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 | $25.17 | $40.12 | 56,700 | — | — |
| 1996-12-30 | $25.00 | $39.85 | 130,050 | — | — |
| 1996-12-27 | $25.00 | $39.85 | 114,450 | — | — |
| 1996-12-26 | $25.00 | $39.85 | 129,600 | — | — |
| 1996-12-24 | $25.08 | $39.98 | 30,600 | — | — |
| 1996-12-23 | $24.92 | $39.72 | 54,150 | — | — |
| 1996-12-20 | $25.17 | $40.12 | 122,850 | — | — |
| 1996-12-19 | $25.33 | $40.38 | 157,200 | — | — |
| 1996-12-18 | $25.00 | $39.85 | 121,500 | — | — |
| 1996-12-17 | $24.75 | $39.45 | 129,600 | — | — |
| 1996-12-16 | $24.67 | $39.32 | 7,350 | — | — |
| 1996-12-13 | $24.83 | $39.59 | 26,850 | — | — |
| 1996-12-12 | $25.00 | $39.85 | 32,400 | — | — |
| 1996-12-11 | $25.17 | $40.12 | 48,600 | — | — |
| 1996-12-10 | $25.58 | $40.78 | 117,000 | — | — |
| 1996-12-09 | $25.50 | $40.65 | 55,200 | — | — |
| 1996-12-06 | $24.75 | $39.45 | 140,850 | — | — |
| 1996-12-05 | $24.92 | $39.72 | 123,300 | — | — |
| 1996-12-04 | $24.92 | $39.72 | 132,450 | — | — |
| 1996-12-03 | $24.92 | $39.72 | 53,100 | — | — |
| 1996-12-02 | $25.00 | $39.85 | 86,850 | — | — |
| 1996-11-29 | $24.00 | $38.26 | 75,000 | — | — |
| 1996-11-27 | $24.92 | $39.72 | 27,900 | — | — |
| 1996-11-26 | $24.58 | $39.19 | 144,150 | — | — |
| 1996-11-25 | $24.50 | $39.05 | 102,600 | — | — |
| 1996-11-22 | $24.67 | $39.32 | 52,500 | — | — |
| 1996-11-21 | $24.67 | $39.32 | 64,200 | — | — |
| 1996-11-20 | $24.67 | $39.32 | 35,100 | — | — |
| 1996-11-19 | $24.83 | $39.59 | 109,950 | — | — |
| 1996-11-18 | $25.00 | $39.85 | 83,850 | — | — |
| 1996-11-15 | $25.00 | $39.85 | 129,450 | — | — |
| 1996-11-14 | $24.67 | $39.32 | 74,550 | — | — |
| 1996-11-13 | $24.42 | $38.92 | 379,200 | — | — |
| 1996-11-12 | $24.67 | $39.32 | 105,900 | — | — |
| 1996-11-11 | $24.25 | $38.66 | 69,000 | — | — |
| 1996-11-08 | $24.50 | $39.05 | 67,650 | — | — |
| 1996-11-07 | $24.00 | $38.26 | 71,850 | — | — |
| 1996-11-06 | $23.75 | $37.86 | 136,800 | — | — |
| 1996-11-05 | $23.67 | $37.73 | 153,300 | — | — |
| 1996-11-04 | $24.08 | $38.39 | 31,800 | — | — |
| 1996-11-01 | $23.50 | $37.46 | 42,900 | — | — |
| 1996-10-31 | $23.92 | $38.12 | 100,650 | — | — |
| 1996-10-30 | $23.75 | $37.86 | 109,950 | — | — |
| 1996-10-29 | $24.00 | $38.26 | 608,700 | — | — |
| 1996-10-28 | $24.17 | $38.52 | 417,600 | — | — |
| 1996-10-25 | $23.17 | $36.93 | 84,150 | — | — |
| 1996-10-24 | $23.00 | $36.66 | 34,200 | — | — |
| 1996-10-23 | $22.83 | $36.40 | 28,200 | — | — |
| 1996-10-22 | $23.17 | $36.93 | 31,800 | — | — |
| 1996-10-21 | $23.00 | $36.66 | 63,000 | — | — |
