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 | $31.97 | $43.54 | 318,463 | — | — |
| 1996-12-30 | $32.26 | $43.93 | 276,952 | — | — |
| 1996-12-27 | $32.32 | $43.84 | 106,370 | — | — |
| 1996-12-26 | $32.26 | $43.76 | 113,289 | — | — |
| 1996-12-24 | $31.68 | $42.98 | 174,257 | — | — |
| 1996-12-23 | $31.68 | $42.98 | 277,817 | — | — |
| 1996-12-20 | $32.26 | $43.76 | 762,105 | — | — |
| 1996-12-19 | $31.57 | $42.82 | 403,429 | — | — |
| 1996-12-18 | $30.93 | $41.96 | 401,483 | — | — |
| 1996-12-17 | $30.87 | $41.88 | 499,422 | — | — |
| 1996-12-16 | $30.82 | $41.80 | 381,809 | — | — |
| 1996-12-13 | $31.11 | $42.19 | 538,554 | — | — |
| 1996-12-12 | $31.39 | $42.58 | 600,604 | — | — |
| 1996-12-11 | $31.80 | $43.13 | 887,285 | — | — |
| 1996-12-10 | $31.80 | $43.13 | 174,690 | — | — |
| 1996-12-09 | $31.74 | $43.05 | 378,782 | — | — |
| 1996-12-06 | $31.57 | $42.82 | 536,392 | — | — |
| 1996-12-05 | $31.80 | $43.13 | 1,346,710 | — | — |
| 1996-12-04 | $31.57 | $42.82 | 797,346 | — | — |
| 1996-12-03 | $32.15 | $43.60 | 485,801 | — | — |
| 1996-12-02 | $32.38 | $43.92 | 423,536 | — | — |
| 1996-11-29 | $32.15 | $43.60 | 82,372 | — | — |
| 1996-11-27 | $32.32 | $43.84 | 342,893 | — | — |
| 1996-11-26 | $32.03 | $43.45 | 895,500 | — | — |
| 1996-11-25 | $32.20 | $43.68 | 348,731 | — | — |
| 1996-11-22 | $31.80 | $43.13 | 345,920 | — | — |
| 1996-11-21 | $31.57 | $42.82 | 142,043 | — | — |
| 1996-11-20 | $31.57 | $42.82 | 315,652 | — | — |
| 1996-11-19 | $31.39 | $42.58 | 626,548 | — | — |
| 1996-11-18 | $31.45 | $42.66 | 487,747 | — | — |
| 1996-11-15 | $31.57 | $42.82 | 919,715 | — | — |
| 1996-11-14 | $31.91 | $43.29 | 883,826 | — | — |
| 1996-11-13 | $31.22 | $42.35 | 917,337 | — | — |
| 1996-11-12 | $31.45 | $42.66 | 1,038,841 | — | — |
| 1996-11-11 | $31.11 | $42.19 | 493,585 | — | — |
| 1996-11-08 | $30.99 | $42.03 | 641,033 | — | — |
| 1996-11-07 | $30.87 | $41.88 | 727,297 | — | — |
| 1996-11-06 | $30.82 | $41.80 | 612,278 | — | — |
| 1996-11-05 | $30.53 | $41.41 | 1,119,267 | — | — |
| 1996-11-04 | $29.95 | $40.62 | 1,801,811 | — | — |
| 1996-11-01 | $29.95 | $40.62 | 3,120,847 | — | — |
| 1996-10-31 | $27.75 | $37.64 | 634,115 | — | — |
| 1996-10-30 | $27.17 | $36.86 | 486,450 | — | — |
| 1996-10-29 | $27.52 | $37.33 | 555,634 | — | — |
| 1996-10-28 | $27.58 | $37.41 | 604,711 | — | — |
| 1996-10-25 | $27.29 | $37.02 | 829,343 | — | — |
| 1996-10-24 | $27.29 | $37.02 | 1,193,208 | — | — |
| 1996-10-23 | $28.04 | $38.04 | 626,331 | — | — |
| 1996-10-22 | $28.39 | $38.51 | 272,628 | — | — |
| 1996-10-21 | $28.68 | $38.90 | 529,041 | — | — |
