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 | $29.67 | $45.51 | 317,550 | — | — |
| 1996-12-30 | $30.08 | $46.15 | 197,400 | — | — |
| 1996-12-27 | $30.25 | $46.41 | 167,850 | — | — |
| 1996-12-26 | $30.50 | $46.79 | 176,400 | — | — |
| 1996-12-24 | $30.33 | $46.54 | 48,750 | — | — |
| 1996-12-23 | $30.17 | $46.28 | 213,450 | — | — |
| 1996-12-20 | $30.25 | $46.41 | 403,950 | — | — |
| 1996-12-19 | $29.92 | $45.90 | 269,700 | — | — |
| 1996-12-18 | $29.50 | $45.26 | 472,800 | — | — |
| 1996-12-17 | $29.50 | $45.26 | 413,550 | — | — |
| 1996-12-16 | $29.58 | $45.38 | 430,500 | — | — |
| 1996-12-13 | $29.67 | $45.51 | 315,150 | — | — |
| 1996-12-12 | $29.67 | $45.51 | 532,200 | — | — |
| 1996-12-11 | $29.67 | $45.51 | 216,750 | — | — |
| 1996-12-10 | $29.75 | $45.64 | 321,750 | — | — |
| 1996-12-09 | $29.75 | $45.64 | 264,300 | — | — |
| 1996-12-06 | $29.75 | $45.64 | 437,700 | — | — |
| 1996-12-05 | $29.83 | $45.77 | 331,050 | — | — |
| 1996-12-04 | $30.00 | $46.02 | 286,200 | — | — |
| 1996-12-03 | $30.25 | $46.07 | 216,900 | — | — |
| 1996-12-02 | $31.17 | $47.46 | 235,950 | — | — |
| 1996-11-29 | $30.00 | $45.68 | 100,800 | — | — |
| 1996-11-27 | $30.33 | $46.19 | 296,400 | — | — |
| 1996-11-26 | $31.00 | $47.21 | 813,300 | — | — |
| 1996-11-25 | $31.17 | $47.46 | 319,200 | — | — |
| 1996-11-22 | $30.33 | $46.19 | 238,200 | — | — |
| 1996-11-21 | $30.42 | $46.32 | 346,500 | — | — |
| 1996-11-20 | $30.33 | $46.19 | 968,100 | — | — |
| 1996-11-19 | $29.50 | $44.92 | 449,700 | — | — |
| 1996-11-18 | $29.42 | $44.80 | 428,100 | — | — |
| 1996-11-15 | $29.67 | $45.18 | 356,700 | — | — |
| 1996-11-14 | $29.67 | $45.18 | 187,050 | — | — |
| 1996-11-13 | $29.83 | $45.43 | 320,850 | — | — |
| 1996-11-12 | $29.83 | $45.43 | 134,700 | — | — |
| 1996-11-11 | $29.92 | $45.56 | 115,950 | — | — |
| 1996-11-08 | $30.08 | $45.81 | 112,200 | — | — |
| 1996-11-07 | $29.67 | $45.18 | 308,850 | — | — |
| 1996-11-06 | $29.42 | $44.80 | 237,600 | — | — |
| 1996-11-05 | $29.50 | $44.92 | 357,000 | — | — |
| 1996-11-04 | $29.25 | $44.54 | 315,150 | — | — |
| 1996-11-01 | $29.17 | $44.42 | 257,400 | — | — |
| 1996-10-31 | $29.17 | $44.42 | 276,000 | — | — |
| 1996-10-30 | $29.17 | $44.42 | 385,500 | — | — |
| 1996-10-29 | $29.25 | $44.54 | 430,650 | — | — |
| 1996-10-28 | $29.17 | $44.42 | 303,900 | — | — |
| 1996-10-25 | $29.42 | $44.80 | 365,100 | — | — |
| 1996-10-24 | $29.25 | $44.54 | 442,800 | — | — |
| 1996-10-23 | $29.25 | $44.54 | 167,550 | — | — |
| 1996-10-22 | $29.17 | $44.42 | 157,500 | — | — |
| 1996-10-21 | $29.42 | $44.80 | 355,350 | — | — |
