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 | $30.63 | $38.65 | 356,400 | — | — |
| 1996-12-30 | $31.25 | $39.44 | 240,700 | — | — |
| 1996-12-27 | $31.25 | $39.44 | 314,300 | — | — |
| 1996-12-26 | $31.13 | $39.28 | 166,300 | — | — |
| 1996-12-24 | $31.25 | $39.44 | 186,200 | — | — |
| 1996-12-23 | $31.25 | $39.44 | 431,900 | — | — |
| 1996-12-20 | $31.75 | $40.07 | 215,500 | — | — |
| 1996-12-19 | $32.00 | $40.38 | 379,100 | — | — |
| 1996-12-18 | $31.38 | $39.60 | 316,200 | — | — |
| 1996-12-17 | $31.13 | $39.28 | 163,100 | — | — |
| 1996-12-16 | $31.50 | $39.75 | 311,800 | — | — |
| 1996-12-13 | $31.63 | $39.91 | 106,400 | — | — |
| 1996-12-12 | $31.38 | $39.60 | 368,700 | — | — |
| 1996-12-11 | $32.50 | $41.02 | 877,600 | — | — |
| 1996-12-10 | $33.38 | $42.12 | 612,300 | — | — |
| 1996-12-09 | $33.75 | $42.59 | 649,900 | — | — |
| 1996-12-06 | $31.63 | $39.91 | 192,900 | — | — |
| 1996-12-05 | $31.75 | $40.07 | 300,500 | — | — |
| 1996-12-04 | $31.88 | $40.23 | 148,100 | — | — |
| 1996-12-03 | $32.25 | $40.70 | 154,600 | — | — |
| 1996-12-02 | $32.63 | $41.17 | 217,200 | — | — |
| 1996-11-29 | $32.75 | $41.33 | 127,400 | — | — |
| 1996-11-27 | $32.50 | $41.02 | 392,700 | — | — |
| 1996-11-26 | $33.13 | $41.80 | 194,000 | — | — |
| 1996-11-25 | $33.13 | $41.80 | 481,100 | — | — |
| 1996-11-22 | $32.13 | $40.54 | 336,200 | — | — |
| 1996-11-21 | $32.00 | $40.38 | 313,400 | — | — |
| 1996-11-20 | $33.63 | $42.43 | 593,600 | — | — |
| 1996-11-19 | $32.25 | $40.60 | 217,500 | — | — |
| 1996-11-18 | $32.88 | $41.38 | 194,100 | — | — |
| 1996-11-15 | $33.00 | $41.54 | 495,000 | — | — |
| 1996-11-14 | $33.13 | $41.70 | 276,600 | — | — |
| 1996-11-13 | $32.88 | $41.38 | 143,300 | — | — |
| 1996-11-12 | $33.00 | $41.54 | 724,900 | — | — |
| 1996-11-11 | $34.00 | $42.80 | 765,900 | — | — |
| 1996-11-08 | $31.88 | $40.12 | 567,200 | — | — |
| 1996-11-07 | $30.50 | $38.39 | 200,600 | — | — |
| 1996-11-06 | $30.88 | $38.87 | 288,300 | — | — |
| 1996-11-05 | $30.25 | $38.08 | 142,200 | — | — |
| 1996-11-04 | $30.25 | $38.08 | 191,300 | — | — |
| 1996-11-01 | $30.63 | $38.55 | 237,500 | — | — |
| 1996-10-31 | $29.75 | $37.45 | 209,000 | — | — |
| 1996-10-30 | $29.63 | $37.29 | 501,400 | — | — |
| 1996-10-29 | $28.63 | $36.03 | 371,900 | — | — |
| 1996-10-28 | $29.25 | $36.82 | 235,400 | — | — |
| 1996-10-25 | $29.75 | $37.45 | 207,100 | — | — |
| 1996-10-24 | $29.88 | $37.61 | 333,000 | — | — |
| 1996-10-23 | $30.75 | $38.71 | 248,100 | — | — |
| 1996-10-22 | $31.25 | $39.34 | 288,400 | — | — |
| 1996-10-21 | $31.13 | $39.18 | 563,900 | — | — |
