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
- 1980-03-28 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 | $31.75 | $43.68 | 551,200 | — | — |
| 1996-12-30 | $31.88 | $43.85 | 397,400 | — | — |
| 1996-12-27 | $31.50 | $43.34 | 171,600 | — | — |
| 1996-12-26 | $31.38 | $43.16 | 115,000 | — | — |
| 1996-12-24 | $31.50 | $43.34 | 132,900 | — | — |
| 1996-12-23 | $31.25 | $42.99 | 487,400 | — | — |
| 1996-12-20 | $31.25 | $42.99 | 511,200 | — | — |
| 1996-12-19 | $31.25 | $42.99 | 675,700 | — | — |
| 1996-12-18 | $31.13 | $42.82 | 367,800 | — | — |
| 1996-12-17 | $31.13 | $42.82 | 406,000 | — | — |
| 1996-12-16 | $30.75 | $42.30 | 603,800 | — | — |
| 1996-12-13 | $31.13 | $42.82 | 394,700 | — | — |
| 1996-12-12 | $31.38 | $43.16 | 1,635,800 | — | — |
| 1996-12-11 | $31.00 | $42.65 | 959,000 | — | — |
| 1996-12-10 | $31.25 | $42.99 | 590,600 | — | — |
| 1996-12-09 | $31.00 | $42.65 | 996,400 | — | — |
| 1996-12-06 | $30.75 | $42.30 | 833,200 | — | — |
| 1996-12-05 | $31.00 | $42.65 | 1,012,900 | — | — |
| 1996-12-04 | $31.25 | $42.99 | 721,800 | — | — |
| 1996-12-03 | $31.75 | $43.68 | 696,400 | — | — |
| 1996-12-02 | $32.25 | $44.37 | 764,600 | — | — |
| 1996-11-29 | $32.88 | $45.23 | 324,200 | — | — |
| 1996-11-27 | $33.50 | $46.09 | 741,100 | — | — |
| 1996-11-26 | $34.00 | $46.78 | 1,272,000 | — | — |
| 1996-11-25 | $34.00 | $46.78 | 1,386,900 | — | — |
| 1996-11-22 | $32.75 | $45.06 | 1,219,900 | — | — |
| 1996-11-21 | $32.25 | $44.37 | 594,200 | — | — |
| 1996-11-20 | $32.00 | $44.02 | 456,600 | — | — |
| 1996-11-19 | $32.13 | $44.20 | 749,000 | — | — |
| 1996-11-18 | $31.63 | $43.51 | 307,700 | — | — |
| 1996-11-15 | $31.75 | $43.68 | 622,900 | — | — |
| 1996-11-14 | $31.38 | $43.16 | 954,200 | — | — |
| 1996-11-13 | $31.38 | $43.16 | 487,700 | — | — |
| 1996-11-12 | $31.25 | $42.99 | 872,400 | — | — |
| 1996-11-11 | $31.38 | $43.16 | 433,000 | — | — |
| 1996-11-08 | $31.38 | $43.16 | 454,600 | — | — |
| 1996-11-07 | $31.50 | $43.34 | 853,700 | — | — |
| 1996-11-06 | $32.63 | $44.88 | 1,213,700 | — | — |
| 1996-11-05 | $31.38 | $43.16 | 728,800 | — | — |
| 1996-11-04 | $31.50 | $43.34 | 430,600 | — | — |
| 1996-11-01 | $31.50 | $43.34 | 381,400 | — | — |
| 1996-10-31 | $31.50 | $43.34 | 685,300 | — | — |
| 1996-10-30 | $31.00 | $42.65 | 411,900 | — | — |
| 1996-10-29 | $31.13 | $42.82 | 603,700 | — | — |
| 1996-10-28 | $31.50 | $43.34 | 488,100 | — | — |
| 1996-10-25 | $31.63 | $43.51 | 396,300 | — | — |
| 1996-10-24 | $31.38 | $43.16 | 1,231,100 | — | — |
| 1996-10-23 | $31.25 | $42.99 | 731,900 | — | — |
| 1996-10-22 | $32.13 | $44.20 | 784,000 | — | — |
