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
- 1996-01-03 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 | $27.00 | $27.02 | 118,100 | — | — |
| 1996-12-30 | $26.75 | $26.77 | 19,900 | — | — |
| 1996-12-27 | $26.63 | $26.65 | 68,700 | — | — |
| 1996-12-26 | $26.13 | $26.15 | 140,800 | — | — |
| 1996-12-24 | $26.13 | $26.15 | 55,600 | — | — |
| 1996-12-23 | $26.38 | $26.40 | 186,500 | — | — |
| 1996-12-20 | $26.25 | $26.27 | 589,600 | — | — |
| 1996-12-19 | $26.50 | $26.52 | 142,200 | — | — |
| 1996-12-18 | $26.75 | $26.77 | 268,100 | — | — |
| 1996-12-17 | $25.88 | $25.90 | 73,900 | — | — |
| 1996-12-16 | $24.88 | $24.90 | 101,300 | — | — |
| 1996-12-13 | $24.63 | $24.65 | 89,800 | — | — |
| 1996-12-12 | $24.63 | $24.65 | 154,100 | — | — |
| 1996-12-11 | $24.75 | $24.77 | 133,900 | — | — |
| 1996-12-10 | $25.00 | $25.02 | 173,100 | — | — |
| 1996-12-09 | $25.00 | $25.02 | 367,000 | — | — |
| 1996-12-06 | $24.75 | $24.77 | 143,600 | — | — |
| 1996-12-05 | $24.88 | $24.90 | 172,500 | — | — |
| 1996-12-04 | $24.63 | $24.65 | 398,300 | — | — |
| 1996-12-03 | $25.13 | $25.15 | 498,700 | — | — |
| 1996-12-02 | $25.13 | $25.15 | 253,200 | — | — |
| 1996-11-29 | $25.50 | $25.52 | 72,600 | — | — |
| 1996-11-27 | $25.75 | $25.77 | 201,200 | — | — |
| 1996-11-26 | $25.63 | $25.65 | 263,900 | — | — |
| 1996-11-25 | $24.75 | $24.77 | 203,400 | — | — |
| 1996-11-22 | $25.13 | $25.15 | 173,900 | — | — |
| 1996-11-21 | $24.38 | $24.40 | 341,300 | — | — |
| 1996-11-20 | $24.38 | $24.40 | 392,200 | — | — |
| 1996-11-19 | $25.00 | $25.02 | 348,900 | — | — |
| 1996-11-18 | $24.75 | $24.77 | 270,400 | — | — |
| 1996-11-15 | $25.25 | $25.27 | 587,500 | — | — |
| 1996-11-14 | $27.63 | $27.65 | 198,200 | — | — |
| 1996-11-13 | $28.38 | $28.40 | 16,800 | — | — |
| 1996-11-12 | $28.50 | $28.52 | 62,400 | — | — |
| 1996-11-11 | $28.38 | $28.40 | 63,700 | — | — |
| 1996-11-08 | $28.00 | $28.02 | 95,100 | — | — |
| 1996-11-07 | $28.25 | $28.27 | 117,800 | — | — |
| 1996-11-06 | $28.63 | $28.65 | 25,800 | — | — |
| 1996-11-05 | $28.38 | $28.40 | 57,400 | — | — |
| 1996-11-04 | $28.50 | $28.52 | 40,100 | — | — |
| 1996-11-01 | $28.50 | $28.52 | 96,100 | — | — |
| 1996-10-31 | $28.50 | $28.52 | 143,900 | — | — |
| 1996-10-30 | $28.25 | $28.27 | 158,700 | — | — |
| 1996-10-29 | $28.38 | $28.40 | 65,400 | — | — |
| 1996-10-28 | $29.13 | $29.15 | 160,300 | — | — |
| 1996-10-25 | $29.13 | $29.15 | 61,100 | — | — |
| 1996-10-24 | $30.00 | $30.03 | 309,700 | — | — |
| 1996-10-23 | $30.50 | $30.53 | 317,800 | — | — |
| 1996-10-22 | $30.25 | $30.28 | 150,600 | — | — |
