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 | $21.13 | $31.77 | 358,800 | — | — |
| 1996-12-30 | $21.75 | $32.71 | 280,700 | — | — |
| 1996-12-27 | $21.75 | $32.71 | 161,800 | — | — |
| 1996-12-26 | $21.75 | $32.71 | 155,800 | — | — |
| 1996-12-24 | $21.75 | $32.71 | 130,900 | — | — |
| 1996-12-23 | $21.38 | $32.15 | 211,300 | — | — |
| 1996-12-20 | $21.50 | $32.34 | 346,800 | — | — |
| 1996-12-19 | $21.50 | $32.34 | 331,800 | — | — |
| 1996-12-18 | $21.50 | $32.34 | 220,000 | — | — |
| 1996-12-17 | $21.25 | $31.96 | 231,800 | — | — |
| 1996-12-16 | $21.13 | $31.77 | 360,800 | — | — |
| 1996-12-13 | $21.50 | $32.34 | 289,600 | — | — |
| 1996-12-12 | $21.38 | $32.15 | 155,500 | — | — |
| 1996-12-11 | $21.75 | $32.71 | 163,800 | — | — |
| 1996-12-10 | $22.25 | $33.47 | 244,600 | — | — |
| 1996-12-09 | $22.13 | $33.28 | 422,300 | — | — |
| 1996-12-06 | $22.38 | $33.65 | 267,400 | — | — |
| 1996-12-05 | $22.75 | $34.22 | 457,900 | — | — |
| 1996-12-04 | $22.88 | $34.41 | 325,400 | — | — |
| 1996-12-03 | $22.50 | $33.84 | 227,800 | — | — |
| 1996-12-02 | $22.75 | $34.22 | 211,200 | — | — |
| 1996-11-29 | $22.63 | $34.03 | 236,600 | — | — |
| 1996-11-27 | $22.13 | $33.28 | 185,900 | — | — |
| 1996-11-26 | $22.25 | $33.47 | 126,700 | — | — |
| 1996-11-25 | $22.25 | $33.47 | 124,200 | — | — |
| 1996-11-22 | $22.38 | $33.65 | 148,600 | — | — |
| 1996-11-21 | $22.13 | $33.28 | 73,900 | — | — |
| 1996-11-20 | $22.13 | $33.28 | 251,000 | — | — |
| 1996-11-19 | $22.13 | $33.28 | 378,300 | — | — |
| 1996-11-18 | $22.00 | $33.09 | 172,600 | — | — |
| 1996-11-15 | $21.63 | $32.53 | 207,800 | — | — |
| 1996-11-14 | $21.63 | $32.53 | 327,000 | — | — |
| 1996-11-13 | $21.38 | $31.94 | 104,200 | — | — |
| 1996-11-12 | $21.25 | $31.75 | 234,300 | — | — |
| 1996-11-11 | $21.25 | $31.75 | 137,100 | — | — |
| 1996-11-08 | $21.38 | $31.94 | 49,700 | — | — |
| 1996-11-07 | $21.38 | $31.94 | 345,900 | — | — |
| 1996-11-06 | $21.13 | $31.57 | 436,500 | — | — |
| 1996-11-05 | $21.13 | $31.57 | 616,000 | — | — |
| 1996-11-04 | $21.00 | $31.38 | 197,000 | — | — |
| 1996-11-01 | $20.75 | $31.01 | 211,700 | — | — |
| 1996-10-31 | $20.88 | $31.19 | 209,700 | — | — |
| 1996-10-30 | $20.38 | $30.45 | 194,900 | — | — |
| 1996-10-29 | $20.63 | $30.82 | 190,600 | — | — |
| 1996-10-28 | $20.88 | $31.19 | 143,200 | — | — |
| 1996-10-25 | $21.13 | $31.57 | 128,700 | — | — |
| 1996-10-24 | $21.13 | $31.57 | 421,800 | — | — |
| 1996-10-23 | $21.63 | $32.31 | 188,400 | — | — |
| 1996-10-22 | $21.50 | $32.13 | 180,100 | — | — |
| 1996-10-21 | $21.25 | $31.75 | 165,500 | — | — |