| 1996-10-18 | $28.50 | $38.66 | 359,108 | — | — |
| 1996-10-17 | $27.81 | $37.72 | 687,516 | — | — |
| 1996-10-16 | $27.69 | $37.56 | 449,264 | — | — |
| 1996-10-15 | $27.98 | $37.96 | 540,500 | — | — |
| 1996-10-14 | $28.45 | $38.58 | 516,069 | — | — |
| 1996-10-11 | $28.16 | $38.19 | 416,185 | — | — |
| 1996-10-10 | $27.93 | $37.88 | 508,502 | — | — |
| 1996-10-09 | $27.64 | $37.49 | 556,715 | — | — |
| 1996-10-08 | $27.64 | $37.49 | 533,582 | — | — |
| 1996-10-07 | $27.64 | $37.49 | 780,266 | — | — |
| 1996-10-04 | $27.41 | $37.17 | 550,229 | — | — |
| 1996-10-03 | $27.17 | $36.86 | 527,312 | — | — |
| 1996-10-02 | $27.06 | $36.70 | 454,669 | — | — |
| 1996-10-01 | $26.94 | $36.55 | 346,136 | — | — |
| 1996-09-30 | $26.94 | $36.55 | 368,189 | — | — |
| 1996-09-27 | $26.65 | $36.15 | 720,811 | — | — |
| 1996-09-26 | $26.65 | $35.98 | 866,313 | — | — |
| 1996-09-25 | $26.77 | $36.14 | 395,430 | — | — |
| 1996-09-24 | $26.83 | $36.21 | 761,673 | — | — |
| 1996-09-23 | $26.83 | $36.21 | 556,931 | — | — |
| 1996-09-20 | $26.83 | $36.21 | 701,569 | — | — |
| 1996-09-19 | $26.54 | $35.82 | 460,290 | — | — |
| 1996-09-18 | $26.31 | $35.51 | 491,206 | — | — |
| 1996-09-17 | $26.42 | $35.67 | 705,028 | — | — |
| 1996-09-16 | $26.25 | $35.43 | 485,801 | — | — |
| 1996-09-13 | $26.65 | $35.98 | 699,839 | — | — |
| 1996-09-12 | $26.54 | $35.82 | 516,286 | — | — |
| 1996-09-11 | $25.96 | $35.04 | 610,981 | — | — |
| 1996-09-10 | $25.56 | $34.50 | 650,546 | — | — |
| 1996-09-09 | $25.61 | $34.58 | 398,673 | — | — |
| 1996-09-06 | $25.09 | $33.87 | 395,862 | — | — |
| 1996-09-05 | $24.98 | $33.72 | 307,004 | — | — |
| 1996-09-04 | $25.15 | $33.95 | 460,722 | — | — |
| 1996-09-03 | $24.92 | $33.64 | 667,409 | — | — |
| 1996-08-30 | $25.32 | $34.19 | 371,432 | — | — |
| 1996-08-29 | $25.32 | $34.19 | 420,725 | — | — |
| 1996-08-28 | $25.38 | $34.26 | 248,198 | — | — |
| 1996-08-27 | $25.50 | $34.42 | 271,331 | — | — |
| 1996-08-26 | $25.50 | $34.42 | 121,937 | — | — |
| 1996-08-23 | $25.67 | $34.65 | 420,293 | — | — |
| 1996-08-22 | $25.73 | $34.73 | 292,951 | — | — |
| 1996-08-21 | $25.50 | $34.42 | 242,144 | — | — |
| 1996-08-20 | $25.50 | $34.42 | 876,907 | — | — |
| 1996-08-19 | $25.50 | $34.42 | 312,625 | — | — |
| 1996-08-16 | $25.32 | $34.19 | 324,732 | — | — |
| 1996-08-15 | $25.21 | $34.03 | 463,533 | — | — |
| 1996-08-14 | $25.03 | $33.79 | 408,618 | — | — |
| 1996-08-13 | $25.03 | $33.79 | 361,270 | — | — |
| 1996-08-12 | $25.50 | $34.42 | 233,064 | — | — |
| 1996-08-09 | $25.32 | $34.19 | 301,383 | — | — |
| 1996-08-08 | $25.38 | $34.26 | 460,074 | — | — |
