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
- 1987-09-28 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 | $27.52 | $29.50 | 570,579 | — | — |
| 1996-12-30 | $27.46 | $29.43 | 495,463 | — | — |
| 1996-12-27 | $27.91 | $29.89 | 301,427 | — | — |
| 1996-12-26 | $28.04 | $30.03 | 717,163 | — | — |
| 1996-12-24 | $27.52 | $29.47 | 290,093 | — | — |
| 1996-12-23 | $27.59 | $29.54 | 513,137 | — | — |
| 1996-12-20 | $28.11 | $30.10 | 1,432,212 | — | — |
| 1996-12-19 | $27.59 | $29.54 | 553,289 | — | — |
| 1996-12-18 | $27.26 | $29.20 | 891,602 | — | — |
| 1996-12-17 | $26.68 | $28.57 | 1,213,586 | — | — |
| 1996-12-16 | $26.55 | $28.43 | 401,135 | — | — |
| 1996-12-13 | $27.07 | $28.99 | 779,600 | — | — |
| 1996-12-12 | $26.94 | $28.85 | 512,369 | — | — |
| 1996-12-11 | $27.07 | $28.99 | 407,666 | — | — |
| 1996-12-10 | $27.98 | $29.96 | 472,601 | — | — |
| 1996-12-09 | $28.37 | $30.38 | 325,826 | — | — |
| 1996-12-06 | $28.11 | $30.10 | 707,557 | — | — |
| 1996-12-05 | $28.11 | $30.10 | 515,250 | — | — |
| 1996-12-04 | $27.98 | $29.96 | 1,051,249 | — | — |
| 1996-12-03 | $28.43 | $30.45 | 595,554 | — | — |
| 1996-12-02 | $28.43 | $30.45 | 698,527 | — | — |
| 1996-11-29 | $28.50 | $30.52 | 300,467 | — | — |
| 1996-11-27 | $28.37 | $30.38 | 928,680 | — | — |
| 1996-11-26 | $28.37 | $30.38 | 1,602,809 | — | — |
| 1996-11-25 | $28.11 | $30.10 | 1,273,718 | — | — |
| 1996-11-22 | $28.11 | $30.10 | 959,419 | — | — |
| 1996-11-21 | $27.78 | $29.75 | 474,138 | — | — |
| 1996-11-20 | $27.98 | $29.96 | 363,672 | — | — |
| 1996-11-19 | $27.98 | $29.96 | 380,578 | — | — |
| 1996-11-18 | $28.17 | $30.17 | 881,997 | — | — |
| 1996-11-15 | $27.72 | $29.68 | 721,197 | — | — |
| 1996-11-14 | $27.78 | $29.75 | 1,008,024 | — | — |
| 1996-11-13 | $27.72 | $29.68 | 1,170,744 | — | — |
| 1996-11-12 | $26.94 | $28.85 | 578,648 | — | — |
| 1996-11-11 | $26.42 | $28.29 | 510,640 | — | — |
| 1996-11-08 | $26.35 | $28.22 | 612,460 | — | — |
| 1996-11-07 | $26.35 | $28.22 | 588,254 | — | — |
| 1996-11-06 | $26.48 | $28.36 | 794,200 | — | — |
| 1996-11-05 | $26.09 | $27.94 | 469,143 | — | — |
| 1996-11-04 | $26.03 | $27.87 | 586,333 | — | — |
| 1996-11-01 | $25.96 | $27.80 | 341,195 | — | — |
| 1996-10-31 | $25.83 | $27.66 | 713,128 | — | — |
| 1996-10-30 | $25.44 | $27.24 | 326,018 | — | — |
| 1996-10-29 | $25.38 | $27.17 | 613,229 | — | — |
| 1996-10-28 | $25.44 | $27.24 | 523,511 | — | — |
| 1996-10-25 | $25.57 | $27.38 | 468,567 | — | — |
| 1996-10-24 | $25.51 | $27.31 | 1,029,925 | — | — |
| 1996-10-23 | $25.25 | $27.04 | 638,780 | — | — |
| 1996-10-22 | $25.31 | $27.10 | 945,202 | — | — |
