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
- 1983-08-04 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 | $25.89 | $26.75 | 536,850 | — | — |
| 1996-12-30 | $25.94 | $26.81 | 787,950 | — | — |
| 1996-12-27 | $25.56 | $26.41 | 359,550 | — | — |
| 1996-12-26 | $25.22 | $26.05 | 248,850 | — | — |
| 1996-12-24 | $25.06 | $25.88 | 106,650 | — | — |
| 1996-12-23 | $24.83 | $25.65 | 449,100 | — | — |
| 1996-12-20 | $24.94 | $25.77 | 747,225 | — | — |
| 1996-12-19 | $25.17 | $26.00 | 384,525 | — | — |
| 1996-12-18 | $25.22 | $26.05 | 607,050 | — | — |
| 1996-12-17 | $25.06 | $25.88 | 528,975 | — | — |
| 1996-12-16 | $25.63 | $26.48 | 749,925 | — | — |
| 1996-12-13 | $25.78 | $26.63 | 539,325 | — | — |
| 1996-12-12 | $25.85 | $26.70 | 900,113 | — | — |
| 1996-12-11 | $25.61 | $26.46 | 764,100 | — | — |
| 1996-12-10 | $25.78 | $26.63 | 1,484,325 | — | — |
| 1996-12-09 | $25.33 | $26.17 | 361,125 | — | — |
| 1996-12-06 | $24.96 | $25.79 | 577,463 | — | — |
| 1996-12-05 | $25.22 | $26.05 | 857,588 | — | — |
| 1996-12-04 | $25.22 | $26.05 | 356,400 | — | — |
| 1996-12-03 | $24.92 | $25.74 | 707,063 | — | — |
| 1996-12-02 | $24.63 | $25.44 | 721,238 | — | — |
| 1996-11-29 | $24.78 | $25.60 | 1,529,888 | — | — |
| 1996-11-27 | $25.04 | $25.86 | 1,690,200 | — | — |
| 1996-11-26 | $25.63 | $26.48 | 815,738 | — | — |
| 1996-11-25 | $25.63 | $26.48 | 866,700 | — | — |
| 1996-11-22 | $25.48 | $26.32 | 485,325 | — | — |
| 1996-11-21 | $25.26 | $26.09 | 238,275 | — | — |
| 1996-11-20 | $25.44 | $26.28 | 385,763 | — | — |
| 1996-11-19 | $25.30 | $26.13 | 435,038 | — | — |
| 1996-11-18 | $25.07 | $25.90 | 227,813 | — | — |
| 1996-11-15 | $25.11 | $25.94 | 350,325 | — | — |
| 1996-11-14 | $25.15 | $25.98 | 1,217,700 | — | — |
| 1996-11-13 | $24.89 | $25.71 | 280,463 | — | — |
| 1996-11-12 | $24.74 | $25.56 | 287,888 | — | — |
| 1996-11-11 | $24.63 | $25.44 | 173,138 | — | — |
| 1996-11-08 | $24.67 | $25.48 | 589,275 | — | — |
| 1996-11-07 | $24.41 | $25.21 | 311,513 | — | — |
| 1996-11-06 | $24.52 | $25.33 | 603,788 | — | — |
| 1996-11-05 | $24.26 | $25.06 | 744,525 | — | — |
| 1996-11-04 | $23.44 | $24.22 | 676,350 | — | — |
| 1996-11-01 | $23.07 | $23.84 | 1,201,163 | — | — |
| 1996-10-31 | $23.26 | $24.03 | 599,738 | — | — |
| 1996-10-30 | $23.48 | $24.26 | 542,025 | — | — |
| 1996-10-29 | $23.41 | $24.18 | 391,838 | — | — |
| 1996-10-28 | $23.89 | $24.68 | 306,450 | — | — |
| 1996-10-25 | $23.74 | $24.52 | 435,375 | — | — |
| 1996-10-24 | $23.81 | $24.60 | 440,438 | — | — |
| 1996-10-23 | $24.26 | $25.06 | 316,238 | — | — |
| 1996-10-22 | $24.19 | $24.98 | 284,175 | — | — |
