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
- 1980-03-17 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 | $19.25 | $45.30 | 475,200 | — | — |
| 1996-12-30 | $19.38 | $45.59 | 437,800 | — | — |
| 1996-12-27 | $19.31 | $45.45 | 160,400 | — | — |
| 1996-12-26 | $19.31 | $45.45 | 205,800 | — | — |
| 1996-12-24 | $19.31 | $45.45 | 122,800 | — | — |
| 1996-12-23 | $19.31 | $45.45 | 485,800 | — | — |
| 1996-12-20 | $19.13 | $45.01 | 1,283,200 | — | — |
| 1996-12-19 | $19.19 | $45.15 | 912,800 | — | — |
| 1996-12-18 | $19.06 | $44.86 | 1,151,000 | — | — |
| 1996-12-17 | $18.94 | $44.56 | 729,200 | — | — |
| 1996-12-16 | $19.06 | $44.86 | 551,000 | — | — |
| 1996-12-13 | $19.19 | $45.15 | 1,073,400 | — | — |
| 1996-12-12 | $18.88 | $44.42 | 1,040,800 | — | — |
| 1996-12-11 | $18.88 | $44.42 | 647,600 | — | — |
| 1996-12-10 | $19.00 | $44.71 | 565,800 | — | — |
| 1996-12-09 | $19.00 | $44.71 | 670,600 | — | — |
| 1996-12-06 | $18.81 | $44.27 | 547,200 | — | — |
| 1996-12-05 | $19.00 | $44.71 | 961,400 | — | — |
| 1996-12-04 | $18.88 | $44.42 | 868,800 | — | — |
| 1996-12-03 | $18.75 | $44.12 | 718,200 | — | — |
| 1996-12-02 | $19.00 | $44.71 | 662,800 | — | — |
| 1996-11-29 | $19.06 | $44.86 | 784,400 | — | — |
| 1996-11-27 | $19.13 | $45.01 | 1,639,000 | — | — |
| 1996-11-26 | $19.19 | $45.15 | 1,834,000 | — | — |
| 1996-11-25 | $19.63 | $45.42 | 1,455,600 | — | — |
| 1996-11-22 | $19.81 | $45.86 | 2,295,400 | — | — |
| 1996-11-21 | $19.94 | $46.15 | 383,400 | — | — |
| 1996-11-20 | $19.94 | $46.15 | 294,800 | — | — |
| 1996-11-19 | $19.94 | $46.15 | 342,000 | — | — |
| 1996-11-18 | $19.75 | $45.71 | 731,000 | — | — |
| 1996-11-15 | $20.00 | $46.29 | 555,200 | — | — |
| 1996-11-14 | $20.06 | $46.44 | 402,200 | — | — |
| 1996-11-13 | $20.19 | $46.73 | 966,200 | — | — |
| 1996-11-12 | $19.88 | $46.00 | 290,400 | — | — |
| 1996-11-11 | $19.81 | $45.86 | 322,200 | — | — |
| 1996-11-08 | $19.75 | $45.71 | 377,000 | — | — |
| 1996-11-07 | $19.75 | $45.71 | 1,261,200 | — | — |
| 1996-11-06 | $19.88 | $46.00 | 1,161,000 | — | — |
| 1996-11-05 | $19.50 | $45.13 | 449,600 | — | — |
| 1996-11-04 | $19.25 | $44.56 | 609,000 | — | — |
| 1996-11-01 | $19.06 | $44.12 | 966,200 | — | — |
| 1996-10-31 | $18.88 | $43.69 | 414,400 | — | — |
| 1996-10-30 | $18.75 | $43.40 | 423,400 | — | — |
| 1996-10-29 | $18.94 | $43.83 | 504,800 | — | — |
| 1996-10-28 | $18.81 | $43.54 | 726,800 | — | — |
| 1996-10-25 | $18.75 | $43.40 | 390,200 | — | — |
| 1996-10-24 | $18.63 | $43.11 | 156,200 | — | — |
| 1996-10-23 | $18.69 | $43.25 | 409,600 | — | — |
| 1996-10-22 | $18.81 | $43.54 | 617,400 | — | — |
