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 | $26.75 | $27.72 | 208,800 | — | — |
| 1996-12-30 | $26.69 | $27.66 | 222,800 | — | — |
| 1996-12-27 | $26.50 | $27.46 | 165,200 | — | — |
| 1996-12-26 | $26.50 | $27.46 | 255,200 | — | — |
| 1996-12-24 | $26.00 | $26.94 | 173,400 | — | — |
| 1996-12-23 | $25.88 | $26.81 | 354,600 | — | — |
| 1996-12-20 | $26.25 | $27.20 | 243,000 | — | — |
| 1996-12-19 | $25.88 | $26.81 | 275,600 | — | — |
| 1996-12-18 | $25.25 | $26.17 | 457,000 | — | — |
| 1996-12-17 | $24.88 | $25.78 | 433,400 | — | — |
| 1996-12-16 | $25.69 | $26.62 | 128,600 | — | — |
| 1996-12-13 | $26.06 | $27.01 | 134,600 | — | — |
| 1996-12-12 | $26.31 | $27.27 | 92,000 | — | — |
| 1996-12-11 | $26.50 | $27.46 | 162,800 | — | — |
| 1996-12-10 | $27.00 | $27.98 | 305,400 | — | — |
| 1996-12-09 | $26.56 | $27.53 | 488,400 | — | — |
| 1996-12-06 | $26.31 | $27.27 | 319,200 | — | — |
| 1996-12-05 | $26.56 | $27.53 | 287,200 | — | — |
| 1996-12-04 | $26.81 | $27.79 | 180,200 | — | — |
| 1996-12-03 | $27.50 | $28.50 | 279,200 | — | — |
| 1996-12-02 | $27.25 | $28.24 | 238,000 | — | — |
| 1996-11-29 | $26.88 | $27.85 | 48,200 | — | — |
| 1996-11-27 | $26.88 | $27.85 | 90,800 | — | — |
| 1996-11-26 | $26.75 | $27.72 | 373,200 | — | — |
| 1996-11-25 | $27.31 | $28.30 | 153,400 | — | — |
| 1996-11-22 | $27.38 | $28.37 | 267,800 | — | — |
| 1996-11-21 | $26.31 | $27.27 | 118,200 | — | — |
| 1996-11-20 | $26.31 | $27.27 | 181,000 | — | — |
| 1996-11-19 | $26.19 | $27.14 | 118,000 | — | — |
| 1996-11-18 | $26.50 | $27.46 | 100,000 | — | — |
| 1996-11-15 | $26.38 | $27.33 | 154,200 | — | — |
| 1996-11-14 | $26.56 | $27.53 | 159,800 | — | — |
| 1996-11-13 | $26.50 | $27.46 | 182,600 | — | — |
| 1996-11-12 | $26.13 | $27.07 | 373,800 | — | — |
| 1996-11-11 | $26.88 | $27.85 | 163,800 | — | — |
| 1996-11-08 | $26.56 | $27.53 | 386,000 | — | — |
| 1996-11-07 | $26.25 | $27.20 | 276,600 | — | — |
| 1996-11-06 | $25.44 | $26.36 | 314,400 | — | — |
| 1996-11-05 | $25.50 | $26.43 | 559,200 | — | — |
| 1996-11-04 | $24.81 | $25.71 | 285,400 | — | — |
| 1996-11-01 | $24.06 | $24.94 | 337,200 | — | — |
| 1996-10-31 | $23.81 | $24.68 | 194,400 | — | — |
| 1996-10-30 | $23.50 | $24.35 | 152,800 | — | — |
| 1996-10-29 | $23.50 | $24.35 | 161,000 | — | — |
| 1996-10-28 | $23.69 | $24.55 | 258,200 | — | — |
| 1996-10-25 | $23.94 | $24.81 | 168,600 | — | — |
| 1996-10-24 | $23.94 | $24.81 | 419,200 | — | — |
| 1996-10-23 | $24.00 | $24.87 | 652,000 | — | — |
| 1996-10-22 | $22.88 | $23.71 | 584,000 | — | — |
| 1996-10-21 | $21.94 | $22.73 | 191,800 | — | — |
