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 | $26.25 | $44.80 | 277,600 | — | — |
| 1996-12-30 | $26.31 | $44.91 | 187,600 | — | — |
| 1996-12-27 | $26.38 | $45.01 | 112,200 | — | — |
| 1996-12-26 | $26.50 | $45.23 | 137,000 | — | — |
| 1996-12-24 | $26.38 | $45.01 | 106,200 | — | — |
| 1996-12-23 | $26.31 | $44.91 | 222,800 | — | — |
| 1996-12-20 | $26.56 | $45.33 | 566,400 | — | — |
| 1996-12-19 | $26.19 | $44.69 | 407,600 | — | — |
| 1996-12-18 | $25.38 | $43.31 | 280,400 | — | — |
| 1996-12-17 | $25.56 | $43.63 | 396,400 | — | — |
| 1996-12-16 | $25.00 | $42.67 | 388,800 | — | — |
| 1996-12-13 | $24.94 | $42.56 | 412,800 | — | — |
| 1996-12-12 | $25.06 | $42.77 | 345,400 | — | — |
| 1996-12-11 | $25.50 | $43.52 | 381,200 | — | — |
| 1996-12-10 | $25.88 | $44.16 | 279,000 | — | — |
| 1996-12-09 | $25.94 | $44.27 | 440,400 | — | — |
| 1996-12-06 | $25.88 | $44.16 | 480,600 | — | — |
| 1996-12-05 | $25.94 | $44.27 | 276,800 | — | — |
| 1996-12-04 | $25.81 | $44.05 | 291,400 | — | — |
| 1996-12-03 | $26.31 | $44.91 | 433,600 | — | — |
| 1996-12-02 | $26.63 | $45.44 | 164,000 | — | — |
| 1996-11-29 | $26.94 | $45.97 | 53,800 | — | — |
| 1996-11-27 | $26.75 | $45.65 | 135,600 | — | — |
| 1996-11-26 | $26.69 | $45.55 | 290,200 | — | — |
| 1996-11-25 | $26.94 | $45.97 | 381,600 | — | — |
| 1996-11-22 | $26.63 | $45.44 | 293,800 | — | — |
| 1996-11-21 | $26.50 | $45.23 | 304,200 | — | — |
| 1996-11-20 | $26.13 | $44.59 | 517,600 | — | — |
| 1996-11-19 | $26.06 | $44.48 | 369,800 | — | — |
| 1996-11-18 | $25.88 | $44.16 | 188,200 | — | — |
| 1996-11-15 | $25.75 | $43.95 | 574,600 | — | — |
| 1996-11-14 | $25.44 | $43.41 | 378,000 | — | — |
| 1996-11-13 | $25.38 | $43.31 | 285,400 | — | — |
| 1996-11-12 | $25.25 | $43.09 | 339,600 | — | — |
| 1996-11-11 | $24.94 | $42.56 | 197,600 | — | — |
| 1996-11-08 | $24.88 | $42.45 | 257,200 | — | — |
| 1996-11-07 | $24.44 | $41.71 | 499,400 | — | — |
| 1996-11-06 | $24.44 | $41.71 | 397,000 | — | — |
| 1996-11-05 | $24.00 | $40.96 | 592,600 | — | — |
| 1996-11-04 | $24.13 | $41.17 | 547,600 | — | — |
| 1996-11-01 | $24.13 | $41.17 | 391,600 | — | — |
| 1996-10-31 | $24.25 | $41.39 | 241,200 | — | — |
| 1996-10-30 | $24.19 | $41.28 | 228,000 | — | — |
| 1996-10-29 | $24.00 | $40.96 | 240,400 | — | — |
| 1996-10-28 | $23.81 | $40.64 | 203,800 | — | — |
| 1996-10-25 | $23.94 | $40.85 | 230,200 | — | — |
| 1996-10-24 | $23.81 | $40.64 | 208,800 | — | — |
| 1996-10-23 | $24.06 | $41.07 | 191,000 | — | — |
| 1996-10-22 | $24.25 | $41.39 | 210,600 | — | — |
| 1996-10-21 | $24.19 | $41.28 | 485,800 | — | — |
