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
- 1980-06-02 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 | $27.61 | $43.87 | 243,900 | — | — |
| 1996-12-30 | $28.06 | $44.58 | 190,575 | — | — |
| 1996-12-27 | $28.17 | $44.75 | 262,125 | — | — |
| 1996-12-26 | $28.44 | $45.19 | 419,850 | — | — |
| 1996-12-24 | $28.44 | $45.19 | 61,200 | — | — |
| 1996-12-23 | $28.39 | $45.11 | 392,625 | — | — |
| 1996-12-20 | $28.33 | $45.02 | 823,950 | — | — |
| 1996-12-19 | $28.56 | $45.37 | 553,950 | — | — |
| 1996-12-18 | $27.94 | $44.40 | 713,925 | — | — |
| 1996-12-17 | $28.00 | $44.49 | 618,075 | — | — |
| 1996-12-16 | $28.00 | $44.49 | 884,025 | — | — |
| 1996-12-13 | $27.00 | $42.90 | 771,750 | — | — |
| 1996-12-12 | $27.22 | $43.25 | 1,245,375 | — | — |
| 1996-12-11 | $26.17 | $41.57 | 754,200 | — | — |
| 1996-12-10 | $25.61 | $40.69 | 163,575 | — | — |
| 1996-12-09 | $25.72 | $40.87 | 252,675 | — | — |
| 1996-12-06 | $25.78 | $40.96 | 272,475 | — | — |
| 1996-12-05 | $25.94 | $41.22 | 749,250 | — | — |
| 1996-12-04 | $26.39 | $41.93 | 289,800 | — | — |
| 1996-12-03 | $26.94 | $42.81 | 139,950 | — | — |
| 1996-12-02 | $27.33 | $43.43 | 190,350 | — | — |
| 1996-11-29 | $27.06 | $42.99 | 56,250 | — | — |
| 1996-11-27 | $27.11 | $43.08 | 180,225 | — | — |
| 1996-11-26 | $27.22 | $43.25 | 320,850 | — | — |
| 1996-11-25 | $27.22 | $43.25 | 218,475 | — | — |
| 1996-11-22 | $27.11 | $43.08 | 233,775 | — | — |
| 1996-11-21 | $26.89 | $42.72 | 230,175 | — | — |
| 1996-11-20 | $26.89 | $42.72 | 348,075 | — | — |
| 1996-11-19 | $26.72 | $42.46 | 215,550 | — | — |
| 1996-11-18 | $26.78 | $42.55 | 333,225 | — | — |
| 1996-11-15 | $26.78 | $42.55 | 634,950 | — | — |
| 1996-11-14 | $26.56 | $42.19 | 603,225 | — | — |
| 1996-11-13 | $26.39 | $41.93 | 434,250 | — | — |
| 1996-11-12 | $26.28 | $41.75 | 414,450 | — | — |
| 1996-11-11 | $26.11 | $41.49 | 295,650 | — | — |
| 1996-11-08 | $25.78 | $40.96 | 481,050 | — | — |
| 1996-11-07 | $25.72 | $40.87 | 428,175 | — | — |
| 1996-11-06 | $25.83 | $41.05 | 614,475 | — | — |
| 1996-11-05 | $25.33 | $40.25 | 469,350 | — | — |
| 1996-11-04 | $25.83 | $41.05 | 291,825 | — | — |
| 1996-11-01 | $25.61 | $40.69 | 308,925 | — | — |
| 1996-10-31 | $25.67 | $40.78 | 642,375 | — | — |
| 1996-10-30 | $25.22 | $40.07 | 217,800 | — | — |
| 1996-10-29 | $24.89 | $39.54 | 338,850 | — | — |
| 1996-10-28 | $25.00 | $39.72 | 364,950 | — | — |
| 1996-10-25 | $24.83 | $39.46 | 166,950 | — | — |
| 1996-10-24 | $24.56 | $39.02 | 181,350 | — | — |
| 1996-10-23 | $24.56 | $39.02 | 291,150 | — | — |
| 1996-10-22 | $24.44 | $38.84 | 297,900 | — | — |