| 1996-10-18 | $31.25 | $39.34 | 346,800 | — | — |
| 1996-10-17 | $31.25 | $39.34 | 516,400 | — | — |
| 1996-10-16 | $29.63 | $37.29 | 486,000 | — | — |
| 1996-10-15 | $29.38 | $36.98 | 371,800 | — | — |
| 1996-10-14 | $29.63 | $37.29 | 391,800 | — | — |
| 1996-10-11 | $30.00 | $37.76 | 528,600 | — | — |
| 1996-10-10 | $29.25 | $36.82 | 233,800 | — | — |
| 1996-10-09 | $28.88 | $36.35 | 328,100 | — | — |
| 1996-10-08 | $29.25 | $36.82 | 266,400 | — | — |
| 1996-10-07 | $29.38 | $36.98 | 704,000 | — | — |
| 1996-10-04 | $28.75 | $36.19 | 793,800 | — | — |
| 1996-10-03 | $27.63 | $34.77 | 340,300 | — | — |
| 1996-10-02 | $28.00 | $35.25 | 307,200 | — | — |
| 1996-10-01 | $27.50 | $34.62 | 274,200 | — | — |
| 1996-09-30 | $26.38 | $33.20 | 433,500 | — | — |
| 1996-09-27 | $26.25 | $33.04 | 102,600 | — | — |
| 1996-09-26 | $26.00 | $32.73 | 189,000 | — | — |
| 1996-09-25 | $26.00 | $32.73 | 700,700 | — | — |
| 1996-09-24 | $26.38 | $33.20 | 166,200 | — | — |
| 1996-09-23 | $26.13 | $32.89 | 163,900 | — | — |
| 1996-09-20 | $26.13 | $32.89 | 230,100 | — | — |
| 1996-09-19 | $26.00 | $32.73 | 331,700 | — | — |
| 1996-09-18 | $25.75 | $32.41 | 183,000 | — | — |
| 1996-09-17 | $25.88 | $32.57 | 357,000 | — | — |
| 1996-09-16 | $26.13 | $32.89 | 269,500 | — | — |
| 1996-09-13 | $25.88 | $32.57 | 187,400 | — | — |
| 1996-09-12 | $26.00 | $32.73 | 82,400 | — | — |
| 1996-09-11 | $25.88 | $32.57 | 146,700 | — | — |
| 1996-09-10 | $25.88 | $32.57 | 364,300 | — | — |
| 1996-09-09 | $25.63 | $32.26 | 235,000 | — | — |
| 1996-09-06 | $25.63 | $32.26 | 112,300 | — | — |
| 1996-09-05 | $25.63 | $32.26 | 125,700 | — | — |
| 1996-09-04 | $25.50 | $32.10 | 210,600 | — | — |
| 1996-09-03 | $25.50 | $32.10 | 112,200 | — | — |
| 1996-08-30 | $25.50 | $32.10 | 92,600 | — | — |
| 1996-08-29 | $25.88 | $32.57 | 185,100 | — | — |
| 1996-08-28 | $25.88 | $32.57 | 100,400 | — | — |
| 1996-08-27 | $25.88 | $32.57 | 134,700 | — | — |
| 1996-08-26 | $25.75 | $32.41 | 176,600 | — | — |
| 1996-08-23 | $25.50 | $32.10 | 254,100 | — | — |
| 1996-08-22 | $26.00 | $32.73 | 328,300 | — | — |
| 1996-08-21 | $25.63 | $32.26 | 175,700 | — | — |
| 1996-08-20 | $25.50 | $32.00 | 646,200 | — | — |
| 1996-08-19 | $25.25 | $31.68 | 253,700 | — | — |
| 1996-08-16 | $25.25 | $31.68 | 186,300 | — | — |
| 1996-08-15 | $25.25 | $31.68 | 381,100 | — | — |
| 1996-08-14 | $25.38 | $31.84 | 294,200 | — | — |
| 1996-08-13 | $25.13 | $31.53 | 284,500 | — | — |
| 1996-08-12 | $24.88 | $31.21 | 218,500 | — | — |
| 1996-08-09 | $24.88 | $31.21 | 243,700 | — | — |
| 1996-08-08 | $24.88 | $31.21 | 355,300 | — | — |