| 1996-10-21 | $18.81 | $43.54 | 512,200 | — | — |
| 1996-10-18 | $18.81 | $43.54 | 440,600 | — | — |
| 1996-10-17 | $18.75 | $43.40 | 423,400 | — | — |
| 1996-10-16 | $18.69 | $43.25 | 335,000 | — | — |
| 1996-10-15 | $18.69 | $43.25 | 419,000 | — | — |
| 1996-10-14 | $18.88 | $43.69 | 277,200 | — | — |
| 1996-10-11 | $18.81 | $43.54 | 325,400 | — | — |
| 1996-10-10 | $18.81 | $43.54 | 454,600 | — | — |
| 1996-10-09 | $19.06 | $44.12 | 437,800 | — | — |
| 1996-10-08 | $19.19 | $44.41 | 218,200 | — | — |
| 1996-10-07 | $19.25 | $44.56 | 328,200 | — | — |
| 1996-10-04 | $19.25 | $44.56 | 342,800 | — | — |
| 1996-10-03 | $18.88 | $43.69 | 252,600 | — | — |
| 1996-10-02 | $18.94 | $43.83 | 259,400 | — | — |
| 1996-10-01 | $18.94 | $43.83 | 260,800 | — | — |
| 1996-09-30 | $18.88 | $43.69 | 875,400 | — | — |
| 1996-09-27 | $19.06 | $44.12 | 352,600 | — | — |
| 1996-09-26 | $19.13 | $44.27 | 1,516,600 | — | — |
| 1996-09-25 | $18.88 | $43.69 | 440,400 | — | — |
| 1996-09-24 | $18.94 | $43.83 | 724,400 | — | — |
| 1996-09-23 | $18.81 | $43.54 | 252,200 | — | — |
| 1996-09-20 | $18.63 | $43.11 | 633,600 | — | — |
| 1996-09-19 | $18.56 | $42.96 | 295,400 | — | — |
| 1996-09-18 | $18.81 | $43.54 | 154,200 | — | — |
| 1996-09-17 | $18.88 | $43.69 | 220,200 | — | — |
| 1996-09-16 | $19.00 | $43.98 | 265,200 | — | — |
| 1996-09-13 | $18.94 | $43.83 | 425,000 | — | — |
| 1996-09-12 | $18.75 | $43.40 | 422,600 | — | — |
| 1996-09-11 | $18.69 | $43.25 | 322,400 | — | — |
| 1996-09-10 | $18.81 | $43.54 | 415,800 | — | — |
| 1996-09-09 | $18.81 | $43.54 | 249,800 | — | — |
| 1996-09-06 | $18.69 | $43.25 | 507,600 | — | — |
| 1996-09-05 | $18.69 | $43.25 | 584,200 | — | — |
| 1996-09-04 | $18.81 | $43.54 | 643,800 | — | — |
| 1996-09-03 | $18.69 | $43.25 | 502,600 | — | — |
| 1996-08-30 | $18.69 | $43.25 | 356,400 | — | — |
| 1996-08-29 | $18.81 | $43.54 | 981,400 | — | — |
| 1996-08-28 | $18.94 | $43.83 | 712,800 | — | — |
| 1996-08-27 | $19.31 | $43.95 | 1,096,000 | — | — |
| 1996-08-26 | $19.19 | $43.67 | 185,000 | — | — |
| 1996-08-23 | $19.19 | $43.67 | 610,600 | — | — |
| 1996-08-22 | $19.25 | $43.81 | 241,200 | — | — |
| 1996-08-21 | $19.31 | $43.95 | 463,200 | — | — |
| 1996-08-20 | $19.19 | $43.67 | 146,400 | — | — |
| 1996-08-19 | $19.31 | $43.95 | 131,800 | — | — |
| 1996-08-16 | $19.19 | $43.67 | 172,000 | — | — |
| 1996-08-15 | $19.13 | $43.53 | 260,200 | — | — |
| 1996-08-14 | $19.25 | $43.81 | 376,400 | — | — |
| 1996-08-13 | $19.19 | $43.67 | 441,600 | — | — |
| 1996-08-12 | $19.38 | $44.10 | 202,400 | — | — |
| 1996-08-09 | $19.13 | $43.53 | 284,600 | — | — |