| 1996-10-18 | $23.08 | $36.80 | 8,100 | — | — |
| 1996-10-17 | $23.08 | $36.80 | 115,500 | — | — |
| 1996-10-16 | $22.67 | $36.13 | 47,250 | — | — |
| 1996-10-15 | $22.75 | $36.26 | 100,500 | — | — |
| 1996-10-14 | $22.42 | $35.73 | 83,700 | — | — |
| 1996-10-11 | $22.33 | $35.60 | 58,350 | — | — |
| 1996-10-10 | $21.92 | $34.94 | 18,900 | — | — |
| 1996-10-09 | $21.67 | $34.27 | 106,650 | — | — |
| 1996-10-08 | $21.83 | $34.54 | 68,700 | — | — |
| 1996-10-07 | $22.25 | $35.19 | 19,800 | — | — |
| 1996-10-04 | $22.17 | $35.06 | 45,300 | — | — |
| 1996-10-03 | $22.00 | $34.80 | 31,500 | — | — |
| 1996-10-02 | $21.83 | $34.54 | 147,000 | — | — |
| 1996-10-01 | $20.92 | $33.09 | 158,250 | — | — |
| 1996-09-30 | $21.00 | $33.22 | 199,950 | — | — |
| 1996-09-27 | $21.67 | $34.27 | 116,400 | — | — |
| 1996-09-26 | $21.50 | $34.01 | 120,600 | — | — |
| 1996-09-25 | $21.50 | $34.01 | 228,900 | — | — |
| 1996-09-24 | $21.42 | $33.88 | 109,500 | — | — |
| 1996-09-23 | $21.58 | $34.14 | 70,650 | — | — |
| 1996-09-20 | $22.08 | $34.93 | 86,700 | — | — |
| 1996-09-19 | $21.58 | $34.14 | 39,450 | — | — |
| 1996-09-18 | $21.08 | $33.35 | 51,750 | — | — |
| 1996-09-17 | $21.58 | $34.14 | 39,150 | — | — |
| 1996-09-16 | $22.08 | $34.93 | 36,000 | — | — |
| 1996-09-13 | $22.00 | $34.80 | 188,100 | — | — |
| 1996-09-12 | $21.92 | $34.67 | 90,750 | — | — |
| 1996-09-11 | $21.83 | $34.54 | 57,750 | — | — |
| 1996-09-10 | $21.42 | $33.88 | 33,150 | — | — |
| 1996-09-09 | $21.75 | $34.40 | 194,700 | — | — |
| 1996-09-06 | $21.08 | $33.35 | 35,250 | — | — |
| 1996-09-05 | $20.83 | $32.95 | 37,350 | — | — |
| 1996-09-04 | $20.58 | $32.56 | 78,150 | — | — |
| 1996-09-03 | $20.67 | $32.69 | 34,200 | — | — |
| 1996-08-30 | $20.75 | $32.82 | 33,900 | — | — |
| 1996-08-29 | $20.67 | $32.69 | 104,250 | — | — |
| 1996-08-28 | $20.75 | $32.82 | 134,550 | — | — |
| 1996-08-27 | $20.08 | $31.77 | 148,500 | — | — |
| 1996-08-26 | $20.00 | $31.64 | 63,600 | — | — |
| 1996-08-23 | $19.92 | $31.50 | 113,700 | — | — |
| 1996-08-22 | $20.17 | $31.90 | 22,500 | — | — |
| 1996-08-21 | $20.33 | $32.16 | 30,150 | — | — |
| 1996-08-20 | $19.92 | $31.50 | 11,550 | — | — |
| 1996-08-19 | $20.25 | $32.03 | 16,200 | — | — |
| 1996-08-16 | $20.25 | $32.03 | 64,200 | — | — |
| 1996-08-15 | $20.33 | $32.16 | 79,050 | — | — |
| 1996-08-14 | $20.25 | $32.03 | 27,000 | — | — |
| 1996-08-13 | $20.08 | $31.77 | 70,350 | — | — |
| 1996-08-12 | $20.17 | $31.90 | 27,300 | — | — |
| 1996-08-09 | $20.25 | $32.03 | 52,050 | — | — |
| 1996-08-08 | $20.33 | $32.16 | 46,200 | — | — |
