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 | $25.88 | $32.75 | 98,300 | — | — |
| 1996-12-30 | $25.75 | $32.59 | 78,900 | — | — |
| 1996-12-27 | $25.75 | $32.59 | 153,800 | — | — |
| 1996-12-26 | $25.25 | $31.96 | 74,400 | — | — |
| 1996-12-24 | $24.13 | $30.54 | 31,300 | — | — |
| 1996-12-23 | $24.13 | $30.54 | 78,100 | — | — |
| 1996-12-20 | $23.38 | $29.59 | 147,300 | — | — |
| 1996-12-19 | $23.88 | $30.22 | 84,800 | — | — |
| 1996-12-18 | $23.88 | $30.22 | 171,700 | — | — |
| 1996-12-17 | $23.88 | $30.22 | 85,400 | — | — |
| 1996-12-16 | $24.88 | $31.49 | 130,000 | — | — |
| 1996-12-13 | $25.13 | $31.80 | 157,700 | — | — |
| 1996-12-12 | $24.88 | $31.49 | 248,400 | — | — |
| 1996-12-11 | $24.25 | $30.51 | 239,000 | — | — |
| 1996-12-10 | $24.75 | $31.14 | 607,500 | — | — |
| 1996-12-09 | $27.38 | $34.44 | 43,200 | — | — |
| 1996-12-06 | $26.75 | $33.66 | 39,600 | — | — |
| 1996-12-05 | $27.00 | $33.97 | 19,300 | — | — |
| 1996-12-04 | $27.00 | $33.97 | 14,200 | — | — |
| 1996-12-03 | $27.25 | $34.29 | 21,600 | — | — |
| 1996-12-02 | $27.63 | $34.76 | 51,600 | — | — |
| 1996-11-29 | $27.13 | $34.13 | 33,500 | — | — |
| 1996-11-27 | $27.38 | $34.44 | 38,100 | — | — |
| 1996-11-26 | $27.63 | $34.76 | 51,300 | — | — |
| 1996-11-25 | $27.75 | $34.91 | 108,800 | — | — |
| 1996-11-22 | $27.63 | $34.76 | 45,900 | — | — |
| 1996-11-21 | $27.50 | $34.60 | 36,300 | — | — |
| 1996-11-20 | $27.50 | $34.60 | 59,100 | — | — |
| 1996-11-19 | $27.63 | $34.76 | 140,700 | — | — |
| 1996-11-18 | $26.50 | $33.34 | 21,100 | — | — |
| 1996-11-15 | $26.50 | $33.34 | 178,500 | — | — |
| 1996-11-14 | $26.38 | $33.18 | 48,700 | — | — |
| 1996-11-13 | $26.13 | $32.87 | 20,700 | — | — |
| 1996-11-12 | $26.13 | $32.87 | 74,000 | — | — |
| 1996-11-11 | $26.13 | $32.87 | 54,200 | — | — |
| 1996-11-08 | $26.00 | $32.71 | 80,800 | — | — |
| 1996-11-07 | $25.50 | $32.08 | 48,100 | — | — |
| 1996-11-06 | $25.38 | $31.93 | 55,000 | — | — |
| 1996-11-05 | $24.88 | $31.30 | 64,600 | — | — |
| 1996-11-04 | $24.75 | $31.14 | 123,600 | — | — |
| 1996-11-01 | $25.38 | $31.93 | 16,600 | — | — |
| 1996-10-31 | $25.75 | $32.40 | 165,400 | — | — |
| 1996-10-30 | $25.88 | $32.56 | 32,100 | — | — |
| 1996-10-29 | $25.75 | $32.40 | 46,500 | — | — |
| 1996-10-28 | $25.50 | $32.08 | 74,000 | — | — |
| 1996-10-25 | $25.63 | $32.24 | 39,800 | — | — |
| 1996-10-24 | $25.75 | $32.40 | 46,500 | — | — |
| 1996-10-23 | $25.25 | $31.77 | 46,900 | — | — |
| 1996-10-22 | $25.63 | $32.24 | 46,300 | — | — |
| 1996-10-21 | $25.38 | $31.93 | 32,000 | — | — |