| 1996-10-18 | $24.13 | $41.17 | 702,600 | — | — |
| 1996-10-17 | $23.25 | $39.68 | 299,800 | — | — |
| 1996-10-16 | $23.19 | $39.57 | 316,200 | — | — |
| 1996-10-15 | $23.13 | $39.47 | 368,200 | — | — |
| 1996-10-14 | $23.31 | $39.79 | 189,600 | — | — |
| 1996-10-11 | $23.06 | $39.36 | 172,800 | — | — |
| 1996-10-10 | $23.06 | $39.36 | 255,400 | — | — |
| 1996-10-09 | $23.13 | $39.47 | 193,000 | — | — |
| 1996-10-08 | $23.06 | $39.36 | 221,200 | — | — |
| 1996-10-07 | $23.31 | $39.39 | 232,600 | — | — |
| 1996-10-04 | $23.38 | $39.50 | 194,400 | — | — |
| 1996-10-03 | $22.81 | $38.55 | 410,400 | — | — |
| 1996-10-02 | $22.88 | $38.65 | 289,600 | — | — |
| 1996-10-01 | $22.56 | $38.13 | 183,600 | — | — |
| 1996-09-30 | $21.94 | $37.07 | 325,400 | — | — |
| 1996-09-27 | $22.31 | $37.70 | 291,200 | — | — |
| 1996-09-26 | $22.38 | $37.81 | 375,000 | — | — |
| 1996-09-25 | $22.56 | $38.13 | 255,600 | — | — |
| 1996-09-24 | $22.63 | $38.23 | 421,200 | — | — |
| 1996-09-23 | $22.69 | $38.34 | 188,800 | — | — |
| 1996-09-20 | $22.75 | $38.44 | 568,000 | — | — |
| 1996-09-19 | $22.38 | $37.81 | 185,000 | — | — |
| 1996-09-18 | $22.56 | $38.13 | 186,400 | — | — |
| 1996-09-17 | $22.63 | $38.23 | 285,400 | — | — |
| 1996-09-16 | $22.81 | $38.55 | 758,200 | — | — |
| 1996-09-13 | $22.25 | $37.60 | 395,800 | — | — |
| 1996-09-12 | $21.94 | $37.07 | 404,800 | — | — |
| 1996-09-11 | $21.94 | $37.07 | 497,000 | — | — |
| 1996-09-10 | $22.00 | $37.18 | 276,600 | — | — |
| 1996-09-09 | $22.19 | $37.49 | 128,200 | — | — |
| 1996-09-06 | $21.81 | $36.86 | 889,800 | — | — |
| 1996-09-05 | $21.69 | $36.65 | 346,200 | — | — |
| 1996-09-04 | $21.75 | $36.75 | 1,109,800 | — | — |
| 1996-09-03 | $22.25 | $37.60 | 289,200 | — | — |
| 1996-08-30 | $22.13 | $37.39 | 262,400 | — | — |
| 1996-08-29 | $22.19 | $37.49 | 405,000 | — | — |
| 1996-08-28 | $22.25 | $37.60 | 306,800 | — | — |
| 1996-08-27 | $22.38 | $37.81 | 153,000 | — | — |
| 1996-08-26 | $22.31 | $37.70 | 166,000 | — | — |
| 1996-08-23 | $22.19 | $37.49 | 185,000 | — | — |
| 1996-08-22 | $22.63 | $38.23 | 225,400 | — | — |
| 1996-08-21 | $22.38 | $37.81 | 186,600 | — | — |
| 1996-08-20 | $22.38 | $37.81 | 202,600 | — | — |
| 1996-08-19 | $22.56 | $38.13 | 314,800 | — | — |
| 1996-08-16 | $22.38 | $37.81 | 139,000 | — | — |
| 1996-08-15 | $22.13 | $37.39 | 185,800 | — | — |
| 1996-08-14 | $22.31 | $37.70 | 308,400 | — | — |
| 1996-08-13 | $22.13 | $37.39 | 219,600 | — | — |
| 1996-08-12 | $22.56 | $38.13 | 323,400 | — | — |
| 1996-08-09 | $22.13 | $37.39 | 318,000 | — | — |
| 1996-08-08 | $22.19 | $37.49 | 389,400 | — | — |