| 1996-10-21 | $24.56 | $25.37 | 514,688 | — | — |
| 1996-10-18 | $24.78 | $25.60 | 280,800 | — | — |
| 1996-10-17 | $24.89 | $25.71 | 550,125 | — | — |
| 1996-10-16 | $24.70 | $25.52 | 541,350 | — | — |
| 1996-10-15 | $25.11 | $25.94 | 1,144,463 | — | — |
| 1996-10-14 | $25.30 | $26.13 | 776,925 | — | — |
| 1996-10-11 | $24.30 | $25.10 | 591,300 | — | — |
| 1996-10-10 | $24.04 | $24.83 | 491,400 | — | — |
| 1996-10-09 | $23.74 | $24.52 | 970,988 | — | — |
| 1996-10-08 | $24.19 | $24.98 | 361,463 | — | — |
| 1996-10-07 | $24.48 | $25.29 | 243,675 | — | — |
| 1996-10-04 | $24.37 | $25.17 | 880,875 | — | — |
| 1996-10-03 | $24.15 | $24.94 | 372,600 | — | — |
| 1996-10-02 | $24.26 | $25.06 | 1,002,375 | — | — |
| 1996-10-01 | $24.22 | $25.02 | 1,453,950 | — | — |
| 1996-09-30 | $24.48 | $25.29 | 1,644,975 | — | — |
| 1996-09-27 | $23.44 | $24.22 | 596,025 | — | — |
| 1996-09-26 | $23.56 | $24.32 | 1,628,775 | — | — |
| 1996-09-25 | $23.07 | $23.83 | 720,563 | — | — |
| 1996-09-24 | $22.63 | $23.37 | 293,963 | — | — |
| 1996-09-23 | $22.63 | $23.37 | 255,488 | — | — |
| 1996-09-20 | $22.52 | $23.25 | 553,838 | — | — |
| 1996-09-19 | $22.67 | $23.41 | 268,313 | — | — |
| 1996-09-18 | $22.70 | $23.44 | 135,675 | — | — |
| 1996-09-17 | $22.59 | $23.33 | 555,525 | — | — |
| 1996-09-16 | $22.70 | $23.44 | 931,163 | — | — |
| 1996-09-13 | $22.67 | $23.41 | 839,700 | — | — |
| 1996-09-12 | $22.74 | $23.48 | 882,900 | — | — |
| 1996-09-11 | $22.81 | $23.56 | 596,700 | — | — |
| 1996-09-10 | $22.67 | $23.41 | 942,638 | — | — |
| 1996-09-09 | $21.93 | $22.64 | 325,013 | — | — |
| 1996-09-06 | $21.85 | $22.56 | 256,500 | — | — |
| 1996-09-05 | $21.59 | $22.30 | 373,275 | — | — |
| 1996-09-04 | $21.63 | $22.33 | 395,213 | — | — |
| 1996-09-03 | $21.52 | $22.22 | 293,963 | — | — |
| 1996-08-30 | $21.74 | $22.45 | 231,525 | — | — |
| 1996-08-29 | $21.93 | $22.64 | 979,763 | — | — |
| 1996-08-28 | $22.59 | $23.33 | 904,163 | — | — |
| 1996-08-27 | $22.04 | $22.76 | 544,388 | — | — |
| 1996-08-26 | $21.93 | $22.64 | 807,975 | — | — |
| 1996-08-23 | $22.22 | $22.95 | 418,500 | — | — |
| 1996-08-22 | $22.37 | $23.10 | 653,063 | — | — |
| 1996-08-21 | $21.78 | $22.49 | 735,413 | — | — |
| 1996-08-20 | $21.33 | $22.03 | 395,550 | — | — |
| 1996-08-19 | $21.22 | $21.91 | 397,913 | — | — |
| 1996-08-16 | $21.48 | $22.18 | 587,588 | — | — |
| 1996-08-15 | $21.11 | $21.80 | 454,613 | — | — |
| 1996-08-14 | $21.07 | $21.76 | 743,175 | — | — |
| 1996-08-13 | $21.11 | $21.80 | 595,013 | — | — |
| 1996-08-12 | $20.74 | $21.42 | 765,113 | — | — |
| 1996-08-09 | $20.59 | $21.26 | 408,713 | — | — |
| 1996-08-08 | $20.70 | $21.38 | 272,025 | — | — |