| 1996-10-18 | $21.75 | $32.50 | 195,000 | — | — |
| 1996-10-17 | $21.50 | $32.13 | 353,200 | — | — |
| 1996-10-16 | $21.63 | $32.31 | 112,800 | — | — |
| 1996-10-15 | $21.63 | $32.31 | 267,000 | — | — |
| 1996-10-14 | $21.63 | $32.31 | 310,800 | — | — |
| 1996-10-11 | $21.63 | $32.31 | 330,300 | — | — |
| 1996-10-10 | $22.25 | $33.25 | 165,000 | — | — |
| 1996-10-09 | $22.50 | $33.62 | 154,800 | — | — |
| 1996-10-08 | $22.25 | $33.25 | 223,700 | — | — |
| 1996-10-07 | $22.38 | $33.43 | 171,200 | — | — |
| 1996-10-04 | $22.50 | $33.62 | 186,700 | — | — |
| 1996-10-03 | $22.63 | $33.81 | 194,200 | — | — |
| 1996-10-02 | $22.38 | $33.43 | 144,100 | — | — |
| 1996-10-01 | $22.63 | $33.81 | 120,400 | — | — |
| 1996-09-30 | $22.75 | $33.99 | 337,700 | — | — |
| 1996-09-27 | $22.50 | $33.62 | 152,900 | — | — |
| 1996-09-26 | $22.75 | $33.99 | 172,000 | — | — |
| 1996-09-25 | $22.50 | $33.62 | 188,800 | — | — |
| 1996-09-24 | $22.75 | $33.99 | 210,600 | — | — |
| 1996-09-23 | $23.13 | $34.55 | 189,900 | — | — |
| 1996-09-20 | $23.38 | $34.93 | 408,400 | — | — |
| 1996-09-19 | $23.13 | $34.55 | 150,700 | — | — |
| 1996-09-18 | $23.00 | $34.37 | 220,400 | — | — |
| 1996-09-17 | $23.13 | $34.55 | 351,400 | — | — |
| 1996-09-16 | $23.38 | $34.93 | 331,100 | — | — |
| 1996-09-13 | $23.50 | $35.11 | 808,100 | — | — |
| 1996-09-12 | $22.75 | $33.99 | 560,000 | — | — |
| 1996-09-11 | $22.38 | $33.43 | 344,600 | — | — |
| 1996-09-10 | $22.38 | $33.43 | 181,600 | — | — |
| 1996-09-09 | $22.75 | $33.99 | 213,700 | — | — |
| 1996-09-06 | $22.50 | $33.62 | 669,500 | — | — |
| 1996-09-05 | $22.00 | $32.87 | 178,200 | — | — |
| 1996-09-04 | $22.38 | $33.43 | 260,400 | — | — |
| 1996-09-03 | $21.63 | $32.31 | 179,200 | — | — |
| 1996-08-30 | $21.75 | $32.50 | 223,300 | — | — |
| 1996-08-29 | $22.00 | $32.87 | 392,900 | — | — |
| 1996-08-28 | $22.88 | $34.18 | 447,900 | — | — |
| 1996-08-27 | $22.75 | $33.99 | 776,600 | — | — |
| 1996-08-26 | $22.00 | $32.87 | 177,900 | — | — |
| 1996-08-23 | $21.75 | $32.50 | 347,800 | — | — |
| 1996-08-22 | $21.38 | $31.94 | 328,200 | — | — |
| 1996-08-21 | $21.00 | $31.38 | 166,300 | — | — |
| 1996-08-20 | $21.00 | $31.38 | 464,500 | — | — |
| 1996-08-19 | $21.25 | $31.75 | 107,500 | — | — |
| 1996-08-16 | $21.38 | $31.94 | 148,300 | — | — |
| 1996-08-15 | $20.88 | $31.19 | 107,300 | — | — |
| 1996-08-14 | $21.13 | $31.57 | 95,200 | — | — |
| 1996-08-13 | $21.00 | $31.38 | 151,900 | — | — |
| 1996-08-12 | $21.50 | $31.92 | 211,700 | — | — |
| 1996-08-09 | $21.38 | $31.73 | 271,500 | — | — |
| 1996-08-08 | $21.00 | $31.17 | 164,200 | — | — |