| 1996-08-07 | $20.33 | $32.16 | 43,350 | — | — |
| 1996-08-06 | $20.25 | $32.03 | 85,650 | — | — |
| 1996-08-05 | $20.83 | $32.95 | 45,150 | — | — |
| 1996-08-02 | $20.75 | $32.82 | 100,800 | — | — |
| 1996-08-01 | $19.75 | $31.24 | 94,500 | — | — |
| 1996-07-31 | $19.67 | $31.11 | 71,700 | — | — |
| 1996-07-30 | $19.67 | $31.11 | 101,700 | — | — |
| 1996-07-29 | $19.25 | $30.45 | 69,300 | — | — |
| 1996-07-26 | $19.58 | $30.98 | 148,050 | — | — |
| 1996-07-25 | $19.42 | $30.71 | 174,000 | — | — |
| 1996-07-24 | $19.92 | $31.50 | 41,100 | — | — |
| 1996-07-23 | $20.33 | $32.16 | 73,800 | — | — |
| 1996-07-22 | $20.08 | $31.77 | 15,300 | — | — |
| 1996-07-19 | $20.00 | $31.64 | 118,950 | — | — |
| 1996-07-18 | $20.25 | $32.03 | 31,500 | — | — |
| 1996-07-17 | $20.00 | $31.64 | 39,450 | — | — |
| 1996-07-16 | $19.50 | $30.84 | 105,300 | — | — |
| 1996-07-15 | $19.50 | $30.84 | 94,500 | — | — |
| 1996-07-12 | $19.42 | $30.71 | 69,300 | — | — |
| 1996-07-11 | $19.42 | $30.71 | 66,900 | — | — |
| 1996-07-10 | $19.83 | $31.11 | 57,300 | — | — |
| 1996-07-09 | $20.17 | $31.63 | 54,900 | — | — |
| 1996-07-08 | $19.92 | $31.24 | 82,950 | — | — |
| 1996-07-05 | $20.08 | $31.50 | 38,250 | — | — |
| 1996-07-03 | $20.58 | $32.28 | 51,000 | — | — |
| 1996-07-02 | $20.33 | $31.89 | 44,250 | — | — |
| 1996-07-01 | $20.00 | $31.37 | 101,850 | — | — |
| 1996-06-28 | $20.08 | $31.50 | 130,350 | — | — |
| 1996-06-27 | $20.17 | $31.63 | 114,450 | — | — |
| 1996-06-26 | $20.42 | $32.02 | 45,600 | — | — |
| 1996-06-25 | $20.25 | $31.76 | 82,650 | — | — |
| 1996-06-24 | $20.75 | $32.55 | 16,200 | — | — |
| 1996-06-21 | $20.83 | $32.68 | 69,150 | — | — |
| 1996-06-20 | $20.58 | $32.28 | 54,600 | — | — |
| 1996-06-19 | $20.92 | $32.81 | 25,200 | — | — |
| 1996-06-18 | $21.25 | $33.33 | 25,200 | — | — |
| 1996-06-17 | $21.00 | $32.94 | 66,000 | — | — |
| 1996-06-14 | $21.08 | $33.07 | 40,800 | — | — |
| 1996-06-13 | $21.00 | $32.94 | 49,050 | — | — |
| 1996-06-12 | $21.17 | $33.20 | 72,600 | — | — |
| 1996-06-11 | $20.92 | $32.81 | 24,000 | — | — |
| 1996-06-10 | $20.67 | $32.42 | 34,800 | — | — |
| 1996-06-07 | $20.75 | $32.55 | 104,400 | — | — |
| 1996-06-06 | $21.00 | $32.94 | 64,500 | — | — |
| 1996-06-05 | $20.92 | $32.81 | 29,400 | — | — |
| 1996-06-04 | $20.42 | $32.02 | 71,850 | — | — |
| 1996-06-03 | $20.42 | $32.02 | 85,050 | — | — |
| 1996-05-31 | $20.00 | $31.37 | 90,150 | — | — |
| 1996-05-30 | $19.83 | $31.11 | 193,350 | — | — |
| 1996-05-29 | $20.03 | $31.42 | 297,300 | — | — |
| 1996-05-28 | $20.67 | $32.42 | 70,500 | — | — |