| 1996-08-07 | $25.00 | $31.37 | 270,500 | — | — |
| 1996-08-06 | $25.00 | $31.37 | 285,300 | — | — |
| 1996-08-05 | $25.00 | $31.37 | 396,900 | — | — |
| 1996-08-02 | $24.75 | $31.06 | 550,900 | — | — |
| 1996-08-01 | $25.13 | $31.53 | 763,100 | — | — |
| 1996-07-31 | $25.13 | $31.53 | 230,700 | — | — |
| 1996-07-30 | $25.63 | $32.15 | 147,400 | — | — |
| 1996-07-29 | $25.50 | $32.00 | 145,900 | — | — |
| 1996-07-26 | $25.25 | $31.68 | 176,000 | — | — |
| 1996-07-25 | $25.38 | $31.84 | 400,900 | — | — |
| 1996-07-24 | $25.13 | $31.53 | 335,500 | — | — |
| 1996-07-23 | $25.13 | $31.53 | 387,700 | — | — |
| 1996-07-22 | $25.50 | $32.00 | 155,200 | — | — |
| 1996-07-19 | $25.38 | $31.84 | 403,400 | — | — |
| 1996-07-18 | $25.00 | $31.37 | 641,900 | — | — |
| 1996-07-17 | $24.75 | $31.06 | 904,400 | — | — |
| 1996-07-16 | $24.50 | $30.74 | 521,500 | — | — |
| 1996-07-15 | $24.63 | $30.90 | 187,900 | — | — |
| 1996-07-12 | $25.00 | $31.37 | 357,600 | — | — |
| 1996-07-11 | $24.63 | $30.90 | 241,000 | — | — |
| 1996-07-10 | $24.88 | $31.21 | 183,800 | — | — |
| 1996-07-09 | $25.50 | $32.00 | 235,300 | — | — |
| 1996-07-08 | $25.38 | $31.84 | 188,700 | — | — |
| 1996-07-05 | $26.13 | $32.78 | 55,900 | — | — |
| 1996-07-03 | $26.00 | $32.62 | 209,000 | — | — |
| 1996-07-02 | $26.00 | $32.62 | 122,500 | — | — |
| 1996-07-01 | $26.00 | $32.62 | 131,300 | — | — |
| 1996-06-28 | $26.25 | $32.94 | 201,400 | — | — |
| 1996-06-27 | $25.38 | $31.84 | 280,900 | — | — |
| 1996-06-26 | $25.50 | $32.00 | 177,800 | — | — |
| 1996-06-25 | $25.63 | $32.15 | 427,200 | — | — |
| 1996-06-24 | $25.88 | $32.47 | 365,300 | — | — |
| 1996-06-21 | $24.75 | $31.06 | 623,100 | — | — |
| 1996-06-20 | $25.88 | $32.47 | 299,700 | — | — |
| 1996-06-19 | $25.38 | $31.84 | 328,600 | — | — |
| 1996-06-18 | $25.63 | $32.15 | 286,700 | — | — |
| 1996-06-17 | $25.13 | $31.53 | 749,900 | — | — |
| 1996-06-14 | $26.75 | $33.56 | 677,100 | — | — |
| 1996-06-13 | $25.75 | $32.31 | 374,100 | — | — |
| 1996-06-12 | $25.88 | $32.47 | 351,500 | — | — |
| 1996-06-11 | $25.00 | $31.37 | 387,100 | — | — |
| 1996-06-10 | $25.13 | $31.53 | 220,700 | — | — |
| 1996-06-07 | $24.50 | $30.74 | 198,400 | — | — |
| 1996-06-06 | $25.00 | $31.37 | 197,500 | — | — |
| 1996-06-05 | $25.00 | $31.37 | 314,700 | — | — |
| 1996-06-04 | $24.38 | $30.58 | 2,025,100 | — | — |
| 1996-06-03 | $24.50 | $30.74 | 168,100 | — | — |
| 1996-05-31 | $24.75 | $31.06 | 223,500 | — | — |
| 1996-05-30 | $25.00 | $31.37 | 236,900 | — | — |
| 1996-05-29 | $24.88 | $31.21 | 376,300 | — | — |
| 1996-05-28 | $25.25 | $31.68 | 243,200 | — | — |
