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 | $30.88 | $31.86 | 315,300 | — | — |
| 1996-12-30 | $31.25 | $32.25 | 304,700 | — | — |
| 1996-12-27 | $31.13 | $32.12 | 155,000 | — | — |
| 1996-12-26 | $30.88 | $31.82 | 354,500 | — | — |
| 1996-12-24 | $30.38 | $31.31 | 148,800 | — | — |
| 1996-12-23 | $30.13 | $31.05 | 330,500 | — | — |
| 1996-12-20 | $30.38 | $31.31 | 538,800 | — | — |
| 1996-12-19 | $30.13 | $31.05 | 952,900 | — | — |
| 1996-12-18 | $30.00 | $30.92 | 767,100 | — | — |
| 1996-12-17 | $29.13 | $30.02 | 1,320,800 | — | — |
| 1996-12-16 | $29.63 | $30.53 | 480,000 | — | — |
| 1996-12-13 | $30.00 | $30.92 | 499,900 | — | — |
| 1996-12-12 | $29.50 | $30.40 | 225,900 | — | — |
| 1996-12-11 | $29.63 | $30.53 | 313,300 | — | — |
| 1996-12-10 | $30.13 | $31.05 | 350,600 | — | — |
| 1996-12-09 | $30.25 | $31.18 | 334,200 | — | — |
| 1996-12-06 | $30.13 | $31.05 | 174,700 | — | — |
| 1996-12-05 | $30.63 | $31.56 | 167,500 | — | — |
| 1996-12-04 | $31.38 | $32.34 | 577,100 | — | — |
| 1996-12-03 | $31.63 | $32.59 | 987,000 | — | — |
| 1996-12-02 | $31.25 | $32.21 | 1,133,900 | — | — |
| 1996-11-29 | $30.63 | $31.56 | 77,800 | — | — |
| 1996-11-27 | $30.38 | $31.31 | 475,200 | — | — |
| 1996-11-26 | $31.13 | $32.08 | 539,300 | — | — |
| 1996-11-25 | $30.38 | $31.31 | 333,900 | — | — |
| 1996-11-22 | $30.13 | $31.05 | 335,300 | — | — |
| 1996-11-21 | $30.13 | $31.05 | 370,400 | — | — |
| 1996-11-20 | $29.88 | $30.79 | 429,800 | — | — |
| 1996-11-19 | $29.88 | $30.79 | 290,500 | — | — |
| 1996-11-18 | $30.25 | $31.18 | 547,600 | — | — |
| 1996-11-15 | $29.75 | $30.66 | 440,000 | — | — |
| 1996-11-14 | $29.25 | $30.15 | 1,231,900 | — | — |
| 1996-11-13 | $29.00 | $29.89 | 2,664,100 | — | — |
| 1996-11-12 | $32.38 | $33.37 | 606,100 | — | — |
| 1996-11-11 | $32.63 | $33.62 | 215,200 | — | — |
| 1996-11-08 | $32.63 | $33.62 | 476,500 | — | — |
| 1996-11-07 | $32.63 | $33.62 | 532,200 | — | — |
| 1996-11-06 | $32.63 | $33.62 | 263,000 | — | — |
| 1996-11-05 | $32.50 | $33.50 | 433,000 | — | — |
| 1996-11-04 | $32.00 | $32.98 | 181,100 | — | — |
| 1996-11-01 | $32.00 | $32.98 | 716,300 | — | — |
| 1996-10-31 | $31.75 | $32.72 | 1,571,200 | — | — |
| 1996-10-30 | $30.88 | $31.82 | 499,200 | — | — |
| 1996-10-29 | $31.75 | $32.72 | 288,500 | — | — |
| 1996-10-28 | $31.13 | $32.08 | 243,800 | — | — |
| 1996-10-25 | $31.88 | $32.85 | 164,200 | — | — |
| 1996-10-24 | $32.00 | $32.98 | 134,000 | — | — |
| 1996-10-23 | $32.13 | $33.11 | 194,800 | — | — |
| 1996-10-22 | $31.88 | $32.85 | 522,800 | — | — |
| 1996-10-21 | $32.25 | $33.24 | 583,400 | — | — |
