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
- 1981-11-05 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 | $25.38 | $26.01 | 324,500 | — | — |
| 1996-12-30 | $24.88 | $25.50 | 258,400 | — | — |
| 1996-12-27 | $24.75 | $25.37 | 70,200 | — | — |
| 1996-12-26 | $25.13 | $25.75 | 129,300 | — | — |
| 1996-12-24 | $24.88 | $25.50 | 122,700 | — | — |
| 1996-12-23 | $25.25 | $25.88 | 188,600 | — | — |
| 1996-12-20 | $25.75 | $26.39 | 478,500 | — | — |
| 1996-12-19 | $25.75 | $26.39 | 704,100 | — | — |
| 1996-12-18 | $25.00 | $25.62 | 486,500 | — | — |
| 1996-12-17 | $25.13 | $25.75 | 673,600 | — | — |
| 1996-12-16 | $24.63 | $25.24 | 199,800 | — | — |
| 1996-12-13 | $24.50 | $25.11 | 270,700 | — | — |
| 1996-12-12 | $24.88 | $25.50 | 473,900 | — | — |
| 1996-12-11 | $24.94 | $25.56 | 371,800 | — | — |
| 1996-12-10 | $24.75 | $25.36 | 207,000 | — | — |
| 1996-12-09 | $25.25 | $25.87 | 316,800 | — | — |
| 1996-12-06 | $25.13 | $25.75 | 403,100 | — | — |
| 1996-12-05 | $25.00 | $25.62 | 264,400 | — | — |
| 1996-12-04 | $25.25 | $25.87 | 997,400 | — | — |
| 1996-12-03 | $24.50 | $25.11 | 879,300 | — | — |
| 1996-12-02 | $23.63 | $24.21 | 358,700 | — | — |
| 1996-11-29 | $23.88 | $24.47 | 200,000 | — | — |
| 1996-11-27 | $24.00 | $24.59 | 301,900 | — | — |
| 1996-11-26 | $24.50 | $25.11 | 411,200 | — | — |
| 1996-11-25 | $24.25 | $24.85 | 902,000 | — | — |
| 1996-11-22 | $25.25 | $25.87 | 1,028,100 | — | — |
| 1996-11-21 | $24.25 | $24.85 | 1,126,500 | — | — |
| 1996-11-20 | $24.13 | $24.72 | 1,256,700 | — | — |
| 1996-11-19 | $22.38 | $22.93 | 310,300 | — | — |
| 1996-11-18 | $22.75 | $23.31 | 207,400 | — | — |
| 1996-11-15 | $22.75 | $23.31 | 337,600 | — | — |
| 1996-11-14 | $22.75 | $23.31 | 237,600 | — | — |
| 1996-11-13 | $22.75 | $23.31 | 248,600 | — | — |
| 1996-11-12 | $22.50 | $23.06 | 260,000 | — | — |
| 1996-11-11 | $22.75 | $23.31 | 309,900 | — | — |
| 1996-11-08 | $22.00 | $22.54 | 318,000 | — | — |
| 1996-11-07 | $21.88 | $22.42 | 337,700 | — | — |
| 1996-11-06 | $21.63 | $22.16 | 465,100 | — | — |
| 1996-11-05 | $21.50 | $22.03 | 584,700 | — | — |
| 1996-11-04 | $20.63 | $21.13 | 654,100 | — | — |
| 1996-11-01 | $20.13 | $20.62 | 830,600 | — | — |
| 1996-10-31 | $20.38 | $20.88 | 443,600 | — | — |
| 1996-10-30 | $19.75 | $20.24 | 1,301,900 | — | — |
| 1996-10-29 | $20.00 | $20.49 | 1,710,600 | — | — |
| 1996-10-28 | $21.38 | $21.90 | 320,800 | — | — |
| 1996-10-25 | $21.75 | $22.29 | 357,100 | — | — |
| 1996-10-24 | $21.38 | $21.90 | 323,200 | — | — |
| 1996-10-23 | $21.63 | $22.16 | 363,900 | — | — |
| 1996-10-22 | $21.50 | $22.03 | 199,600 | — | — |
