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
- 1996-05-09 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 | $22.24 | $22.24 | 255,000 | — | — |
| 1996-12-30 | $22.42 | $22.42 | 85,000 | — | — |
| 1996-12-27 | $22.60 | $22.60 | 150,000 | — | — |
| 1996-12-26 | $22.64 | $22.64 | 330,000 | — | — |
| 1996-12-24 | $22.24 | $22.24 | 180,000 | — | — |
| 1996-12-23 | $21.98 | $21.98 | 95,000 | — | — |
| 1996-12-20 | $22.06 | $22.06 | 190,000 | — | — |
| 1996-12-19 | $22.08 | $22.08 | 260,000 | — | — |
| 1996-12-18 | $21.82 | $21.82 | 155,000 | — | — |
| 1996-12-17 | $21.80 | $21.80 | 105,000 | — | — |
| 1996-12-16 | $21.90 | $21.90 | 150,000 | — | — |
| 1996-12-13 | $21.94 | $21.94 | 110,000 | — | — |
| 1996-12-12 | $21.88 | $21.88 | 140,000 | — | — |
| 1996-12-11 | $22.06 | $22.06 | 90,000 | — | — |
| 1996-12-10 | $22.10 | $22.10 | 205,000 | — | — |
| 1996-12-09 | $22.02 | $22.02 | 90,000 | — | — |
| 1996-12-06 | $21.72 | $21.72 | 190,000 | — | — |
| 1996-12-05 | $21.80 | $21.80 | 195,000 | — | — |
| 1996-12-04 | $21.86 | $21.86 | 140,000 | — | — |
| 1996-12-03 | $22.06 | $22.06 | 60,000 | — | — |
| 1996-12-02 | $22.16 | $22.16 | 230,000 | — | — |
| 1996-11-29 | $22.06 | $22.06 | 80,000 | — | — |
| 1996-11-27 | $22.00 | $22.00 | 45,000 | — | — |
| 1996-11-26 | $22.00 | $22.00 | 75,000 | — | — |
| 1996-11-25 | $22.02 | $22.02 | 75,000 | — | — |
| 1996-11-22 | $22.16 | $22.16 | 55,000 | — | — |
| 1996-11-21 | $22.10 | $22.10 | 85,000 | — | — |
| 1996-11-20 | $22.12 | $22.12 | 75,000 | — | — |
| 1996-11-19 | $22.24 | $22.24 | 45,000 | — | — |
| 1996-11-18 | $22.16 | $22.16 | 95,000 | — | — |
| 1996-11-15 | $22.08 | $22.08 | 75,000 | — | — |
| 1996-11-14 | $22.24 | $22.24 | 60,000 | — | — |
| 1996-11-13 | $22.18 | $22.18 | 165,000 | — | — |
| 1996-11-12 | $22.22 | $22.22 | 110,000 | — | — |
| 1996-11-11 | $21.92 | $21.92 | 70,000 | — | — |
| 1996-11-08 | $21.88 | $21.88 | 95,000 | — | — |
| 1996-11-07 | $21.86 | $21.86 | 70,000 | — | — |
| 1996-11-06 | $21.92 | $21.92 | 60,000 | — | — |
| 1996-11-05 | $21.94 | $21.94 | 75,000 | — | — |
| 1996-11-04 | $21.72 | $21.72 | 35,000 | — | — |
| 1996-11-01 | $21.62 | $21.62 | 85,000 | — | — |
| 1996-10-31 | $21.58 | $21.58 | 25,000 | — | — |
| 1996-10-30 | $21.48 | $21.48 | 35,000 | — | — |
| 1996-10-29 | $21.62 | $21.62 | 40,000 | — | — |
| 1996-10-28 | $21.56 | $21.56 | 50,000 | — | — |
| 1996-10-25 | $21.72 | $21.72 | 40,000 | — | — |
| 1996-10-24 | $21.78 | $21.78 | 25,000 | — | — |
| 1996-10-23 | $21.58 | $21.58 | 20,000 | — | — |
| 1996-10-22 | $21.76 | $21.76 | 80,000 | — | — |
| 1996-10-21 | $21.52 | $21.52 | 25,000 | — | — |
| 1996-10-18 | $21.68 | $21.68 | 60,000 | — | — |
| 1996-10-17 | $21.64 | $21.64 | 90,000 | — | — |
| 1996-10-16 | $21.46 | $21.46 | 95,000 | — | — |
