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
- 1980-11-05 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 | $25.13 | $33.77 | 165,800 | — | — |
| 1996-12-30 | $25.00 | $33.60 | 100,500 | — | — |
| 1996-12-27 | $25.00 | $33.60 | 21,800 | — | — |
| 1996-12-26 | $25.13 | $33.77 | 57,100 | — | — |
| 1996-12-24 | $24.75 | $33.27 | 31,500 | — | — |
| 1996-12-23 | $25.00 | $33.60 | 68,300 | — | — |
| 1996-12-20 | $25.63 | $34.44 | 194,700 | — | — |
| 1996-12-19 | $25.75 | $34.61 | 120,700 | — | — |
| 1996-12-18 | $25.75 | $34.61 | 253,000 | — | — |
| 1996-12-17 | $25.88 | $34.78 | 113,500 | — | — |
| 1996-12-16 | $24.88 | $33.43 | 87,600 | — | — |
| 1996-12-13 | $25.38 | $34.11 | 60,500 | — | — |
| 1996-12-12 | $25.38 | $34.11 | 86,400 | — | — |
| 1996-12-11 | $25.63 | $34.44 | 126,700 | — | — |
| 1996-12-10 | $25.88 | $34.78 | 123,300 | — | — |
| 1996-12-09 | $26.75 | $35.95 | 42,800 | — | — |
| 1996-12-06 | $26.50 | $35.62 | 103,600 | — | — |
| 1996-12-05 | $26.63 | $35.79 | 56,700 | — | — |
| 1996-12-04 | $26.63 | $35.79 | 98,300 | — | — |
| 1996-12-03 | $26.25 | $35.28 | 94,600 | — | — |
| 1996-12-02 | $26.50 | $35.62 | 189,200 | — | — |
| 1996-11-29 | $25.75 | $34.61 | 34,400 | — | — |
| 1996-11-27 | $26.00 | $34.95 | 76,700 | — | — |
| 1996-11-26 | $26.13 | $35.11 | 94,100 | — | — |
| 1996-11-25 | $26.25 | $35.28 | 79,100 | — | — |
| 1996-11-22 | $26.38 | $35.45 | 110,500 | — | — |
| 1996-11-21 | $26.38 | $35.45 | 131,500 | — | — |
| 1996-11-20 | $26.00 | $34.95 | 80,600 | — | — |
| 1996-11-19 | $26.38 | $35.32 | 157,500 | — | — |
| 1996-11-18 | $26.00 | $34.81 | 75,300 | — | — |
| 1996-11-15 | $26.38 | $35.32 | 141,900 | — | — |
| 1996-11-14 | $26.25 | $35.15 | 170,600 | — | — |
| 1996-11-13 | $26.00 | $34.81 | 137,900 | — | — |
| 1996-11-12 | $25.75 | $34.48 | 191,800 | — | — |
| 1996-11-11 | $25.25 | $33.81 | 84,300 | — | — |
| 1996-11-08 | $25.13 | $33.64 | 98,500 | — | — |
| 1996-11-07 | $25.00 | $33.47 | 190,800 | — | — |
| 1996-11-06 | $25.00 | $33.47 | 329,500 | — | — |
| 1996-11-05 | $25.00 | $33.47 | 154,800 | — | — |
| 1996-11-04 | $24.88 | $33.31 | 331,600 | — | — |
| 1996-11-01 | $24.38 | $32.64 | 422,500 | — | — |
| 1996-10-31 | $24.13 | $32.30 | 640,400 | — | — |
| 1996-10-30 | $24.13 | $32.30 | 468,300 | — | — |
| 1996-10-29 | $24.75 | $33.14 | 351,100 | — | — |
| 1996-10-28 | $24.13 | $32.30 | 1,107,800 | — | — |
| 1996-10-25 | $26.50 | $35.48 | 717,700 | — | — |
| 1996-10-24 | $28.00 | $37.49 | 150,800 | — | — |
| 1996-10-23 | $27.50 | $36.82 | 147,300 | — | — |
| 1996-10-22 | $28.00 | $37.49 | 73,600 | — | — |