| 1996-10-21 | $24.89 | $39.54 | 314,775 | — | — |
| 1996-10-18 | $24.83 | $39.46 | 499,500 | — | — |
| 1996-10-17 | $24.39 | $38.75 | 526,500 | — | — |
| 1996-10-16 | $24.33 | $38.66 | 1,974,375 | — | — |
| 1996-10-15 | $24.44 | $38.84 | 1,953,450 | — | — |
| 1996-10-14 | $24.56 | $38.76 | 288,450 | — | — |
| 1996-10-11 | $24.28 | $38.32 | 170,100 | — | — |
| 1996-10-10 | $24.22 | $38.23 | 86,625 | — | — |
| 1996-10-09 | $24.28 | $38.32 | 213,075 | — | — |
| 1996-10-08 | $24.44 | $38.59 | 147,600 | — | — |
| 1996-10-07 | $24.50 | $38.67 | 202,950 | — | — |
| 1996-10-04 | $24.56 | $38.76 | 163,350 | — | — |
| 1996-10-03 | $24.11 | $38.06 | 92,250 | — | — |
| 1996-10-02 | $24.22 | $38.23 | 213,075 | — | — |
| 1996-10-01 | $24.06 | $37.97 | 231,075 | — | — |
| 1996-09-30 | $24.11 | $38.06 | 425,925 | — | — |
| 1996-09-27 | $23.61 | $37.27 | 157,275 | — | — |
| 1996-09-26 | $23.67 | $37.36 | 265,275 | — | — |
| 1996-09-25 | $23.56 | $37.18 | 372,825 | — | — |
| 1996-09-24 | $23.67 | $37.36 | 233,550 | — | — |
| 1996-09-23 | $23.72 | $37.45 | 312,525 | — | — |
| 1996-09-20 | $23.78 | $37.53 | 393,525 | — | — |
| 1996-09-19 | $23.72 | $37.45 | 103,950 | — | — |
| 1996-09-18 | $23.56 | $37.18 | 182,925 | — | — |
| 1996-09-17 | $23.61 | $37.27 | 174,150 | — | — |
| 1996-09-16 | $23.72 | $37.45 | 279,225 | — | — |
| 1996-09-13 | $23.67 | $37.36 | 260,775 | — | — |
| 1996-09-12 | $23.17 | $36.57 | 97,200 | — | — |
| 1996-09-11 | $23.00 | $36.31 | 251,100 | — | — |
| 1996-09-10 | $22.78 | $35.95 | 200,025 | — | — |
| 1996-09-09 | $22.89 | $36.13 | 399,825 | — | — |
| 1996-09-06 | $22.22 | $35.08 | 316,350 | — | — |
| 1996-09-05 | $21.72 | $34.29 | 221,175 | — | — |
| 1996-09-04 | $22.28 | $35.17 | 187,875 | — | — |
| 1996-09-03 | $22.22 | $35.08 | 361,125 | — | — |
| 1996-08-30 | $22.44 | $35.43 | 186,975 | — | — |
| 1996-08-29 | $22.50 | $35.52 | 571,050 | — | — |
| 1996-08-28 | $22.72 | $35.87 | 627,075 | — | — |
| 1996-08-27 | $22.11 | $34.90 | 367,875 | — | — |
| 1996-08-26 | $21.78 | $34.38 | 241,425 | — | — |
| 1996-08-23 | $21.56 | $34.03 | 273,375 | — | — |
| 1996-08-22 | $21.72 | $34.29 | 299,025 | — | — |
| 1996-08-21 | $21.72 | $34.29 | 379,800 | — | — |
| 1996-08-20 | $21.83 | $34.46 | 333,450 | — | — |
| 1996-08-19 | $21.56 | $34.03 | 135,675 | — | — |
| 1996-08-16 | $21.50 | $33.94 | 182,925 | — | — |
| 1996-08-15 | $21.22 | $33.50 | 126,675 | — | — |
| 1996-08-14 | $21.44 | $33.85 | 233,325 | — | — |
| 1996-08-13 | $21.33 | $33.67 | 88,200 | — | — |
| 1996-08-12 | $21.50 | $33.94 | 352,125 | — | — |
| 1996-08-09 | $21.56 | $34.03 | 244,350 | — | — |