| 1996-08-08 | $19.06 | $43.38 | 516,000 | — | — |
| 1996-08-07 | $19.00 | $43.24 | 533,800 | — | — |
| 1996-08-06 | $19.13 | $43.53 | 304,800 | — | — |
| 1996-08-05 | $19.31 | $43.95 | 305,600 | — | — |
| 1996-08-02 | $19.38 | $44.10 | 296,800 | — | — |
| 1996-08-01 | $19.00 | $43.24 | 619,800 | — | — |
| 1996-07-31 | $18.81 | $42.82 | 255,600 | — | — |
| 1996-07-30 | $18.81 | $42.82 | 595,800 | — | — |
| 1996-07-29 | $18.69 | $42.53 | 608,800 | — | — |
| 1996-07-26 | $18.75 | $42.67 | 409,000 | — | — |
| 1996-07-25 | $18.69 | $42.53 | 618,600 | — | — |
| 1996-07-24 | $18.75 | $42.67 | 322,600 | — | — |
| 1996-07-23 | $18.63 | $42.39 | 501,000 | — | — |
| 1996-07-22 | $18.56 | $42.25 | 669,400 | — | — |
| 1996-07-19 | $18.63 | $42.39 | 432,600 | — | — |
| 1996-07-18 | $18.81 | $42.82 | 382,800 | — | — |
| 1996-07-17 | $18.81 | $42.82 | 548,600 | — | — |
| 1996-07-16 | $19.00 | $43.24 | 629,400 | — | — |
| 1996-07-15 | $19.00 | $43.24 | 616,200 | — | — |
| 1996-07-12 | $19.25 | $43.81 | 604,200 | — | — |
| 1996-07-11 | $19.13 | $43.53 | 428,600 | — | — |
| 1996-07-10 | $19.25 | $43.81 | 359,200 | — | — |
| 1996-07-09 | $19.19 | $43.67 | 275,800 | — | — |
| 1996-07-08 | $19.19 | $43.67 | 533,200 | — | — |
| 1996-07-05 | $19.13 | $43.53 | 265,600 | — | — |
| 1996-07-03 | $19.81 | $45.09 | 225,400 | — | — |
| 1996-07-02 | $19.88 | $45.23 | 284,400 | — | — |
| 1996-07-01 | $20.00 | $45.52 | 273,200 | — | — |
| 1996-06-28 | $20.00 | $45.52 | 840,400 | — | — |
| 1996-06-27 | $19.44 | $44.24 | 691,600 | — | — |
| 1996-06-26 | $19.25 | $43.81 | 1,032,200 | — | — |
| 1996-06-25 | $19.31 | $43.95 | 585,800 | — | — |
| 1996-06-24 | $19.13 | $43.53 | 486,200 | — | — |
| 1996-06-21 | $19.06 | $43.38 | 1,263,400 | — | — |
| 1996-06-20 | $19.06 | $43.38 | 448,400 | — | — |
| 1996-06-19 | $18.94 | $43.10 | 173,800 | — | — |
| 1996-06-18 | $18.94 | $43.10 | 263,600 | — | — |
| 1996-06-17 | $18.94 | $43.10 | 229,800 | — | — |
| 1996-06-14 | $18.94 | $43.10 | 890,200 | — | — |
| 1996-06-13 | $18.94 | $43.10 | 774,200 | — | — |
| 1996-06-12 | $18.88 | $42.96 | 456,400 | — | — |
| 1996-06-11 | $18.88 | $42.96 | 502,000 | — | — |
| 1996-06-10 | $18.94 | $43.10 | 339,200 | — | — |
| 1996-06-07 | $18.88 | $42.96 | 441,600 | — | — |
| 1996-06-06 | $19.00 | $43.24 | 455,400 | — | — |
| 1996-06-05 | $19.00 | $43.24 | 513,600 | — | — |
| 1996-06-04 | $18.81 | $42.82 | 430,200 | — | — |
| 1996-06-03 | $18.81 | $42.82 | 513,600 | — | — |
| 1996-05-31 | $18.94 | $43.10 | 426,000 | — | — |
| 1996-05-30 | $19.13 | $43.53 | 1,251,600 | — | — |
| 1996-05-29 | $19.31 | $43.95 | 2,794,800 | — | — |