| 1996-10-18 | $22.69 | $23.51 | 140,200 | — | — |
| 1996-10-17 | $22.88 | $23.71 | 155,200 | — | — |
| 1996-10-16 | $23.00 | $23.84 | 137,600 | — | — |
| 1996-10-15 | $23.19 | $24.03 | 319,800 | — | — |
| 1996-10-14 | $23.06 | $23.90 | 414,400 | — | — |
| 1996-10-11 | $23.38 | $24.22 | 140,200 | — | — |
| 1996-10-10 | $23.25 | $24.09 | 364,400 | — | — |
| 1996-10-09 | $23.31 | $24.16 | 634,000 | — | — |
| 1996-10-08 | $22.75 | $23.58 | 168,800 | — | — |
| 1996-10-07 | $22.63 | $23.45 | 141,200 | — | — |
| 1996-10-04 | $22.63 | $23.45 | 351,200 | — | — |
| 1996-10-03 | $23.06 | $23.90 | 272,400 | — | — |
| 1996-10-02 | $22.50 | $23.32 | 304,400 | — | — |
| 1996-10-01 | $22.38 | $23.19 | 429,200 | — | — |
| 1996-09-30 | $22.25 | $23.06 | 305,800 | — | — |
| 1996-09-27 | $23.50 | $24.35 | 229,600 | — | — |
| 1996-09-26 | $23.19 | $24.03 | 516,200 | — | — |
| 1996-09-25 | $23.19 | $24.03 | 572,600 | — | — |
| 1996-09-24 | $23.13 | $23.96 | 1,388,200 | — | — |
| 1996-09-23 | $22.63 | $23.45 | 373,200 | — | — |
| 1996-09-20 | $22.25 | $23.06 | 507,800 | — | — |
| 1996-09-19 | $22.13 | $22.93 | 510,200 | — | — |
| 1996-09-18 | $21.56 | $22.35 | 182,800 | — | — |
| 1996-09-17 | $21.81 | $22.60 | 551,000 | — | — |
| 1996-09-16 | $21.81 | $22.60 | 332,800 | — | — |
| 1996-09-13 | $21.56 | $22.35 | 437,400 | — | — |
| 1996-09-12 | $20.88 | $21.63 | 663,400 | — | — |
| 1996-09-11 | $20.56 | $21.31 | 1,912,400 | — | — |
| 1996-09-10 | $20.63 | $21.37 | 1,554,600 | — | — |
| 1996-09-09 | $20.75 | $21.50 | 686,800 | — | — |
| 1996-09-06 | $21.38 | $22.15 | 815,400 | — | — |
| 1996-09-05 | $22.19 | $22.99 | 306,600 | — | — |
| 1996-09-04 | $22.50 | $23.32 | 183,800 | — | — |
| 1996-09-03 | $22.19 | $22.99 | 197,400 | — | — |
| 1996-08-30 | $22.81 | $23.64 | 148,400 | — | — |
| 1996-08-29 | $23.25 | $24.09 | 135,800 | — | — |
| 1996-08-28 | $22.94 | $23.77 | 154,000 | — | — |
| 1996-08-27 | $22.63 | $23.45 | 159,800 | — | — |
| 1996-08-26 | $22.56 | $23.38 | 235,600 | — | — |
| 1996-08-23 | $22.31 | $23.12 | 114,400 | — | — |
| 1996-08-22 | $22.19 | $22.99 | 178,200 | — | — |
| 1996-08-21 | $22.00 | $22.80 | 172,400 | — | — |
| 1996-08-20 | $21.88 | $22.67 | 360,000 | — | — |
| 1996-08-19 | $21.88 | $22.67 | 130,800 | — | — |
| 1996-08-16 | $22.00 | $22.80 | 204,400 | — | — |
| 1996-08-15 | $21.56 | $22.35 | 253,200 | — | — |
| 1996-08-14 | $21.69 | $22.48 | 266,600 | — | — |
| 1996-08-13 | $21.50 | $22.28 | 375,200 | — | — |
| 1996-08-12 | $21.94 | $22.73 | 222,000 | — | — |
| 1996-08-09 | $21.94 | $22.73 | 153,000 | — | — |
| 1996-08-08 | $21.75 | $22.54 | 127,200 | — | — |