| 1996-10-21 | $32.00 | $44.02 | 556,600 | — | — |
| 1996-10-18 | $32.00 | $44.02 | 753,700 | — | — |
| 1996-10-17 | $31.50 | $43.34 | 686,000 | — | — |
| 1996-10-16 | $31.25 | $42.99 | 1,195,400 | — | — |
| 1996-10-15 | $31.13 | $42.82 | 1,321,200 | — | — |
| 1996-10-14 | $31.38 | $43.16 | 561,000 | — | — |
| 1996-10-11 | $31.00 | $42.65 | 373,800 | — | — |
| 1996-10-10 | $30.75 | $42.30 | 600,700 | — | — |
| 1996-10-09 | $30.50 | $41.96 | 1,367,500 | — | — |
| 1996-10-08 | $31.38 | $43.16 | 1,122,900 | — | — |
| 1996-10-07 | $31.88 | $43.85 | 419,900 | — | — |
| 1996-10-04 | $32.00 | $44.02 | 715,900 | — | — |
| 1996-10-03 | $32.00 | $44.02 | 609,500 | — | — |
| 1996-10-02 | $32.38 | $44.54 | 1,052,500 | — | — |
| 1996-10-01 | $31.75 | $43.68 | 907,300 | — | — |
| 1996-09-30 | $31.13 | $42.82 | 482,600 | — | — |
| 1996-09-27 | $31.00 | $42.65 | 890,300 | — | — |
| 1996-09-26 | $30.63 | $42.13 | 801,000 | — | — |
| 1996-09-25 | $30.13 | $41.44 | 508,900 | — | — |
| 1996-09-24 | $29.75 | $40.93 | 456,700 | — | — |
| 1996-09-23 | $29.75 | $40.93 | 728,000 | — | — |
| 1996-09-20 | $29.88 | $41.10 | 703,900 | — | — |
| 1996-09-19 | $29.75 | $40.93 | 922,600 | — | — |
| 1996-09-18 | $29.63 | $40.76 | 785,500 | — | — |
| 1996-09-17 | $29.63 | $40.76 | 1,074,200 | — | — |
| 1996-09-16 | $30.00 | $41.27 | 859,000 | — | — |
| 1996-09-13 | $29.75 | $40.93 | 836,000 | — | — |
| 1996-09-12 | $29.25 | $40.24 | 321,600 | — | — |
| 1996-09-11 | $29.25 | $40.24 | 307,000 | — | — |
| 1996-09-10 | $29.38 | $40.41 | 399,500 | — | — |
| 1996-09-09 | $29.50 | $40.58 | 526,900 | — | — |
| 1996-09-06 | $29.25 | $40.24 | 420,900 | — | — |
| 1996-09-05 | $29.13 | $40.07 | 561,500 | — | — |
| 1996-09-04 | $28.75 | $39.55 | 849,000 | — | — |
| 1996-09-03 | $28.63 | $39.38 | 295,300 | — | — |
| 1996-08-30 | $28.50 | $39.21 | 253,000 | — | — |
| 1996-08-29 | $28.50 | $39.21 | 355,700 | — | — |
| 1996-08-28 | $28.88 | $39.73 | 819,800 | — | — |
| 1996-08-27 | $28.38 | $39.04 | 810,300 | — | — |
| 1996-08-26 | $28.38 | $39.04 | 327,800 | — | — |
| 1996-08-23 | $28.38 | $39.04 | 279,100 | — | — |
| 1996-08-22 | $28.75 | $39.55 | 607,500 | — | — |
| 1996-08-21 | $28.38 | $39.04 | 1,305,600 | — | — |
| 1996-08-20 | $28.25 | $38.87 | 1,985,800 | — | — |
| 1996-08-19 | $28.00 | $38.52 | 573,100 | — | — |
| 1996-08-16 | $28.13 | $38.69 | 3,682,700 | — | — |
| 1996-08-15 | $28.38 | $38.23 | 547,300 | — | — |
| 1996-08-14 | $28.25 | $38.07 | 470,300 | — | — |
| 1996-08-13 | $28.13 | $37.90 | 258,400 | — | — |
| 1996-08-12 | $28.13 | $37.90 | 2,766,000 | — | — |
| 1996-08-09 | $27.88 | $37.56 | 771,300 | — | — |
| 1996-08-08 | $27.63 | $37.22 | 577,600 | — | — |