| 1996-08-07 | $20.78 | $21.46 | 480,938 | — | — |
| 1996-08-06 | $20.81 | $21.49 | 215,325 | — | — |
| 1996-08-05 | $20.96 | $21.65 | 198,450 | — | — |
| 1996-08-02 | $21.04 | $21.72 | 184,950 | — | — |
| 1996-08-01 | $20.63 | $21.30 | 1,136,700 | — | — |
| 1996-07-31 | $20.59 | $21.26 | 1,004,063 | — | — |
| 1996-07-30 | $21.15 | $21.84 | 905,850 | — | — |
| 1996-07-29 | $21.00 | $21.68 | 718,200 | — | — |
| 1996-07-26 | $20.33 | $21.00 | 775,575 | — | — |
| 1996-07-25 | $19.96 | $20.61 | 1,108,013 | — | — |
| 1996-07-24 | $19.85 | $20.50 | 2,653,425 | — | — |
| 1996-07-23 | $20.48 | $21.15 | 671,288 | — | — |
| 1996-07-22 | $20.48 | $21.15 | 826,538 | — | — |
| 1996-07-19 | $20.59 | $21.26 | 1,178,550 | — | — |
| 1996-07-18 | $20.48 | $21.15 | 1,006,425 | — | — |
| 1996-07-17 | $20.26 | $20.92 | 388,463 | — | — |
| 1996-07-16 | $20.63 | $21.30 | 938,925 | — | — |
| 1996-07-15 | $20.81 | $21.49 | 476,213 | — | — |
| 1996-07-12 | $20.70 | $21.38 | 1,902,150 | — | — |
| 1996-07-11 | $20.56 | $21.23 | 419,513 | — | — |
| 1996-07-10 | $20.67 | $21.34 | 587,588 | — | — |
| 1996-07-09 | $20.63 | $21.30 | 1,195,763 | — | — |
| 1996-07-08 | $20.26 | $20.92 | 768,488 | — | — |
| 1996-07-05 | $20.67 | $21.34 | 136,013 | — | — |
| 1996-07-03 | $21.04 | $21.72 | 371,925 | — | — |
| 1996-07-02 | $21.19 | $21.88 | 544,050 | — | — |
| 1996-07-01 | $21.44 | $22.14 | 495,450 | — | — |
| 1996-06-28 | $21.37 | $22.07 | 697,275 | — | — |
| 1996-06-27 | $21.37 | $22.07 | 1,048,275 | — | — |
| 1996-06-26 | $21.48 | $22.17 | 819,113 | — | — |
| 1996-06-25 | $22.15 | $22.86 | 679,725 | — | — |
| 1996-06-24 | $22.19 | $22.90 | 570,713 | — | — |
| 1996-06-21 | $22.22 | $22.94 | 597,038 | — | — |
| 1996-06-20 | $22.22 | $22.94 | 601,425 | — | — |
| 1996-06-19 | $22.30 | $23.01 | 429,638 | — | — |
| 1996-06-18 | $22.04 | $22.75 | 369,225 | — | — |
| 1996-06-17 | $22.15 | $22.86 | 414,788 | — | — |
| 1996-06-14 | $22.22 | $22.94 | 759,038 | — | — |
| 1996-06-13 | $22.26 | $22.98 | 1,204,200 | — | — |
| 1996-06-12 | $22.30 | $23.01 | 1,052,663 | — | — |
| 1996-06-11 | $22.00 | $22.71 | 721,913 | — | — |
| 1996-06-10 | $21.44 | $22.13 | 552,150 | — | — |
| 1996-06-07 | $21.33 | $22.02 | 974,363 | — | — |
| 1996-06-06 | $21.41 | $22.10 | 1,008,788 | — | — |
| 1996-06-05 | $21.00 | $21.68 | 1,193,400 | — | — |
| 1996-06-04 | $20.85 | $21.52 | 2,576,475 | — | — |
| 1996-06-03 | $19.81 | $20.45 | 832,275 | — | — |
| 1996-05-31 | $18.93 | $19.53 | 124,200 | — | — |
| 1996-05-30 | $18.93 | $19.53 | 163,350 | — | — |
| 1996-05-29 | $18.78 | $19.38 | 351,000 | — | — |
| 1996-05-28 | $19.11 | $19.73 | 264,600 | — | — |