| 1996-10-21 | $31.50 | $31.53 | 42,900 | — | — |
| 1996-10-18 | $32.50 | $32.53 | 191,400 | — | — |
| 1996-10-17 | $31.75 | $31.78 | 101,600 | — | — |
| 1996-10-16 | $30.88 | $30.90 | 134,200 | — | — |
| 1996-10-15 | $30.88 | $30.90 | 176,500 | — | — |
| 1996-10-14 | $29.88 | $29.90 | 105,800 | — | — |
| 1996-10-11 | $29.63 | $29.65 | 192,000 | — | — |
| 1996-10-10 | $29.25 | $29.28 | 167,900 | — | — |
| 1996-10-09 | $29.50 | $29.53 | 179,100 | — | — |
| 1996-10-08 | $30.13 | $30.15 | 70,400 | — | — |
| 1996-10-07 | $31.38 | $31.40 | 31,000 | — | — |
| 1996-10-04 | $31.50 | $31.53 | 44,300 | — | — |
| 1996-10-03 | $31.13 | $31.15 | 49,000 | — | — |
| 1996-10-02 | $31.13 | $31.15 | 127,200 | — | — |
| 1996-10-01 | $31.25 | $31.28 | 56,800 | — | — |
| 1996-09-30 | $32.00 | $32.03 | 55,600 | — | — |
| 1996-09-27 | $30.75 | $30.78 | 23,800 | — | — |
| 1996-09-26 | $30.50 | $30.53 | 65,500 | — | — |
| 1996-09-25 | $30.75 | $30.78 | 129,500 | — | — |
| 1996-09-24 | $31.13 | $31.15 | 49,900 | — | — |
| 1996-09-23 | $31.00 | $31.03 | 41,300 | — | — |
| 1996-09-20 | $30.25 | $30.28 | 26,500 | — | — |
| 1996-09-19 | $31.00 | $31.03 | 89,100 | — | — |
| 1996-09-18 | $30.63 | $30.65 | 36,500 | — | — |
| 1996-09-17 | $30.13 | $30.15 | 136,100 | — | — |
| 1996-09-16 | $30.25 | $30.28 | 121,800 | — | — |
| 1996-09-13 | $29.63 | $29.65 | 42,100 | — | — |
| 1996-09-12 | $29.25 | $29.28 | 112,900 | — | — |
| 1996-09-11 | $28.38 | $28.40 | 202,200 | — | — |
| 1996-09-10 | $28.63 | $28.65 | 28,100 | — | — |
| 1996-09-09 | $28.50 | $28.52 | 61,800 | — | — |
| 1996-09-06 | $28.25 | $28.27 | 70,500 | — | — |
| 1996-09-05 | $28.13 | $28.15 | 42,100 | — | — |
| 1996-09-04 | $28.38 | $28.40 | 109,200 | — | — |
| 1996-09-03 | $28.13 | $28.15 | 20,300 | — | — |
| 1996-08-30 | $28.25 | $28.27 | 99,400 | — | — |
| 1996-08-29 | $28.88 | $28.90 | 67,000 | — | — |
| 1996-08-28 | $29.25 | $29.28 | 57,900 | — | — |
| 1996-08-27 | $29.25 | $29.28 | 47,400 | — | — |
| 1996-08-26 | $29.38 | $29.40 | 175,900 | — | — |
| 1996-08-23 | $29.38 | $29.40 | 15,400 | — | — |
| 1996-08-22 | $29.50 | $29.53 | 93,800 | — | — |
| 1996-08-21 | $29.50 | $29.53 | 108,100 | — | — |
| 1996-08-20 | $29.50 | $29.53 | 87,200 | — | — |
| 1996-08-19 | $30.00 | $30.03 | 24,900 | — | — |
| 1996-08-16 | $29.75 | $29.78 | 21,800 | — | — |
| 1996-08-15 | $29.13 | $29.15 | 92,200 | — | — |
| 1996-08-14 | $29.38 | $29.40 | 175,900 | — | — |
| 1996-08-13 | $28.88 | $28.90 | 76,400 | — | — |
| 1996-08-12 | $29.13 | $29.13 | 32,100 | — | — |
| 1996-08-09 | $29.13 | $29.13 | 117,200 | — | — |