| 1996-08-07 | $22.06 | $22.86 | 163,400 | — | — |
| 1996-08-06 | $21.63 | $22.41 | 298,600 | — | — |
| 1996-08-05 | $21.13 | $21.89 | 150,800 | — | — |
| 1996-08-02 | $21.63 | $22.41 | 508,200 | — | — |
| 1996-08-01 | $21.19 | $21.96 | 317,400 | — | — |
| 1996-07-31 | $21.13 | $21.89 | 228,400 | — | — |
| 1996-07-30 | $20.75 | $21.50 | 205,800 | — | — |
| 1996-07-29 | $20.44 | $21.18 | 137,800 | — | — |
| 1996-07-26 | $20.88 | $21.63 | 307,000 | — | — |
| 1996-07-25 | $20.31 | $21.05 | 347,400 | — | — |
| 1996-07-24 | $19.56 | $20.27 | 411,400 | — | — |
| 1996-07-23 | $19.50 | $20.21 | 883,400 | — | — |
| 1996-07-22 | $19.69 | $20.40 | 316,600 | — | — |
| 1996-07-19 | $19.81 | $20.53 | 322,400 | — | — |
| 1996-07-18 | $20.00 | $20.73 | 478,600 | — | — |
| 1996-07-17 | $19.25 | $19.95 | 363,600 | — | — |
| 1996-07-16 | $19.31 | $20.01 | 589,800 | — | — |
| 1996-07-15 | $18.81 | $19.50 | 773,000 | — | — |
| 1996-07-12 | $19.94 | $20.66 | 580,200 | — | — |
| 1996-07-11 | $20.19 | $20.92 | 619,800 | — | — |
| 1996-07-10 | $21.31 | $22.09 | 255,600 | — | — |
| 1996-07-09 | $21.63 | $22.41 | 269,600 | — | — |
| 1996-07-08 | $21.44 | $22.22 | 205,400 | — | — |
| 1996-07-05 | $21.94 | $22.73 | 108,600 | — | — |
| 1996-07-03 | $22.19 | $22.99 | 297,800 | — | — |
| 1996-07-02 | $21.94 | $22.73 | 553,800 | — | — |
| 1996-07-01 | $22.31 | $23.12 | 712,600 | — | — |
| 1996-06-28 | $21.56 | $22.35 | 395,000 | — | — |
| 1996-06-27 | $21.38 | $22.15 | 266,000 | — | — |
| 1996-06-26 | $21.31 | $22.09 | 474,600 | — | — |
| 1996-06-25 | $21.44 | $22.22 | 1,604,600 | — | — |
| 1996-06-24 | $22.94 | $23.77 | 722,800 | — | — |
| 1996-06-21 | $23.56 | $24.42 | 309,400 | — | — |
| 1996-06-20 | $23.69 | $24.55 | 487,400 | — | — |
| 1996-06-19 | $23.88 | $24.74 | 706,600 | — | — |
| 1996-06-18 | $24.31 | $25.20 | 501,200 | — | — |
| 1996-06-17 | $24.38 | $25.26 | 217,600 | — | — |
| 1996-06-14 | $24.13 | $25.00 | 226,600 | — | — |
| 1996-06-13 | $24.19 | $25.07 | 124,400 | — | — |
| 1996-06-12 | $24.13 | $25.00 | 626,800 | — | — |
| 1996-06-11 | $24.38 | $25.26 | 439,800 | — | — |
| 1996-06-10 | $24.50 | $25.39 | 353,400 | — | — |
| 1996-06-07 | $24.38 | $25.26 | 593,400 | — | — |
| 1996-06-06 | $23.94 | $24.81 | 526,200 | — | — |
| 1996-06-05 | $24.25 | $25.13 | 1,298,000 | — | — |
| 1996-06-04 | $23.94 | $24.81 | 506,600 | — | — |
| 1996-06-03 | $24.38 | $25.26 | 691,600 | — | — |
| 1996-05-31 | $24.63 | $25.52 | 349,600 | — | — |
| 1996-05-30 | $25.00 | $25.91 | 450,000 | — | — |
| 1996-05-29 | $24.69 | $25.58 | 300,600 | — | — |
| 1996-05-28 | $24.94 | $25.84 | 348,600 | — | — |