| 1996-08-07 | $25.21 | $34.03 | 275,439 | — | — |
| 1996-08-06 | $25.09 | $33.87 | 703,082 | — | — |
| 1996-08-05 | $24.92 | $33.64 | 162,150 | — | — |
| 1996-08-02 | $25.21 | $34.03 | 550,661 | — | — |
| 1996-08-01 | $25.15 | $33.95 | 489,909 | — | — |
| 1996-07-31 | $24.69 | $33.33 | 485,153 | — | — |
| 1996-07-30 | $24.23 | $32.70 | 322,787 | — | — |
| 1996-07-29 | $24.05 | $32.47 | 503,097 | — | — |
| 1996-07-26 | $24.17 | $32.62 | 616,602 | — | — |
| 1996-07-25 | $24.11 | $32.55 | 1,471,457 | — | — |
| 1996-07-24 | $24.28 | $32.78 | 472,181 | — | — |
| 1996-07-23 | $24.69 | $33.33 | 743,728 | — | — |
| 1996-07-22 | $24.86 | $33.56 | 714,109 | — | — |
| 1996-07-19 | $24.86 | $33.56 | 431,103 | — | — |
| 1996-07-18 | $24.98 | $33.72 | 813,344 | — | — |
| 1996-07-17 | $24.80 | $33.48 | 409,267 | — | — |
| 1996-07-16 | $25.03 | $33.79 | 456,398 | — | — |
| 1996-07-15 | $25.21 | $34.03 | 270,466 | — | — |
| 1996-07-12 | $25.67 | $34.65 | 391,106 | — | — |
| 1996-07-11 | $25.67 | $34.65 | 353,703 | — | — |
| 1996-07-10 | $26.02 | $35.12 | 584,605 | — | — |
| 1996-07-09 | $25.79 | $34.81 | 479,748 | — | — |
| 1996-07-08 | $25.79 | $34.81 | 402,781 | — | — |
| 1996-07-05 | $26.42 | $35.67 | 169,717 | — | — |
| 1996-07-03 | $26.65 | $35.98 | 271,331 | — | — |
| 1996-07-02 | $26.48 | $35.75 | 489,261 | — | — |
| 1996-07-01 | $26.83 | $36.21 | 655,086 | — | — |
| 1996-06-28 | $26.65 | $35.98 | 367,108 | — | — |
| 1996-06-27 | $26.02 | $35.12 | 328,624 | — | — |
| 1996-06-26 | $26.13 | $35.11 | 233,280 | — | — |
| 1996-06-25 | $26.19 | $35.18 | 362,567 | — | — |
| 1996-06-24 | $26.13 | $35.11 | 705,461 | — | — |
| 1996-06-21 | $25.79 | $34.64 | 906,959 | — | — |
| 1996-06-20 | $25.79 | $34.64 | 373,810 | — | — |
| 1996-06-19 | $25.90 | $34.80 | 280,628 | — | — |
| 1996-06-18 | $26.08 | $35.03 | 474,343 | — | — |
| 1996-06-17 | $26.65 | $35.81 | 167,339 | — | — |
| 1996-06-14 | $26.71 | $35.88 | 244,955 | — | — |
| 1996-06-13 | $26.83 | $36.04 | 349,163 | — | — |
| 1996-06-12 | $26.88 | $36.12 | 482,342 | — | — |
| 1996-06-11 | $26.88 | $36.12 | 308,517 | — | — |
| 1996-06-10 | $26.88 | $36.12 | 482,991 | — | — |
| 1996-06-07 | $27.06 | $36.35 | 659,842 | — | — |
| 1996-06-06 | $27.06 | $36.35 | 558,661 | — | — |
| 1996-06-05 | $27.46 | $36.89 | 407,537 | — | — |
| 1996-06-04 | $27.52 | $36.97 | 242,576 | — | — |
| 1996-06-03 | $27.52 | $36.97 | 623,521 | — | — |
| 1996-05-31 | $27.52 | $36.97 | 515,637 | — | — |
| 1996-05-30 | $27.75 | $37.28 | 534,446 | — | — |
| 1996-05-29 | $27.69 | $37.20 | 1,112,349 | — | — |
| 1996-05-28 | $27.46 | $36.89 | 581,146 | — | — |
| 1996-05-24 | $27.35 | $36.74 | 1,107,376 | — | — |