| 1996-05-24 | $21.08 | $33.07 | 52,950 | — | — |
| 1996-05-23 | $21.00 | $32.94 | 201,300 | — | — |
| 1996-05-22 | $20.83 | $32.68 | 154,650 | — | — |
| 1996-05-21 | $20.67 | $32.42 | 235,350 | — | — |
| 1996-05-20 | $20.08 | $31.50 | 143,100 | — | — |
| 1996-05-17 | $19.83 | $31.11 | 76,950 | — | — |
| 1996-05-16 | $19.83 | $31.11 | 113,250 | — | — |
| 1996-05-15 | $19.83 | $31.11 | 159,000 | — | — |
| 1996-05-14 | $19.67 | $30.85 | 247,650 | — | — |
| 1996-05-13 | $19.67 | $30.85 | 96,600 | — | — |
| 1996-05-10 | $19.50 | $30.59 | 285,300 | — | — |
| 1996-05-09 | $19.33 | $30.32 | 63,000 | — | — |
| 1996-05-08 | $19.25 | $30.19 | 381,300 | — | — |
| 1996-05-07 | $19.42 | $30.45 | 199,200 | — | — |
| 1996-05-06 | $19.67 | $30.85 | 250,650 | — | — |
| 1996-05-03 | $20.17 | $31.63 | 82,200 | — | — |
| 1996-05-02 | $20.00 | $31.37 | 151,650 | — | — |
| 1996-05-01 | $20.25 | $31.76 | 47,550 | — | — |
| 1996-04-30 | $20.42 | $32.02 | 6,000 | — | — |
| 1996-04-29 | $20.50 | $32.15 | 47,700 | — | — |
| 1996-04-26 | $20.75 | $32.55 | 53,250 | — | — |
| 1996-04-25 | $20.50 | $32.15 | 150,900 | — | — |
| 1996-04-24 | $20.08 | $31.50 | 50,700 | — | — |
| 1996-04-23 | $20.50 | $32.15 | 73,350 | — | — |
| 1996-04-22 | $20.08 | $31.50 | 42,600 | — | — |
| 1996-04-19 | $20.33 | $31.89 | 110,250 | — | — |
| 1996-04-18 | $20.17 | $31.63 | 124,050 | — | — |
| 1996-04-17 | $20.17 | $31.63 | 80,550 | — | — |
| 1996-04-16 | $20.08 | $31.50 | 116,850 | — | — |
| 1996-04-15 | $20.17 | $31.63 | 541,500 | — | — |
| 1996-04-12 | $20.25 | $31.76 | 57,150 | — | — |
| 1996-04-11 | $19.58 | $30.72 | 156,000 | — | — |
| 1996-04-10 | $20.42 | $31.76 | 146,700 | — | — |
| 1996-04-09 | $20.42 | $31.76 | 69,150 | — | — |
| 1996-04-08 | $20.25 | $31.50 | 108,750 | — | — |
| 1996-04-04 | $20.50 | $31.89 | 58,800 | — | — |
| 1996-04-03 | $20.67 | $32.15 | 53,700 | — | — |
| 1996-04-02 | $20.50 | $31.89 | 56,100 | — | — |
| 1996-04-01 | $20.67 | $32.15 | 99,150 | — | — |
| 1996-03-29 | $20.17 | $31.37 | 127,200 | — | — |
| 1996-03-28 | $20.50 | $31.89 | 114,300 | — | — |
| 1996-03-27 | $20.25 | $31.50 | 45,750 | — | — |
| 1996-03-26 | $20.42 | $31.76 | 40,350 | — | — |
| 1996-03-25 | $20.25 | $31.50 | 49,050 | — | — |
| 1996-03-22 | $20.33 | $31.63 | 161,400 | — | — |
| 1996-03-21 | $20.25 | $31.50 | 422,550 | — | — |
| 1996-03-20 | $20.25 | $31.50 | 113,850 | — | — |
| 1996-03-19 | $20.42 | $31.76 | 506,100 | — | — |
| 1996-03-18 | $20.33 | $31.63 | 390,750 | — | — |
| 1996-03-15 | $19.83 | $30.85 | 166,950 | — | — |
| 1996-03-14 | $20.08 | $31.24 | 472,200 | — | — |