| 1996-05-24 | $25.50 | $32.00 | 205,600 | — | — |
| 1996-05-23 | $25.50 | $32.00 | 379,800 | — | — |
| 1996-05-22 | $26.25 | $32.94 | 300,700 | — | — |
| 1996-05-21 | $26.50 | $33.15 | 185,300 | — | — |
| 1996-05-20 | $26.50 | $33.15 | 389,700 | — | — |
| 1996-05-17 | $26.50 | $33.15 | 624,200 | — | — |
| 1996-05-16 | $26.13 | $32.68 | 1,192,400 | — | — |
| 1996-05-15 | $25.75 | $32.21 | 486,700 | — | — |
| 1996-05-14 | $25.50 | $31.90 | 901,400 | — | — |
| 1996-05-13 | $25.75 | $32.21 | 346,200 | — | — |
| 1996-05-10 | $25.50 | $31.90 | 656,800 | — | — |
| 1996-05-09 | $25.50 | $31.90 | 637,800 | — | — |
| 1996-05-08 | $24.50 | $30.65 | 274,000 | — | — |
| 1996-05-07 | $24.63 | $30.80 | 536,000 | — | — |
| 1996-05-06 | $24.00 | $30.02 | 426,800 | — | — |
| 1996-05-03 | $23.50 | $29.40 | 240,200 | — | — |
| 1996-05-02 | $23.88 | $29.86 | 245,200 | — | — |
| 1996-05-01 | $24.50 | $30.65 | 458,400 | — | — |
| 1996-04-30 | $24.50 | $30.65 | 400,900 | — | — |
| 1996-04-29 | $24.13 | $30.18 | 345,300 | — | — |
| 1996-04-26 | $24.75 | $30.96 | 275,600 | — | — |
| 1996-04-25 | $25.00 | $31.27 | 482,200 | — | — |
| 1996-04-24 | $23.88 | $29.86 | 609,500 | — | — |
| 1996-04-23 | $24.50 | $30.65 | 627,400 | — | — |
| 1996-04-22 | $24.75 | $30.96 | 989,100 | — | — |
| 1996-04-19 | $24.63 | $30.80 | 862,300 | — | — |
| 1996-04-18 | $24.50 | $30.65 | 1,143,400 | — | — |
| 1996-04-17 | $23.63 | $29.55 | 904,000 | — | — |
| 1996-04-16 | $23.25 | $29.08 | 1,394,400 | — | — |
| 1996-04-15 | $21.00 | $26.27 | 137,700 | — | — |
| 1996-04-12 | $20.88 | $26.11 | 165,600 | — | — |
| 1996-04-11 | $20.50 | $25.64 | 169,300 | — | — |
| 1996-04-10 | $20.50 | $25.64 | 502,900 | — | — |
| 1996-04-09 | $20.00 | $25.02 | 408,100 | — | — |
| 1996-04-08 | $20.00 | $25.02 | 398,900 | — | — |
| 1996-04-04 | $20.50 | $25.64 | 258,800 | — | — |
| 1996-04-03 | $20.13 | $25.17 | 254,200 | — | — |
| 1996-04-02 | $20.13 | $25.17 | 373,100 | — | — |
| 1996-04-01 | $20.13 | $25.17 | 319,800 | — | — |
| 1996-03-29 | $20.13 | $25.17 | 305,900 | — | — |
| 1996-03-28 | $20.25 | $25.33 | 211,000 | — | — |
| 1996-03-27 | $20.13 | $25.17 | 155,900 | — | — |
| 1996-03-26 | $20.25 | $25.33 | 166,300 | — | — |
| 1996-03-25 | $20.38 | $25.49 | 71,400 | — | — |
| 1996-03-22 | $20.25 | $25.33 | 194,700 | — | — |
| 1996-03-21 | $20.25 | $25.33 | 112,700 | — | — |
| 1996-03-20 | $20.25 | $25.33 | 67,100 | — | — |
| 1996-03-19 | $20.13 | $25.17 | 121,200 | — | — |
| 1996-03-18 | $20.38 | $25.49 | 166,300 | — | — |
| 1996-03-15 | $19.88 | $24.86 | 194,700 | — | — |
| 1996-03-14 | $20.00 | $25.02 | 171,800 | — | — |