| 1996-05-24 | $25.31 | $26.23 | 539,400 | — | — |
| 1996-05-23 | $25.31 | $26.23 | 594,600 | — | — |
| 1996-05-22 | $25.44 | $26.36 | 710,200 | — | — |
| 1996-05-21 | $25.75 | $26.69 | 431,600 | — | — |
| 1996-05-20 | $26.00 | $26.94 | 719,600 | — | — |
| 1996-05-17 | $26.63 | $27.59 | 133,200 | — | — |
| 1996-05-16 | $26.56 | $27.53 | 313,600 | — | — |
| 1996-05-15 | $26.63 | $27.59 | 164,600 | — | — |
| 1996-05-14 | $26.63 | $27.59 | 204,800 | — | — |
| 1996-05-13 | $26.25 | $27.20 | 269,400 | — | — |
| 1996-05-10 | $25.38 | $26.30 | 246,200 | — | — |
| 1996-05-09 | $25.06 | $25.97 | 196,600 | — | — |
| 1996-05-08 | $24.94 | $25.84 | 218,000 | — | — |
| 1996-05-07 | $25.25 | $26.17 | 508,600 | — | — |
| 1996-05-06 | $25.19 | $26.10 | 212,200 | — | — |
| 1996-05-03 | $25.25 | $26.17 | 335,200 | — | — |
| 1996-05-02 | $25.44 | $26.36 | 784,400 | — | — |
| 1996-05-01 | $25.44 | $26.36 | 385,600 | — | — |
| 1996-04-30 | $25.06 | $25.97 | 538,600 | — | — |
| 1996-04-29 | $25.31 | $26.23 | 244,800 | — | — |
| 1996-04-26 | $25.31 | $26.23 | 128,200 | — | — |
| 1996-04-25 | $25.44 | $26.36 | 436,800 | — | — |
| 1996-04-24 | $25.25 | $26.17 | 831,000 | — | — |
| 1996-04-23 | $24.38 | $25.26 | 514,000 | — | — |
| 1996-04-22 | $23.19 | $24.03 | 274,800 | — | — |
| 1996-04-19 | $22.94 | $23.77 | 182,400 | — | — |
| 1996-04-18 | $23.13 | $23.96 | 165,400 | — | — |
| 1996-04-17 | $23.00 | $23.84 | 123,600 | — | — |
| 1996-04-16 | $23.19 | $24.03 | 361,200 | — | — |
| 1996-04-15 | $22.94 | $23.77 | 154,000 | — | — |
| 1996-04-12 | $22.63 | $23.45 | 127,600 | — | — |
| 1996-04-11 | $22.88 | $23.71 | 179,000 | — | — |
| 1996-04-10 | $23.38 | $24.22 | 181,400 | — | — |
| 1996-04-09 | $23.31 | $24.16 | 238,800 | — | — |
| 1996-04-08 | $23.25 | $24.09 | 193,400 | — | — |
| 1996-04-04 | $23.31 | $24.16 | 563,400 | — | — |
| 1996-04-03 | $23.56 | $24.42 | 292,400 | — | — |
| 1996-04-02 | $23.56 | $24.42 | 754,200 | — | — |
| 1996-04-01 | $23.63 | $24.48 | 127,000 | — | — |
| 1996-03-29 | $23.50 | $24.35 | 576,200 | — | — |
| 1996-03-28 | $23.00 | $23.84 | 136,000 | — | — |
| 1996-03-27 | $22.94 | $23.77 | 386,200 | — | — |
| 1996-03-26 | $23.00 | $23.84 | 370,600 | — | — |
| 1996-03-25 | $23.50 | $24.35 | 375,200 | — | — |
| 1996-03-22 | $23.69 | $24.55 | 185,400 | — | — |
| 1996-03-21 | $23.56 | $24.42 | 293,600 | — | — |
| 1996-03-20 | $23.94 | $24.81 | 377,200 | — | — |
| 1996-03-19 | $23.94 | $24.81 | 184,600 | — | — |
| 1996-03-18 | $23.75 | $24.61 | 307,400 | — | — |
| 1996-03-15 | $23.25 | $24.09 | 299,200 | — | — |
| 1996-03-14 | $23.38 | $24.22 | 709,400 | — | — |