| 1996-08-07 | $27.50 | $37.05 | 7,822,800 | — | — |
| 1996-08-06 | $27.75 | $37.39 | 1,539,900 | — | — |
| 1996-08-05 | $27.88 | $37.56 | 3,716,000 | — | — |
| 1996-08-02 | $28.00 | $37.73 | 584,100 | — | — |
| 1996-08-01 | $27.75 | $37.39 | 4,752,500 | — | — |
| 1996-07-31 | $27.75 | $37.39 | 17,541,200 | — | — |
| 1996-07-30 | $28.13 | $37.90 | 808,400 | — | — |
| 1996-07-29 | $27.50 | $37.05 | 338,000 | — | — |
| 1996-07-26 | $27.50 | $37.05 | 2,428,900 | — | — |
| 1996-07-25 | $28.00 | $37.73 | 710,100 | — | — |
| 1996-07-24 | $27.38 | $36.89 | 934,200 | — | — |
| 1996-07-23 | $28.00 | $37.73 | 6,041,600 | — | — |
| 1996-07-22 | $27.63 | $37.22 | 497,300 | — | — |
| 1996-07-19 | $27.50 | $37.05 | 615,900 | — | — |
| 1996-07-18 | $27.38 | $36.89 | 716,600 | — | — |
| 1996-07-17 | $26.88 | $36.21 | 10,511,800 | — | — |
| 1996-07-16 | $27.13 | $36.55 | 1,067,300 | — | — |
| 1996-07-15 | $26.75 | $36.04 | 508,800 | — | — |
| 1996-07-12 | $27.13 | $36.55 | 685,300 | — | — |
| 1996-07-11 | $27.75 | $37.39 | 1,363,500 | — | — |
| 1996-07-10 | $27.50 | $37.05 | 782,200 | — | — |
| 1996-07-09 | $27.38 | $36.89 | 899,900 | — | — |
| 1996-07-08 | $26.88 | $36.21 | 1,459,300 | — | — |
| 1996-07-05 | $27.13 | $36.55 | 343,800 | — | — |
| 1996-07-03 | $27.00 | $36.38 | 933,500 | — | — |
| 1996-07-02 | $26.88 | $36.21 | 555,100 | — | — |
| 1996-07-01 | $27.13 | $36.55 | 399,500 | — | — |
| 1996-06-28 | $26.75 | $36.04 | 347,600 | — | — |
| 1996-06-27 | $26.50 | $35.71 | 385,400 | — | — |
| 1996-06-26 | $26.25 | $35.37 | 356,900 | — | — |
| 1996-06-25 | $26.00 | $35.03 | 642,000 | — | — |
| 1996-06-24 | $26.38 | $35.54 | 744,600 | — | — |
| 1996-06-21 | $26.38 | $35.54 | 675,600 | — | — |
| 1996-06-20 | $26.75 | $36.04 | 395,500 | — | — |
| 1996-06-19 | $26.63 | $35.88 | 703,800 | — | — |
| 1996-06-18 | $27.00 | $36.38 | 600,600 | — | — |
| 1996-06-17 | $27.38 | $36.89 | 1,419,000 | — | — |
| 1996-06-14 | $26.50 | $35.71 | 397,100 | — | — |
| 1996-06-13 | $26.50 | $35.71 | 1,066,000 | — | — |
| 1996-06-12 | $26.13 | $35.20 | 1,472,700 | — | — |
| 1996-06-11 | $25.50 | $34.36 | 2,137,600 | — | — |
| 1996-06-10 | $25.13 | $33.85 | 628,900 | — | — |
| 1996-06-07 | $25.38 | $34.19 | 396,600 | — | — |
| 1996-06-06 | $25.50 | $34.36 | 599,500 | — | — |
| 1996-06-05 | $26.00 | $35.03 | 740,100 | — | — |
| 1996-06-04 | $26.00 | $35.03 | 719,900 | — | — |
| 1996-06-03 | $26.00 | $35.03 | 711,300 | — | — |
| 1996-05-31 | $26.13 | $35.20 | 1,119,200 | — | — |
| 1996-05-30 | $26.13 | $35.20 | 895,600 | — | — |
| 1996-05-29 | $26.25 | $35.37 | 702,700 | — | — |
| 1996-05-28 | $26.00 | $35.03 | 780,000 | — | — |