| 1996-10-21 | $25.44 | $27.24 | 374,431 | — | — |
| 1996-10-18 | $25.90 | $27.73 | 865,091 | — | — |
| 1996-10-17 | $24.92 | $26.69 | 1,349,411 | — | — |
| 1996-10-16 | $24.53 | $26.27 | 1,464,103 | — | — |
| 1996-10-15 | $23.49 | $25.15 | 717,547 | — | — |
| 1996-10-14 | $23.10 | $24.74 | 240,527 | — | — |
| 1996-10-11 | $22.97 | $24.60 | 528,698 | — | — |
| 1996-10-10 | $23.10 | $24.74 | 821,288 | — | — |
| 1996-10-09 | $23.49 | $25.15 | 440,518 | — | — |
| 1996-10-08 | $23.88 | $25.57 | 726,192 | — | — |
| 1996-10-07 | $23.29 | $24.94 | 358,869 | — | — |
| 1996-10-04 | $23.23 | $24.88 | 734,837 | — | — |
| 1996-10-03 | $23.03 | $24.67 | 957,882 | — | — |
| 1996-10-02 | $22.90 | $24.53 | 813,220 | — | — |
| 1996-10-01 | $22.51 | $24.08 | 386,918 | — | — |
| 1996-09-30 | $22.45 | $24.01 | 453,966 | — | — |
| 1996-09-27 | $22.25 | $23.80 | 482,591 | — | — |
| 1996-09-26 | $22.45 | $24.01 | 840,692 | — | — |
| 1996-09-25 | $22.58 | $24.15 | 532,541 | — | — |
| 1996-09-24 | $22.84 | $24.43 | 602,855 | — | — |
| 1996-09-23 | $22.71 | $24.29 | 457,424 | — | — |
| 1996-09-20 | $23.03 | $24.64 | 737,335 | — | — |
| 1996-09-19 | $22.97 | $24.57 | 393,450 | — | — |
| 1996-09-18 | $22.90 | $24.50 | 817,062 | — | — |
| 1996-09-17 | $23.03 | $24.64 | 409,011 | — | — |
| 1996-09-16 | $23.16 | $24.78 | 693,340 | — | — |
| 1996-09-13 | $23.23 | $24.85 | 1,189,572 | — | — |
| 1996-09-12 | $22.77 | $24.36 | 910,622 | — | — |
| 1996-09-11 | $22.58 | $24.15 | 745,211 | — | — |
| 1996-09-10 | $22.32 | $23.87 | 745,788 | — | — |
| 1996-09-09 | $21.93 | $23.45 | 931,754 | — | — |
| 1996-09-06 | $21.93 | $23.45 | 521,398 | — | — |
| 1996-09-05 | $22.06 | $23.59 | 507,374 | — | — |
| 1996-09-04 | $22.38 | $23.94 | 365,978 | — | — |
| 1996-09-03 | $22.06 | $23.59 | 261,275 | — | — |
| 1996-08-30 | $21.99 | $23.52 | 374,623 | — | — |
| 1996-08-29 | $22.25 | $23.80 | 522,167 | — | — |
| 1996-08-28 | $22.77 | $24.36 | 398,253 | — | — |
| 1996-08-27 | $23.03 | $24.64 | 326,786 | — | — |
| 1996-08-26 | $22.90 | $24.50 | 358,293 | — | — |
| 1996-08-23 | $22.58 | $24.15 | 329,476 | — | — |
| 1996-08-22 | $23.16 | $24.78 | 682,006 | — | — |
| 1996-08-21 | $23.10 | $24.71 | 1,054,707 | — | — |
| 1996-08-20 | $22.90 | $24.50 | 465,685 | — | — |
| 1996-08-19 | $22.84 | $24.43 | 320,639 | — | — |
| 1996-08-16 | $22.77 | $24.36 | 462,995 | — | — |
| 1996-08-15 | $22.32 | $23.87 | 577,111 | — | — |
| 1996-08-14 | $22.58 | $24.15 | 447,050 | — | — |
| 1996-08-13 | $22.38 | $23.94 | 584,027 | — | — |
| 1996-08-12 | $22.58 | $24.15 | 419,962 | — | — |
| 1996-08-09 | $22.64 | $24.22 | 670,863 | — | — |