| 1996-10-18 | $32.50 | $33.50 | 560,800 | — | — |
| 1996-10-17 | $32.75 | $33.75 | 284,100 | — | — |
| 1996-10-16 | $32.50 | $33.50 | 258,300 | — | — |
| 1996-10-15 | $32.63 | $33.62 | 454,400 | — | — |
| 1996-10-14 | $32.63 | $33.62 | 129,600 | — | — |
| 1996-10-11 | $32.50 | $33.50 | 172,100 | — | — |
| 1996-10-10 | $32.13 | $33.11 | 325,900 | — | — |
| 1996-10-09 | $32.25 | $33.24 | 359,500 | — | — |
| 1996-10-08 | $32.75 | $33.75 | 249,700 | — | — |
| 1996-10-07 | $32.63 | $33.62 | 606,300 | — | — |
| 1996-10-04 | $32.38 | $33.37 | 774,300 | — | — |
| 1996-10-03 | $32.38 | $33.37 | 456,500 | — | — |
| 1996-10-02 | $32.13 | $33.11 | 425,300 | — | — |
| 1996-10-01 | $32.00 | $32.98 | 382,400 | — | — |
| 1996-09-30 | $32.25 | $33.24 | 547,700 | — | — |
| 1996-09-27 | $32.50 | $33.50 | 480,700 | — | — |
| 1996-09-26 | $32.00 | $32.98 | 687,000 | — | — |
| 1996-09-25 | $32.50 | $33.45 | 396,600 | — | — |
| 1996-09-24 | $33.88 | $34.87 | 154,300 | — | — |
| 1996-09-23 | $33.88 | $34.87 | 200,500 | — | — |
| 1996-09-20 | $34.00 | $35.00 | 318,200 | — | — |
| 1996-09-19 | $33.75 | $34.74 | 614,000 | — | — |
| 1996-09-18 | $34.13 | $35.13 | 203,000 | — | — |
| 1996-09-17 | $34.50 | $35.51 | 483,400 | — | — |
| 1996-09-16 | $34.63 | $35.64 | 308,700 | — | — |
| 1996-09-13 | $34.13 | $35.13 | 221,500 | — | — |
| 1996-09-12 | $33.63 | $34.61 | 270,200 | — | — |
| 1996-09-11 | $33.13 | $34.10 | 235,100 | — | — |
| 1996-09-10 | $33.13 | $34.10 | 524,200 | — | — |
| 1996-09-09 | $33.38 | $34.36 | 146,900 | — | — |
| 1996-09-06 | $33.13 | $34.10 | 423,800 | — | — |
| 1996-09-05 | $32.88 | $33.84 | 820,400 | — | — |
| 1996-09-04 | $34.25 | $35.26 | 323,600 | — | — |
| 1996-09-03 | $33.75 | $34.74 | 291,200 | — | — |
| 1996-08-30 | $34.00 | $35.00 | 224,300 | — | — |
| 1996-08-29 | $33.88 | $34.87 | 159,400 | — | — |
| 1996-08-28 | $33.75 | $34.74 | 296,000 | — | — |
| 1996-08-27 | $34.00 | $35.00 | 179,800 | — | — |
| 1996-08-26 | $34.00 | $35.00 | 177,500 | — | — |
| 1996-08-23 | $34.25 | $35.26 | 252,600 | — | — |
| 1996-08-22 | $34.75 | $35.77 | 657,500 | — | — |
| 1996-08-21 | $33.75 | $34.74 | 274,600 | — | — |
| 1996-08-20 | $34.38 | $35.38 | 556,300 | — | — |
| 1996-08-19 | $34.38 | $35.38 | 451,000 | — | — |
| 1996-08-16 | $34.38 | $35.38 | 369,900 | — | — |
| 1996-08-15 | $34.00 | $35.00 | 533,800 | — | — |
| 1996-08-14 | $34.25 | $35.26 | 553,700 | — | — |
| 1996-08-13 | $33.75 | $34.74 | 441,100 | — | — |
| 1996-08-12 | $34.25 | $35.26 | 336,700 | — | — |
| 1996-08-09 | $34.88 | $35.90 | 368,000 | — | — |
| 1996-08-08 | $34.38 | $35.38 | 324,000 | — | — |