| 1996-10-18 | $29.25 | $44.54 | 259,350 | — | — |
| 1996-10-17 | $29.42 | $44.80 | 229,650 | — | — |
| 1996-10-16 | $29.42 | $44.80 | 321,000 | — | — |
| 1996-10-15 | $29.17 | $44.42 | 226,200 | — | — |
| 1996-10-14 | $28.92 | $44.03 | 54,900 | — | — |
| 1996-10-11 | $29.08 | $44.29 | 402,150 | — | — |
| 1996-10-10 | $29.17 | $44.42 | 622,500 | — | — |
| 1996-10-09 | $29.33 | $44.67 | 292,500 | — | — |
| 1996-10-08 | $29.25 | $44.54 | 246,300 | — | — |
| 1996-10-07 | $29.25 | $44.54 | 217,050 | — | — |
| 1996-10-04 | $29.42 | $44.80 | 190,200 | — | — |
| 1996-10-03 | $29.25 | $44.54 | 139,650 | — | — |
| 1996-10-02 | $29.25 | $44.54 | 79,800 | — | — |
| 1996-10-01 | $29.42 | $44.80 | 294,750 | — | — |
| 1996-09-30 | $29.17 | $44.42 | 499,500 | — | — |
| 1996-09-27 | $29.08 | $44.29 | 340,500 | — | — |
| 1996-09-26 | $29.08 | $44.29 | 482,400 | — | — |
| 1996-09-25 | $29.00 | $44.16 | 658,800 | — | — |
| 1996-09-24 | $28.58 | $43.53 | 194,700 | — | — |
| 1996-09-23 | $28.67 | $43.65 | 237,750 | — | — |
| 1996-09-20 | $28.58 | $43.53 | 503,100 | — | — |
| 1996-09-19 | $28.83 | $43.91 | 258,300 | — | — |
| 1996-09-18 | $28.92 | $44.03 | 403,350 | — | — |
| 1996-09-17 | $29.00 | $44.16 | 395,100 | — | — |
| 1996-09-16 | $29.25 | $44.54 | 358,200 | — | — |
| 1996-09-13 | $28.83 | $43.91 | 430,200 | — | — |
| 1996-09-12 | $28.75 | $43.78 | 321,300 | — | — |
| 1996-09-11 | $28.83 | $43.91 | 236,850 | — | — |
| 1996-09-10 | $28.83 | $43.91 | 268,650 | — | — |
| 1996-09-09 | $28.58 | $43.53 | 173,400 | — | — |
| 1996-09-06 | $28.42 | $43.27 | 202,050 | — | — |
| 1996-09-05 | $28.58 | $43.53 | 256,500 | — | — |
| 1996-09-04 | $28.58 | $43.53 | 164,700 | — | — |
| 1996-09-03 | $28.58 | $43.19 | 228,150 | — | — |
| 1996-08-30 | $28.58 | $43.19 | 136,350 | — | — |
| 1996-08-29 | $28.75 | $43.44 | 549,750 | — | — |
| 1996-08-28 | $28.67 | $43.31 | 137,250 | — | — |
| 1996-08-27 | $28.75 | $43.44 | 313,800 | — | — |
| 1996-08-26 | $28.50 | $43.06 | 441,750 | — | — |
| 1996-08-23 | $28.50 | $43.06 | 246,750 | — | — |
| 1996-08-22 | $28.75 | $43.44 | 237,900 | — | — |
| 1996-08-21 | $28.83 | $43.56 | 344,250 | — | — |
| 1996-08-20 | $28.92 | $43.69 | 176,400 | — | — |
| 1996-08-19 | $29.00 | $43.82 | 167,400 | — | — |
| 1996-08-16 | $29.00 | $43.82 | 189,450 | — | — |
| 1996-08-15 | $28.58 | $43.19 | 203,250 | — | — |
| 1996-08-14 | $28.58 | $43.19 | 89,850 | — | — |
| 1996-08-13 | $28.67 | $43.31 | 354,000 | — | — |
| 1996-08-12 | $28.67 | $43.31 | 226,650 | — | — |
| 1996-08-09 | $29.00 | $43.82 | 214,950 | — | — |
| 1996-08-08 | $28.83 | $43.56 | 104,400 | — | — |