| 1996-08-07 | $22.38 | $37.81 | 539,200 | — | — |
| 1996-08-06 | $22.44 | $37.91 | 309,200 | — | — |
| 1996-08-05 | $22.44 | $37.91 | 562,200 | — | — |
| 1996-08-02 | $22.25 | $37.60 | 505,200 | — | — |
| 1996-08-01 | $21.50 | $36.33 | 520,600 | — | — |
| 1996-07-31 | $21.31 | $36.01 | 426,200 | — | — |
| 1996-07-30 | $21.19 | $35.80 | 315,200 | — | — |
| 1996-07-29 | $21.13 | $35.70 | 181,000 | — | — |
| 1996-07-26 | $21.19 | $35.80 | 185,000 | — | — |
| 1996-07-25 | $21.00 | $35.49 | 258,600 | — | — |
| 1996-07-24 | $21.19 | $35.80 | 524,400 | — | — |
| 1996-07-23 | $21.19 | $35.80 | 717,000 | — | — |
| 1996-07-22 | $21.13 | $35.70 | 404,600 | — | — |
| 1996-07-19 | $21.00 | $35.49 | 480,800 | — | — |
| 1996-07-18 | $21.44 | $36.22 | 269,000 | — | — |
| 1996-07-17 | $21.13 | $35.70 | 394,800 | — | — |
| 1996-07-16 | $21.00 | $35.49 | 330,800 | — | — |
| 1996-07-15 | $21.19 | $35.80 | 318,600 | — | — |
| 1996-07-12 | $21.75 | $36.75 | 355,800 | — | — |
| 1996-07-11 | $21.63 | $36.54 | 457,200 | — | — |
| 1996-07-10 | $22.00 | $37.18 | 329,800 | — | — |
| 1996-07-09 | $21.50 | $36.33 | 862,400 | — | — |
| 1996-07-08 | $21.94 | $37.07 | 321,600 | — | — |
| 1996-07-05 | $22.38 | $37.42 | 131,400 | — | — |
| 1996-07-03 | $23.25 | $38.88 | 186,600 | — | — |
| 1996-07-02 | $23.25 | $38.88 | 261,200 | — | — |
| 1996-07-01 | $23.25 | $38.88 | 503,200 | — | — |
| 1996-06-28 | $23.13 | $38.67 | 278,400 | — | — |
| 1996-06-27 | $23.13 | $38.67 | 182,800 | — | — |
| 1996-06-26 | $23.06 | $38.57 | 348,000 | — | — |
| 1996-06-25 | $23.31 | $38.99 | 432,800 | — | — |
| 1996-06-24 | $23.50 | $39.30 | 163,000 | — | — |
| 1996-06-21 | $23.50 | $39.30 | 516,600 | — | — |
| 1996-06-20 | $23.50 | $39.30 | 392,400 | — | — |
| 1996-06-19 | $23.38 | $39.09 | 310,800 | — | — |
| 1996-06-18 | $23.75 | $39.72 | 438,600 | — | — |
| 1996-06-17 | $23.75 | $39.72 | 421,800 | — | — |
| 1996-06-14 | $23.44 | $39.20 | 246,200 | — | — |
| 1996-06-13 | $23.38 | $39.09 | 256,800 | — | — |
| 1996-06-12 | $23.31 | $38.99 | 204,800 | — | — |
| 1996-06-11 | $23.31 | $38.99 | 321,200 | — | — |
| 1996-06-10 | $23.19 | $38.78 | 329,200 | — | — |
| 1996-06-07 | $23.38 | $39.09 | 320,200 | — | — |
| 1996-06-06 | $23.63 | $39.51 | 442,200 | — | — |
| 1996-06-05 | $23.94 | $40.03 | 419,200 | — | — |
| 1996-06-04 | $23.75 | $39.72 | 622,400 | — | — |
| 1996-06-03 | $23.75 | $39.72 | 631,200 | — | — |
| 1996-05-31 | $23.50 | $39.30 | 444,000 | — | — |
| 1996-05-30 | $23.94 | $40.03 | 303,200 | — | — |
| 1996-05-29 | $24.06 | $40.24 | 240,800 | — | — |
| 1996-05-28 | $24.06 | $40.24 | 184,600 | — | — |