| 1996-08-08 | $22.25 | $23.80 | 350,032 | — | — |
| 1996-08-07 | $22.64 | $24.22 | 603,623 | — | — |
| 1996-08-06 | $22.25 | $23.80 | 494,694 | — | — |
| 1996-08-05 | $22.19 | $23.73 | 502,187 | — | — |
| 1996-08-02 | $21.93 | $23.45 | 1,157,104 | — | — |
| 1996-08-01 | $21.34 | $22.83 | 1,272,181 | — | — |
| 1996-07-31 | $21.34 | $22.83 | 1,612,031 | — | — |
| 1996-07-30 | $21.41 | $22.90 | 1,008,024 | — | — |
| 1996-07-29 | $21.21 | $22.69 | 747,132 | — | — |
| 1996-07-26 | $20.89 | $22.34 | 1,923,448 | — | — |
| 1996-07-25 | $21.08 | $22.55 | 1,809,716 | — | — |
| 1996-07-24 | $20.24 | $21.64 | 862,977 | — | — |
| 1996-07-23 | $20.89 | $22.34 | 753,280 | — | — |
| 1996-07-22 | $20.76 | $22.20 | 1,062,392 | — | — |
| 1996-07-19 | $20.82 | $22.27 | 1,089,864 | — | — |
| 1996-07-18 | $20.76 | $22.20 | 591,520 | — | — |
| 1996-07-17 | $19.71 | $21.09 | 1,181,695 | — | — |
| 1996-07-16 | $19.26 | $20.60 | 2,115,178 | — | — |
| 1996-07-15 | $19.26 | $20.60 | 1,281,786 | — | — |
| 1996-07-12 | $20.56 | $21.99 | 697,375 | — | — |
| 1996-07-11 | $20.50 | $21.92 | 708,517 | — | — |
| 1996-07-10 | $20.69 | $22.13 | 949,813 | — | — |
| 1996-07-09 | $20.82 | $22.27 | 348,880 | — | — |
| 1996-07-08 | $20.50 | $21.92 | 389,992 | — | — |
| 1996-07-05 | $20.63 | $22.06 | 124,106 | — | — |
| 1996-07-03 | $21.34 | $22.83 | 352,722 | — | — |
| 1996-07-02 | $21.08 | $22.55 | 653,381 | — | — |
| 1996-07-01 | $21.21 | $22.66 | 265,310 | — | — |
| 1996-06-28 | $21.21 | $22.66 | 574,998 | — | — |
| 1996-06-27 | $20.82 | $22.24 | 547,910 | — | — |
| 1996-06-26 | $21.15 | $22.59 | 477,212 | — | — |
| 1996-06-25 | $20.56 | $21.97 | 476,828 | — | — |
| 1996-06-24 | $21.02 | $22.45 | 692,572 | — | — |
| 1996-06-21 | $20.89 | $22.31 | 654,533 | — | — |
| 1996-06-20 | $20.89 | $22.31 | 505,068 | — | — |
| 1996-06-19 | $20.82 | $22.24 | 422,459 | — | — |
| 1996-06-18 | $20.56 | $21.97 | 438,597 | — | — |
| 1996-06-17 | $20.43 | $21.83 | 494,310 | — | — |
| 1996-06-14 | $20.69 | $22.10 | 304,117 | — | — |
| 1996-06-13 | $20.89 | $22.31 | 307,959 | — | — |
| 1996-06-12 | $21.08 | $22.52 | 383,268 | — | — |
| 1996-06-11 | $21.02 | $22.45 | 298,161 | — | — |
| 1996-06-10 | $21.47 | $22.94 | 336,584 | — | — |
| 1996-06-07 | $21.28 | $22.73 | 218,242 | — | — |
| 1996-06-06 | $21.28 | $22.73 | 408,243 | — | — |
| 1996-06-05 | $21.41 | $22.87 | 386,726 | — | — |
| 1996-06-04 | $20.82 | $22.24 | 671,439 | — | — |
| 1996-06-03 | $20.30 | $21.69 | 281,640 | — | — |
| 1996-05-31 | $20.56 | $21.97 | 988,812 | — | — |
| 1996-05-30 | $20.56 | $21.97 | 1,118,105 | — | — |
| 1996-05-29 | $20.63 | $22.04 | 449,739 | — | — |
