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 | $26.18 | $37.80 | 209,881 | — | — |
| 1996-12-30 | $26.08 | $37.66 | 179,987 | — | — |
| 1996-12-27 | $25.68 | $37.08 | 79,049 | — | — |
| 1996-12-26 | $25.68 | $37.08 | 149,719 | — | — |
| 1996-12-24 | $25.28 | $36.50 | 89,681 | — | — |
| 1996-12-23 | $25.18 | $36.36 | 141,839 | — | — |
| 1996-12-20 | $25.08 | $36.22 | 731,707 | — | — |
| 1996-12-19 | $24.88 | $35.93 | 196,748 | — | — |
| 1996-12-18 | $24.18 | $34.92 | 226,642 | — | — |
| 1996-12-17 | $23.99 | $34.63 | 442,902 | — | — |
| 1996-12-16 | $24.08 | $34.77 | 236,398 | — | — |
| 1996-12-13 | $24.28 | $35.06 | 310,444 | — | — |
| 1996-12-12 | $24.38 | $35.21 | 669,794 | — | — |
| 1996-12-11 | $24.38 | $35.21 | 284,678 | — | — |
| 1996-12-10 | $24.68 | $35.64 | 517,448 | — | — |
| 1996-12-09 | $24.68 | $35.64 | 346,341 | — | — |
| 1996-12-06 | $24.58 | $35.49 | 422,389 | — | — |
| 1996-12-05 | $25.08 | $36.22 | 539,087 | — | — |
| 1996-12-04 | $24.88 | $35.93 | 479,049 | — | — |
| 1996-12-03 | $24.88 | $35.93 | 508,943 | — | — |
| 1996-12-02 | $24.68 | $35.64 | 245,528 | — | — |
| 1996-11-29 | $24.78 | $35.78 | 179,237 | — | — |
| 1996-11-27 | $24.68 | $35.64 | 567,104 | — | — |
| 1996-11-26 | $24.68 | $35.64 | 460,913 | — | — |
| 1996-11-25 | $24.78 | $35.78 | 497,936 | — | — |
| 1996-11-22 | $24.88 | $35.93 | 200,000 | — | — |
| 1996-11-21 | $25.18 | $36.36 | 271,169 | — | — |
| 1996-11-20 | $25.38 | $36.65 | 213,133 | — | — |
| 1996-11-19 | $25.68 | $37.08 | 446,529 | — | — |
| 1996-11-18 | $25.98 | $37.51 | 235,897 | — | — |
| 1996-11-15 | $25.78 | $37.23 | 441,026 | — | — |
| 1996-11-14 | $25.48 | $36.79 | 1,154,972 | — | — |
| 1996-11-13 | $25.88 | $36.94 | 541,714 | — | — |
| 1996-11-12 | $27.18 | $38.80 | 224,140 | — | — |
| 1996-11-11 | $27.08 | $38.65 | 185,991 | — | — |
| 1996-11-08 | $27.28 | $38.94 | 339,212 | — | — |
| 1996-11-07 | $27.18 | $38.80 | 406,379 | — | — |
| 1996-11-06 | $27.28 | $38.94 | 306,942 | — | — |
| 1996-11-05 | $26.98 | $38.51 | 165,854 | — | — |
| 1996-11-04 | $26.98 | $38.51 | 226,767 | — | — |
| 1996-11-01 | $26.28 | $37.51 | 250,657 | — | — |
| 1996-10-31 | $26.08 | $37.23 | 255,159 | — | — |
| 1996-10-30 | $25.78 | $36.80 | 209,256 | — | — |
| 1996-10-29 | $25.88 | $36.94 | 197,123 | — | — |
| 1996-10-28 | $25.78 | $36.80 | 343,840 | — | — |
| 1996-10-25 | $26.28 | $37.51 | 316,823 | — | — |
| 1996-10-24 | $26.28 | $37.51 | 459,912 | — | — |
| 1996-10-23 | $26.98 | $38.51 | 549,719 | — | — |
| 1996-10-22 | $26.28 | $37.51 | 668,918 | — | — |
| 1996-10-21 | $27.18 | $38.80 | 936,961 | — | — |
