 1996-02-07 | $23.50 | $27.28 | 28,000 | — | — |
| 1996-02-06 | $23.50 | $27.28 | 5,000 | — | — |
| 1996-02-05 | $23.50 | $27.28 | 13,000 | — | — |
| 1996-02-02 | $23.00 | $26.69 | 28,000 | — | — |
| 1996-02-01 | $22.75 | $26.40 | 32,000 | — | — |
| 1996-01-31 | $22.50 | $26.11 | 10,000 | — | — |
| 1996-01-30 | $22.50 | $26.11 | 6,000 | — | — |
| 1996-01-29 | $22.10 | $25.65 | 2,000 | — | — |
| 1996-01-26 | $22.20 | $25.77 | 8,000 | — | — |
| 1996-01-25 | $21.92 | $25.45 | 6,000 | — | — |
| 1996-01-24 | $21.90 | $25.42 | 11,000 | — | — |
| 1996-01-23 | $21.90 | $25.42 | 16,000 | — | — |
| 1996-01-22 | $22.00 | $25.53 | 22,000 | — | — |
| 1996-01-19 | $21.80 | $25.30 | 20,000 | — | — |
| 1996-01-18 | $21.33 | $24.75 | 176,000 | — | — |
| 1996-01-17 | $21.10 | $24.49 | 116,000 | — | — |
| 1996-01-16 | $21.10 | $24.49 | 42,000 | — | — |
| 1996-01-15 | $20.91 | $24.27 | 86,000 | — | — |
| 1996-01-12 | $21.05 | $24.43 | 58,000 | — | — |
| 1996-01-11 | $21.28 | $24.69 | 20,000 | — | — |
| 1996-01-10 | $21.34 | $24.77 | 25,000 | — | — |
| 1996-01-09 | $21.35 | $24.78 | 21,000 | — | — |
| 1996-01-08 | $21.35 | $24.78 | 3,000 | — | — |
| 1996-01-05 | $21.50 | $24.95 | 197,000 | — | — |
| 1996-01-04 | $21.61 | $25.08 | 55,000 | — | — |
| 1996-01-03 | $21.63 | $25.10 | 21,000 | — | — |
| 1996-01-02 | $21.63 | $25.10 | 42,000 | — | — |