| 1996-10-21 | $21.88 | $22.42 | 251,700 | — | — |
| 1996-10-18 | $21.88 | $22.42 | 287,400 | — | — |
| 1996-10-17 | $21.50 | $22.03 | 261,200 | — | — |
| 1996-10-16 | $21.75 | $22.29 | 148,900 | — | — |
| 1996-10-15 | $22.00 | $22.54 | 216,200 | — | — |
| 1996-10-14 | $22.50 | $23.06 | 449,200 | — | — |
| 1996-10-11 | $22.69 | $23.25 | 359,200 | — | — |
| 1996-10-10 | $22.25 | $22.80 | 194,200 | — | — |
| 1996-10-09 | $22.38 | $22.93 | 301,000 | — | — |
| 1996-10-08 | $23.00 | $23.57 | 156,100 | — | — |
| 1996-10-07 | $23.25 | $23.82 | 196,900 | — | — |
| 1996-10-04 | $23.50 | $24.08 | 223,900 | — | — |
| 1996-10-03 | $23.13 | $23.70 | 245,600 | — | — |
| 1996-10-02 | $23.63 | $24.21 | 616,000 | — | — |
| 1996-10-01 | $23.38 | $23.95 | 404,400 | — | — |
| 1996-09-30 | $22.75 | $23.31 | 456,300 | — | — |
| 1996-09-27 | $23.94 | $24.53 | 252,500 | — | — |
| 1996-09-26 | $24.50 | $25.11 | 478,600 | — | — |
| 1996-09-25 | $24.63 | $25.23 | 270,700 | — | — |
| 1996-09-24 | $25.13 | $25.75 | 394,500 | — | — |
| 1996-09-23 | $25.50 | $26.13 | 794,300 | — | — |
| 1996-09-20 | $24.88 | $25.49 | 426,500 | — | — |
| 1996-09-19 | $24.38 | $24.98 | 543,200 | — | — |
| 1996-09-18 | $23.88 | $24.47 | 167,400 | — | — |
| 1996-09-17 | $24.13 | $24.72 | 515,100 | — | — |
| 1996-09-16 | $24.88 | $25.49 | 728,900 | — | — |
| 1996-09-13 | $23.63 | $24.21 | 676,100 | — | — |
| 1996-09-12 | $22.75 | $23.31 | 268,500 | — | — |
| 1996-09-11 | $23.25 | $23.82 | 641,600 | — | — |
| 1996-09-10 | $22.88 | $23.44 | 191,500 | — | — |
| 1996-09-09 | $23.63 | $24.20 | 337,700 | — | — |
| 1996-09-06 | $23.13 | $23.69 | 153,200 | — | — |
| 1996-09-05 | $22.63 | $23.18 | 243,100 | — | — |
| 1996-09-04 | $23.19 | $23.76 | 208,800 | — | — |
| 1996-09-03 | $23.63 | $24.20 | 291,200 | — | — |
| 1996-08-30 | $23.38 | $23.95 | 244,900 | — | — |
| 1996-08-29 | $23.13 | $23.69 | 405,300 | — | — |
| 1996-08-28 | $22.75 | $23.31 | 168,500 | — | — |
| 1996-08-27 | $22.75 | $23.31 | 357,800 | — | — |
| 1996-08-26 | $22.25 | $22.80 | 251,100 | — | — |
| 1996-08-23 | $22.38 | $22.92 | 271,600 | — | — |
| 1996-08-22 | $22.75 | $23.31 | 1,120,800 | — | — |
| 1996-08-21 | $23.50 | $24.08 | 217,400 | — | — |
| 1996-08-20 | $22.88 | $23.44 | 199,300 | — | — |
| 1996-08-19 | $22.75 | $23.31 | 154,500 | — | — |
| 1996-08-16 | $23.13 | $23.69 | 137,000 | — | — |
| 1996-08-15 | $22.88 | $23.44 | 162,000 | — | — |
| 1996-08-14 | $22.75 | $23.31 | 186,800 | — | — |
| 1996-08-13 | $22.13 | $22.67 | 117,200 | — | — |
| 1996-08-12 | $22.50 | $23.05 | 147,000 | — | — |
| 1996-08-09 | $22.88 | $23.44 | 367,200 | — | — |