| 1996-10-21 | $28.00 | $37.49 | 116,500 | — | — |
| 1996-10-18 | $28.00 | $37.49 | 62,900 | — | — |
| 1996-10-17 | $28.13 | $37.66 | 45,300 | — | — |
| 1996-10-16 | $28.00 | $37.49 | 23,200 | — | — |
| 1996-10-15 | $28.25 | $37.83 | 115,300 | — | — |
| 1996-10-14 | $28.13 | $37.66 | 52,000 | — | — |
| 1996-10-11 | $27.88 | $37.32 | 43,000 | — | — |
| 1996-10-10 | $28.13 | $37.66 | 80,800 | — | — |
| 1996-10-09 | $28.00 | $37.49 | 90,100 | — | — |
| 1996-10-08 | $28.00 | $37.49 | 98,000 | — | — |
| 1996-10-07 | $28.25 | $37.83 | 140,900 | — | — |
| 1996-10-04 | $28.50 | $38.16 | 78,900 | — | — |
| 1996-10-03 | $28.88 | $38.66 | 65,200 | — | — |
| 1996-10-02 | $29.13 | $39.00 | 221,200 | — | — |
| 1996-10-01 | $28.13 | $37.66 | 129,900 | — | — |
| 1996-09-30 | $27.88 | $37.32 | 130,400 | — | — |
| 1996-09-27 | $27.88 | $37.32 | 125,000 | — | — |
| 1996-09-26 | $28.75 | $38.50 | 188,000 | — | — |
| 1996-09-25 | $28.00 | $37.49 | 159,800 | — | — |
| 1996-09-24 | $28.13 | $37.66 | 115,500 | — | — |
| 1996-09-23 | $28.75 | $38.50 | 189,200 | — | — |
| 1996-09-20 | $28.25 | $37.83 | 134,300 | — | — |
| 1996-09-19 | $28.13 | $37.66 | 191,600 | — | — |
| 1996-09-18 | $28.38 | $37.99 | 179,600 | — | — |
| 1996-09-17 | $28.00 | $37.49 | 54,500 | — | — |
| 1996-09-16 | $28.00 | $37.49 | 103,500 | — | — |
| 1996-09-13 | $28.13 | $37.66 | 156,400 | — | — |
| 1996-09-12 | $28.13 | $37.66 | 63,800 | — | — |
| 1996-09-11 | $28.00 | $37.49 | 38,500 | — | — |
| 1996-09-10 | $27.75 | $37.16 | 43,700 | — | — |
| 1996-09-09 | $27.88 | $37.32 | 33,000 | — | — |
| 1996-09-06 | $28.00 | $37.49 | 54,200 | — | — |
| 1996-09-05 | $27.75 | $37.16 | 41,900 | — | — |
| 1996-09-04 | $27.50 | $36.82 | 20,100 | — | — |
| 1996-09-03 | $27.50 | $36.82 | 62,500 | — | — |
| 1996-08-30 | $27.50 | $36.82 | 35,500 | — | — |
| 1996-08-29 | $27.50 | $36.82 | 24,600 | — | — |
| 1996-08-28 | $27.75 | $37.16 | 104,000 | — | — |
| 1996-08-27 | $27.50 | $36.82 | 191,700 | — | — |
| 1996-08-26 | $27.50 | $36.82 | 48,700 | — | — |
| 1996-08-23 | $27.50 | $36.82 | 24,300 | — | — |
| 1996-08-22 | $27.50 | $36.82 | 57,200 | — | — |
| 1996-08-21 | $27.25 | $36.49 | 110,500 | — | — |
| 1996-08-20 | $27.38 | $36.53 | 96,200 | — | — |
| 1996-08-19 | $27.00 | $36.03 | 40,700 | — | — |
| 1996-08-16 | $27.00 | $36.03 | 176,500 | — | — |
| 1996-08-15 | $26.88 | $35.87 | 180,600 | — | — |
| 1996-08-14 | $26.63 | $35.53 | 208,300 | — | — |
| 1996-08-13 | $26.63 | $35.53 | 193,500 | — | — |
| 1996-08-12 | $26.75 | $35.70 | 73,800 | — | — |
| 1996-08-09 | $27.00 | $36.03 | 95,100 | — | — |