| 1996-10-18 | $29.68 | $42.36 | 127,955 | — | — |
| 1996-10-17 | $29.98 | $42.79 | 132,333 | — | — |
| 1996-10-16 | $29.78 | $42.51 | 149,218 | — | — |
| 1996-10-15 | $29.78 | $42.51 | 192,620 | — | — |
| 1996-10-14 | $29.98 | $42.79 | 41,901 | — | — |
| 1996-10-11 | $29.58 | $42.22 | 121,701 | — | — |
| 1996-10-10 | $29.68 | $42.36 | 175,860 | — | — |
| 1996-10-09 | $30.18 | $43.08 | 68,918 | — | — |
| 1996-10-08 | $30.68 | $43.79 | 99,812 | — | — |
| 1996-10-07 | $30.78 | $43.93 | 264,165 | — | — |
| 1996-10-04 | $31.18 | $44.50 | 215,510 | — | — |
| 1996-10-03 | $30.28 | $43.22 | 117,949 | — | — |
| 1996-10-02 | $30.58 | $43.65 | 182,489 | — | — |
| 1996-10-01 | $30.28 | $43.22 | 118,699 | — | — |
| 1996-09-30 | $30.18 | $43.08 | 219,262 | — | — |
| 1996-09-27 | $30.08 | $42.93 | 91,182 | — | — |
| 1996-09-26 | $30.38 | $43.36 | 77,548 | — | — |
| 1996-09-25 | $30.38 | $43.36 | 158,349 | — | — |
| 1996-09-24 | $30.48 | $43.50 | 136,585 | — | — |
| 1996-09-23 | $30.28 | $43.22 | 83,052 | — | — |
| 1996-09-20 | $30.38 | $43.36 | 231,019 | — | — |
| 1996-09-19 | $29.98 | $42.79 | 110,194 | — | — |
| 1996-09-18 | $29.98 | $42.79 | 161,601 | — | — |
| 1996-09-17 | $30.48 | $43.50 | 134,084 | — | — |
| 1996-09-16 | $30.48 | $43.50 | 236,898 | — | — |
| 1996-09-13 | $30.08 | $42.93 | 328,705 | — | — |
| 1996-09-12 | $29.98 | $42.79 | 157,849 | — | — |
| 1996-09-11 | $30.18 | $43.08 | 244,278 | — | — |
| 1996-09-10 | $29.88 | $42.65 | 388,243 | — | — |
| 1996-09-09 | $29.38 | $41.93 | 160,225 | — | — |
| 1996-09-06 | $29.88 | $42.65 | 151,595 | — | — |
| 1996-09-05 | $29.88 | $42.65 | 243,777 | — | — |
| 1996-09-04 | $29.98 | $42.79 | 145,341 | — | — |
| 1996-09-03 | $29.98 | $42.79 | 370,607 | — | — |
| 1996-08-30 | $30.58 | $43.65 | 90,181 | — | — |
| 1996-08-29 | $30.68 | $43.79 | 135,585 | — | — |
| 1996-08-28 | $31.48 | $44.93 | 84,928 | — | — |
| 1996-08-27 | $31.38 | $44.79 | 294,309 | — | — |
| 1996-08-26 | $31.08 | $44.36 | 173,358 | — | — |
| 1996-08-23 | $31.48 | $44.93 | 141,338 | — | — |
| 1996-08-22 | $31.58 | $45.07 | 86,304 | — | — |
| 1996-08-21 | $31.28 | $44.64 | 227,392 | — | — |
| 1996-08-20 | $31.28 | $44.64 | 293,308 | — | — |
| 1996-08-19 | $31.38 | $44.79 | 295,685 | — | — |
| 1996-08-16 | $31.38 | $44.79 | 184,115 | — | — |
| 1996-08-15 | $31.58 | $45.07 | 464,165 | — | — |
| 1996-08-14 | $30.58 | $43.22 | 327,079 | — | — |
| 1996-08-13 | $30.18 | $42.66 | 206,254 | — | — |
| 1996-08-12 | $30.58 | $43.22 | 204,503 | — | — |
| 1996-08-09 | $30.38 | $42.94 | 335,460 | — | — |
| 1996-08-08 | $29.38 | $41.53 | 257,161 | — | — |