| 1996-10-18 | $25.75 | $32.40 | 31,400 | — | — |
| 1996-10-17 | $25.50 | $32.08 | 29,500 | — | — |
| 1996-10-16 | $25.38 | $31.93 | 17,300 | — | — |
| 1996-10-15 | $25.38 | $31.93 | 91,300 | — | — |
| 1996-10-14 | $25.25 | $31.77 | 43,000 | — | — |
| 1996-10-11 | $25.63 | $32.24 | 115,800 | — | — |
| 1996-10-10 | $25.00 | $31.45 | 45,200 | — | — |
| 1996-10-09 | $24.75 | $31.14 | 171,800 | — | — |
| 1996-10-08 | $24.88 | $31.30 | 49,600 | — | — |
| 1996-10-07 | $24.63 | $30.98 | 35,400 | — | — |
| 1996-10-04 | $24.63 | $30.98 | 51,900 | — | — |
| 1996-10-03 | $24.63 | $30.98 | 58,000 | — | — |
| 1996-10-02 | $24.13 | $30.35 | 91,400 | — | — |
| 1996-10-01 | $24.25 | $30.51 | 127,300 | — | — |
| 1996-09-30 | $24.13 | $30.35 | 79,900 | — | — |
| 1996-09-27 | $24.38 | $30.67 | 144,300 | — | — |
| 1996-09-26 | $24.25 | $30.51 | 335,100 | — | — |
| 1996-09-25 | $23.88 | $30.04 | 74,000 | — | — |
| 1996-09-24 | $23.50 | $29.57 | 138,300 | — | — |
| 1996-09-23 | $23.13 | $29.10 | 64,600 | — | — |
| 1996-09-20 | $23.25 | $29.25 | 78,100 | — | — |
| 1996-09-19 | $23.13 | $29.10 | 74,900 | — | — |
| 1996-09-18 | $23.13 | $29.10 | 74,800 | — | — |
| 1996-09-17 | $22.63 | $28.47 | 227,600 | — | — |
| 1996-09-16 | $22.75 | $28.62 | 125,600 | — | — |
| 1996-09-13 | $23.00 | $28.94 | 127,800 | — | — |
| 1996-09-12 | $23.13 | $29.10 | 47,600 | — | — |
| 1996-09-11 | $23.00 | $28.94 | 109,500 | — | — |
| 1996-09-10 | $22.88 | $28.78 | 15,000 | — | — |
| 1996-09-09 | $22.75 | $28.62 | 55,300 | — | — |
| 1996-09-06 | $22.88 | $28.78 | 28,600 | — | — |
| 1996-09-05 | $23.00 | $28.94 | 85,800 | — | — |
| 1996-09-04 | $23.00 | $28.94 | 198,700 | — | — |
| 1996-09-03 | $22.50 | $28.31 | 143,300 | — | — |
| 1996-08-30 | $22.63 | $28.47 | 54,000 | — | — |
| 1996-08-29 | $22.88 | $28.78 | 35,800 | — | — |
| 1996-08-28 | $22.75 | $28.62 | 64,300 | — | — |
| 1996-08-27 | $22.75 | $28.62 | 62,700 | — | — |
| 1996-08-26 | $22.75 | $28.62 | 38,100 | — | — |
| 1996-08-23 | $23.00 | $28.94 | 69,500 | — | — |
| 1996-08-22 | $23.13 | $29.10 | 106,400 | — | — |
| 1996-08-21 | $23.75 | $29.88 | 40,000 | — | — |
| 1996-08-20 | $24.00 | $30.20 | 54,200 | — | — |
| 1996-08-19 | $24.00 | $30.20 | 59,400 | — | — |
| 1996-08-16 | $24.13 | $30.17 | 21,800 | — | — |
| 1996-08-15 | $23.88 | $29.86 | 40,200 | — | — |
| 1996-08-14 | $23.88 | $29.86 | 93,700 | — | — |
| 1996-08-13 | $23.88 | $29.86 | 51,400 | — | — |
| 1996-08-12 | $23.75 | $29.70 | 49,800 | — | — |
| 1996-08-09 | $24.00 | $30.01 | 67,800 | — | — |
| 1996-08-08 | $23.38 | $29.23 | 146,700 | — | — |