| 1996-08-08 | $29.00 | $29.00 | 73,700 | — | — |
| 1996-08-07 | $29.25 | $29.25 | 143,400 | — | — |
| 1996-08-06 | $29.13 | $29.13 | 82,600 | — | — |
| 1996-08-05 | $29.63 | $29.63 | 19,000 | — | — |
| 1996-08-02 | $29.25 | $29.25 | 179,200 | — | — |
| 1996-08-01 | $28.88 | $28.88 | 156,700 | — | — |
| 1996-07-31 | $28.50 | $28.50 | 144,000 | — | — |
| 1996-07-30 | $27.75 | $27.75 | 33,200 | — | — |
| 1996-07-29 | $28.38 | $28.38 | 24,300 | — | — |
| 1996-07-26 | $28.63 | $28.62 | 192,500 | — | — |
| 1996-07-25 | $28.75 | $28.75 | 153,300 | — | — |
| 1996-07-24 | $29.00 | $29.00 | 130,600 | — | — |
| 1996-07-23 | $28.38 | $28.38 | 185,400 | — | — |
| 1996-07-22 | $28.88 | $28.88 | 41,600 | — | — |
| 1996-07-19 | $29.13 | $29.13 | 164,600 | — | — |
| 1996-07-18 | $29.63 | $29.63 | 242,800 | — | — |
| 1996-07-17 | $28.88 | $28.88 | 74,100 | — | — |
| 1996-07-16 | $28.63 | $28.62 | 119,200 | — | — |
| 1996-07-15 | $29.25 | $29.25 | 183,800 | — | — |
| 1996-07-12 | $30.00 | $30.00 | 135,500 | — | — |
| 1996-07-11 | $30.13 | $30.13 | 80,100 | — | — |
| 1996-07-10 | $29.88 | $29.88 | 63,200 | — | — |
| 1996-07-09 | $29.63 | $29.63 | 108,100 | — | — |
| 1996-07-08 | $29.63 | $29.63 | 72,200 | — | — |
| 1996-07-05 | $30.25 | $30.25 | 35,100 | — | — |
| 1996-07-03 | $30.38 | $30.37 | 185,900 | — | — |
| 1996-07-02 | $30.88 | $30.88 | 665,500 | — | — |
| 1996-07-01 | $29.88 | $29.88 | 900,200 | — | — |
| 1996-06-28 | $29.13 | $29.13 | 197,200 | — | — |
| 1996-06-27 | $28.63 | $28.62 | 50,200 | — | — |
| 1996-06-26 | $28.13 | $28.12 | 113,300 | — | — |
| 1996-06-25 | $28.75 | $28.75 | 95,800 | — | — |
| 1996-06-24 | $28.00 | $28.00 | 135,500 | — | — |
| 1996-06-21 | $29.38 | $29.38 | 93,800 | — | — |
| 1996-06-20 | $28.63 | $28.62 | 39,500 | — | — |
| 1996-06-19 | $29.38 | $29.38 | 175,400 | — | — |
| 1996-06-18 | $29.75 | $29.75 | 96,100 | — | — |
| 1996-06-17 | $28.50 | $28.50 | 66,100 | — | — |
| 1996-06-14 | $28.88 | $28.88 | 38,800 | — | — |
| 1996-06-13 | $29.13 | $29.13 | 29,400 | — | — |
| 1996-06-12 | $29.13 | $29.13 | 60,200 | — | — |
| 1996-06-11 | $29.13 | $29.13 | 18,600 | — | — |
| 1996-06-10 | $29.50 | $29.50 | 69,500 | — | — |
| 1996-06-07 | $29.13 | $29.13 | 96,100 | — | — |
| 1996-06-06 | $29.25 | $29.25 | 135,200 | — | — |
| 1996-06-05 | $29.63 | $29.63 | 36,600 | — | — |
| 1996-06-04 | $29.75 | $29.75 | 111,100 | — | — |
| 1996-06-03 | $29.75 | $29.75 | 11,400 | — | — |
| 1996-05-31 | $30.25 | $30.25 | 432,000 | — | — |
| 1996-05-30 | $28.88 | $28.88 | 212,000 | — | — |
| 1996-05-29 | $28.13 | $28.12 | 42,200 | — | — |