| 1996-10-15 | $21.20 | $21.20 | 70,000 | — | — |
| 1996-10-14 | $21.30 | $21.30 | 70,000 | — | — |
| 1996-10-11 | $21.16 | $21.16 | 60,000 | — | — |
| 1996-10-10 | $21.22 | $21.22 | 35,000 | — | — |
| 1996-10-09 | $21.28 | $21.28 | 130,000 | — | — |
| 1996-10-08 | $21.16 | $21.16 | 50,000 | — | — |
| 1996-10-07 | $21.30 | $21.30 | 95,000 | — | — |
| 1996-10-04 | $21.40 | $21.40 | 70,000 | — | — |
| 1996-10-03 | $21.40 | $21.40 | 40,000 | — | — |
| 1996-10-02 | $21.42 | $21.42 | 75,000 | — | — |
| 1996-10-01 | $21.24 | $21.24 | 70,000 | — | — |
| 1996-09-30 | $21.46 | $21.46 | 55,000 | — | — |
| 1996-09-27 | $21.36 | $21.36 | 55,000 | — | — |
| 1996-09-26 | $21.48 | $21.48 | 45,000 | — | — |
| 1996-09-25 | $21.48 | $21.48 | 50,000 | — | — |
| 1996-09-24 | $21.56 | $21.56 | 65,000 | — | — |
| 1996-09-23 | $21.52 | $21.52 | 30,000 | — | — |
| 1996-09-20 | $21.74 | $21.74 | 40,000 | — | — |
| 1996-09-19 | $21.66 | $21.66 | 65,000 | — | — |
| 1996-09-18 | $21.56 | $21.56 | 105,000 | — | — |
| 1996-09-17 | $21.66 | $21.66 | 145,000 | — | — |
| 1996-09-16 | $21.84 | $21.84 | 70,000 | — | — |
| 1996-09-13 | $21.46 | $21.46 | 55,000 | — | — |
| 1996-09-12 | $21.44 | $21.44 | 40,000 | — | — |
| 1996-09-11 | $21.32 | $21.32 | 40,000 | — | — |
| 1996-09-10 | $21.20 | $21.20 | 55,000 | — | — |
| 1996-09-09 | $21.36 | $21.36 | 70,000 | — | — |
| 1996-09-06 | $21.04 | $21.04 | 30,000 | — | — |
| 1996-09-05 | $20.90 | $20.90 | 45,000 | — | — |
| 1996-09-04 | $21.00 | $21.00 | 25,000 | — | — |
| 1996-09-03 | $20.96 | $20.96 | 15,000 | — | — |
| 1996-08-30 | $20.82 | $20.82 | 35,000 | — | — |
| 1996-08-29 | $20.70 | $20.70 | 60,000 | — | — |
| 1996-08-28 | $20.98 | $20.98 | 40,000 | — | — |
| 1996-08-27 | $21.20 | $21.20 | 30,000 | — | — |
| 1996-08-26 | $21.14 | $21.14 | 25,000 | — | — |
| 1996-08-23 | $21.34 | $21.34 | 30,000 | — | — |
| 1996-08-22 | $21.30 | $21.30 | 45,000 | — | — |
| 1996-08-21 | $21.20 | $21.20 | 30,000 | — | — |
| 1996-08-20 | $21.40 | $21.40 | 55,000 | — | — |
| 1996-08-19 | $21.68 | $21.68 | 50,000 | — | — |
| 1996-08-16 | $21.86 | $21.86 | 90,000 | — | — |
| 1996-08-15 | $22.20 | $22.20 | 150,000 | — | — |
| 1996-08-14 | $21.60 | $21.60 | 85,000 | — | — |
| 1996-08-13 | $20.72 | $20.72 | 50,000 | — | — |
| 1996-08-12 | $20.86 | $20.86 | 25,000 | — | — |
| 1996-08-09 | $20.80 | $20.80 | 45,000 | — | — |
| 1996-08-08 | $20.88 | $20.88 | 50,000 | — | — |
| 1996-08-07 | $20.84 | $20.84 | 60,000 | — | — |
| 1996-08-06 | $20.80 | $20.80 | 45,000 | — | — |
| 1996-08-05 | $20.80 | $20.80 | 60,000 | — | — |
| 1996-08-02 | $20.96 | $20.96 | 65,000 | — | — |
| 1996-08-01 | $20.54 | $20.54 | 25,000 | — | — |
| 1996-07-31 | $20.52 | $20.52 | 25,000 | — | — |
| 1996-07-30 | $20.54 | $20.54 | 55,000 | — | — |
| 1996-07-29 | $20.50 | $20.50 | 35,000 | — | — |