| 1996-08-07 | $29.00 | $43.82 | 190,200 | — | — |
| 1996-08-06 | $29.00 | $43.82 | 427,350 | — | — |
| 1996-08-05 | $29.00 | $43.82 | 265,650 | — | — |
| 1996-08-02 | $29.08 | $43.94 | 377,850 | — | — |
| 1996-08-01 | $28.33 | $42.81 | 401,850 | — | — |
| 1996-07-31 | $28.25 | $42.68 | 418,350 | — | — |
| 1996-07-30 | $28.17 | $42.56 | 268,200 | — | — |
| 1996-07-29 | $28.00 | $42.31 | 194,250 | — | — |
| 1996-07-26 | $28.08 | $42.43 | 426,600 | — | — |
| 1996-07-25 | $28.33 | $42.81 | 184,650 | — | — |
| 1996-07-24 | $28.42 | $42.94 | 265,800 | — | — |
| 1996-07-23 | $28.58 | $43.19 | 408,450 | — | — |
| 1996-07-22 | $28.33 | $42.81 | 411,900 | — | — |
| 1996-07-19 | $28.42 | $42.94 | 492,750 | — | — |
| 1996-07-18 | $28.42 | $42.94 | 358,050 | — | — |
| 1996-07-17 | $28.08 | $42.43 | 597,150 | — | — |
| 1996-07-16 | $28.58 | $43.19 | 690,900 | — | — |
| 1996-07-15 | $28.92 | $43.69 | 220,650 | — | — |
| 1996-07-12 | $29.75 | $44.95 | 182,400 | — | — |
| 1996-07-11 | $29.92 | $45.20 | 143,850 | — | — |
| 1996-07-10 | $30.33 | $45.83 | 272,100 | — | — |
| 1996-07-09 | $30.25 | $45.71 | 132,000 | — | — |
| 1996-07-08 | $30.17 | $45.58 | 122,700 | — | — |
| 1996-07-05 | $30.25 | $45.71 | 75,450 | — | — |
| 1996-07-03 | $30.83 | $46.59 | 155,550 | — | — |
| 1996-07-02 | $30.92 | $46.71 | 404,700 | — | — |
| 1996-07-01 | $30.50 | $46.08 | 185,100 | — | — |
| 1996-06-28 | $30.50 | $46.08 | 221,550 | — | — |
| 1996-06-27 | $30.92 | $46.71 | 147,000 | — | — |
| 1996-06-26 | $30.50 | $46.08 | 165,300 | — | — |
| 1996-06-25 | $31.08 | $46.96 | 246,150 | — | — |
| 1996-06-24 | $30.42 | $45.96 | 213,600 | — | — |
| 1996-06-21 | $30.75 | $46.46 | 400,350 | — | — |
| 1996-06-20 | $30.92 | $46.71 | 309,000 | — | — |
| 1996-06-19 | $30.75 | $46.46 | 148,050 | — | — |
| 1996-06-18 | $30.75 | $46.46 | 174,600 | — | — |
| 1996-06-17 | $30.83 | $46.59 | 256,500 | — | — |
| 1996-06-14 | $30.67 | $46.33 | 169,200 | — | — |
| 1996-06-13 | $30.75 | $46.46 | 212,100 | — | — |
| 1996-06-12 | $30.50 | $46.08 | 101,100 | — | — |
| 1996-06-11 | $30.50 | $46.08 | 201,150 | — | — |
| 1996-06-10 | $30.33 | $45.83 | 80,100 | — | — |
| 1996-06-07 | $30.67 | $46.33 | 277,050 | — | — |
| 1996-06-06 | $30.42 | $45.96 | 129,600 | — | — |
| 1996-06-05 | $30.67 | $46.33 | 197,700 | — | — |
| 1996-06-04 | $30.33 | $45.49 | 203,550 | — | — |
| 1996-06-03 | $30.58 | $45.87 | 204,900 | — | — |
| 1996-05-31 | $30.33 | $45.49 | 396,300 | — | — |
| 1996-05-30 | $30.25 | $45.37 | 202,350 | — | — |
| 1996-05-29 | $29.92 | $44.87 | 155,100 | — | — |
| 1996-05-28 | $30.08 | $45.12 | 158,250 | — | — |