| 1996-08-08 | $22.50 | $23.05 | 93,600 | — | — |
| 1996-08-07 | $22.88 | $23.44 | 211,500 | — | — |
| 1996-08-06 | $22.88 | $23.44 | 366,900 | — | — |
| 1996-08-05 | $21.88 | $22.41 | 205,100 | — | — |
| 1996-08-02 | $22.00 | $22.54 | 249,200 | — | — |
| 1996-08-01 | $21.88 | $22.41 | 347,000 | — | — |
| 1996-07-31 | $21.25 | $21.77 | 452,200 | — | — |
| 1996-07-30 | $20.50 | $21.00 | 239,300 | — | — |
| 1996-07-29 | $20.25 | $20.75 | 323,800 | — | — |
| 1996-07-26 | $21.50 | $22.03 | 170,700 | — | — |
| 1996-07-25 | $21.63 | $22.15 | 403,400 | — | — |
| 1996-07-24 | $21.00 | $21.51 | 599,000 | — | — |
| 1996-07-23 | $21.50 | $22.03 | 342,500 | — | — |
| 1996-07-22 | $22.00 | $22.54 | 151,100 | — | — |
| 1996-07-19 | $21.88 | $22.41 | 373,900 | — | — |
| 1996-07-18 | $22.00 | $22.54 | 266,200 | — | — |
| 1996-07-17 | $21.50 | $22.03 | 560,400 | — | — |
| 1996-07-16 | $21.06 | $21.58 | 1,051,100 | — | — |
| 1996-07-15 | $21.50 | $22.03 | 180,300 | — | — |
| 1996-07-12 | $21.88 | $22.41 | 265,000 | — | — |
| 1996-07-11 | $22.13 | $22.67 | 402,400 | — | — |
| 1996-07-10 | $22.63 | $23.18 | 380,900 | — | — |
| 1996-07-09 | $23.13 | $23.69 | 829,500 | — | — |
| 1996-07-08 | $22.63 | $23.18 | 276,000 | — | — |
| 1996-07-05 | $22.63 | $23.18 | 118,600 | — | — |
| 1996-07-03 | $23.25 | $23.82 | 154,400 | — | — |
| 1996-07-02 | $23.63 | $24.20 | 237,800 | — | — |
| 1996-07-01 | $24.00 | $24.59 | 88,900 | — | — |
| 1996-06-28 | $24.25 | $24.84 | 418,200 | — | — |
| 1996-06-27 | $23.50 | $24.08 | 166,900 | — | — |
| 1996-06-26 | $23.38 | $23.95 | 302,100 | — | — |
| 1996-06-25 | $24.38 | $24.97 | 189,600 | — | — |
| 1996-06-24 | $25.13 | $25.74 | 302,600 | — | — |
| 1996-06-21 | $25.38 | $26.00 | 579,400 | — | — |
| 1996-06-20 | $25.38 | $26.00 | 176,900 | — | — |
| 1996-06-19 | $26.00 | $26.64 | 202,300 | — | — |
| 1996-06-18 | $25.88 | $26.51 | 651,200 | — | — |
| 1996-06-17 | $26.19 | $26.83 | 362,800 | — | — |
| 1996-06-14 | $26.25 | $26.89 | 515,100 | — | — |
| 1996-06-13 | $26.13 | $26.77 | 334,200 | — | — |
| 1996-06-12 | $26.75 | $27.41 | 449,900 | — | — |
| 1996-06-11 | $26.94 | $27.59 | 598,600 | — | — |
| 1996-06-10 | $25.88 | $26.50 | 182,000 | — | — |
| 1996-06-07 | $25.88 | $26.50 | 690,400 | — | — |
| 1996-06-06 | $26.63 | $27.27 | 1,483,600 | — | — |
| 1996-06-05 | $27.00 | $27.66 | 1,256,600 | — | — |
| 1996-06-04 | $26.00 | $26.63 | 675,900 | — | — |
| 1996-06-03 | $25.88 | $26.50 | 1,077,900 | — | — |
| 1996-05-31 | $26.50 | $27.14 | 769,300 | — | — |
| 1996-05-30 | $25.50 | $26.12 | 520,400 | — | — |
| 1996-05-29 | $25.25 | $25.86 | 1,059,200 | — | — |
| 1996-05-28 | $25.00 | $25.61 | 821,000 | — | — |