| 1996-08-08 | $26.13 | $34.87 | 106,300 | — | — |
| 1996-08-07 | $26.00 | $34.70 | 125,700 | — | — |
| 1996-08-06 | $26.88 | $35.87 | 94,600 | — | — |
| 1996-08-05 | $26.50 | $35.37 | 102,300 | — | — |
| 1996-08-02 | $26.00 | $34.70 | 60,000 | — | — |
| 1996-08-01 | $25.50 | $34.03 | 94,600 | — | — |
| 1996-07-31 | $25.13 | $33.53 | 82,000 | — | — |
| 1996-07-30 | $25.13 | $33.53 | 90,700 | — | — |
| 1996-07-29 | $25.25 | $33.70 | 78,600 | — | — |
| 1996-07-26 | $25.63 | $34.20 | 137,800 | — | — |
| 1996-07-25 | $25.50 | $34.03 | 187,000 | — | — |
| 1996-07-24 | $23.50 | $31.36 | 87,900 | — | — |
| 1996-07-23 | $22.88 | $30.53 | 110,500 | — | — |
| 1996-07-22 | $23.88 | $31.86 | 71,700 | — | — |
| 1996-07-19 | $24.13 | $32.20 | 42,000 | — | — |
| 1996-07-18 | $24.63 | $32.86 | 71,300 | — | — |
| 1996-07-17 | $23.88 | $31.86 | 89,000 | — | — |
| 1996-07-16 | $23.50 | $31.36 | 70,600 | — | — |
| 1996-07-15 | $23.63 | $31.53 | 84,500 | — | — |
| 1996-07-12 | $24.38 | $32.53 | 90,500 | — | — |
| 1996-07-11 | $24.50 | $32.70 | 237,800 | — | — |
| 1996-07-10 | $25.00 | $33.36 | 125,900 | — | — |
| 1996-07-09 | $24.50 | $32.70 | 103,500 | — | — |
| 1996-07-08 | $25.00 | $33.36 | 173,900 | — | — |
| 1996-07-05 | $25.25 | $33.70 | 94,900 | — | — |
| 1996-07-03 | $25.38 | $33.86 | 243,700 | — | — |
| 1996-07-02 | $24.88 | $33.20 | 388,800 | — | — |
| 1996-07-01 | $25.00 | $33.36 | 260,100 | — | — |
| 1996-06-28 | $24.50 | $32.70 | 60,800 | — | — |
| 1996-06-27 | $25.38 | $33.86 | 70,100 | — | — |
| 1996-06-26 | $25.75 | $34.37 | 91,300 | — | — |
| 1996-06-25 | $25.38 | $33.86 | 149,200 | — | — |
| 1996-06-24 | $26.63 | $35.53 | 72,800 | — | — |
| 1996-06-21 | $26.88 | $35.87 | 117,600 | — | — |
| 1996-06-20 | $26.75 | $35.70 | 165,600 | — | — |
| 1996-06-19 | $26.88 | $35.87 | 75,000 | — | — |
| 1996-06-18 | $27.00 | $36.03 | 125,700 | — | — |
| 1996-06-17 | $27.00 | $36.03 | 38,700 | — | — |
| 1996-06-14 | $27.00 | $36.03 | 107,500 | — | — |
| 1996-06-13 | $26.88 | $35.87 | 56,500 | — | — |
| 1996-06-12 | $26.75 | $35.70 | 85,700 | — | — |
| 1996-06-11 | $27.00 | $36.03 | 79,200 | — | — |
| 1996-06-10 | $27.13 | $36.20 | 172,200 | — | — |
| 1996-06-07 | $26.63 | $35.53 | 107,900 | — | — |
| 1996-06-06 | $26.75 | $35.70 | 158,400 | — | — |
| 1996-06-05 | $27.25 | $36.37 | 54,900 | — | — |
| 1996-06-04 | $27.38 | $36.53 | 45,100 | — | — |
| 1996-06-03 | $27.25 | $36.37 | 64,000 | — | — |
| 1996-05-31 | $27.38 | $36.53 | 208,500 | — | — |
| 1996-05-30 | $27.38 | $36.53 | 217,100 | — | — |
| 1996-05-29 | $27.25 | $36.37 | 132,000 | — | — |
| 1996-05-28 | $27.63 | $36.87 | 39,600 | — | — |