| 1996-05-24 | $24.38 | $40.76 | 312,800 | — | — |
| 1996-05-23 | $24.06 | $40.24 | 222,800 | — | — |
| 1996-05-22 | $24.19 | $40.45 | 221,600 | — | — |
| 1996-05-21 | $23.88 | $39.93 | 346,800 | — | — |
| 1996-05-20 | $23.75 | $39.72 | 145,600 | — | — |
| 1996-05-17 | $23.88 | $39.93 | 246,200 | — | — |
| 1996-05-16 | $23.69 | $39.62 | 370,600 | — | — |
| 1996-05-15 | $24.25 | $40.56 | 308,600 | — | — |
| 1996-05-14 | $24.19 | $40.45 | 445,600 | — | — |
| 1996-05-13 | $24.19 | $40.45 | 267,000 | — | — |
| 1996-05-10 | $23.88 | $39.93 | 437,000 | — | — |
| 1996-05-09 | $23.06 | $38.57 | 271,000 | — | — |
| 1996-05-08 | $23.25 | $38.88 | 524,400 | — | — |
| 1996-05-07 | $22.81 | $38.15 | 599,600 | — | — |
| 1996-05-06 | $22.63 | $37.84 | 652,000 | — | — |
| 1996-05-03 | $23.00 | $38.47 | 278,400 | — | — |
| 1996-05-02 | $23.25 | $38.88 | 422,400 | — | — |
| 1996-05-01 | $23.75 | $39.72 | 689,600 | — | — |
| 1996-04-30 | $24.13 | $40.35 | 473,000 | — | — |
| 1996-04-29 | $24.25 | $40.56 | 332,800 | — | — |
| 1996-04-26 | $24.50 | $40.97 | 537,600 | — | — |
| 1996-04-25 | $24.00 | $40.14 | 281,200 | — | — |
| 1996-04-24 | $24.19 | $40.45 | 499,400 | — | — |
| 1996-04-23 | $24.63 | $41.18 | 108,600 | — | — |
| 1996-04-22 | $24.38 | $40.76 | 164,400 | — | — |
| 1996-04-19 | $24.50 | $40.97 | 173,200 | — | — |
| 1996-04-18 | $24.38 | $40.76 | 168,800 | — | — |
| 1996-04-17 | $24.38 | $40.76 | 132,400 | — | — |
| 1996-04-16 | $24.31 | $40.66 | 188,800 | — | — |
| 1996-04-15 | $24.44 | $40.87 | 214,000 | — | — |
| 1996-04-12 | $24.38 | $40.76 | 173,400 | — | — |
| 1996-04-11 | $23.69 | $39.62 | 344,800 | — | — |
| 1996-04-10 | $24.63 | $41.18 | 515,600 | — | — |
| 1996-04-09 | $24.94 | $41.71 | 366,600 | — | — |
| 1996-04-08 | $24.75 | $41.39 | 274,400 | — | — |
| 1996-04-04 | $26.00 | $43.10 | 120,000 | — | — |
| 1996-04-03 | $26.13 | $43.31 | 160,800 | — | — |
| 1996-04-02 | $26.00 | $43.10 | 143,800 | — | — |
| 1996-04-01 | $26.00 | $43.10 | 341,800 | — | — |
| 1996-03-29 | $25.38 | $42.06 | 314,000 | — | — |
| 1996-03-28 | $26.38 | $43.72 | 211,800 | — | — |
| 1996-03-27 | $26.50 | $43.93 | 232,200 | — | — |
| 1996-03-26 | $26.81 | $44.44 | 259,400 | — | — |
| 1996-03-25 | $26.63 | $44.13 | 310,200 | — | — |
| 1996-03-22 | $26.31 | $43.62 | 185,800 | — | — |
| 1996-03-21 | $25.88 | $42.89 | 335,600 | — | — |
| 1996-03-20 | $25.88 | $42.89 | 154,000 | — | — |
| 1996-03-19 | $25.81 | $42.79 | 281,600 | — | — |
| 1996-03-18 | $25.88 | $42.89 | 315,000 | — | — |
| 1996-03-15 | $25.31 | $41.96 | 608,600 | — | — |
| 1996-03-14 | $24.94 | $41.34 | 364,400 | — | — |