| 1996-07-26 | $20.40 | $20.40 | 30,000 | — | — |
| 1996-07-25 | $20.50 | $20.50 | 70,000 | — | — |
| 1996-07-24 | $20.50 | $20.50 | 70,000 | — | — |
| 1996-07-23 | $20.40 | $20.40 | 55,000 | — | — |
| 1996-07-22 | $20.84 | $20.84 | 55,000 | — | — |
| 1996-07-19 | $21.10 | $21.10 | 60,000 | — | — |
| 1996-07-18 | $21.20 | $21.20 | 50,000 | — | — |
| 1996-07-17 | $21.10 | $21.10 | 130,000 | — | — |
| 1996-07-16 | $20.70 | $20.70 | 145,000 | — | — |
| 1996-07-15 | $20.66 | $20.66 | 105,000 | — | — |
| 1996-07-12 | $20.84 | $20.84 | 90,000 | — | — |
| 1996-07-11 | $20.80 | $20.80 | 120,000 | — | — |
| 1996-07-10 | $20.98 | $20.98 | 70,000 | — | — |
| 1996-07-09 | $21.20 | $21.20 | 170,000 | — | — |
| 1996-07-08 | $20.96 | $20.96 | 80,000 | — | — |
| 1996-07-05 | $20.70 | $20.70 | 80,000 | — | — |
| 1996-07-03 | $21.30 | $21.30 | 40,000 | — | — |
| 1996-07-02 | $21.70 | $21.70 | 80,000 | — | — |
| 1996-07-01 | $21.50 | $21.50 | 135,000 | — | — |
| 1996-06-28 | $20.66 | $20.66 | 105,000 | — | — |
| 1996-06-27 | $20.20 | $20.20 | 85,000 | — | — |
| 1996-06-26 | $20.40 | $20.40 | 60,000 | — | — |
| 1996-06-25 | $20.40 | $20.40 | 120,000 | — | — |
| 1996-06-24 | $20.60 | $20.60 | 75,000 | — | — |
| 1996-06-21 | $20.70 | $20.70 | 70,000 | — | — |
| 1996-06-20 | $20.70 | $20.70 | 55,000 | — | — |
| 1996-06-19 | $21.30 | $21.30 | 40,000 | — | — |
| 1996-06-18 | $21.66 | $21.66 | 45,000 | — | — |
| 1996-06-17 | $21.82 | $21.82 | 40,000 | — | — |
| 1996-06-14 | $22.00 | $22.00 | 40,000 | — | — |
| 1996-06-13 | $22.06 | $22.06 | 65,000 | — | — |
| 1996-06-12 | $22.00 | $22.00 | 110,000 | — | — |
| 1996-06-11 | $21.40 | $21.40 | 65,000 | — | — |
| 1996-06-10 | $21.20 | $21.20 | 80,000 | — | — |
| 1996-06-07 | $21.60 | $21.60 | 85,000 | — | — |
| 1996-06-06 | $21.70 | $21.70 | 90,000 | — | — |
| 1996-06-05 | $21.86 | $21.86 | 165,000 | — | — |
| 1996-06-04 | $21.40 | $21.40 | 115,000 | — | — |
| 1996-06-03 | $20.10 | $20.10 | 80,000 | — | — |
| 1996-05-31 | $20.40 | $20.40 | 230,000 | — | — |
| 1996-05-30 | $20.50 | $20.50 | 320,000 | — | — |
| 1996-05-29 | $20.80 | $20.80 | 105,000 | — | — |
| 1996-05-28 | $21.20 | $21.20 | 205,000 | — | — |
| 1996-05-24 | $21.60 | $21.60 | 155,000 | — | — |
| 1996-05-23 | $22.10 | $22.10 | 205,000 | — | — |
| 1996-05-22 | $22.00 | $22.00 | 250,000 | — | — |
| 1996-05-21 | $22.60 | $22.60 | 235,000 | — | — |
| 1996-05-20 | $22.50 | $22.50 | 240,000 | — | — |
| 1996-05-17 | $22.80 | $22.80 | 325,000 | — | — |
| 1996-05-16 | $22.60 | $22.60 | 360,000 | — | — |
| 1996-05-15 | $23.20 | $23.20 | 545,000 | — | — |
| 1996-05-14 | $23.60 | $23.60 | 310,000 | — | — |
| 1996-05-13 | $23.90 | $23.90 | 700,000 | — | — |
| 1996-05-10 | $24.00 | $24.00 | 1,060,000 | — | — |
| 1996-05-09 | $23.20 | $23.20 | 4,290,000 | — | — |