| 1996-08-07 | $30.18 | $42.66 | 122,702 | — | — |
| 1996-08-06 | $30.28 | $42.80 | 87,430 | — | — |
| 1996-08-05 | $30.18 | $42.66 | 213,133 | — | — |
| 1996-08-02 | $30.48 | $43.08 | 217,511 | — | — |
| 1996-08-01 | $29.88 | $42.24 | 188,368 | — | — |
| 1996-07-31 | $29.28 | $41.39 | 170,106 | — | — |
| 1996-07-30 | $29.58 | $41.81 | 450,407 | — | — |
| 1996-07-29 | $29.18 | $41.25 | 252,408 | — | — |
| 1996-07-26 | $29.08 | $41.11 | 187,992 | — | — |
| 1996-07-25 | $28.58 | $40.40 | 139,087 | — | — |
| 1996-07-24 | $28.28 | $39.98 | 101,438 | — | — |
| 1996-07-23 | $28.18 | $39.83 | 193,621 | — | — |
| 1996-07-22 | $28.58 | $40.40 | 241,526 | — | — |
| 1996-07-19 | $27.18 | $38.42 | 146,091 | — | — |
| 1996-07-18 | $27.38 | $38.70 | 93,183 | — | — |
| 1996-07-17 | $27.18 | $38.42 | 188,243 | — | — |
| 1996-07-16 | $26.58 | $37.57 | 200,625 | — | — |
| 1996-07-15 | $26.98 | $38.14 | 156,598 | — | — |
| 1996-07-12 | $27.58 | $38.99 | 126,579 | — | — |
| 1996-07-11 | $27.68 | $39.13 | 97,686 | — | — |
| 1996-07-10 | $28.38 | $40.12 | 125,078 | — | — |
| 1996-07-09 | $28.58 | $40.40 | 101,939 | — | — |
| 1996-07-08 | $28.78 | $40.68 | 104,065 | — | — |
| 1996-07-05 | $28.78 | $40.68 | 31,520 | — | — |
| 1996-07-03 | $29.48 | $41.67 | 375,985 | — | — |
| 1996-07-02 | $29.48 | $41.67 | 112,821 | — | — |
| 1996-07-01 | $29.48 | $41.67 | 203,252 | — | — |
| 1996-06-28 | $28.38 | $40.12 | 159,600 | — | — |
| 1996-06-27 | $28.38 | $40.12 | 103,690 | — | — |
| 1996-06-26 | $28.18 | $39.83 | 124,328 | — | — |
| 1996-06-25 | $28.98 | $40.96 | 333,709 | — | — |
| 1996-06-24 | $28.98 | $40.96 | 234,271 | — | — |
| 1996-06-21 | $28.98 | $40.96 | 541,964 | — | — |
| 1996-06-20 | $28.28 | $39.98 | 251,032 | — | — |
| 1996-06-19 | $27.78 | $39.27 | 124,953 | — | — |
| 1996-06-18 | $28.28 | $39.98 | 53,033 | — | — |
| 1996-06-17 | $28.78 | $40.68 | 149,969 | — | — |
| 1996-06-14 | $28.98 | $40.96 | 235,397 | — | — |
| 1996-06-13 | $28.88 | $40.82 | 201,501 | — | — |
| 1996-06-12 | $28.58 | $40.40 | 244,903 | — | — |
| 1996-06-11 | $28.78 | $40.68 | 265,791 | — | — |
| 1996-06-10 | $28.88 | $40.82 | 247,405 | — | — |
| 1996-06-07 | $29.48 | $41.67 | 106,191 | — | — |
| 1996-06-06 | $29.28 | $41.39 | 138,336 | — | — |
| 1996-06-05 | $29.58 | $41.81 | 131,207 | — | — |
| 1996-06-04 | $29.58 | $41.81 | 178,111 | — | — |
| 1996-06-03 | $29.18 | $41.25 | 162,727 | — | — |
| 1996-05-31 | $28.98 | $40.96 | 246,279 | — | — |
| 1996-05-30 | $29.38 | $41.53 | 144,465 | — | — |
| 1996-05-29 | $29.48 | $41.67 | 96,811 | — | — |
| 1996-05-28 | $30.08 | $42.52 | 237,899 | — | — |