| 1996-08-07 | $23.75 | $29.70 | 95,200 | — | — |
| 1996-08-06 | $24.00 | $30.01 | 208,000 | — | — |
| 1996-08-05 | $23.50 | $29.39 | 179,000 | — | — |
| 1996-08-02 | $22.25 | $27.83 | 197,000 | — | — |
| 1996-08-01 | $22.00 | $27.51 | 169,200 | — | — |
| 1996-07-31 | $22.00 | $27.51 | 102,000 | — | — |
| 1996-07-30 | $21.25 | $26.58 | 62,400 | — | — |
| 1996-07-29 | $21.38 | $26.73 | 67,000 | — | — |
| 1996-07-26 | $21.13 | $26.42 | 119,300 | — | — |
| 1996-07-25 | $21.38 | $26.73 | 38,100 | — | — |
| 1996-07-24 | $21.88 | $27.36 | 212,400 | — | — |
| 1996-07-23 | $22.25 | $27.83 | 116,800 | — | — |
| 1996-07-22 | $22.25 | $27.83 | 80,700 | — | — |
| 1996-07-19 | $22.50 | $28.14 | 87,700 | — | — |
| 1996-07-18 | $22.88 | $28.61 | 47,700 | — | — |
| 1996-07-17 | $22.50 | $28.14 | 73,900 | — | — |
| 1996-07-16 | $21.75 | $27.20 | 54,600 | — | — |
| 1996-07-15 | $22.13 | $27.67 | 67,200 | — | — |
| 1996-07-12 | $22.25 | $27.83 | 153,900 | — | — |
| 1996-07-11 | $22.25 | $27.83 | 69,300 | — | — |
| 1996-07-10 | $22.88 | $28.61 | 65,800 | — | — |
| 1996-07-09 | $23.00 | $28.76 | 48,000 | — | — |
| 1996-07-08 | $22.63 | $28.30 | 61,500 | — | — |
| 1996-07-05 | $22.88 | $28.61 | 12,300 | — | — |
| 1996-07-03 | $23.13 | $28.92 | 291,600 | — | — |
| 1996-07-02 | $23.25 | $29.08 | 32,300 | — | — |
| 1996-07-01 | $23.75 | $29.70 | 204,300 | — | — |
| 1996-06-28 | $23.50 | $29.39 | 69,400 | — | — |
| 1996-06-27 | $23.75 | $29.70 | 51,300 | — | — |
| 1996-06-26 | $24.00 | $30.01 | 254,800 | — | — |
| 1996-06-25 | $24.00 | $30.01 | 71,400 | — | — |
| 1996-06-24 | $24.38 | $30.48 | 44,000 | — | — |
| 1996-06-21 | $25.13 | $31.42 | 82,700 | — | — |
| 1996-06-20 | $25.13 | $31.42 | 98,000 | — | — |
| 1996-06-19 | $25.13 | $31.42 | 74,200 | — | — |
| 1996-06-18 | $25.00 | $31.27 | 43,800 | — | — |
| 1996-06-17 | $24.63 | $30.80 | 46,000 | — | — |
| 1996-06-14 | $24.63 | $30.80 | 39,200 | — | — |
| 1996-06-13 | $25.00 | $31.27 | 67,500 | — | — |
| 1996-06-12 | $25.50 | $31.89 | 59,000 | — | — |
| 1996-06-11 | $25.38 | $31.73 | 23,500 | — | — |
| 1996-06-10 | $25.38 | $31.73 | 28,200 | — | — |
| 1996-06-07 | $25.50 | $31.89 | 28,400 | — | — |
| 1996-06-06 | $25.50 | $31.89 | 22,200 | — | — |
| 1996-06-05 | $26.00 | $32.52 | 23,500 | — | — |
| 1996-06-04 | $25.38 | $31.73 | 52,400 | — | — |
| 1996-06-03 | $25.25 | $31.58 | 41,500 | — | — |
| 1996-05-31 | $25.13 | $31.42 | 22,400 | — | — |
| 1996-05-30 | $25.75 | $32.20 | 39,500 | — | — |
| 1996-05-29 | $25.13 | $31.42 | 48,600 | — | — |
| 1996-05-28 | $25.25 | $31.58 | 37,400 | — | — |