| 1996-05-28 | $21.02 | $22.45 | 399,021 | — | — |
| 1996-05-24 | $21.15 | $22.59 | 286,634 | — | — |
| 1996-05-23 | $21.21 | $22.66 | 834,929 | — | — |
| 1996-05-22 | $21.47 | $22.94 | 602,662 | — | — |
| 1996-05-21 | $20.89 | $22.31 | 478,941 | — | — |
| 1996-05-20 | $20.89 | $22.31 | 300,467 | — | — |
| 1996-05-17 | $20.69 | $22.10 | 577,111 | — | — |
| 1996-05-16 | $20.30 | $21.69 | 744,059 | — | — |
| 1996-05-15 | $20.50 | $21.90 | 641,854 | — | — |
| 1996-05-14 | $20.37 | $21.76 | 412,854 | — | — |
| 1996-05-13 | $19.91 | $21.27 | 184,238 | — | — |
| 1996-05-10 | $19.78 | $21.13 | 320,062 | — | — |
| 1996-05-09 | $19.78 | $21.13 | 206,523 | — | — |
| 1996-05-08 | $19.65 | $20.99 | 479,325 | — | — |
| 1996-05-07 | $19.45 | $20.78 | 214,592 | — | — |
| 1996-05-06 | $19.52 | $20.85 | 361,367 | — | — |
| 1996-05-03 | $19.65 | $20.99 | 465,109 | — | — |
| 1996-05-02 | $19.84 | $21.20 | 736,182 | — | — |
| 1996-05-01 | $20.17 | $21.55 | 530,620 | — | — |
| 1996-04-30 | $20.11 | $21.48 | 486,049 | — | — |
| 1996-04-29 | $20.11 | $21.48 | 723,887 | — | — |
| 1996-04-26 | $20.30 | $21.69 | 328,900 | — | — |
| 1996-04-25 | $20.43 | $21.83 | 347,150 | — | — |
| 1996-04-24 | $20.56 | $21.97 | 440,710 | — | — |
| 1996-04-23 | $20.50 | $21.90 | 408,243 | — | — |
| 1996-04-22 | $20.50 | $21.90 | 503,724 | — | — |
| 1996-04-19 | $20.30 | $21.69 | 476,828 | — | — |
| 1996-04-18 | $20.37 | $21.76 | 758,275 | — | — |
| 1996-04-17 | $19.32 | $20.65 | 471,641 | — | — |
| 1996-04-16 | $19.19 | $20.51 | 465,109 | — | — |
| 1996-04-15 | $19.32 | $20.65 | 158,878 | — | — |
| 1996-04-12 | $18.93 | $20.23 | 185,390 | — | — |
| 1996-04-11 | $18.87 | $20.16 | 414,198 | — | — |
| 1996-04-10 | $19.00 | $20.30 | 563,663 | — | — |
| 1996-04-09 | $18.93 | $20.23 | 603,815 | — | — |
| 1996-04-08 | $19.00 | $20.30 | 467,990 | — | — |
| 1996-04-04 | $19.26 | $20.58 | 516,019 | — | — |
| 1996-04-03 | $19.26 | $20.58 | 378,081 | — | — |
| 1996-04-02 | $19.13 | $20.44 | 483,359 | — | — |
| 1996-04-01 | $18.61 | $19.88 | 216,705 | — | — |
| 1996-03-29 | $18.61 | $19.85 | 717,163 | — | — |
| 1996-03-28 | $18.74 | $19.99 | 731,379 | — | — |
| 1996-03-27 | $18.41 | $19.64 | 1,169,015 | — | — |
| 1996-03-26 | $18.61 | $19.85 | 756,162 | — | — |
| 1996-03-25 | $18.02 | $19.23 | 514,674 | — | — |
| 1996-03-22 | $18.74 | $19.99 | 317,757 | — | — |
| 1996-03-21 | $18.80 | $20.06 | 352,145 | — | — |
| 1996-03-20 | $18.54 | $19.78 | 483,552 | — | — |
| 1996-03-19 | $19.00 | $20.27 | 388,455 | — | — |
| 1996-03-18 | $19.06 | $20.34 | 418,617 | — | — |
| 1996-03-15 | $18.61 | $19.85 | 905,242 | — | — |
| 1996-03-14 | $19.00 | $20.27 | 862,977 | — | — |