| 1996-05-24 | $30.28 | $42.80 | 171,982 | — | — |
| 1996-05-23 | $30.18 | $42.66 | 266,542 | — | — |
| 1996-05-22 | $29.48 | $41.67 | 130,582 | — | — |
| 1996-05-21 | $29.58 | $41.81 | 301,939 | — | — |
| 1996-05-20 | $29.38 | $41.53 | 214,009 | — | — |
| 1996-05-17 | $29.28 | $41.39 | 190,869 | — | — |
| 1996-05-16 | $29.38 | $41.53 | 275,172 | — | — |
| 1996-05-15 | $29.68 | $41.53 | 218,136 | — | — |
| 1996-05-14 | $29.38 | $41.12 | 204,503 | — | — |
| 1996-05-13 | $28.98 | $40.56 | 309,694 | — | — |
| 1996-05-10 | $28.38 | $39.72 | 425,766 | — | — |
| 1996-05-09 | $28.18 | $39.44 | 267,042 | — | — |
| 1996-05-08 | $27.98 | $39.16 | 185,741 | — | — |
| 1996-05-07 | $27.78 | $38.88 | 391,119 | — | — |
| 1996-05-06 | $28.38 | $39.72 | 244,528 | — | — |
| 1996-05-03 | $28.38 | $39.72 | 233,521 | — | — |
| 1996-05-02 | $28.48 | $39.86 | 356,598 | — | — |
| 1996-05-01 | $28.28 | $39.58 | 289,806 | — | — |
| 1996-04-30 | $27.98 | $39.16 | 593,121 | — | — |
| 1996-04-29 | $27.78 | $38.88 | 219,137 | — | — |
| 1996-04-26 | $27.08 | $37.90 | 659,662 | — | — |
| 1996-04-25 | $26.78 | $37.48 | 449,781 | — | — |
| 1996-04-24 | $26.38 | $36.92 | 618,261 | — | — |
| 1996-04-23 | $26.58 | $37.20 | 1,740,463 | — | — |
| 1996-04-22 | $25.58 | $35.80 | 388,243 | — | — |
| 1996-04-19 | $24.78 | $34.68 | 145,716 | — | — |
| 1996-04-18 | $24.78 | $34.68 | 151,720 | — | — |
| 1996-04-17 | $24.38 | $34.12 | 240,775 | — | — |
| 1996-04-16 | $24.58 | $34.40 | 202,627 | — | — |
| 1996-04-15 | $25.38 | $35.52 | 259,287 | — | — |
| 1996-04-12 | $24.98 | $34.96 | 57,036 | — | — |
| 1996-04-11 | $24.88 | $34.82 | 219,887 | — | — |
| 1996-04-10 | $25.18 | $35.24 | 279,800 | — | — |
| 1996-04-09 | $25.38 | $35.52 | 143,465 | — | — |
| 1996-04-08 | $25.78 | $36.08 | 374,234 | — | — |
| 1996-04-04 | $25.88 | $36.22 | 193,246 | — | — |
| 1996-04-03 | $25.58 | $35.80 | 222,764 | — | — |
| 1996-04-02 | $25.38 | $35.52 | 197,373 | — | — |
| 1996-04-01 | $25.28 | $35.38 | 80,675 | — | — |
| 1996-03-29 | $25.08 | $35.10 | 116,198 | — | — |
| 1996-03-28 | $25.28 | $35.38 | 140,338 | — | — |
| 1996-03-27 | $24.98 | $34.96 | 170,231 | — | — |
| 1996-03-26 | $25.38 | $35.52 | 316,073 | — | — |
| 1996-03-25 | $25.48 | $35.66 | 280,801 | — | — |
| 1996-03-22 | $24.78 | $34.68 | 179,487 | — | — |
| 1996-03-21 | $25.08 | $35.10 | 189,619 | — | — |
| 1996-03-20 | $25.28 | $35.38 | 105,566 | — | — |
| 1996-03-19 | $25.48 | $35.66 | 223,014 | — | — |
| 1996-03-18 | $25.58 | $35.80 | 342,214 | — | — |
| 1996-03-15 | $25.48 | $35.66 | 277,674 | — | — |
| 1996-03-14 | $25.58 | $35.80 | 78,674 | — | — |