| 1996-08-07 | $20.75 | $30.80 | 273,100 | — | — |
| 1996-08-06 | $20.63 | $30.62 | 129,000 | — | — |
| 1996-08-05 | $20.75 | $30.80 | 440,300 | — | — |
| 1996-08-02 | $20.50 | $30.43 | 511,800 | — | — |
| 1996-08-01 | $20.13 | $29.88 | 177,100 | — | — |
| 1996-07-31 | $20.50 | $30.43 | 181,700 | — | — |
| 1996-07-30 | $20.13 | $29.88 | 205,700 | — | — |
| 1996-07-29 | $20.13 | $29.88 | 269,400 | — | — |
| 1996-07-26 | $20.88 | $30.99 | 312,700 | — | — |
| 1996-07-25 | $20.25 | $30.06 | 240,700 | — | — |
| 1996-07-24 | $20.00 | $29.69 | 809,600 | — | — |
| 1996-07-23 | $20.38 | $30.25 | 307,700 | — | — |
| 1996-07-22 | $21.13 | $31.36 | 180,200 | — | — |
| 1996-07-19 | $21.25 | $31.55 | 338,700 | — | — |
| 1996-07-18 | $21.38 | $31.73 | 252,800 | — | — |
| 1996-07-17 | $21.63 | $32.10 | 346,200 | — | — |
| 1996-07-16 | $21.13 | $31.36 | 401,100 | — | — |
| 1996-07-15 | $21.13 | $31.36 | 231,400 | — | — |
| 1996-07-12 | $21.38 | $31.73 | 828,600 | — | — |
| 1996-07-11 | $22.25 | $33.03 | 944,400 | — | — |
| 1996-07-10 | $22.50 | $33.40 | 218,700 | — | — |
| 1996-07-09 | $22.25 | $33.03 | 224,200 | — | — |
| 1996-07-08 | $21.88 | $32.47 | 133,100 | — | — |
| 1996-07-05 | $21.88 | $32.47 | 159,600 | — | — |
| 1996-07-03 | $22.63 | $33.59 | 157,900 | — | — |
| 1996-07-02 | $22.50 | $33.40 | 183,900 | — | — |
| 1996-07-01 | $22.75 | $33.77 | 349,400 | — | — |
| 1996-06-28 | $22.13 | $32.84 | 469,600 | — | — |
| 1996-06-27 | $23.00 | $34.14 | 344,000 | — | — |
| 1996-06-26 | $23.00 | $34.14 | 402,900 | — | — |
| 1996-06-25 | $23.13 | $34.33 | 306,200 | — | — |
| 1996-06-24 | $23.25 | $34.51 | 209,400 | — | — |
| 1996-06-21 | $23.38 | $34.70 | 298,400 | — | — |
| 1996-06-20 | $23.38 | $34.70 | 331,100 | — | — |
| 1996-06-19 | $23.38 | $34.70 | 443,500 | — | — |
| 1996-06-18 | $23.38 | $34.70 | 922,500 | — | — |
| 1996-06-17 | $23.88 | $35.44 | 509,000 | — | — |
| 1996-06-14 | $23.75 | $35.26 | 274,700 | — | — |
| 1996-06-13 | $24.00 | $35.63 | 146,300 | — | — |
| 1996-06-12 | $24.38 | $36.18 | 232,500 | — | — |
| 1996-06-11 | $24.50 | $36.37 | 287,300 | — | — |
| 1996-06-10 | $24.25 | $36.00 | 140,900 | — | — |
| 1996-06-07 | $24.25 | $36.00 | 222,900 | — | — |
| 1996-06-06 | $24.25 | $36.00 | 316,500 | — | — |
| 1996-06-05 | $24.38 | $36.18 | 121,200 | — | — |
| 1996-06-04 | $24.38 | $36.18 | 425,900 | — | — |
| 1996-06-03 | $24.75 | $36.74 | 145,200 | — | — |
| 1996-05-31 | $24.63 | $36.56 | 228,100 | — | — |
| 1996-05-30 | $24.88 | $36.93 | 394,500 | — | — |
| 1996-05-29 | $25.13 | $37.30 | 179,300 | — | — |
| 1996-05-28 | $25.50 | $37.85 | 368,800 | — | — |