| 1996-08-07 | $33.63 | $34.61 | 389,900 | — | — |
| 1996-08-06 | $33.50 | $34.48 | 294,400 | — | — |
| 1996-08-05 | $34.00 | $35.00 | 272,500 | — | — |
| 1996-08-02 | $34.63 | $35.64 | 445,100 | — | — |
| 1996-08-01 | $33.13 | $34.10 | 279,700 | — | — |
| 1996-07-31 | $31.63 | $32.55 | 348,600 | — | — |
| 1996-07-30 | $31.88 | $32.81 | 381,400 | — | — |
| 1996-07-29 | $31.75 | $32.68 | 398,600 | — | — |
| 1996-07-26 | $31.75 | $32.68 | 285,800 | — | — |
| 1996-07-25 | $31.75 | $32.68 | 196,100 | — | — |
| 1996-07-24 | $31.63 | $32.55 | 571,300 | — | — |
| 1996-07-23 | $32.00 | $32.94 | 241,500 | — | — |
| 1996-07-22 | $32.75 | $33.71 | 273,900 | — | — |
| 1996-07-19 | $33.00 | $33.97 | 531,200 | — | — |
| 1996-07-18 | $33.75 | $34.74 | 178,100 | — | — |
| 1996-07-17 | $33.38 | $34.36 | 1,369,700 | — | — |
| 1996-07-16 | $32.88 | $33.84 | 912,600 | — | — |
| 1996-07-15 | $33.38 | $34.36 | 427,800 | — | — |
| 1996-07-12 | $33.88 | $34.87 | 884,100 | — | — |
| 1996-07-11 | $34.00 | $35.00 | 631,400 | — | — |
| 1996-07-10 | $33.88 | $34.87 | 301,500 | — | — |
| 1996-07-09 | $34.38 | $35.38 | 337,800 | — | — |
| 1996-07-08 | $35.13 | $36.16 | 353,000 | — | — |
| 1996-07-05 | $34.88 | $35.90 | 91,500 | — | — |
| 1996-07-03 | $35.63 | $36.67 | 110,800 | — | — |
| 1996-07-02 | $36.00 | $37.06 | 197,800 | — | — |
| 1996-07-01 | $36.00 | $37.06 | 245,000 | — | — |
| 1996-06-28 | $36.50 | $37.57 | 255,500 | — | — |
| 1996-06-27 | $35.88 | $36.93 | 211,900 | — | — |
| 1996-06-26 | $35.38 | $36.41 | 276,400 | — | — |
| 1996-06-25 | $35.75 | $36.77 | 679,000 | — | — |
| 1996-06-24 | $37.00 | $38.05 | 281,000 | — | — |
| 1996-06-21 | $37.75 | $38.83 | 296,600 | — | — |
| 1996-06-20 | $36.88 | $37.93 | 379,500 | — | — |
| 1996-06-19 | $37.38 | $38.44 | 294,400 | — | — |
| 1996-06-18 | $38.25 | $39.34 | 237,400 | — | — |
| 1996-06-17 | $38.13 | $39.21 | 127,000 | — | — |
| 1996-06-14 | $38.25 | $39.34 | 136,800 | — | — |
| 1996-06-13 | $38.00 | $39.08 | 156,000 | — | — |
| 1996-06-12 | $38.50 | $39.60 | 249,400 | — | — |
| 1996-06-11 | $39.00 | $40.11 | 335,200 | — | — |
| 1996-06-10 | $39.25 | $40.37 | 482,900 | — | — |
| 1996-06-07 | $38.88 | $39.98 | 434,500 | — | — |
| 1996-06-06 | $39.00 | $40.11 | 623,600 | — | — |
| 1996-06-05 | $39.00 | $40.11 | 631,200 | — | — |
| 1996-06-04 | $39.25 | $40.37 | 491,300 | — | — |
| 1996-06-03 | $39.38 | $40.50 | 435,800 | — | — |
| 1996-05-31 | $40.00 | $41.14 | 357,900 | — | — |
| 1996-05-30 | $38.88 | $39.98 | 416,100 | — | — |
| 1996-05-29 | $38.50 | $39.60 | 609,800 | — | — |
| 1996-05-28 | $38.75 | $39.85 | 465,700 | — | — |