| 1996-03-13 | $19.88 | $24.86 | 208,300 | — | — |
| 1996-03-12 | $19.88 | $24.86 | 361,400 | — | — |
| 1996-03-11 | $19.38 | $24.24 | 345,400 | — | — |
| 1996-03-08 | $20.13 | $25.17 | 218,500 | — | — |
| 1996-03-07 | $20.75 | $25.96 | 376,400 | — | — |
| 1996-03-06 | $20.63 | $25.80 | 138,200 | — | — |
| 1996-03-05 | $20.75 | $25.96 | 251,200 | — | — |
| 1996-03-04 | $21.00 | $26.27 | 246,500 | — | — |
| 1996-03-01 | $20.50 | $25.64 | 179,300 | — | — |
| 1996-02-29 | $20.75 | $25.96 | 116,100 | — | — |
| 1996-02-28 | $20.75 | $25.96 | 354,900 | — | — |
| 1996-02-27 | $20.88 | $26.11 | 201,900 | — | — |
| 1996-02-26 | $20.50 | $25.64 | 88,200 | — | — |
| 1996-02-23 | $20.50 | $25.64 | 506,900 | — | — |
| 1996-02-22 | $20.88 | $26.11 | 625,200 | — | — |
| 1996-02-21 | $20.38 | $25.49 | 181,400 | — | — |
| 1996-02-20 | $20.25 | $25.23 | 305,900 | — | — |
| 1996-02-16 | $20.63 | $25.69 | 501,400 | — | — |
| 1996-02-15 | $21.38 | $26.63 | 471,000 | — | — |
| 1996-02-14 | $20.88 | $26.01 | 395,300 | — | — |
| 1996-02-13 | $20.75 | $25.85 | 504,300 | — | — |
| 1996-02-12 | $20.50 | $25.54 | 377,000 | — | — |
| 1996-02-09 | $20.38 | $25.38 | 442,800 | — | — |
| 1996-02-08 | $19.75 | $24.60 | 356,000 | — | — |
| 1996-02-07 | $19.50 | $24.29 | 813,600 | — | — |
| 1996-02-06 | $19.38 | $24.14 | 918,300 | — | — |
| 1996-02-05 | $19.13 | $23.83 | 323,500 | — | — |
| 1996-02-02 | $18.88 | $23.51 | 382,200 | — | — |
| 1996-02-01 | $18.75 | $23.36 | 452,300 | — | — |
| 1996-01-31 | $18.63 | $23.20 | 774,400 | — | — |
| 1996-01-30 | $18.50 | $23.05 | 404,000 | — | — |
| 1996-01-29 | $18.25 | $22.74 | 205,200 | — | — |
| 1996-01-26 | $18.38 | $22.89 | 637,100 | — | — |
| 1996-01-25 | $18.38 | $22.89 | 704,500 | — | — |
| 1996-01-24 | $18.25 | $22.74 | 1,006,000 | — | — |
| 1996-01-23 | $18.38 | $22.89 | 996,800 | — | — |
| 1996-01-22 | $19.00 | $23.67 | 331,800 | — | — |
| 1996-01-19 | $20.00 | $24.92 | 203,400 | — | — |
| 1996-01-18 | $19.63 | $24.45 | 291,200 | — | — |
| 1996-01-17 | $19.50 | $24.29 | 241,000 | — | — |
| 1996-01-16 | $19.00 | $23.67 | 277,400 | — | — |
| 1996-01-15 | $19.13 | $23.83 | 177,600 | — | — |
| 1996-01-12 | $19.25 | $23.98 | 308,800 | — | — |
| 1996-01-11 | $18.75 | $23.36 | 446,800 | — | — |
| 1996-01-10 | $18.75 | $23.36 | 339,700 | — | — |
| 1996-01-09 | $19.25 | $23.98 | 449,300 | — | — |
| 1996-01-08 | $19.63 | $24.45 | 167,900 | — | — |
| 1996-01-05 | $19.50 | $24.29 | 538,200 | — | — |
| 1996-01-04 | $20.50 | $25.54 | 406,200 | — | — |
| 1996-01-03 | $20.88 | $26.01 | 529,400 | — | — |
| 1996-01-02 | $22.38 | $27.87 | 389,000 | — | — |