| 1996-03-13 | $24.50 | $40.61 | 555,200 | — | — |
| 1996-03-12 | $24.44 | $40.51 | 3,307,800 | — | — |
| 1996-03-11 | $25.94 | $42.99 | 227,000 | — | — |
| 1996-03-08 | $26.31 | $43.62 | 364,600 | — | — |
| 1996-03-07 | $27.25 | $45.17 | 174,800 | — | — |
| 1996-03-06 | $27.25 | $45.17 | 210,600 | — | — |
| 1996-03-05 | $27.56 | $45.69 | 234,000 | — | — |
| 1996-03-04 | $27.63 | $45.79 | 291,400 | — | — |
| 1996-03-01 | $27.44 | $45.48 | 413,800 | — | — |
| 1996-02-29 | $27.50 | $45.58 | 392,000 | — | — |
| 1996-02-28 | $28.06 | $46.52 | 394,000 | — | — |
| 1996-02-27 | $27.81 | $46.10 | 413,400 | — | — |
| 1996-02-26 | $27.69 | $45.90 | 299,600 | — | — |
| 1996-02-23 | $27.81 | $46.10 | 318,600 | — | — |
| 1996-02-22 | $27.63 | $45.79 | 506,600 | — | — |
| 1996-02-21 | $27.31 | $45.27 | 570,400 | — | — |
| 1996-02-20 | $27.38 | $45.38 | 250,000 | — | — |
| 1996-02-16 | $27.81 | $46.10 | 448,400 | — | — |
| 1996-02-15 | $27.81 | $46.10 | 357,800 | — | — |
| 1996-02-14 | $27.69 | $45.90 | 176,400 | — | — |
| 1996-02-13 | $28.13 | $46.62 | 445,800 | — | — |
| 1996-02-12 | $27.44 | $45.48 | 363,800 | — | — |
| 1996-02-09 | $26.94 | $44.65 | 213,000 | — | — |
| 1996-02-08 | $27.13 | $44.96 | 591,800 | — | — |
| 1996-02-07 | $26.38 | $43.72 | 250,400 | — | — |
| 1996-02-06 | $25.94 | $42.99 | 305,800 | — | — |
| 1996-02-05 | $26.13 | $43.31 | 77,400 | — | — |
| 1996-02-02 | $25.88 | $42.89 | 163,000 | — | — |
| 1996-02-01 | $26.00 | $43.10 | 312,600 | — | — |
| 1996-01-31 | $26.38 | $43.72 | 577,200 | — | — |
| 1996-01-30 | $25.50 | $42.27 | 267,400 | — | — |
| 1996-01-29 | $25.44 | $42.17 | 145,000 | — | — |
| 1996-01-26 | $25.50 | $42.27 | 343,800 | — | — |
| 1996-01-25 | $25.56 | $42.37 | 270,000 | — | — |
| 1996-01-24 | $25.75 | $42.68 | 265,800 | — | — |
| 1996-01-23 | $25.88 | $42.89 | 236,400 | — | — |
| 1996-01-22 | $26.00 | $43.10 | 142,800 | — | — |
| 1996-01-19 | $25.94 | $42.99 | 276,800 | — | — |
| 1996-01-18 | $26.06 | $43.20 | 168,800 | — | — |
| 1996-01-17 | $26.19 | $43.41 | 326,800 | — | — |
| 1996-01-16 | $25.88 | $42.89 | 254,400 | — | — |
| 1996-01-15 | $25.81 | $42.79 | 150,400 | — | — |
| 1996-01-12 | $26.00 | $43.10 | 256,000 | — | — |
| 1996-01-11 | $25.31 | $41.96 | 346,800 | — | — |
| 1996-01-10 | $25.06 | $41.54 | 349,800 | — | — |
| 1996-01-09 | $25.63 | $42.48 | 342,000 | — | — |
| 1996-01-08 | $25.88 | $42.89 | 91,200 | — | — |
| 1996-01-05 | $26.25 | $43.13 | 290,000 | — | — |
| 1996-01-04 | $26.50 | $43.54 | 453,400 | — | — |
| 1996-01-03 | $27.50 | $45.18 | 226,800 | — | — |
| 1996-01-02 | $27.38 | $44.98 | 526,200 | — | — |