| 1996-05-24 | $25.63 | $32.05 | 27,600 | — | — |
| 1996-05-23 | $25.75 | $32.20 | 51,100 | — | — |
| 1996-05-22 | $25.75 | $32.20 | 72,100 | — | — |
| 1996-05-21 | $26.38 | $32.98 | 18,700 | — | — |
| 1996-05-20 | $26.25 | $32.83 | 64,300 | — | — |
| 1996-05-17 | $26.00 | $32.52 | 15,000 | — | — |
| 1996-05-16 | $25.88 | $32.36 | 69,600 | — | — |
| 1996-05-15 | $25.38 | $31.73 | 50,900 | — | — |
| 1996-05-14 | $25.88 | $32.36 | 181,800 | — | — |
| 1996-05-13 | $26.50 | $33.14 | 102,100 | — | — |
| 1996-05-10 | $26.13 | $32.67 | 22,600 | — | — |
| 1996-05-09 | $26.13 | $32.49 | 32,200 | — | — |
| 1996-05-08 | $26.00 | $32.34 | 27,200 | — | — |
| 1996-05-07 | $26.75 | $33.27 | 83,700 | — | — |
| 1996-05-06 | $26.38 | $32.80 | 18,400 | — | — |
| 1996-05-03 | $26.50 | $32.96 | 98,000 | — | — |
| 1996-05-02 | $26.00 | $32.34 | 45,500 | — | — |
| 1996-05-01 | $26.13 | $32.49 | 68,200 | — | — |
| 1996-04-30 | $26.25 | $32.65 | 51,700 | — | — |
| 1996-04-29 | $26.13 | $32.49 | 34,900 | — | — |
| 1996-04-26 | $26.25 | $32.65 | 36,500 | — | — |
| 1996-04-25 | $26.00 | $32.34 | 20,200 | — | — |
| 1996-04-24 | $25.75 | $32.02 | 54,700 | — | — |
| 1996-04-23 | $25.88 | $32.18 | 45,900 | — | — |
| 1996-04-22 | $25.25 | $31.40 | 39,200 | — | — |
| 1996-04-19 | $24.75 | $30.78 | 125,600 | — | — |
| 1996-04-18 | $24.88 | $30.94 | 32,600 | — | — |
| 1996-04-17 | $25.00 | $31.09 | 110,100 | — | — |
| 1996-04-16 | $25.75 | $32.02 | 44,800 | — | — |
| 1996-04-15 | $25.38 | $31.56 | 39,500 | — | — |
| 1996-04-12 | $25.00 | $31.09 | 32,600 | — | — |
| 1996-04-11 | $25.13 | $31.25 | 45,500 | — | — |
| 1996-04-10 | $25.50 | $31.71 | 133,700 | — | — |
| 1996-04-09 | $25.63 | $31.87 | 41,200 | — | — |
| 1996-04-08 | $25.88 | $32.18 | 47,900 | — | — |
| 1996-04-04 | $26.13 | $32.49 | 56,700 | — | — |
| 1996-04-03 | $26.00 | $32.34 | 25,600 | — | — |
| 1996-04-02 | $26.25 | $32.65 | 26,300 | — | — |
| 1996-04-01 | $25.88 | $32.18 | 90,200 | — | — |
| 1996-03-29 | $25.63 | $31.87 | 47,000 | — | — |
| 1996-03-28 | $26.13 | $32.49 | 82,000 | — | — |
| 1996-03-27 | $25.50 | $31.71 | 101,300 | — | — |
| 1996-03-26 | $26.50 | $32.96 | 83,300 | — | — |
| 1996-03-25 | $26.75 | $33.27 | 58,600 | — | — |
| 1996-03-22 | $27.13 | $33.73 | 18,000 | — | — |
| 1996-03-21 | $26.88 | $33.42 | 19,600 | — | — |
| 1996-03-20 | $27.00 | $33.58 | 15,100 | — | — |
| 1996-03-19 | $27.25 | $33.89 | 25,000 | — | — |
| 1996-03-18 | $27.63 | $34.36 | 71,600 | — | — |
| 1996-03-15 | $26.63 | $33.11 | 35,600 | — | — |
| 1996-03-14 | $26.50 | $32.96 | 46,000 | — | — |