| 1996-05-24 | $24.13 | $24.71 | 313,000 | — | — |
| 1996-05-23 | $24.00 | $24.58 | 227,900 | — | — |
| 1996-05-22 | $24.00 | $24.58 | 506,700 | — | — |
| 1996-05-21 | $23.88 | $24.46 | 348,900 | — | — |
| 1996-05-20 | $24.00 | $24.58 | 627,700 | — | — |
| 1996-05-17 | $24.00 | $24.58 | 1,262,300 | — | — |
| 1996-05-16 | $23.00 | $23.56 | 526,500 | — | — |
| 1996-05-15 | $22.25 | $22.79 | 317,400 | — | — |
| 1996-05-14 | $22.75 | $23.30 | 218,500 | — | — |
| 1996-05-13 | $23.00 | $23.56 | 247,100 | — | — |
| 1996-05-10 | $23.13 | $23.69 | 241,100 | — | — |
| 1996-05-09 | $22.88 | $23.43 | 314,600 | — | — |
| 1996-05-08 | $22.63 | $23.17 | 370,700 | — | — |
| 1996-05-07 | $22.25 | $22.79 | 159,000 | — | — |
| 1996-05-06 | $22.50 | $23.05 | 110,100 | — | — |
| 1996-05-03 | $22.88 | $23.43 | 183,800 | — | — |
| 1996-05-02 | $23.25 | $23.82 | 130,300 | — | — |
| 1996-05-01 | $23.88 | $24.46 | 231,000 | — | — |
| 1996-04-30 | $23.63 | $24.20 | 126,300 | — | — |
| 1996-04-29 | $23.50 | $24.07 | 163,700 | — | — |
| 1996-04-26 | $23.25 | $23.82 | 351,100 | — | — |
| 1996-04-25 | $23.50 | $24.07 | 259,200 | — | — |
| 1996-04-24 | $24.63 | $25.22 | 484,000 | — | — |
| 1996-04-23 | $24.75 | $25.35 | 307,300 | — | — |
| 1996-04-22 | $24.75 | $25.35 | 579,200 | — | — |
| 1996-04-19 | $24.38 | $24.97 | 480,500 | — | — |
| 1996-04-18 | $24.25 | $24.84 | 368,700 | — | — |
| 1996-04-17 | $23.69 | $24.26 | 1,069,900 | — | — |
| 1996-04-16 | $24.38 | $24.97 | 852,200 | — | — |
| 1996-04-15 | $23.88 | $24.46 | 289,300 | — | — |
| 1996-04-12 | $23.25 | $23.82 | 213,000 | — | — |
| 1996-04-11 | $23.38 | $23.94 | 369,600 | — | — |
| 1996-04-10 | $23.63 | $24.20 | 205,100 | — | — |
| 1996-04-09 | $23.50 | $24.07 | 609,200 | — | — |
| 1996-04-08 | $23.25 | $23.82 | 666,000 | — | — |
| 1996-04-04 | $23.75 | $24.33 | 595,700 | — | — |
| 1996-04-03 | $23.50 | $24.07 | 393,000 | — | — |
| 1996-04-02 | $23.25 | $23.82 | 400,900 | — | — |
| 1996-04-01 | $23.13 | $23.69 | 335,600 | — | — |
| 1996-03-29 | $23.25 | $23.82 | 397,000 | — | — |
| 1996-03-28 | $23.50 | $24.07 | 371,700 | — | — |
| 1996-03-27 | $23.50 | $24.07 | 257,800 | — | — |
| 1996-03-26 | $23.63 | $24.20 | 256,800 | — | — |
| 1996-03-25 | $23.63 | $24.20 | 213,700 | — | — |
| 1996-03-22 | $23.75 | $24.33 | 185,700 | — | — |
| 1996-03-21 | $23.38 | $23.94 | 312,700 | — | — |
| 1996-03-20 | $23.50 | $24.07 | 263,400 | — | — |
| 1996-03-19 | $23.38 | $23.94 | 569,200 | — | — |
| 1996-03-18 | $23.88 | $24.46 | 245,500 | — | — |
| 1996-03-15 | $23.75 | $24.33 | 357,700 | — | — |
| 1996-03-14 | $23.38 | $23.94 | 336,100 | — | — |