| 1996-05-24 | $37.88 | $38.95 | 363,700 | — | — |
| 1996-05-23 | $38.63 | $39.73 | 586,000 | — | — |
| 1996-05-22 | $37.38 | $38.44 | 903,400 | — | — |
| 1996-05-21 | $38.50 | $39.60 | 775,300 | — | — |
| 1996-05-20 | $39.00 | $40.11 | 607,100 | — | — |
| 1996-05-17 | $39.13 | $40.24 | 941,200 | — | — |
| 1996-05-16 | $39.75 | $40.88 | 849,700 | — | — |
| 1996-05-15 | $38.50 | $39.60 | 698,300 | — | — |
| 1996-05-14 | $39.38 | $40.50 | 883,700 | — | — |
| 1996-05-13 | $39.38 | $40.50 | 714,800 | — | — |
| 1996-05-10 | $38.13 | $39.21 | 838,000 | — | — |
| 1996-05-09 | $38.00 | $39.08 | 688,800 | — | — |
| 1996-05-08 | $38.88 | $39.98 | 812,100 | — | — |
| 1996-05-07 | $39.00 | $40.11 | 601,700 | — | — |
| 1996-05-06 | $40.38 | $41.53 | 987,500 | — | — |
| 1996-05-03 | $41.38 | $42.55 | 1,590,800 | — | — |
| 1996-05-02 | $39.63 | $40.75 | 2,168,000 | — | — |
| 1996-05-01 | $40.63 | $41.78 | 973,400 | — | — |
| 1996-04-30 | $40.13 | $41.27 | 1,622,800 | — | — |
| 1996-04-29 | $39.13 | $40.24 | 504,600 | — | — |
| 1996-04-26 | $38.63 | $39.73 | 1,177,100 | — | — |
| 1996-04-25 | $38.38 | $39.47 | 434,500 | — | — |
| 1996-04-24 | $38.50 | $39.60 | 520,900 | — | — |
| 1996-04-23 | $38.75 | $39.85 | 1,251,000 | — | — |
| 1996-04-22 | $36.88 | $37.93 | 961,100 | — | — |
| 1996-04-19 | $36.38 | $37.41 | 236,000 | — | — |
| 1996-04-18 | $36.13 | $37.15 | 411,900 | — | — |
| 1996-04-17 | $36.00 | $37.03 | 238,000 | — | — |
| 1996-04-16 | $37.00 | $38.05 | 521,200 | — | — |
| 1996-04-15 | $37.00 | $38.05 | 736,500 | — | — |
| 1996-04-12 | $36.50 | $37.54 | 1,637,300 | — | — |
| 1996-04-11 | $33.75 | $34.71 | 600,600 | — | — |
| 1996-04-10 | $32.38 | $33.30 | 616,000 | — | — |
| 1996-04-09 | $32.88 | $33.81 | 551,000 | — | — |
| 1996-04-08 | $33.00 | $33.94 | 337,200 | — | — |
| 1996-04-04 | $33.63 | $34.58 | 637,500 | — | — |
| 1996-04-03 | $33.88 | $34.84 | 677,400 | — | — |
| 1996-04-02 | $33.88 | $34.84 | 394,300 | — | — |
| 1996-04-01 | $34.63 | $35.61 | 686,100 | — | — |
| 1996-03-29 | $34.63 | $35.61 | 570,100 | — | — |
| 1996-03-28 | $35.50 | $36.51 | 540,900 | — | — |
| 1996-03-27 | $35.38 | $36.38 | 199,800 | — | — |
| 1996-03-26 | $35.38 | $36.35 | 380,600 | — | — |
| 1996-03-25 | $35.75 | $36.74 | 235,900 | — | — |
| 1996-03-22 | $36.00 | $36.99 | 277,300 | — | — |
| 1996-03-21 | $36.00 | $36.99 | 175,000 | — | — |
| 1996-03-20 | $36.00 | $36.99 | 315,700 | — | — |
| 1996-03-19 | $35.88 | $36.87 | 425,900 | — | — |
| 1996-03-18 | $36.88 | $37.89 | 533,300 | — | — |
| 1996-03-15 | $36.63 | $37.64 | 817,600 | — | — |
| 1996-03-14 | $36.00 | $36.99 | 1,261,700 | — | — |