| 1996-08-08 | $21.56 | $34.03 | 251,100 | — | — |
| 1996-08-07 | $21.72 | $34.29 | 229,050 | — | — |
| 1996-08-06 | $21.61 | $34.11 | 245,925 | — | — |
| 1996-08-05 | $21.78 | $34.38 | 157,950 | — | — |
| 1996-08-02 | $22.00 | $34.73 | 199,575 | — | — |
| 1996-08-01 | $21.78 | $34.38 | 175,725 | — | — |
| 1996-07-31 | $21.61 | $34.11 | 99,675 | — | — |
| 1996-07-30 | $21.50 | $33.94 | 144,675 | — | — |
| 1996-07-29 | $21.39 | $33.51 | 145,575 | — | — |
| 1996-07-26 | $21.67 | $33.94 | 145,800 | — | — |
| 1996-07-25 | $21.50 | $33.68 | 285,075 | — | — |
| 1996-07-24 | $21.56 | $33.77 | 584,550 | — | — |
| 1996-07-23 | $21.50 | $33.68 | 419,625 | — | — |
| 1996-07-22 | $21.72 | $34.03 | 241,650 | — | — |
| 1996-07-19 | $21.89 | $34.29 | 326,475 | — | — |
| 1996-07-18 | $22.06 | $34.55 | 321,975 | — | — |
| 1996-07-17 | $21.83 | $34.21 | 264,150 | — | — |
| 1996-07-16 | $22.06 | $34.55 | 2,050,200 | — | — |
| 1996-07-15 | $22.28 | $34.90 | 2,085,975 | — | — |
| 1996-07-12 | $22.17 | $34.73 | 309,150 | — | — |
| 1996-07-11 | $22.39 | $35.08 | 244,350 | — | — |
| 1996-07-10 | $22.44 | $35.16 | 230,400 | — | — |
| 1996-07-09 | $22.22 | $34.82 | 262,575 | — | — |
| 1996-07-08 | $22.28 | $34.90 | 212,850 | — | — |
| 1996-07-05 | $22.39 | $35.08 | 104,850 | — | — |
| 1996-07-03 | $23.17 | $36.29 | 95,625 | — | — |
| 1996-07-02 | $23.06 | $36.12 | 274,500 | — | — |
| 1996-07-01 | $23.17 | $36.29 | 277,650 | — | — |
| 1996-06-28 | $22.56 | $35.34 | 160,425 | — | — |
| 1996-06-27 | $22.56 | $35.34 | 268,650 | — | — |
| 1996-06-26 | $22.39 | $35.08 | 573,075 | — | — |
| 1996-06-25 | $22.39 | $35.08 | 482,175 | — | — |
| 1996-06-24 | $22.56 | $35.34 | 455,625 | — | — |
| 1996-06-21 | $22.72 | $35.60 | 497,025 | — | — |
| 1996-06-20 | $22.50 | $35.25 | 248,175 | — | — |
| 1996-06-19 | $22.67 | $35.51 | 158,175 | — | — |
| 1996-06-18 | $22.56 | $35.34 | 370,800 | — | — |
| 1996-06-17 | $22.56 | $35.34 | 420,525 | — | — |
| 1996-06-14 | $22.44 | $35.16 | 567,900 | — | — |
| 1996-06-13 | $22.33 | $34.99 | 280,125 | — | — |
| 1996-06-12 | $22.50 | $35.25 | 318,600 | — | — |
| 1996-06-11 | $22.72 | $35.60 | 492,975 | — | — |
| 1996-06-10 | $22.61 | $35.42 | 224,325 | — | — |
| 1996-06-07 | $22.83 | $35.77 | 628,650 | — | — |
| 1996-06-06 | $23.06 | $36.12 | 258,525 | — | — |
| 1996-06-05 | $23.06 | $36.12 | 504,900 | — | — |
| 1996-06-04 | $23.06 | $36.12 | 917,325 | — | — |
| 1996-06-03 | $22.50 | $35.25 | 187,650 | — | — |
| 1996-05-31 | $22.39 | $35.08 | 414,675 | — | — |
| 1996-05-30 | $22.44 | $35.16 | 678,375 | — | — |
| 1996-05-29 | $22.67 | $35.51 | 854,775 | — | — |
| 1996-05-28 | $22.56 | $35.34 | 447,075 | — | — |