| 1996-05-28 | $19.88 | $44.50 | 2,622,200 | — | — |
| 1996-05-24 | $20.06 | $44.92 | 997,000 | — | — |
| 1996-05-23 | $19.94 | $44.64 | 958,800 | — | — |
| 1996-05-22 | $20.00 | $44.78 | 671,600 | — | — |
| 1996-05-21 | $19.81 | $44.36 | 371,800 | — | — |
| 1996-05-20 | $19.75 | $44.22 | 214,800 | — | — |
| 1996-05-17 | $19.75 | $44.22 | 356,600 | — | — |
| 1996-05-16 | $19.75 | $44.22 | 514,000 | — | — |
| 1996-05-15 | $19.88 | $44.50 | 444,400 | — | — |
| 1996-05-14 | $20.06 | $44.92 | 397,200 | — | — |
| 1996-05-13 | $20.06 | $44.92 | 256,800 | — | — |
| 1996-05-10 | $19.81 | $44.36 | 334,200 | — | — |
| 1996-05-09 | $19.63 | $43.94 | 889,400 | — | — |
| 1996-05-08 | $19.56 | $43.80 | 494,200 | — | — |
| 1996-05-07 | $19.06 | $42.68 | 204,200 | — | — |
| 1996-05-06 | $19.06 | $42.68 | 463,400 | — | — |
| 1996-05-03 | $19.06 | $42.68 | 940,600 | — | — |
| 1996-05-02 | $19.19 | $42.96 | 1,104,800 | — | — |
| 1996-05-01 | $19.19 | $42.96 | 274,800 | — | — |
| 1996-04-30 | $19.25 | $43.10 | 242,200 | — | — |
| 1996-04-29 | $19.13 | $42.82 | 134,800 | — | — |
| 1996-04-26 | $19.19 | $42.96 | 197,400 | — | — |
| 1996-04-25 | $19.13 | $42.82 | 526,800 | — | — |
| 1996-04-24 | $19.13 | $42.82 | 380,000 | — | — |
| 1996-04-23 | $19.00 | $42.54 | 245,800 | — | — |
| 1996-04-22 | $19.13 | $42.82 | 322,800 | — | — |
| 1996-04-19 | $18.94 | $42.40 | 623,800 | — | — |
| 1996-04-18 | $18.88 | $42.26 | 267,000 | — | — |
| 1996-04-17 | $19.06 | $42.68 | 394,800 | — | — |
| 1996-04-16 | $19.13 | $42.82 | 528,800 | — | — |
| 1996-04-15 | $19.31 | $43.24 | 207,200 | — | — |
| 1996-04-12 | $19.19 | $42.96 | 361,000 | — | — |
| 1996-04-11 | $19.06 | $42.68 | 568,400 | — | — |
| 1996-04-10 | $19.44 | $43.52 | 877,000 | — | — |
| 1996-04-09 | $19.50 | $43.66 | 456,600 | — | — |
| 1996-04-08 | $19.44 | $43.52 | 585,200 | — | — |
| 1996-04-04 | $19.88 | $44.50 | 491,200 | — | — |
| 1996-04-03 | $19.88 | $44.50 | 243,800 | — | — |
| 1996-04-02 | $20.00 | $44.78 | 353,400 | — | — |
| 1996-04-01 | $20.00 | $44.78 | 434,400 | — | — |
| 1996-03-29 | $19.75 | $44.22 | 419,400 | — | — |
| 1996-03-28 | $20.00 | $44.78 | 487,400 | — | — |
| 1996-03-27 | $20.50 | $45.90 | 2,649,400 | — | — |
| 1996-03-26 | $20.38 | $45.62 | 258,200 | — | — |
| 1996-03-25 | $20.44 | $45.76 | 319,400 | — | — |
| 1996-03-22 | $20.13 | $45.06 | 199,000 | — | — |
| 1996-03-21 | $20.13 | $45.06 | 2,604,000 | — | — |
| 1996-03-20 | $19.75 | $44.22 | 764,400 | — | — |
| 1996-03-19 | $19.50 | $43.66 | 615,000 | — | — |
| 1996-03-18 | $19.56 | $43.80 | 788,400 | — | — |
| 1996-03-15 | $19.13 | $42.82 | 1,050,600 | — | — |
| 1996-03-14 | $19.19 | $42.96 | 568,600 | — | — |