| 1996-05-24 | $19.33 | $19.96 | 209,250 | — | — |
| 1996-05-23 | $19.19 | $19.80 | 465,413 | — | — |
| 1996-05-22 | $18.81 | $19.42 | 403,313 | — | — |
| 1996-05-21 | $18.74 | $19.34 | 710,438 | — | — |
| 1996-05-20 | $18.89 | $19.50 | 349,313 | — | — |
| 1996-05-17 | $19.04 | $19.65 | 309,825 | — | — |
| 1996-05-16 | $19.22 | $19.84 | 210,600 | — | — |
| 1996-05-15 | $19.15 | $19.76 | 414,450 | — | — |
| 1996-05-14 | $18.74 | $19.34 | 747,900 | — | — |
| 1996-05-13 | $18.70 | $19.31 | 414,113 | — | — |
| 1996-05-10 | $18.67 | $19.27 | 1,147,163 | — | — |
| 1996-05-09 | $18.78 | $19.38 | 419,175 | — | — |
| 1996-05-08 | $18.78 | $19.38 | 898,088 | — | — |
| 1996-05-07 | $18.67 | $19.27 | 883,913 | — | — |
| 1996-05-06 | $18.78 | $19.38 | 155,588 | — | — |
| 1996-05-03 | $18.78 | $19.38 | 459,675 | — | — |
| 1996-05-02 | $18.59 | $19.19 | 871,088 | — | — |
| 1996-05-01 | $18.81 | $19.42 | 831,263 | — | — |
| 1996-04-30 | $18.59 | $19.19 | 263,925 | — | — |
| 1996-04-29 | $18.67 | $19.27 | 1,565,663 | — | — |
| 1996-04-26 | $18.37 | $18.96 | 602,100 | — | — |
| 1996-04-25 | $18.52 | $19.11 | 474,525 | — | — |
| 1996-04-24 | $18.67 | $19.27 | 485,325 | — | — |
| 1996-04-23 | $18.81 | $19.42 | 722,588 | — | — |
| 1996-04-22 | $18.78 | $19.38 | 330,075 | — | — |
| 1996-04-19 | $18.70 | $19.31 | 393,525 | — | — |
| 1996-04-18 | $18.74 | $19.34 | 255,825 | — | — |
| 1996-04-17 | $18.67 | $19.27 | 470,475 | — | — |
| 1996-04-16 | $18.59 | $19.19 | 446,513 | — | — |
| 1996-04-15 | $18.48 | $19.08 | 558,900 | — | — |
| 1996-04-12 | $18.41 | $19.00 | 1,926,113 | — | — |
| 1996-04-11 | $17.85 | $18.43 | 354,375 | — | — |
| 1996-04-10 | $18.22 | $18.81 | 372,600 | — | — |
| 1996-04-09 | $18.52 | $19.11 | 314,888 | — | — |
| 1996-04-08 | $18.52 | $19.11 | 634,163 | — | — |
| 1996-04-04 | $18.85 | $19.46 | 464,400 | — | — |
| 1996-04-03 | $18.93 | $19.53 | 1,044,225 | — | — |
| 1996-04-02 | $19.19 | $19.80 | 977,063 | — | — |
| 1996-04-01 | $19.00 | $19.61 | 424,913 | — | — |
| 1996-03-29 | $19.04 | $19.65 | 626,738 | — | — |
| 1996-03-28 | $18.74 | $19.34 | 504,225 | — | — |
| 1996-03-27 | $18.67 | $19.26 | 599,063 | — | — |
| 1996-03-26 | $18.52 | $19.11 | 374,625 | — | — |
| 1996-03-25 | $18.48 | $19.07 | 1,047,263 | — | — |
| 1996-03-22 | $18.26 | $18.84 | 611,550 | — | — |
| 1996-03-21 | $17.89 | $18.46 | 366,525 | — | — |
| 1996-03-20 | $17.74 | $18.30 | 363,488 | — | — |
| 1996-03-19 | $17.52 | $18.07 | 293,288 | — | — |
| 1996-03-18 | $17.78 | $18.34 | 347,963 | — | — |
| 1996-03-15 | $17.67 | $18.23 | 301,725 | — | — |
| 1996-03-14 | $17.70 | $18.26 | 989,888 | — | — |