| 1996-05-24 | $27.75 | $37.03 | 89,600 | — | — |
| 1996-05-23 | $27.75 | $37.03 | 124,400 | — | — |
| 1996-05-22 | $28.00 | $37.37 | 331,500 | — | — |
| 1996-05-21 | $28.00 | $37.25 | 662,700 | — | — |
| 1996-05-20 | $26.63 | $35.42 | 207,900 | — | — |
| 1996-05-17 | $26.88 | $35.75 | 70,300 | — | — |
| 1996-05-16 | $26.88 | $35.75 | 170,700 | — | — |
| 1996-05-15 | $26.63 | $35.42 | 253,000 | — | — |
| 1996-05-14 | $26.75 | $35.58 | 141,000 | — | — |
| 1996-05-13 | $27.00 | $35.92 | 303,800 | — | — |
| 1996-05-10 | $26.75 | $35.58 | 289,300 | — | — |
| 1996-05-09 | $26.70 | $35.52 | 188,900 | — | — |
| 1996-05-08 | $26.25 | $34.92 | 299,600 | — | — |
| 1996-05-07 | $26.63 | $35.42 | 214,700 | — | — |
| 1996-05-06 | $26.50 | $35.25 | 222,500 | — | — |
| 1996-05-03 | $26.75 | $35.58 | 77,200 | — | — |
| 1996-05-02 | $26.88 | $35.75 | 61,000 | — | — |
| 1996-05-01 | $26.75 | $35.58 | 171,900 | — | — |
| 1996-04-30 | $26.75 | $35.58 | 425,300 | — | — |
| 1996-04-29 | $26.63 | $35.42 | 322,300 | — | — |
| 1996-04-26 | $27.00 | $35.92 | 522,400 | — | — |
| 1996-04-25 | $26.00 | $34.59 | 391,700 | — | — |
| 1996-04-24 | $26.00 | $34.59 | 651,600 | — | — |
| 1996-04-23 | $25.75 | $34.25 | 1,128,100 | — | — |
| 1996-04-22 | $29.63 | $39.41 | 261,300 | — | — |
| 1996-04-19 | $29.88 | $39.74 | 115,500 | — | — |
| 1996-04-18 | $29.50 | $39.24 | 104,600 | — | — |
| 1996-04-17 | $29.13 | $38.74 | 77,700 | — | — |
| 1996-04-16 | $29.25 | $38.91 | 41,200 | — | — |
| 1996-04-15 | $28.88 | $38.41 | 211,300 | — | — |
| 1996-04-12 | $29.13 | $38.74 | 86,000 | — | — |
| 1996-04-11 | $28.13 | $37.41 | 105,100 | — | — |
| 1996-04-10 | $28.38 | $37.75 | 69,000 | — | — |
| 1996-04-09 | $28.63 | $38.08 | 154,900 | — | — |
| 1996-04-08 | $28.88 | $38.41 | 107,000 | — | — |
| 1996-04-04 | $30.00 | $39.91 | 94,100 | — | — |
| 1996-04-03 | $30.63 | $40.74 | 293,900 | — | — |
| 1996-04-02 | $31.38 | $41.74 | 60,900 | — | — |
| 1996-04-01 | $31.25 | $41.57 | 136,200 | — | — |
| 1996-03-29 | $30.50 | $40.57 | 55,900 | — | — |
| 1996-03-28 | $30.63 | $40.74 | 85,200 | — | — |
| 1996-03-27 | $30.25 | $40.24 | 106,400 | — | — |
| 1996-03-26 | $30.00 | $39.91 | 95,600 | — | — |
| 1996-03-25 | $30.88 | $41.07 | 57,400 | — | — |
| 1996-03-22 | $31.00 | $41.24 | 48,600 | — | — |
| 1996-03-21 | $31.06 | $41.32 | 52,200 | — | — |
| 1996-03-20 | $31.06 | $41.32 | 106,000 | — | — |
| 1996-03-19 | $31.31 | $41.65 | 48,800 | — | — |
| 1996-03-18 | $31.38 | $41.74 | 65,600 | — | — |
| 1996-03-15 | $31.38 | $41.74 | 84,600 | — | — |
| 1996-03-14 | $31.25 | $41.57 | 105,800 | — | — |