| 1996-05-23 | $26.60 | $35.73 | 913,661 | — | — |
| 1996-05-22 | $26.77 | $35.96 | 853,774 | — | — |
| 1996-05-21 | $26.77 | $35.96 | 762,105 | — | — |
| 1996-05-20 | $27.00 | $36.27 | 517,150 | — | — |
| 1996-05-17 | $27.06 | $36.35 | 481,694 | — | — |
| 1996-05-16 | $27.23 | $36.58 | 585,037 | — | — |
| 1996-05-15 | $27.17 | $36.50 | 677,138 | — | — |
| 1996-05-14 | $27.06 | $36.35 | 919,715 | — | — |
| 1996-05-13 | $26.71 | $35.88 | 577,470 | — | — |
| 1996-05-10 | $26.36 | $35.42 | 421,374 | — | — |
| 1996-05-09 | $26.31 | $35.34 | 416,401 | — | — |
| 1996-05-08 | $26.36 | $35.42 | 681,679 | — | — |
| 1996-05-07 | $26.36 | $35.42 | 348,298 | — | — |
| 1996-05-06 | $26.36 | $35.42 | 443,426 | — | — |
| 1996-05-03 | $26.48 | $35.57 | 422,455 | — | — |
| 1996-05-02 | $26.42 | $35.49 | 340,731 | — | — |
| 1996-05-01 | $26.36 | $35.42 | 291,654 | — | — |
| 1996-04-30 | $26.42 | $35.49 | 209,282 | — | — |
| 1996-04-29 | $26.36 | $35.42 | 523,636 | — | — |
| 1996-04-26 | $26.08 | $35.03 | 771,402 | — | — |
| 1996-04-25 | $26.42 | $35.49 | 250,792 | — | — |
| 1996-04-24 | $26.42 | $35.49 | 1,031,706 | — | — |
| 1996-04-23 | $26.08 | $35.03 | 1,776,732 | — | — |
| 1996-04-22 | $26.71 | $35.88 | 273,925 | — | — |
| 1996-04-19 | $26.77 | $35.96 | 270,250 | — | — |
| 1996-04-18 | $27.06 | $36.35 | 647,303 | — | — |
| 1996-04-17 | $26.88 | $36.12 | 425,265 | — | — |
| 1996-04-16 | $26.94 | $36.19 | 731,621 | — | — |
| 1996-04-15 | $27.35 | $36.74 | 1,115,160 | — | — |
| 1996-04-12 | $27.41 | $36.81 | 2,321,339 | — | — |
| 1996-04-11 | $26.13 | $35.11 | 2,047,846 | — | — |
| 1996-04-10 | $25.27 | $33.94 | 544,175 | — | — |
| 1996-04-09 | $25.32 | $34.02 | 449,480 | — | — |
| 1996-04-08 | $25.38 | $34.10 | 349,812 | — | — |
| 1996-04-04 | $25.56 | $34.33 | 231,118 | — | — |
| 1996-04-03 | $25.61 | $34.41 | 290,573 | — | — |
| 1996-04-02 | $25.67 | $34.48 | 401,916 | — | — |
| 1996-04-01 | $25.61 | $34.41 | 496,179 | — | — |
| 1996-03-29 | $25.27 | $33.94 | 855,287 | — | — |
| 1996-03-28 | $25.32 | $34.02 | 1,023,923 | — | — |
| 1996-03-27 | $24.98 | $33.39 | 1,080,135 | — | — |
| 1996-03-26 | $25.79 | $34.47 | 554,985 | — | — |
| 1996-03-25 | $26.13 | $34.94 | 525,582 | — | — |
| 1996-03-22 | $26.13 | $34.94 | 161,069 | — | — |
| 1996-03-21 | $25.90 | $34.63 | 516,286 | — | — |
| 1996-03-20 | $26.08 | $34.86 | 797,129 | — | — |
| 1996-03-19 | $26.71 | $35.71 | 926,417 | — | — |
| 1996-03-18 | $26.65 | $35.63 | 670,869 | — | — |
| 1996-03-15 | $26.54 | $35.48 | 1,167,912 | — | — |
| 1996-03-14 | $26.60 | $35.56 | 932,903 | — | — |