| 1996-05-24 | $26.00 | $35.03 | 534,300 | — | — |
| 1996-05-23 | $26.13 | $35.20 | 996,500 | — | — |
| 1996-05-22 | $26.13 | $35.20 | 557,600 | — | — |
| 1996-05-21 | $26.38 | $35.54 | 1,318,400 | — | — |
| 1996-05-20 | $26.13 | $35.20 | 1,429,400 | — | — |
| 1996-05-17 | $25.88 | $34.87 | 1,055,900 | — | — |
| 1996-05-16 | $26.00 | $35.03 | 3,188,500 | — | — |
| 1996-05-15 | $23.75 | $32.00 | 544,500 | — | — |
| 1996-05-14 | $23.75 | $32.00 | 923,600 | — | — |
| 1996-05-13 | $23.75 | $32.00 | 683,800 | — | — |
| 1996-05-10 | $23.75 | $32.00 | 606,600 | — | — |
| 1996-05-09 | $23.38 | $31.50 | 617,900 | — | — |
| 1996-05-08 | $23.75 | $32.00 | 1,263,600 | — | — |
| 1996-05-07 | $23.50 | $31.66 | 1,271,600 | — | — |
| 1996-05-06 | $24.00 | $32.34 | 397,400 | — | — |
| 1996-05-03 | $24.00 | $32.34 | 654,400 | — | — |
| 1996-05-02 | $23.88 | $32.17 | 959,800 | — | — |
| 1996-05-01 | $24.63 | $33.18 | 1,778,800 | — | — |
| 1996-04-30 | $24.25 | $32.68 | 883,300 | — | — |
| 1996-04-29 | $23.88 | $32.17 | 518,000 | — | — |
| 1996-04-26 | $23.75 | $32.00 | 649,500 | — | — |
| 1996-04-25 | $23.63 | $31.83 | 747,000 | — | — |
| 1996-04-24 | $23.50 | $31.66 | 1,596,200 | — | — |
| 1996-04-23 | $24.13 | $32.51 | 541,300 | — | — |
| 1996-04-22 | $23.75 | $32.00 | 726,100 | — | — |
| 1996-04-19 | $24.38 | $32.84 | 483,700 | — | — |
| 1996-04-18 | $24.25 | $32.68 | 745,300 | — | — |
| 1996-04-17 | $23.75 | $32.00 | 516,300 | — | — |
| 1996-04-16 | $24.00 | $32.34 | 1,022,600 | — | — |
| 1996-04-15 | $24.13 | $32.51 | 1,237,900 | — | — |
| 1996-04-12 | $24.13 | $32.51 | 1,141,100 | — | — |
| 1996-04-11 | $23.75 | $32.00 | 661,200 | — | — |
| 1996-04-10 | $23.75 | $32.00 | 1,028,100 | — | — |
| 1996-04-09 | $24.50 | $33.01 | 860,900 | — | — |
| 1996-04-08 | $24.38 | $32.84 | 402,900 | — | — |
| 1996-04-04 | $24.88 | $33.52 | 411,700 | — | — |
| 1996-04-03 | $24.50 | $33.01 | 514,600 | — | — |
| 1996-04-02 | $24.63 | $33.18 | 1,147,800 | — | — |
| 1996-04-01 | $24.75 | $33.35 | 677,300 | — | — |
| 1996-03-29 | $25.00 | $33.69 | 661,800 | — | — |
| 1996-03-28 | $25.13 | $33.85 | 594,900 | — | — |
| 1996-03-27 | $25.13 | $33.85 | 1,239,500 | — | — |
| 1996-03-26 | $25.50 | $34.36 | 5,060,200 | — | — |
| 1996-03-25 | $24.88 | $33.52 | 5,705,400 | — | — |
| 1996-03-22 | $24.88 | $33.52 | 8,115,600 | — | — |
| 1996-03-21 | $25.75 | $33.92 | 7,495,100 | — | — |
| 1996-03-20 | $25.50 | $33.59 | 511,300 | — | — |
| 1996-03-19 | $25.25 | $33.26 | 851,800 | — | — |
| 1996-03-18 | $25.13 | $33.09 | 967,900 | — | — |
| 1996-03-15 | $24.50 | $32.27 | 615,000 | — | — |
| 1996-03-14 | $25.00 | $32.93 | 900,700 | — | — |