| 1996-03-13 | $19.50 | $43.66 | 451,800 | — | — |
| 1996-03-12 | $19.44 | $43.52 | 727,600 | — | — |
| 1996-03-11 | $19.69 | $44.08 | 614,800 | — | — |
| 1996-03-08 | $19.63 | $43.94 | 764,000 | — | — |
| 1996-03-07 | $20.13 | $45.06 | 443,000 | — | — |
| 1996-03-06 | $20.00 | $44.78 | 320,800 | — | — |
| 1996-03-05 | $20.25 | $45.34 | 295,200 | — | — |
| 1996-03-04 | $20.31 | $45.48 | 783,600 | — | — |
| 1996-03-01 | $20.00 | $44.78 | 1,436,600 | — | — |
| 1996-02-29 | $19.75 | $44.22 | 1,262,800 | — | — |
| 1996-02-28 | $20.25 | $45.34 | 2,132,800 | — | — |
| 1996-02-27 | $20.69 | $45.60 | 3,929,000 | — | — |
| 1996-02-26 | $20.69 | $45.60 | 395,000 | — | — |
| 1996-02-23 | $21.06 | $46.42 | 440,600 | — | — |
| 1996-02-22 | $21.19 | $46.70 | 636,000 | — | — |
| 1996-02-21 | $21.19 | $46.70 | 340,600 | — | — |
| 1996-02-20 | $21.19 | $46.70 | 890,200 | — | — |
| 1996-02-16 | $21.56 | $47.53 | 614,000 | — | — |
| 1996-02-15 | $21.69 | $47.80 | 341,000 | — | — |
| 1996-02-14 | $21.75 | $47.94 | 363,800 | — | — |
| 1996-02-13 | $21.94 | $48.35 | 536,400 | — | — |
| 1996-02-12 | $21.81 | $48.08 | 442,800 | — | — |
| 1996-02-09 | $21.56 | $47.53 | 525,000 | — | — |
| 1996-02-08 | $21.44 | $47.25 | 220,800 | — | — |
| 1996-02-07 | $21.44 | $47.25 | 207,600 | — | — |
| 1996-02-06 | $21.25 | $46.84 | 454,000 | — | — |
| 1996-02-05 | $21.06 | $46.42 | 299,000 | — | — |
| 1996-02-02 | $21.00 | $46.29 | 364,600 | — | — |
| 1996-02-01 | $21.25 | $46.84 | 199,200 | — | — |
| 1996-01-31 | $21.44 | $47.25 | 299,000 | — | — |
| 1996-01-30 | $21.25 | $46.84 | 245,200 | — | — |
| 1996-01-29 | $21.25 | $46.84 | 327,200 | — | — |
| 1996-01-26 | $21.19 | $46.70 | 338,800 | — | — |
| 1996-01-25 | $21.13 | $46.56 | 261,800 | — | — |
| 1996-01-24 | $21.38 | $47.11 | 298,600 | — | — |
| 1996-01-23 | $21.19 | $46.70 | 286,000 | — | — |
| 1996-01-22 | $21.13 | $46.56 | 222,400 | — | — |
| 1996-01-19 | $21.19 | $46.70 | 365,600 | — | — |
| 1996-01-18 | $21.25 | $46.84 | 341,600 | — | — |
| 1996-01-17 | $21.31 | $46.97 | 390,400 | — | — |
| 1996-01-16 | $21.31 | $46.97 | 361,200 | — | — |
| 1996-01-15 | $21.00 | $46.29 | 111,200 | — | — |
| 1996-01-12 | $21.06 | $46.42 | 248,800 | — | — |
| 1996-01-11 | $21.13 | $46.56 | 974,400 | — | — |
| 1996-01-10 | $21.25 | $46.84 | 777,600 | — | — |
| 1996-01-09 | $21.44 | $47.25 | 655,000 | — | — |
| 1996-01-08 | $21.19 | $46.70 | 85,400 | — | — |
| 1996-01-05 | $21.13 | $46.56 | 662,000 | — | — |
| 1996-01-04 | $21.00 | $46.29 | 619,400 | — | — |
| 1996-01-03 | $21.19 | $46.70 | 307,800 | — | — |
| 1996-01-02 | $20.94 | $46.15 | 630,800 | — | — |