| 1996-03-13 | $26.08 | $34.86 | 819,830 | — | — |
| 1996-03-12 | $25.27 | $33.78 | 658,761 | — | — |
| 1996-03-11 | $25.44 | $34.01 | 514,556 | — | — |
| 1996-03-08 | $24.98 | $33.39 | 685,570 | — | — |
| 1996-03-07 | $25.56 | $34.16 | 1,030,842 | — | — |
| 1996-03-06 | $25.50 | $34.09 | 1,062,839 | — | — |
| 1996-03-05 | $24.98 | $33.39 | 732,486 | — | — |
| 1996-03-04 | $25.15 | $33.62 | 605,144 | — | — |
| 1996-03-01 | $24.98 | $33.39 | 611,414 | — | — |
| 1996-02-29 | $24.63 | $32.93 | 605,360 | — | — |
| 1996-02-28 | $24.63 | $32.93 | 877,556 | — | — |
| 1996-02-27 | $24.92 | $33.31 | 488,828 | — | — |
| 1996-02-26 | $24.92 | $33.31 | 1,088,567 | — | — |
| 1996-02-23 | $24.80 | $33.16 | 1,113,430 | — | — |
| 1996-02-22 | $24.69 | $33.00 | 877,556 | — | — |
| 1996-02-21 | $24.51 | $32.77 | 643,411 | — | — |
| 1996-02-20 | $24.34 | $32.54 | 527,960 | — | — |
| 1996-02-16 | $24.57 | $32.85 | 748,268 | — | — |
| 1996-02-15 | $24.46 | $32.70 | 1,044,895 | — | — |
| 1996-02-14 | $24.23 | $32.39 | 1,160,345 | — | — |
| 1996-02-13 | $24.98 | $33.39 | 659,410 | — | — |
| 1996-02-12 | $25.09 | $33.55 | 627,412 | — | — |
| 1996-02-09 | $24.75 | $33.08 | 1,226,070 | — | — |
| 1996-02-08 | $24.63 | $32.93 | 1,426,055 | — | — |
| 1996-02-07 | $23.99 | $32.08 | 1,778,677 | — | — |
| 1996-02-06 | $24.05 | $32.15 | 1,562,910 | — | — |
| 1996-02-05 | $24.34 | $32.54 | 932,903 | — | — |
| 1996-02-02 | $24.28 | $32.46 | 781,563 | — | — |
| 1996-02-01 | $24.63 | $32.93 | 737,026 | — | — |
| 1996-01-31 | $24.69 | $33.00 | 918,634 | — | — |
| 1996-01-30 | $24.40 | $32.62 | 1,338,494 | — | — |
| 1996-01-29 | $23.99 | $32.08 | 1,198,397 | — | — |
| 1996-01-26 | $23.88 | $31.92 | 1,458,269 | — | — |
| 1996-01-25 | $23.47 | $31.38 | 2,513,325 | — | — |
| 1996-01-24 | $23.70 | $31.69 | 4,158,391 | — | — |
| 1996-01-23 | $24.40 | $32.62 | 441,048 | — | — |
| 1996-01-22 | $24.40 | $32.62 | 804,264 | — | — |
| 1996-01-19 | $23.76 | $31.77 | 1,121,646 | — | — |
| 1996-01-18 | $23.82 | $31.85 | 622,224 | — | — |
| 1996-01-17 | $24.40 | $32.62 | 310,031 | — | — |
| 1996-01-16 | $24.46 | $32.70 | 553,040 | — | — |
| 1996-01-15 | $24.86 | $33.24 | 473,046 | — | — |
| 1996-01-12 | $25.03 | $33.47 | 639,520 | — | — |
| 1996-01-11 | $25.03 | $33.47 | 457,912 | — | — |
| 1996-01-10 | $24.92 | $33.31 | 622,440 | — | — |
| 1996-01-09 | $25.03 | $33.47 | 533,149 | — | — |
| 1996-01-08 | $25.44 | $34.01 | 94,912 | — | — |
| 1996-01-05 | $25.44 | $34.01 | 586,983 | — | — |
| 1996-01-04 | $25.32 | $33.86 | 673,895 | — | — |
| 1996-01-03 | $25.32 | $33.86 | 612,927 | — | — |
| 1996-01-02 | $24.86 | $33.24 | 917,769 | — | — |