| 1996-03-13 | $25.78 | $36.08 | 140,338 | — | — |
| 1996-03-12 | $25.68 | $35.94 | 180,863 | — | — |
| 1996-03-11 | $25.98 | $36.36 | 199,625 | — | — |
| 1996-03-08 | $25.78 | $36.08 | 292,808 | — | — |
| 1996-03-07 | $26.58 | $37.20 | 188,993 | — | — |
| 1996-03-06 | $26.68 | $37.34 | 404,253 | — | — |
| 1996-03-05 | $26.18 | $36.64 | 137,211 | — | — |
| 1996-03-04 | $26.48 | $37.06 | 393,121 | — | — |
| 1996-03-01 | $25.98 | $36.36 | 150,844 | — | — |
| 1996-02-29 | $25.68 | $35.94 | 370,106 | — | — |
| 1996-02-28 | $25.68 | $35.94 | 611,382 | — | — |
| 1996-02-27 | $26.28 | $36.78 | 287,305 | — | — |
| 1996-02-26 | $26.58 | $37.20 | 215,510 | — | — |
| 1996-02-23 | $26.78 | $37.48 | 289,556 | — | — |
| 1996-02-22 | $26.68 | $37.34 | 579,862 | — | — |
| 1996-02-21 | $26.48 | $37.06 | 535,335 | — | — |
| 1996-02-20 | $25.88 | $36.22 | 218,011 | — | — |
| 1996-02-16 | $25.98 | $36.36 | 382,114 | — | — |
| 1996-02-15 | $25.88 | $36.22 | 336,836 | — | — |
| 1996-02-14 | $26.08 | $36.09 | 511,945 | — | — |
| 1996-02-13 | $26.28 | $36.36 | 983,114 | — | — |
| 1996-02-12 | $24.68 | $34.15 | 525,453 | — | — |
| 1996-02-09 | $23.99 | $33.18 | 472,170 | — | — |
| 1996-02-08 | $24.48 | $33.87 | 314,822 | — | — |
| 1996-02-07 | $24.58 | $34.01 | 573,984 | — | — |
| 1996-02-06 | $24.28 | $33.60 | 454,534 | — | — |
| 1996-02-05 | $24.38 | $33.74 | 248,655 | — | — |
| 1996-02-02 | $24.08 | $33.32 | 252,033 | — | — |
| 1996-02-01 | $23.89 | $33.04 | 303,565 | — | — |
| 1996-01-31 | $23.49 | $32.49 | 252,283 | — | — |
| 1996-01-30 | $23.19 | $32.08 | 236,148 | — | — |
| 1996-01-29 | $23.09 | $31.94 | 291,932 | — | — |
| 1996-01-26 | $22.79 | $31.52 | 179,612 | — | — |
| 1996-01-25 | $22.39 | $30.97 | 1,530,457 | — | — |
| 1996-01-24 | $22.39 | $30.97 | 300,813 | — | — |
| 1996-01-23 | $22.19 | $30.69 | 169,606 | — | — |
| 1996-01-22 | $22.29 | $30.83 | 221,388 | — | — |
| 1996-01-19 | $22.59 | $31.25 | 150,344 | — | — |
| 1996-01-18 | $22.79 | $31.52 | 285,178 | — | — |
| 1996-01-17 | $22.19 | $30.69 | 281,426 | — | — |
| 1996-01-16 | $21.99 | $30.42 | 188,368 | — | — |
| 1996-01-15 | $22.19 | $30.69 | 153,596 | — | — |
| 1996-01-12 | $22.29 | $30.83 | 288,680 | — | — |
| 1996-01-11 | $21.89 | $30.28 | 322,702 | — | — |
| 1996-01-10 | $21.79 | $30.14 | 462,414 | — | — |
| 1996-01-09 | $22.59 | $31.25 | 433,896 | — | — |
| 1996-01-08 | $22.79 | $31.52 | 46,654 | — | — |
| 1996-01-05 | $22.79 | $31.52 | 274,797 | — | — |
| 1996-01-04 | $22.89 | $31.66 | 177,111 | — | — |
| 1996-01-03 | $23.19 | $32.08 | 515,947 | — | — |
| 1996-01-02 | $22.99 | $31.80 | 270,169 | — | — |