| 1996-05-24 | $25.88 | $38.41 | 211,600 | — | — |
| 1996-05-23 | $25.63 | $38.04 | 146,400 | — | — |
| 1996-05-22 | $26.00 | $38.60 | 126,400 | — | — |
| 1996-05-21 | $25.75 | $38.23 | 178,700 | — | — |
| 1996-05-20 | $25.50 | $37.85 | 297,300 | — | — |
| 1996-05-17 | $26.25 | $38.97 | 198,400 | — | — |
| 1996-05-16 | $26.00 | $38.60 | 201,600 | — | — |
| 1996-05-15 | $25.88 | $38.41 | 261,700 | — | — |
| 1996-05-14 | $26.50 | $39.13 | 277,300 | — | — |
| 1996-05-13 | $26.50 | $39.13 | 442,500 | — | — |
| 1996-05-10 | $26.25 | $38.76 | 227,500 | — | — |
| 1996-05-09 | $26.25 | $38.76 | 485,600 | — | — |
| 1996-05-08 | $26.25 | $38.76 | 460,900 | — | — |
| 1996-05-07 | $25.88 | $38.21 | 490,800 | — | — |
| 1996-05-06 | $27.00 | $39.87 | 1,094,800 | — | — |
| 1996-05-03 | $26.63 | $39.32 | 1,593,700 | — | — |
| 1996-05-02 | $25.50 | $37.65 | 297,600 | — | — |
| 1996-05-01 | $25.25 | $37.29 | 434,400 | — | — |
| 1996-04-30 | $25.00 | $36.92 | 831,200 | — | — |
| 1996-04-29 | $24.75 | $36.55 | 463,000 | — | — |
| 1996-04-26 | $24.13 | $35.62 | 242,900 | — | — |
| 1996-04-25 | $24.00 | $35.44 | 541,200 | — | — |
| 1996-04-24 | $23.25 | $34.33 | 266,400 | — | — |
| 1996-04-23 | $23.63 | $34.89 | 150,600 | — | — |
| 1996-04-22 | $23.63 | $34.89 | 185,900 | — | — |
| 1996-04-19 | $23.63 | $34.89 | 188,300 | — | — |
| 1996-04-18 | $23.88 | $35.26 | 145,200 | — | — |
| 1996-04-17 | $23.75 | $35.07 | 647,000 | — | — |
| 1996-04-16 | $24.38 | $35.99 | 449,100 | — | — |
| 1996-04-15 | $24.13 | $35.62 | 237,600 | — | — |
| 1996-04-12 | $24.00 | $35.44 | 325,700 | — | — |
| 1996-04-11 | $23.88 | $35.26 | 592,500 | — | — |
| 1996-04-10 | $23.00 | $33.96 | 889,700 | — | — |
| 1996-04-09 | $23.50 | $34.70 | 434,200 | — | — |
| 1996-04-08 | $23.50 | $34.70 | 226,600 | — | — |
| 1996-04-04 | $23.88 | $35.26 | 252,500 | — | — |
| 1996-04-03 | $24.25 | $35.81 | 198,100 | — | — |
| 1996-04-02 | $23.75 | $35.07 | 334,000 | — | — |
| 1996-04-01 | $24.50 | $36.18 | 455,400 | — | — |
| 1996-03-29 | $24.38 | $35.99 | 280,500 | — | — |
| 1996-03-28 | $24.00 | $35.44 | 357,400 | — | — |
| 1996-03-27 | $24.13 | $35.62 | 159,300 | — | — |
| 1996-03-26 | $24.13 | $35.62 | 454,400 | — | — |
| 1996-03-25 | $24.00 | $35.44 | 235,800 | — | — |
| 1996-03-22 | $24.13 | $35.62 | 337,800 | — | — |
| 1996-03-21 | $24.25 | $35.81 | 399,100 | — | — |
| 1996-03-20 | $24.63 | $36.36 | 234,500 | — | — |
| 1996-03-19 | $24.88 | $36.73 | 527,300 | — | — |
| 1996-03-18 | $25.63 | $37.84 | 385,600 | — | — |
| 1996-03-15 | $25.13 | $37.10 | 462,100 | — | — |
| 1996-03-14 | $24.38 | $35.99 | 243,500 | — | — |