| 1996-03-13 | $34.88 | $35.84 | 563,500 | — | — |
| 1996-03-12 | $35.13 | $36.10 | 879,500 | — | — |
| 1996-03-11 | $33.38 | $34.30 | 1,029,900 | — | — |
| 1996-03-08 | $32.75 | $33.66 | 868,800 | — | — |
| 1996-03-07 | $33.63 | $34.55 | 551,300 | — | — |
| 1996-03-06 | $35.00 | $35.97 | 604,800 | — | — |
| 1996-03-05 | $35.00 | $35.97 | 869,600 | — | — |
| 1996-03-04 | $34.75 | $35.71 | 1,190,100 | — | — |
| 1996-03-01 | $31.88 | $32.76 | 500,500 | — | — |
| 1996-02-29 | $31.25 | $32.11 | 141,500 | — | — |
| 1996-02-28 | $31.50 | $32.37 | 337,500 | — | — |
| 1996-02-27 | $31.63 | $32.50 | 262,700 | — | — |
| 1996-02-26 | $30.75 | $31.60 | 597,600 | — | — |
| 1996-02-23 | $31.50 | $32.37 | 315,600 | — | — |
| 1996-02-22 | $32.00 | $32.88 | 374,000 | — | — |
| 1996-02-21 | $31.00 | $31.86 | 247,100 | — | — |
| 1996-02-20 | $30.88 | $31.73 | 239,700 | — | — |
| 1996-02-16 | $30.88 | $31.73 | 379,700 | — | — |
| 1996-02-15 | $31.75 | $32.63 | 264,700 | — | — |
| 1996-02-14 | $32.00 | $32.88 | 190,200 | — | — |
| 1996-02-13 | $32.00 | $32.88 | 176,900 | — | — |
| 1996-02-12 | $32.13 | $33.01 | 477,800 | — | — |
| 1996-02-09 | $30.88 | $31.73 | 213,700 | — | — |
| 1996-02-08 | $30.75 | $31.60 | 552,500 | — | — |
| 1996-02-07 | $30.63 | $31.47 | 227,700 | — | — |
| 1996-02-06 | $30.50 | $31.34 | 234,600 | — | — |
| 1996-02-05 | $29.75 | $30.57 | 151,100 | — | — |
| 1996-02-02 | $29.63 | $30.44 | 205,200 | — | — |
| 1996-02-01 | $29.88 | $30.70 | 268,100 | — | — |
| 1996-01-31 | $28.75 | $29.54 | 501,100 | — | — |
| 1996-01-30 | $28.38 | $29.16 | 620,800 | — | — |
| 1996-01-29 | $28.00 | $28.77 | 252,800 | — | — |
| 1996-01-26 | $27.88 | $28.65 | 413,800 | — | — |
| 1996-01-25 | $27.25 | $28.00 | 385,400 | — | — |
| 1996-01-24 | $27.88 | $28.65 | 403,700 | — | — |
| 1996-01-23 | $27.88 | $28.65 | 889,200 | — | — |
| 1996-01-22 | $27.63 | $28.39 | 220,600 | — | — |
| 1996-01-19 | $28.00 | $28.77 | 618,200 | — | — |
| 1996-01-18 | $27.63 | $28.39 | 381,600 | — | — |
| 1996-01-17 | $28.00 | $28.77 | 317,600 | — | — |
| 1996-01-16 | $29.00 | $29.80 | 237,400 | — | — |
| 1996-01-15 | $29.00 | $29.80 | 249,200 | — | — |
| 1996-01-12 | $29.50 | $30.32 | 498,800 | — | — |
| 1996-01-11 | $29.50 | $30.32 | 192,000 | — | — |
| 1996-01-10 | $29.13 | $29.93 | 483,200 | — | — |
| 1996-01-09 | $29.75 | $30.57 | 274,200 | — | — |
| 1996-01-08 | $29.50 | $30.32 | 93,600 | — | — |
| 1996-01-05 | $28.75 | $29.54 | 505,600 | — | — |
| 1996-01-04 | $28.88 | $29.67 | 280,000 | — | — |
| 1996-01-03 | $29.00 | $29.80 | 374,300 | — | — |
| 1996-01-02 | $29.00 | $29.80 | 643,400 | — | — |