| 1996-03-13 | $23.63 | $24.20 | 570,900 | — | — |
| 1996-03-12 | $23.13 | $23.68 | 652,300 | — | — |
| 1996-03-11 | $23.50 | $24.07 | 826,800 | — | — |
| 1996-03-08 | $22.38 | $22.91 | 1,148,400 | — | — |
| 1996-03-07 | $22.75 | $23.30 | 575,500 | — | — |
| 1996-03-06 | $22.25 | $22.79 | 551,800 | — | — |
| 1996-03-05 | $21.75 | $22.27 | 453,900 | — | — |
| 1996-03-04 | $21.31 | $21.83 | 401,700 | — | — |
| 1996-03-01 | $21.00 | $21.51 | 219,300 | — | — |
| 1996-02-29 | $21.00 | $21.51 | 252,600 | — | — |
| 1996-02-28 | $20.88 | $21.38 | 335,100 | — | — |
| 1996-02-27 | $20.75 | $21.25 | 203,200 | — | — |
| 1996-02-26 | $20.88 | $21.38 | 319,700 | — | — |
| 1996-02-23 | $20.63 | $21.12 | 293,400 | — | — |
| 1996-02-22 | $21.25 | $21.76 | 475,400 | — | — |
| 1996-02-21 | $21.13 | $21.63 | 580,700 | — | — |
| 1996-02-20 | $20.50 | $20.99 | 677,800 | — | — |
| 1996-02-16 | $20.88 | $21.38 | 804,000 | — | — |
| 1996-02-15 | $21.13 | $21.63 | 2,701,700 | — | — |
| 1996-02-14 | $19.56 | $20.03 | 963,500 | — | — |
| 1996-02-13 | $19.25 | $19.71 | 405,800 | — | — |
| 1996-02-12 | $19.50 | $19.97 | 297,700 | — | — |
| 1996-02-09 | $19.38 | $19.84 | 202,000 | — | — |
| 1996-02-08 | $19.63 | $20.10 | 1,049,000 | — | — |
| 1996-02-07 | $19.50 | $19.97 | 624,500 | — | — |
| 1996-02-06 | $19.75 | $20.23 | 440,000 | — | — |
| 1996-02-05 | $20.13 | $20.61 | 371,500 | — | — |
| 1996-02-02 | $19.50 | $19.97 | 271,900 | — | — |
| 1996-02-01 | $19.75 | $20.23 | 472,300 | — | — |
| 1996-01-31 | $19.63 | $20.10 | 691,200 | — | — |
| 1996-01-30 | $19.38 | $19.84 | 601,200 | — | — |
| 1996-01-29 | $18.50 | $18.95 | 351,600 | — | — |
| 1996-01-26 | $18.13 | $18.56 | 172,100 | — | — |
| 1996-01-25 | $17.88 | $18.31 | 136,900 | — | — |
| 1996-01-24 | $18.00 | $18.43 | 193,900 | — | — |
| 1996-01-23 | $17.63 | $18.05 | 223,400 | — | — |
| 1996-01-22 | $18.00 | $18.43 | 178,800 | — | — |
| 1996-01-19 | $18.00 | $18.43 | 326,000 | — | — |
| 1996-01-18 | $18.13 | $18.56 | 341,800 | — | — |
| 1996-01-17 | $17.75 | $18.18 | 391,400 | — | — |
| 1996-01-16 | $17.13 | $17.54 | 220,600 | — | — |
| 1996-01-15 | $17.13 | $17.54 | 252,600 | — | — |
| 1996-01-12 | $17.13 | $17.54 | 514,800 | — | — |
| 1996-01-11 | $17.13 | $17.54 | 496,200 | — | — |
| 1996-01-10 | $17.13 | $17.54 | 459,500 | — | — |
| 1996-01-09 | $17.25 | $17.67 | 273,700 | — | — |
| 1996-01-08 | $17.38 | $17.79 | 174,000 | — | — |
| 1996-01-05 | $17.50 | $17.92 | 304,200 | — | — |
| 1996-01-04 | $17.50 | $17.92 | 353,300 | — | — |
| 1996-01-03 | $17.50 | $17.92 | 338,800 | — | — |
| 1996-01-02 | $17.63 | $18.05 | 235,800 | — | — |