| 1996-05-28 | $28.25 | $28.25 | 187,800 | — | — |
| 1996-05-24 | $29.63 | $29.63 | 34,200 | — | — |
| 1996-05-23 | $30.13 | $30.13 | 639,800 | — | — |
| 1996-05-22 | $29.00 | $29.00 | 92,400 | — | — |
| 1996-05-21 | $29.00 | $29.00 | 170,200 | — | — |
| 1996-05-20 | $28.38 | $28.38 | 295,300 | — | — |
| 1996-05-17 | $27.50 | $27.50 | 76,200 | — | — |
| 1996-05-16 | $27.75 | $27.75 | 108,000 | — | — |
| 1996-05-15 | $28.13 | $28.12 | 19,700 | — | — |
| 1996-05-14 | $28.25 | $28.25 | 115,200 | — | — |
| 1996-05-13 | $28.50 | $28.50 | 36,000 | — | — |
| 1996-05-10 | $27.63 | $27.63 | 64,600 | — | — |
| 1996-05-09 | $27.75 | $27.75 | 124,000 | — | — |
| 1996-05-08 | $27.63 | $27.63 | 30,300 | — | — |
| 1996-05-07 | $27.50 | $27.50 | 333,900 | — | — |
| 1996-05-06 | $27.50 | $27.50 | 282,200 | — | — |
| 1996-05-03 | $27.00 | $27.00 | 264,700 | — | — |
| 1996-05-02 | $27.25 | $27.25 | 116,900 | — | — |
| 1996-05-01 | $27.63 | $27.63 | 21,300 | — | — |
| 1996-04-30 | $27.88 | $27.87 | 36,700 | — | — |
| 1996-04-29 | $28.25 | $28.25 | 21,800 | — | — |
| 1996-04-26 | $27.88 | $27.87 | 436,200 | — | — |
| 1996-04-25 | $28.50 | $28.50 | 159,400 | — | — |
| 1996-04-24 | $28.13 | $28.12 | 416,100 | — | — |
| 1996-04-23 | $28.00 | $28.00 | 102,100 | — | — |
| 1996-04-22 | $27.50 | $27.50 | 101,600 | — | — |
| 1996-04-19 | $27.50 | $27.50 | 109,200 | — | — |
| 1996-04-18 | $26.88 | $26.88 | 52,100 | — | — |
| 1996-04-17 | $26.63 | $26.62 | 76,200 | — | — |
| 1996-04-16 | $26.50 | $26.50 | 142,200 | — | — |
| 1996-04-15 | $26.25 | $26.25 | 89,300 | — | — |
| 1996-04-12 | $26.50 | $26.50 | 138,100 | — | — |
| 1996-04-11 | $26.25 | $26.25 | 267,300 | — | — |
| 1996-04-10 | $26.00 | $26.00 | 28,000 | — | — |
| 1996-04-09 | $26.25 | $26.25 | 66,000 | — | — |
| 1996-04-08 | $26.00 | $26.00 | 11,100 | — | — |
| 1996-04-04 | $26.38 | $26.38 | 1,829,800 | — | — |
| 1996-04-03 | $26.88 | $26.88 | 87,200 | — | — |
| 1996-04-02 | $27.50 | $27.50 | 58,300 | — | — |
| 1996-04-01 | $27.63 | $27.63 | 62,600 | — | — |
| 1996-03-29 | $26.75 | $26.75 | 149,400 | — | — |
| 1996-03-28 | $26.00 | $26.00 | 166,800 | — | — |
| 1996-03-27 | $26.25 | $26.25 | 138,900 | — | — |
| 1996-03-26 | $25.88 | $25.88 | 112,700 | — | — |
| 1996-03-25 | $27.00 | $27.00 | 140,600 | — | — |
| 1996-03-22 | $27.25 | $27.25 | 67,600 | — | — |
| 1996-03-21 | $27.50 | $27.50 | 51,500 | — | — |
| 1996-03-20 | $27.50 | $27.50 | 66,200 | — | — |
| 1996-03-19 | $27.50 | $27.50 | 74,200 | — | — |
| 1996-03-18 | $27.38 | $27.38 | 63,100 | — | — |
| 1996-03-15 | $27.38 | $27.38 | 48,300 | — | — |