| 1996-03-13 | $20.83 | $32.41 | 421,650 | — | — |
| 1996-03-12 | $21.00 | $32.67 | 224,250 | — | — |
| 1996-03-11 | $21.08 | $32.80 | 316,650 | — | — |
| 1996-03-08 | $21.08 | $32.80 | 299,100 | — | — |
| 1996-03-07 | $21.17 | $32.93 | 163,050 | — | — |
| 1996-03-06 | $21.33 | $33.19 | 425,100 | — | — |
| 1996-03-05 | $21.00 | $32.67 | 263,250 | — | — |
| 1996-03-04 | $21.67 | $33.71 | 174,450 | — | — |
| 1996-03-01 | $21.42 | $33.32 | 61,650 | — | — |
| 1996-02-29 | $21.25 | $33.06 | 31,650 | — | — |
| 1996-02-28 | $21.67 | $33.71 | 72,000 | — | — |
| 1996-02-27 | $21.42 | $33.32 | 42,600 | — | — |
| 1996-02-26 | $21.75 | $33.84 | 66,450 | — | — |
| 1996-02-23 | $21.83 | $33.97 | 66,600 | — | — |
| 1996-02-22 | $22.08 | $34.35 | 122,400 | — | — |
| 1996-02-21 | $22.00 | $34.22 | 47,850 | — | — |
| 1996-02-20 | $22.08 | $34.35 | 17,100 | — | — |
| 1996-02-16 | $22.50 | $35.00 | 12,000 | — | — |
| 1996-02-15 | $22.50 | $35.00 | 82,800 | — | — |
| 1996-02-14 | $22.33 | $34.74 | 137,250 | — | — |
| 1996-02-13 | $22.92 | $35.65 | 98,100 | — | — |
| 1996-02-12 | $22.58 | $35.13 | 81,450 | — | — |
| 1996-02-09 | $21.67 | $33.71 | 238,800 | — | — |
| 1996-02-08 | $21.58 | $33.58 | 60,600 | — | — |
| 1996-02-07 | $21.42 | $33.32 | 70,050 | — | — |
| 1996-02-06 | $21.42 | $33.32 | 157,950 | — | — |
| 1996-02-05 | $21.50 | $33.45 | 87,750 | — | — |
| 1996-02-02 | $21.83 | $33.97 | 16,950 | — | — |
| 1996-02-01 | $22.00 | $34.22 | 58,650 | — | — |
| 1996-01-31 | $21.67 | $33.71 | 319,950 | — | — |
| 1996-01-30 | $22.00 | $34.22 | 136,800 | — | — |
| 1996-01-29 | $22.00 | $34.22 | 81,600 | — | — |
| 1996-01-26 | $21.92 | $34.10 | 153,450 | — | — |
| 1996-01-25 | $21.75 | $33.84 | 228,600 | — | — |
| 1996-01-24 | $22.25 | $34.61 | 10,500 | — | — |
| 1996-01-23 | $22.33 | $34.74 | 110,400 | — | — |
| 1996-01-22 | $22.17 | $34.48 | 91,200 | — | — |
| 1996-01-19 | $21.42 | $33.32 | 96,000 | — | — |
| 1996-01-18 | $21.33 | $33.19 | 179,400 | — | — |
| 1996-01-17 | $21.33 | $33.19 | 198,600 | — | — |
| 1996-01-16 | $20.75 | $32.28 | 226,800 | — | — |
| 1996-01-15 | $20.67 | $32.15 | 198,600 | — | — |
| 1996-01-12 | $20.83 | $32.41 | 35,100 | — | — |
| 1996-01-11 | $20.83 | $32.41 | 110,100 | — | — |
| 1996-01-10 | $20.58 | $32.02 | 118,050 | — | — |
| 1996-01-09 | $21.25 | $32.80 | 287,400 | — | — |
| 1996-01-08 | $21.25 | $32.80 | 10,800 | — | — |
| 1996-01-05 | $21.17 | $32.67 | 112,200 | — | — |
| 1996-01-04 | $21.33 | $32.93 | 130,950 | — | — |
| 1996-01-03 | $21.33 | $32.93 | 478,350 | — | — |
| 1996-01-02 | $20.33 | $31.38 | 103,800 | — | — |