| 1996-03-13 | $22.81 | $23.64 | 336,400 | — | — |
| 1996-03-12 | $22.75 | $23.58 | 548,600 | — | — |
| 1996-03-11 | $22.88 | $23.71 | 195,600 | — | — |
| 1996-03-08 | $22.50 | $23.32 | 698,800 | — | — |
| 1996-03-07 | $22.56 | $23.38 | 430,600 | — | — |
| 1996-03-06 | $22.56 | $23.38 | 239,400 | — | — |
| 1996-03-05 | $23.06 | $23.90 | 345,000 | — | — |
| 1996-03-04 | $23.69 | $24.55 | 307,600 | — | — |
| 1996-03-01 | $23.50 | $24.35 | 520,000 | — | — |
| 1996-02-29 | $24.63 | $25.52 | 610,200 | — | — |
| 1996-02-28 | $24.75 | $25.65 | 631,000 | — | — |
| 1996-02-27 | $24.31 | $25.20 | 357,600 | — | — |
| 1996-02-26 | $24.63 | $25.52 | 676,400 | — | — |
| 1996-02-23 | $24.31 | $25.20 | 776,600 | — | — |
| 1996-02-22 | $24.38 | $25.26 | 1,829,800 | — | — |
| 1996-02-21 | $22.94 | $23.77 | 1,110,200 | — | — |
| 1996-02-20 | $22.50 | $23.32 | 2,667,000 | — | — |
| 1996-02-16 | $21.75 | $22.54 | 334,800 | — | — |
| 1996-02-15 | $21.06 | $21.83 | 740,600 | — | — |
| 1996-02-14 | $20.81 | $21.57 | 570,800 | — | — |
| 1996-02-13 | $20.94 | $21.70 | 419,600 | — | — |
| 1996-02-12 | $21.38 | $22.15 | 473,800 | — | — |
| 1996-02-09 | $20.50 | $21.24 | 652,200 | — | — |
| 1996-02-08 | $20.94 | $21.70 | 301,800 | — | — |
| 1996-02-07 | $21.13 | $21.89 | 1,247,800 | — | — |
| 1996-02-06 | $21.81 | $22.60 | 389,800 | — | — |
| 1996-02-05 | $20.94 | $21.70 | 515,000 | — | — |
| 1996-02-02 | $20.69 | $21.44 | 301,000 | — | — |
| 1996-02-01 | $20.75 | $21.50 | 931,800 | — | — |
| 1996-01-31 | $21.50 | $22.28 | 471,600 | — | — |
| 1996-01-30 | $21.00 | $21.76 | 250,600 | — | — |
| 1996-01-29 | $20.88 | $21.63 | 594,600 | — | — |
| 1996-01-26 | $21.19 | $21.96 | 778,000 | — | — |
| 1996-01-25 | $20.69 | $21.44 | 676,000 | — | — |
| 1996-01-24 | $20.44 | $21.18 | 434,600 | — | — |
| 1996-01-23 | $19.69 | $20.40 | 421,200 | — | — |
| 1996-01-22 | $19.75 | $20.47 | 724,000 | — | — |
| 1996-01-19 | $19.94 | $20.66 | 530,000 | — | — |
| 1996-01-18 | $18.75 | $19.43 | 803,600 | — | — |
| 1996-01-17 | $18.75 | $19.43 | 1,115,600 | — | — |
| 1996-01-16 | $18.19 | $18.85 | 1,526,400 | — | — |
| 1996-01-15 | $17.69 | $18.33 | 1,133,600 | — | — |
| 1996-01-12 | $18.94 | $19.63 | 571,200 | — | — |
| 1996-01-11 | $19.00 | $19.69 | 446,000 | — | — |
| 1996-01-10 | $18.25 | $18.91 | 1,331,600 | — | — |
| 1996-01-09 | $19.19 | $19.88 | 898,000 | — | — |
| 1996-01-08 | $20.06 | $20.79 | 323,000 | — | — |
| 1996-01-05 | $20.00 | $20.73 | 579,600 | — | — |
| 1996-01-04 | $20.19 | $20.92 | 1,254,200 | — | — |
| 1996-01-03 | $20.50 | $21.24 | 1,765,200 | — | — |
| 1996-01-02 | $21.00 | $21.76 | 1,231,800 | — | — |