| 1996-03-13 | $25.75 | $32.02 | 57,500 | — | — |
| 1996-03-12 | $26.13 | $32.49 | 47,600 | — | — |
| 1996-03-11 | $25.88 | $32.18 | 60,400 | — | — |
| 1996-03-08 | $25.38 | $31.56 | 85,800 | — | — |
| 1996-03-07 | $26.13 | $32.49 | 17,300 | — | — |
| 1996-03-06 | $26.50 | $32.96 | 39,100 | — | — |
| 1996-03-05 | $26.63 | $33.11 | 60,600 | — | — |
| 1996-03-04 | $26.50 | $32.96 | 158,100 | — | — |
| 1996-03-01 | $26.50 | $32.96 | 83,200 | — | — |
| 1996-02-29 | $25.50 | $31.71 | 48,000 | — | — |
| 1996-02-28 | $25.50 | $31.71 | 81,500 | — | — |
| 1996-02-27 | $25.75 | $32.02 | 49,800 | — | — |
| 1996-02-26 | $26.63 | $33.11 | 53,300 | — | — |
| 1996-02-23 | $25.88 | $32.18 | 71,400 | — | — |
| 1996-02-22 | $26.38 | $32.80 | 66,900 | — | — |
| 1996-02-21 | $26.25 | $32.65 | 41,100 | — | — |
| 1996-02-20 | $26.50 | $32.96 | 58,600 | — | — |
| 1996-02-16 | $26.50 | $32.96 | 33,600 | — | — |
| 1996-02-15 | $26.38 | $32.80 | 62,500 | — | — |
| 1996-02-14 | $26.50 | $32.78 | 30,300 | — | — |
| 1996-02-13 | $26.50 | $32.78 | 129,900 | — | — |
| 1996-02-12 | $26.88 | $33.24 | 150,900 | — | — |
| 1996-02-09 | $26.63 | $32.93 | 75,700 | — | — |
| 1996-02-08 | $27.00 | $33.40 | 97,100 | — | — |
| 1996-02-07 | $27.13 | $33.55 | 138,300 | — | — |
| 1996-02-06 | $26.63 | $32.93 | 60,700 | — | — |
| 1996-02-05 | $25.88 | $32.00 | 38,700 | — | — |
| 1996-02-02 | $25.63 | $31.69 | 29,100 | — | — |
| 1996-02-01 | $25.50 | $31.54 | 34,300 | — | — |
| 1996-01-31 | $25.13 | $31.08 | 51,300 | — | — |
| 1996-01-30 | $25.25 | $31.23 | 85,700 | — | — |
| 1996-01-29 | $25.13 | $31.08 | 45,300 | — | — |
| 1996-01-26 | $24.88 | $30.77 | 34,600 | — | — |
| 1996-01-25 | $24.88 | $30.77 | 24,200 | — | — |
| 1996-01-24 | $24.63 | $30.46 | 69,400 | — | — |
| 1996-01-23 | $24.13 | $29.84 | 39,400 | — | — |
| 1996-01-22 | $24.38 | $30.15 | 211,800 | — | — |
| 1996-01-19 | $24.25 | $29.99 | 43,800 | — | — |
| 1996-01-18 | $24.25 | $29.99 | 42,600 | — | — |
| 1996-01-17 | $24.13 | $29.84 | 31,800 | — | — |
| 1996-01-16 | $24.13 | $29.84 | 67,000 | — | — |
| 1996-01-15 | $24.25 | $29.99 | 82,200 | — | — |
| 1996-01-12 | $24.38 | $30.15 | 32,600 | — | — |
| 1996-01-11 | $24.50 | $30.30 | 58,600 | — | — |
| 1996-01-10 | $24.00 | $29.68 | 56,800 | — | — |
| 1996-01-09 | $24.50 | $30.30 | 88,700 | — | — |
| 1996-01-08 | $24.88 | $30.77 | 22,300 | — | — |
| 1996-01-05 | $24.75 | $30.61 | 114,600 | — | — |
| 1996-01-04 | $24.88 | $30.77 | 197,400 | — | — |
| 1996-01-03 | $25.38 | $31.39 | 89,200 | — | — |
| 1996-01-02 | $25.63 | $31.69 | 426,600 | — | — |