| 1996-05-24 | $22.67 | $35.51 | 504,000 | — | — |
| 1996-05-23 | $22.78 | $35.69 | 333,900 | — | — |
| 1996-05-22 | $23.00 | $36.03 | 289,800 | — | — |
| 1996-05-21 | $23.17 | $36.29 | 661,725 | — | — |
| 1996-05-20 | $23.28 | $36.47 | 349,425 | — | — |
| 1996-05-17 | $23.28 | $36.47 | 478,800 | — | — |
| 1996-05-16 | $23.56 | $36.90 | 157,050 | — | — |
| 1996-05-15 | $23.50 | $36.82 | 515,250 | — | — |
| 1996-05-14 | $23.78 | $37.25 | 285,300 | — | — |
| 1996-05-13 | $23.50 | $36.82 | 221,850 | — | — |
| 1996-05-10 | $23.50 | $36.82 | 344,250 | — | — |
| 1996-05-09 | $23.22 | $36.38 | 344,025 | — | — |
| 1996-05-08 | $23.56 | $36.90 | 282,375 | — | — |
| 1996-05-07 | $23.22 | $36.38 | 538,875 | — | — |
| 1996-05-06 | $23.33 | $36.56 | 180,675 | — | — |
| 1996-05-03 | $23.44 | $36.73 | 200,925 | — | — |
| 1996-05-02 | $23.50 | $36.82 | 337,050 | — | — |
| 1996-05-01 | $23.83 | $37.34 | 309,375 | — | — |
| 1996-04-30 | $23.83 | $37.34 | 499,500 | — | — |
| 1996-04-29 | $24.06 | $37.44 | 322,425 | — | — |
| 1996-04-26 | $24.00 | $37.35 | 828,450 | — | — |
| 1996-04-25 | $24.00 | $37.35 | 983,250 | — | — |
| 1996-04-24 | $24.00 | $37.35 | 1,335,150 | — | — |
| 1996-04-23 | $24.22 | $37.70 | 1,080,000 | — | — |
| 1996-04-22 | $24.22 | $37.70 | 9,823,050 | — | — |
| 1996-04-19 | $24.33 | $37.87 | 1,188,675 | — | — |
| 1996-04-18 | $23.83 | $37.09 | 1,597,500 | — | — |
| 1996-04-17 | $22.83 | $35.53 | 125,100 | — | — |
| 1996-04-16 | $23.06 | $35.88 | 282,825 | — | — |
| 1996-04-15 | $23.11 | $35.97 | 150,525 | — | — |
| 1996-04-12 | $23.22 | $36.14 | 159,750 | — | — |
| 1996-04-11 | $22.94 | $35.71 | 348,300 | — | — |
| 1996-04-10 | $23.17 | $36.05 | 207,000 | — | — |
| 1996-04-09 | $23.00 | $35.79 | 389,925 | — | — |
| 1996-04-08 | $22.72 | $35.36 | 365,175 | — | — |
| 1996-04-04 | $23.11 | $35.97 | 252,450 | — | — |
| 1996-04-03 | $23.11 | $35.97 | 288,000 | — | — |
| 1996-04-02 | $23.33 | $36.31 | 235,800 | — | — |
| 1996-04-01 | $23.44 | $36.49 | 191,250 | — | — |
| 1996-03-29 | $23.00 | $35.79 | 715,500 | — | — |
| 1996-03-28 | $23.33 | $36.31 | 176,850 | — | — |
| 1996-03-27 | $23.61 | $36.75 | 118,350 | — | — |
| 1996-03-26 | $23.78 | $37.00 | 336,375 | — | — |
| 1996-03-25 | $23.44 | $36.49 | 73,350 | — | — |
| 1996-03-22 | $23.50 | $36.57 | 110,700 | — | — |
| 1996-03-21 | $23.44 | $36.49 | 143,775 | — | — |
| 1996-03-20 | $23.39 | $36.40 | 236,700 | — | — |
| 1996-03-19 | $23.33 | $36.31 | 223,200 | — | — |
| 1996-03-18 | $23.50 | $36.57 | 222,975 | — | — |
| 1996-03-15 | $23.11 | $35.97 | 411,300 | — | — |
| 1996-03-14 | $22.89 | $35.62 | 671,175 | — | — |