| 1996-03-13 | $24.50 | $32.27 | 1,300,100 | — | — |
| 1996-03-12 | $24.75 | $32.60 | 1,645,500 | — | — |
| 1996-03-11 | $25.88 | $34.08 | 987,100 | — | — |
| 1996-03-08 | $25.38 | $33.42 | 5,980,600 | — | — |
| 1996-03-07 | $26.13 | $34.41 | 20,819,100 | — | — |
| 1996-03-06 | $26.75 | $35.23 | 9,826,700 | — | — |
| 1996-03-05 | $27.88 | $36.71 | 628,700 | — | — |
| 1996-03-04 | $28.25 | $37.21 | 510,100 | — | — |
| 1996-03-01 | $27.38 | $36.06 | 340,600 | — | — |
| 1996-02-29 | $27.38 | $36.06 | 653,200 | — | — |
| 1996-02-28 | $27.88 | $36.71 | 452,100 | — | — |
| 1996-02-27 | $27.88 | $36.71 | 282,300 | — | — |
| 1996-02-26 | $28.00 | $36.88 | 558,500 | — | — |
| 1996-02-23 | $28.25 | $37.21 | 600,100 | — | — |
| 1996-02-22 | $28.50 | $37.54 | 728,100 | — | — |
| 1996-02-21 | $28.50 | $37.54 | 524,800 | — | — |
| 1996-02-20 | $28.25 | $37.21 | 766,900 | — | — |
| 1996-02-16 | $28.88 | $38.03 | 767,800 | — | — |
| 1996-02-15 | $29.00 | $38.20 | 1,167,100 | — | — |
| 1996-02-14 | $28.75 | $37.87 | 725,900 | — | — |
| 1996-02-13 | $28.63 | $37.70 | 1,101,400 | — | — |
| 1996-02-12 | $28.38 | $37.37 | 720,800 | — | — |
| 1996-02-09 | $28.13 | $37.04 | 1,524,700 | — | — |
| 1996-02-08 | $28.38 | $37.37 | 888,400 | — | — |
| 1996-02-07 | $28.50 | $37.54 | 613,700 | — | — |
| 1996-02-06 | $29.25 | $38.52 | 636,800 | — | — |
| 1996-02-05 | $29.25 | $38.52 | 837,600 | — | — |
| 1996-02-02 | $29.25 | $38.52 | 1,030,300 | — | — |
| 1996-02-01 | $29.00 | $38.20 | 1,496,800 | — | — |
| 1996-01-31 | $29.13 | $38.36 | 2,708,800 | — | — |
| 1996-01-30 | $28.63 | $37.70 | 2,235,800 | — | — |
| 1996-01-29 | $27.50 | $36.22 | 550,600 | — | — |
| 1996-01-26 | $27.25 | $35.89 | 520,800 | — | — |
| 1996-01-25 | $27.00 | $35.56 | 652,100 | — | — |
| 1996-01-24 | $27.75 | $36.55 | 765,700 | — | — |
| 1996-01-23 | $27.25 | $35.89 | 877,800 | — | — |
| 1996-01-22 | $27.50 | $36.22 | 334,600 | — | — |
| 1996-01-19 | $27.50 | $36.22 | 588,000 | — | — |
| 1996-01-18 | $27.75 | $36.55 | 654,400 | — | — |
| 1996-01-17 | $27.50 | $36.22 | 1,064,600 | — | — |
| 1996-01-16 | $27.88 | $36.71 | 1,255,400 | — | — |
| 1996-01-15 | $27.25 | $35.89 | 304,800 | — | — |
| 1996-01-12 | $27.13 | $35.73 | 535,000 | — | — |
| 1996-01-11 | $26.88 | $35.40 | 545,200 | — | — |
| 1996-01-10 | $26.75 | $35.23 | 539,000 | — | — |
| 1996-01-09 | $27.13 | $35.73 | 707,000 | — | — |
| 1996-01-08 | $27.63 | $36.38 | 87,400 | — | — |
| 1996-01-05 | $27.75 | $36.55 | 545,600 | — | — |
| 1996-01-04 | $27.38 | $36.06 | 1,065,600 | — | — |
| 1996-01-03 | $27.88 | $36.71 | 613,000 | — | — |
| 1996-01-02 | $28.13 | $37.04 | 479,400 | — | — |