| 1996-03-14 | $27.38 | $27.38 | 82,600 | — | — |
| 1996-03-13 | $27.38 | $27.38 | 63,300 | — | — |
| 1996-03-12 | $26.50 | $26.50 | 147,000 | — | — |
| 1996-03-11 | $26.88 | $26.88 | 126,100 | — | — |
| 1996-03-08 | $25.50 | $25.50 | 219,700 | — | — |
| 1996-03-07 | $25.75 | $25.75 | 80,800 | — | — |
| 1996-03-06 | $25.75 | $25.75 | 150,200 | — | — |
| 1996-03-05 | $25.38 | $25.38 | 307,300 | — | — |
| 1996-03-04 | $24.75 | $24.75 | 262,900 | — | — |
| 1996-03-01 | $24.25 | $24.25 | 251,600 | — | — |
| 1996-02-29 | $23.38 | $23.38 | 163,700 | — | — |
| 1996-02-28 | $23.00 | $23.00 | 360,700 | — | — |
| 1996-02-27 | $22.88 | $22.88 | 145,100 | — | — |
| 1996-02-26 | $23.25 | $23.25 | 193,800 | — | — |
| 1996-02-23 | $24.50 | $24.50 | 74,500 | — | — |
| 1996-02-22 | $24.38 | $24.38 | 159,900 | — | — |
| 1996-02-21 | $24.50 | $24.50 | 162,000 | — | — |
| 1996-02-20 | $24.00 | $24.00 | 103,800 | — | — |
| 1996-02-16 | $24.50 | $24.50 | 46,000 | — | — |
| 1996-02-15 | $24.63 | $24.63 | 92,300 | — | — |
| 1996-02-14 | $24.25 | $24.25 | 103,500 | — | — |
| 1996-02-13 | $24.50 | $24.50 | 97,800 | — | — |
| 1996-02-12 | $24.13 | $24.12 | 27,200 | — | — |
| 1996-02-09 | $24.38 | $24.38 | 74,100 | — | — |
| 1996-02-08 | $24.38 | $24.38 | 107,600 | — | — |
| 1996-02-07 | $23.75 | $23.75 | 266,500 | — | — |
| 1996-02-06 | $25.38 | $25.38 | 202,100 | — | — |
| 1996-02-05 | $24.50 | $24.50 | 48,900 | — | — |
| 1996-02-02 | $24.50 | $24.50 | 92,100 | — | — |
| 1996-02-01 | $24.63 | $24.63 | 148,000 | — | — |
| 1996-01-31 | $25.00 | $25.00 | 318,800 | — | — |
| 1996-01-30 | $24.75 | $24.75 | 312,200 | — | — |
| 1996-01-29 | $23.75 | $23.75 | 353,100 | — | — |
| 1996-01-26 | $23.75 | $23.75 | 215,000 | — | — |
| 1996-01-25 | $24.25 | $24.25 | 215,700 | — | — |
| 1996-01-24 | $24.25 | $24.25 | 279,100 | — | — |
| 1996-01-23 | $23.38 | $23.38 | 224,800 | — | — |
| 1996-01-22 | $23.25 | $23.25 | 630,400 | — | — |
| 1996-01-19 | $23.50 | $23.50 | 538,400 | — | — |
| 1996-01-18 | $22.75 | $22.75 | 258,000 | — | — |
| 1996-01-17 | $21.50 | $21.50 | 361,400 | — | — |
| 1996-01-16 | $20.88 | $20.88 | 165,200 | — | — |
| 1996-01-15 | $21.50 | $21.50 | 101,000 | — | — |
| 1996-01-12 | $21.50 | $21.50 | 12,000 | — | — |
| 1996-01-11 | $22.75 | $22.75 | 21,800 | — | — |
| 1996-01-10 | $23.38 | $23.38 | 85,500 | — | — |
| 1996-01-09 | $23.50 | $23.50 | 90,400 | — | — |
| 1996-01-08 | $23.25 | $23.25 | 41,400 | — | — |
| 1996-01-05 | $22.75 | $22.75 | 59,800 | — | — |
| 1996-01-04 | $21.50 | $21.50 | 9,300 | — | — |
| 1996-01-03 | $23.88 | $23.88 | 15,900 | — | — |