| 1996-03-13 | $19.26 | $20.55 | 348,303 | — | — |
| 1996-03-12 | $19.19 | $20.48 | 618,992 | — | — |
| 1996-03-11 | $18.87 | $20.13 | 604,007 | — | — |
| 1996-03-08 | $19.19 | $20.48 | 411,893 | — | — |
| 1996-03-07 | $19.71 | $21.03 | 281,255 | — | — |
| 1996-03-06 | $19.71 | $21.03 | 357,525 | — | — |
| 1996-03-05 | $19.78 | $21.10 | 840,308 | — | — |
| 1996-03-04 | $19.98 | $21.31 | 748,477 | — | — |
| 1996-03-01 | $19.19 | $20.48 | 406,898 | — | — |
| 1996-02-29 | $18.80 | $20.06 | 708,133 | — | — |
| 1996-02-28 | $19.19 | $20.48 | 563,471 | — | — |
| 1996-02-27 | $19.39 | $20.69 | 699,104 | — | — |
| 1996-02-26 | $19.26 | $20.55 | 453,390 | — | — |
| 1996-02-23 | $19.78 | $21.10 | 365,593 | — | — |
| 1996-02-22 | $20.17 | $21.52 | 512,945 | — | — |
| 1996-02-21 | $19.52 | $20.82 | 368,475 | — | — |
| 1996-02-20 | $19.39 | $20.69 | 422,075 | — | — |
| 1996-02-16 | $19.65 | $20.96 | 482,015 | — | — |
| 1996-02-15 | $19.78 | $21.10 | 605,160 | — | — |
| 1996-02-14 | $19.45 | $20.76 | 539,457 | — | — |
| 1996-02-13 | $19.32 | $20.62 | 614,958 | — | — |
| 1996-02-12 | $19.26 | $20.55 | 481,823 | — | — |
| 1996-02-09 | $19.45 | $20.76 | 841,076 | — | — |
| 1996-02-08 | $19.71 | $21.03 | 461,074 | — | — |
| 1996-02-07 | $18.87 | $20.13 | 298,161 | — | — |
| 1996-02-06 | $19.06 | $20.34 | 753,664 | — | — |
| 1996-02-05 | $18.48 | $19.71 | 206,523 | — | — |
| 1996-02-02 | $18.48 | $19.71 | 671,824 | — | — |
| 1996-02-01 | $18.54 | $19.78 | 762,502 | — | — |
| 1996-01-31 | $18.41 | $19.64 | 426,494 | — | — |
| 1996-01-30 | $18.22 | $19.44 | 694,877 | — | — |
| 1996-01-29 | $18.15 | $19.37 | 666,444 | — | — |
| 1996-01-26 | $18.41 | $19.64 | 387,110 | — | — |
| 1996-01-25 | $18.35 | $19.58 | 285,482 | — | — |
| 1996-01-24 | $18.28 | $19.51 | 973,635 | — | — |
| 1996-01-23 | $18.22 | $19.44 | 1,274,102 | — | — |
| 1996-01-22 | $17.70 | $18.88 | 349,648 | — | — |
| 1996-01-19 | $18.09 | $19.30 | 355,796 | — | — |
| 1996-01-18 | $18.15 | $19.37 | 413,430 | — | — |
| 1996-01-17 | $18.28 | $19.51 | 755,393 | — | — |
| 1996-01-16 | $17.63 | $18.81 | 365,786 | — | — |
| 1996-01-15 | $17.31 | $18.46 | 206,715 | — | — |
| 1996-01-12 | $17.05 | $18.19 | 315,836 | — | — |
| 1996-01-11 | $17.31 | $18.46 | 687,385 | — | — |
| 1996-01-10 | $17.11 | $18.26 | 594,786 | — | — |
| 1996-01-09 | $17.76 | $18.95 | 397,677 | — | — |
| 1996-01-08 | $18.02 | $19.23 | 52,447 | — | — |
| 1996-01-05 | $18.02 | $19.23 | 291,629 | — | — |
| 1996-01-04 | $18.22 | $19.44 | 1,656,025 | — | — |
| 1996-01-03 | $18.41 | $19.64 | 507,758 | — | — |
| 1996-01-02 | $18.48 | $19.71 | 480,286 | — | — |