| 1996-03-13 | $17.37 | $17.92 | 113,063 | — | — |
| 1996-03-12 | $17.33 | $17.88 | 461,700 | — | — |
| 1996-03-11 | $17.59 | $18.15 | 283,163 | — | — |
| 1996-03-08 | $17.70 | $18.26 | 413,438 | — | — |
| 1996-03-07 | $17.96 | $18.53 | 503,550 | — | — |
| 1996-03-06 | $17.96 | $18.53 | 607,500 | — | — |
| 1996-03-05 | $17.85 | $18.42 | 1,130,963 | — | — |
| 1996-03-04 | $17.74 | $18.30 | 959,850 | — | — |
| 1996-03-01 | $17.89 | $18.46 | 554,175 | — | — |
| 1996-02-29 | $17.85 | $18.42 | 651,713 | — | — |
| 1996-02-28 | $17.89 | $18.46 | 869,063 | — | — |
| 1996-02-27 | $17.67 | $18.23 | 585,563 | — | — |
| 1996-02-26 | $17.81 | $18.38 | 980,438 | — | — |
| 1996-02-23 | $17.56 | $18.11 | 1,419,525 | — | — |
| 1996-02-22 | $17.37 | $17.92 | 1,107,675 | — | — |
| 1996-02-21 | $17.22 | $17.77 | 1,661,513 | — | — |
| 1996-02-20 | $17.26 | $17.81 | 1,453,950 | — | — |
| 1996-02-16 | $17.41 | $17.96 | 1,461,713 | — | — |
| 1996-02-15 | $17.37 | $17.92 | 1,576,125 | — | — |
| 1996-02-14 | $17.33 | $17.88 | 1,812,713 | — | — |
| 1996-02-13 | $17.11 | $17.65 | 1,037,138 | — | — |
| 1996-02-12 | $17.07 | $17.61 | 1,886,625 | — | — |
| 1996-02-09 | $17.04 | $17.58 | 1,833,300 | — | — |
| 1996-02-08 | $16.93 | $17.46 | 3,401,325 | — | — |
| 1996-02-07 | $16.85 | $17.39 | 12,516,863 | — | — |
| 1996-02-06 | $17.59 | $18.15 | 567,000 | — | — |
| 1996-02-05 | $17.70 | $18.26 | 563,963 | — | — |
| 1996-02-02 | $18.07 | $18.65 | 1,042,200 | — | — |
| 1996-02-01 | $18.30 | $18.88 | 500,175 | — | — |
| 1996-01-31 | $17.67 | $18.23 | 975,713 | — | — |
| 1996-01-30 | $17.44 | $18.00 | 381,375 | — | — |
| 1996-01-29 | $16.93 | $17.46 | 478,575 | — | — |
| 1996-01-26 | $16.89 | $17.42 | 265,613 | — | — |
| 1996-01-25 | $16.89 | $17.42 | 301,725 | — | — |
| 1996-01-24 | $16.78 | $17.31 | 927,450 | — | — |
| 1996-01-23 | $16.63 | $17.16 | 1,701,000 | — | — |
| 1996-01-22 | $16.37 | $16.89 | 2,140,425 | — | — |
| 1996-01-19 | $15.78 | $16.28 | 203,175 | — | — |
| 1996-01-18 | $16.04 | $16.55 | 504,225 | — | — |
| 1996-01-17 | $15.81 | $16.32 | 57,375 | — | — |
| 1996-01-16 | $15.85 | $16.35 | 735,075 | — | — |
| 1996-01-15 | $15.56 | $16.05 | 238,950 | — | — |
| 1996-01-12 | $15.67 | $16.16 | 177,525 | — | — |
| 1996-01-11 | $15.70 | $16.20 | 717,525 | — | — |
| 1996-01-10 | $15.74 | $16.24 | 1,083,375 | — | — |
| 1996-01-09 | $15.96 | $16.47 | 572,738 | — | — |
| 1996-01-08 | $15.81 | $16.32 | 6,413 | — | — |
| 1996-01-05 | $15.85 | $16.35 | 761,063 | — | — |
| 1996-01-04 | $15.70 | $16.20 | 579,825 | — | — |
| 1996-01-03 | $15.93 | $16.43 | 797,513 | — | — |
| 1996-01-02 | $16.11 | $16.62 | 828,563 | — | — |