| 1996-05-24 | $30.33 | $45.49 | 138,000 | — | — |
| 1996-05-23 | $30.17 | $45.24 | 199,350 | — | — |
| 1996-05-22 | $30.25 | $45.37 | 195,300 | — | — |
| 1996-05-21 | $30.08 | $45.12 | 225,300 | — | — |
| 1996-05-20 | $30.17 | $45.24 | 88,800 | — | — |
| 1996-05-17 | $30.08 | $45.12 | 348,000 | — | — |
| 1996-05-16 | $30.08 | $45.12 | 142,350 | — | — |
| 1996-05-15 | $30.08 | $45.12 | 439,350 | — | — |
| 1996-05-14 | $29.92 | $44.87 | 429,750 | — | — |
| 1996-05-13 | $29.33 | $43.99 | 222,150 | — | — |
| 1996-05-10 | $29.25 | $43.87 | 112,050 | — | — |
| 1996-05-09 | $29.25 | $43.87 | 207,600 | — | — |
| 1996-05-08 | $29.33 | $43.99 | 621,600 | — | — |
| 1996-05-07 | $28.58 | $42.87 | 232,200 | — | — |
| 1996-05-06 | $29.08 | $43.62 | 1,066,350 | — | — |
| 1996-05-03 | $28.75 | $43.12 | 292,800 | — | — |
| 1996-05-02 | $29.08 | $43.62 | 191,850 | — | — |
| 1996-05-01 | $29.33 | $43.99 | 206,100 | — | — |
| 1996-04-30 | $29.50 | $44.24 | 143,400 | — | — |
| 1996-04-29 | $29.50 | $44.24 | 77,100 | — | — |
| 1996-04-26 | $29.50 | $44.24 | 501,600 | — | — |
| 1996-04-25 | $29.50 | $44.24 | 623,100 | — | — |
| 1996-04-24 | $29.50 | $44.24 | 166,050 | — | — |
| 1996-04-23 | $29.50 | $44.24 | 115,650 | — | — |
| 1996-04-22 | $29.50 | $44.24 | 143,550 | — | — |
| 1996-04-19 | $29.75 | $44.62 | 192,300 | — | — |
| 1996-04-18 | $29.33 | $43.99 | 150,450 | — | — |
| 1996-04-17 | $30.00 | $44.99 | 193,350 | — | — |
| 1996-04-16 | $29.67 | $44.49 | 125,850 | — | — |
| 1996-04-15 | $29.50 | $44.24 | 145,650 | — | — |
| 1996-04-12 | $29.83 | $44.74 | 164,100 | — | — |
| 1996-04-11 | $29.50 | $44.24 | 250,200 | — | — |
| 1996-04-10 | $29.58 | $44.37 | 362,400 | — | — |
| 1996-04-09 | $29.58 | $44.37 | 319,500 | — | — |
| 1996-04-08 | $29.92 | $44.87 | 369,900 | — | — |
| 1996-04-04 | $30.33 | $45.49 | 336,450 | — | — |
| 1996-04-03 | $29.92 | $44.87 | 187,200 | — | — |
| 1996-04-02 | $30.00 | $44.99 | 330,450 | — | — |
| 1996-04-01 | $29.92 | $44.87 | 257,550 | — | — |
| 1996-03-29 | $30.00 | $44.99 | 302,550 | — | — |
| 1996-03-28 | $29.83 | $44.74 | 437,400 | — | — |
| 1996-03-27 | $29.58 | $44.37 | 245,250 | — | — |
| 1996-03-26 | $30.00 | $44.99 | 465,450 | — | — |
| 1996-03-25 | $30.00 | $44.99 | 695,550 | — | — |
| 1996-03-22 | $29.92 | $44.87 | 277,650 | — | — |
| 1996-03-21 | $29.92 | $44.87 | 234,300 | — | — |
| 1996-03-20 | $30.25 | $45.37 | 481,650 | — | — |
| 1996-03-19 | $30.75 | $46.12 | 504,000 | — | — |
| 1996-03-18 | $30.00 | $44.99 | 349,350 | — | — |
| 1996-03-15 | $29.58 | $44.37 | 757,200 | — | — |
| 1996-03-14 | $29.17 | $43.74 | 252,150 | — | — |