| 1996-03-13 | $24.38 | $35.99 | 259,600 | — | — |
| 1996-03-12 | $24.38 | $35.99 | 96,200 | — | — |
| 1996-03-11 | $24.38 | $35.99 | 317,800 | — | — |
| 1996-03-08 | $23.38 | $34.52 | 404,000 | — | — |
| 1996-03-07 | $24.50 | $36.18 | 543,400 | — | — |
| 1996-03-06 | $24.00 | $35.44 | 283,500 | — | — |
| 1996-03-05 | $23.88 | $35.26 | 250,500 | — | — |
| 1996-03-04 | $24.38 | $35.99 | 866,700 | — | — |
| 1996-03-01 | $23.13 | $34.15 | 396,400 | — | — |
| 1996-02-29 | $23.13 | $34.15 | 842,000 | — | — |
| 1996-02-28 | $23.38 | $34.52 | 493,000 | — | — |
| 1996-02-27 | $24.00 | $35.44 | 373,100 | — | — |
| 1996-02-26 | $24.63 | $36.36 | 113,100 | — | — |
| 1996-02-23 | $24.50 | $36.18 | 328,400 | — | — |
| 1996-02-22 | $24.63 | $36.36 | 178,000 | — | — |
| 1996-02-21 | $24.63 | $36.36 | 147,200 | — | — |
| 1996-02-20 | $24.38 | $35.99 | 229,300 | — | — |
| 1996-02-16 | $24.50 | $36.18 | 325,300 | — | — |
| 1996-02-15 | $24.50 | $36.18 | 356,400 | — | — |
| 1996-02-14 | $25.13 | $37.10 | 212,600 | — | — |
| 1996-02-13 | $25.13 | $37.10 | 248,400 | — | — |
| 1996-02-12 | $25.13 | $37.10 | 187,200 | — | — |
| 1996-02-09 | $25.00 | $36.71 | 161,100 | — | — |
| 1996-02-08 | $25.00 | $36.71 | 342,100 | — | — |
| 1996-02-07 | $24.75 | $36.34 | 192,800 | — | — |
| 1996-02-06 | $24.75 | $36.34 | 590,600 | — | — |
| 1996-02-05 | $25.75 | $37.81 | 455,000 | — | — |
| 1996-02-02 | $25.63 | $37.63 | 382,800 | — | — |
| 1996-02-01 | $25.75 | $37.81 | 220,400 | — | — |
| 1996-01-31 | $25.50 | $37.44 | 531,500 | — | — |
| 1996-01-30 | $26.00 | $38.18 | 402,400 | — | — |
| 1996-01-29 | $25.38 | $37.26 | 275,400 | — | — |
| 1996-01-26 | $24.63 | $36.16 | 330,900 | — | — |
| 1996-01-25 | $24.38 | $35.79 | 281,400 | — | — |
| 1996-01-24 | $24.75 | $36.34 | 155,200 | — | — |
| 1996-01-23 | $24.38 | $35.79 | 274,000 | — | — |
| 1996-01-22 | $25.13 | $36.89 | 303,200 | — | — |
| 1996-01-19 | $24.38 | $35.79 | 178,000 | — | — |
| 1996-01-18 | $23.88 | $35.06 | 74,800 | — | — |
| 1996-01-17 | $24.00 | $35.24 | 130,200 | — | — |
| 1996-01-16 | $24.25 | $35.61 | 262,600 | — | — |
| 1996-01-15 | $23.88 | $35.06 | 93,800 | — | — |
| 1996-01-12 | $23.88 | $35.06 | 103,000 | — | — |
| 1996-01-11 | $24.00 | $35.24 | 204,200 | — | — |
| 1996-01-10 | $23.88 | $35.06 | 308,800 | — | — |
| 1996-01-09 | $25.00 | $36.71 | 183,300 | — | — |
| 1996-01-08 | $25.13 | $36.89 | 73,100 | — | — |
| 1996-01-05 | $25.13 | $36.89 | 246,600 | — | — |
| 1996-01-04 | $25.63 | $37.63 | 283,200 | — | — |
| 1996-01-03 | $25.75 | $37.81 | 478,500 | — | — |
| 1996-01-02 | $25.25 | $37.08 | 294,600 | — | — |