| 1996-03-13 | $22.89 | $35.62 | 395,775 | — | — |
| 1996-03-12 | $22.28 | $34.67 | 577,125 | — | — |
| 1996-03-11 | $22.67 | $35.28 | 422,550 | — | — |
| 1996-03-08 | $23.00 | $35.79 | 561,150 | — | — |
| 1996-03-07 | $23.22 | $36.14 | 294,750 | — | — |
| 1996-03-06 | $23.44 | $36.49 | 360,000 | — | — |
| 1996-03-05 | $23.39 | $36.40 | 196,650 | — | — |
| 1996-03-04 | $23.72 | $36.92 | 352,125 | — | — |
| 1996-03-01 | $23.28 | $36.23 | 377,100 | — | — |
| 1996-02-29 | $23.11 | $35.97 | 501,300 | — | — |
| 1996-02-28 | $23.56 | $36.66 | 704,250 | — | — |
| 1996-02-27 | $23.39 | $36.40 | 388,575 | — | — |
| 1996-02-26 | $23.78 | $37.00 | 366,975 | — | — |
| 1996-02-23 | $23.94 | $37.26 | 496,575 | — | — |
| 1996-02-22 | $23.67 | $36.83 | 197,550 | — | — |
| 1996-02-21 | $23.56 | $36.66 | 250,200 | — | — |
| 1996-02-20 | $23.17 | $36.05 | 425,025 | — | — |
| 1996-02-16 | $24.17 | $37.61 | 72,225 | — | — |
| 1996-02-15 | $24.33 | $37.87 | 194,850 | — | — |
| 1996-02-14 | $24.39 | $37.96 | 140,175 | — | — |
| 1996-02-13 | $24.50 | $38.13 | 598,500 | — | — |
| 1996-02-12 | $24.50 | $38.13 | 397,575 | — | — |
| 1996-02-09 | $24.22 | $37.70 | 253,125 | — | — |
| 1996-02-08 | $24.28 | $37.78 | 362,700 | — | — |
| 1996-02-07 | $24.44 | $38.04 | 267,300 | — | — |
| 1996-02-06 | $24.44 | $38.04 | 186,075 | — | — |
| 1996-02-05 | $24.56 | $37.98 | 158,175 | — | — |
| 1996-02-02 | $24.22 | $37.46 | 310,275 | — | — |
| 1996-02-01 | $24.17 | $37.38 | 292,950 | — | — |
| 1996-01-31 | $24.17 | $37.38 | 373,275 | — | — |
| 1996-01-30 | $23.72 | $36.69 | 142,425 | — | — |
| 1996-01-29 | $23.50 | $36.35 | 130,725 | — | — |
| 1996-01-26 | $23.39 | $36.18 | 425,475 | — | — |
| 1996-01-25 | $23.00 | $35.57 | 721,125 | — | — |
| 1996-01-24 | $23.06 | $35.66 | 523,125 | — | — |
| 1996-01-23 | $23.06 | $35.66 | 334,800 | — | — |
| 1996-01-22 | $23.11 | $35.75 | 711,450 | — | — |
| 1996-01-19 | $23.11 | $35.75 | 407,700 | — | — |
| 1996-01-18 | $23.39 | $36.18 | 131,400 | — | — |
| 1996-01-17 | $23.50 | $36.35 | 339,750 | — | — |
| 1996-01-16 | $23.11 | $35.75 | 698,850 | — | — |
| 1996-01-15 | $23.17 | $35.83 | 635,850 | — | — |
| 1996-01-12 | $22.72 | $35.14 | 416,250 | — | — |
| 1996-01-11 | $22.44 | $34.71 | 281,700 | — | — |
| 1996-01-10 | $22.11 | $34.20 | 328,500 | — | — |
| 1996-01-09 | $22.83 | $35.32 | 412,200 | — | — |
| 1996-01-08 | $22.61 | $34.97 | 295,425 | — | — |
| 1996-01-05 | $22.67 | $35.06 | 491,400 | — | — |
| 1996-01-04 | $21.94 | $33.94 | 442,125 | — | — |
| 1996-01-03 | $22.22 | $34.37 | 628,200 | — | — |
| 1996-01-02 | $22.44 | $34.71 | 382,500 | — | — |