| 1996-03-13 | $30.81 | $40.99 | 56,600 | — | — |
| 1996-03-12 | $30.38 | $40.41 | 33,600 | — | — |
| 1996-03-11 | $30.38 | $40.41 | 81,800 | — | — |
| 1996-03-08 | $30.38 | $40.41 | 124,600 | — | — |
| 1996-03-07 | $30.50 | $40.57 | 54,600 | — | — |
| 1996-03-06 | $30.19 | $40.16 | 47,600 | — | — |
| 1996-03-05 | $30.50 | $40.57 | 106,800 | — | — |
| 1996-03-04 | $30.56 | $40.66 | 57,800 | — | — |
| 1996-03-01 | $29.94 | $39.83 | 33,400 | — | — |
| 1996-02-29 | $30.25 | $40.24 | 125,000 | — | — |
| 1996-02-28 | $30.50 | $40.57 | 117,000 | — | — |
| 1996-02-27 | $29.94 | $39.83 | 104,200 | — | — |
| 1996-02-26 | $29.69 | $39.49 | 43,600 | — | — |
| 1996-02-23 | $29.63 | $39.41 | 102,400 | — | — |
| 1996-02-22 | $29.56 | $39.33 | 240,000 | — | — |
| 1996-02-21 | $29.38 | $39.08 | 56,200 | — | — |
| 1996-02-20 | $29.25 | $38.91 | 56,400 | — | — |
| 1996-02-16 | $30.06 | $39.99 | 58,800 | — | — |
| 1996-02-15 | $30.00 | $39.91 | 130,000 | — | — |
| 1996-02-14 | $30.06 | $39.99 | 63,600 | — | — |
| 1996-02-13 | $30.00 | $39.91 | 67,800 | — | — |
| 1996-02-12 | $29.88 | $39.74 | 150,000 | — | — |
| 1996-02-09 | $29.75 | $39.58 | 58,400 | — | — |
| 1996-02-08 | $29.44 | $39.16 | 116,600 | — | — |
| 1996-02-07 | $29.75 | $39.58 | 142,800 | — | — |
| 1996-02-06 | $29.81 | $39.66 | 100,400 | — | — |
| 1996-02-05 | $29.06 | $38.66 | 66,400 | — | — |
| 1996-02-02 | $29.25 | $38.91 | 99,400 | — | — |
| 1996-02-01 | $29.94 | $39.83 | 170,400 | — | — |
| 1996-01-31 | $28.75 | $38.25 | 203,600 | — | — |
| 1996-01-30 | $29.00 | $38.58 | 321,600 | — | — |
| 1996-01-29 | $29.00 | $38.58 | 160,000 | — | — |
| 1996-01-26 | $29.00 | $38.58 | 238,200 | — | — |
| 1996-01-25 | $28.88 | $38.41 | 899,800 | — | — |
| 1996-01-24 | $28.50 | $37.91 | 215,800 | — | — |
| 1996-01-23 | $28.31 | $37.66 | 90,400 | — | — |
| 1996-01-22 | $28.50 | $37.91 | 157,200 | — | — |
| 1996-01-19 | $28.56 | $38.00 | 91,600 | — | — |
| 1996-01-18 | $28.13 | $37.41 | 120,000 | — | — |
| 1996-01-17 | $27.94 | $37.16 | 118,000 | — | — |
| 1996-01-16 | $28.13 | $37.41 | 230,400 | — | — |
| 1996-01-15 | $28.06 | $37.33 | 126,800 | — | — |
| 1996-01-12 | $27.63 | $36.75 | 54,400 | — | — |
| 1996-01-11 | $27.56 | $36.67 | 201,600 | — | — |
| 1996-01-10 | $26.88 | $35.75 | 187,000 | — | — |
| 1996-01-09 | $26.94 | $35.83 | 182,200 | — | — |
| 1996-01-08 | $26.69 | $35.50 | 52,200 | — | — |
| 1996-01-05 | $27.50 | $36.58 | 76,000 | — | — |
| 1996-01-04 | $27.50 | $36.58 | 89,400 | — | — |
| 1996-01-03 | $27.19 | $36.17 | 168,200 | — | — |
| 1996-01-02 | $27.19 | $36.17 | 306,600 | — | — |