| 1996-03-13 | $28.50 | $42.74 | 173,850 | — | — |
| 1996-03-12 | $28.58 | $42.87 | 424,950 | — | — |
| 1996-03-11 | $28.25 | $42.37 | 313,950 | — | — |
| 1996-03-08 | $27.83 | $41.74 | 233,550 | — | — |
| 1996-03-07 | $28.33 | $42.49 | 114,750 | — | — |
| 1996-03-06 | $28.50 | $42.74 | 259,950 | — | — |
| 1996-03-05 | $29.08 | $43.28 | 323,700 | — | — |
| 1996-03-04 | $28.75 | $42.79 | 210,000 | — | — |
| 1996-03-01 | $28.58 | $42.54 | 221,700 | — | — |
| 1996-02-29 | $28.50 | $42.42 | 516,150 | — | — |
| 1996-02-28 | $28.50 | $42.42 | 295,050 | — | — |
| 1996-02-27 | $29.17 | $43.41 | 241,200 | — | — |
| 1996-02-26 | $29.17 | $43.41 | 332,550 | — | — |
| 1996-02-23 | $29.58 | $44.03 | 340,800 | — | — |
| 1996-02-22 | $30.00 | $44.65 | 201,750 | — | — |
| 1996-02-21 | $29.33 | $43.66 | 427,200 | — | — |
| 1996-02-20 | $29.33 | $43.66 | 192,000 | — | — |
| 1996-02-16 | $29.58 | $44.03 | 560,700 | — | — |
| 1996-02-15 | $29.75 | $44.28 | 115,500 | — | — |
| 1996-02-14 | $30.00 | $44.65 | 148,500 | — | — |
| 1996-02-13 | $29.83 | $44.40 | 267,600 | — | — |
| 1996-02-12 | $30.42 | $45.27 | 251,700 | — | — |
| 1996-02-09 | $29.75 | $44.28 | 305,850 | — | — |
| 1996-02-08 | $29.92 | $44.52 | 372,600 | — | — |
| 1996-02-07 | $29.33 | $43.66 | 149,100 | — | — |
| 1996-02-06 | $29.33 | $43.66 | 124,650 | — | — |
| 1996-02-05 | $29.58 | $44.03 | 346,500 | — | — |
| 1996-02-02 | $29.17 | $43.41 | 203,850 | — | — |
| 1996-02-01 | $29.42 | $43.78 | 155,100 | — | — |
| 1996-01-31 | $29.67 | $44.15 | 480,450 | — | — |
| 1996-01-30 | $29.00 | $43.16 | 646,650 | — | — |
| 1996-01-29 | $28.50 | $42.42 | 336,900 | — | — |
| 1996-01-26 | $28.42 | $42.29 | 142,650 | — | — |
| 1996-01-25 | $28.67 | $42.66 | 176,250 | — | — |
| 1996-01-24 | $28.50 | $42.42 | 279,450 | — | — |
| 1996-01-23 | $28.00 | $41.67 | 185,100 | — | — |
| 1996-01-22 | $28.00 | $41.67 | 374,400 | — | — |
| 1996-01-19 | $27.42 | $40.80 | 365,400 | — | — |
| 1996-01-18 | $27.42 | $40.80 | 415,800 | — | — |
| 1996-01-17 | $27.58 | $41.05 | 229,200 | — | — |
| 1996-01-16 | $27.42 | $40.80 | 306,000 | — | — |
| 1996-01-15 | $27.17 | $40.43 | 314,400 | — | — |
| 1996-01-12 | $27.17 | $40.43 | 171,300 | — | — |
| 1996-01-11 | $27.00 | $40.18 | 327,300 | — | — |
| 1996-01-10 | $26.83 | $39.94 | 153,300 | — | — |
| 1996-01-09 | $27.00 | $40.18 | 179,550 | — | — |
| 1996-01-08 | $27.25 | $40.56 | 50,700 | — | — |
| 1996-01-05 | $27.08 | $40.31 | 131,700 | — | — |
| 1996-01-04 | $27.25 | $40.56 | 211,650 | — | — |
| 1996-01-03 | $27.50 | $40.93 | 262,050 | — | — |
| 1996-01-02 | $27.58 | $41.05 | 298,500 | — | — |