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
- 1976-06-17 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 | $27.75 | $30.26 | 495,000 | — | — |
| 1996-12-30 | $27.88 | $30.40 | 497,200 | — | — |
| 1996-12-27 | $29.00 | $31.63 | 377,200 | — | — |
| 1996-12-26 | $29.38 | $32.04 | 347,000 | — | — |
| 1996-12-24 | $28.63 | $31.22 | 765,100 | — | — |
| 1996-12-23 | $27.75 | $30.26 | 1,174,400 | — | — |
| 1996-12-20 | $28.75 | $31.36 | 2,106,800 | — | — |
| 1996-12-19 | $30.75 | $33.54 | 466,800 | — | — |
| 1996-12-18 | $30.75 | $33.54 | 491,700 | — | — |
| 1996-12-17 | $29.88 | $32.58 | 976,100 | — | — |
| 1996-12-16 | $29.25 | $31.90 | 1,153,500 | — | — |
| 1996-12-13 | $30.88 | $33.67 | 546,000 | — | — |
| 1996-12-12 | $31.00 | $33.81 | 714,700 | — | — |
| 1996-12-11 | $31.00 | $33.81 | 336,400 | — | — |
| 1996-12-10 | $30.75 | $33.47 | 586,800 | — | — |
| 1996-12-09 | $31.25 | $34.02 | 375,300 | — | — |
| 1996-12-06 | $30.50 | $33.20 | 628,100 | — | — |
| 1996-12-05 | $30.75 | $33.47 | 376,200 | — | — |
| 1996-12-04 | $31.13 | $33.88 | 1,183,600 | — | — |
| 1996-12-03 | $31.50 | $34.29 | 464,900 | — | — |
| 1996-12-02 | $31.25 | $34.02 | 362,400 | — | — |
| 1996-11-29 | $30.88 | $33.61 | 221,600 | — | — |
| 1996-11-27 | $31.13 | $33.88 | 538,600 | — | — |
| 1996-11-26 | $31.13 | $33.88 | 1,015,000 | — | — |
| 1996-11-25 | $30.63 | $33.33 | 553,000 | — | — |
| 1996-11-22 | $30.13 | $32.79 | 543,500 | — | — |
| 1996-11-21 | $30.50 | $33.20 | 1,405,900 | — | — |
| 1996-11-20 | $30.00 | $32.65 | 882,700 | — | — |
| 1996-11-19 | $30.50 | $33.20 | 1,204,800 | — | — |
| 1996-11-18 | $29.88 | $32.52 | 951,200 | — | — |
| 1996-11-15 | $30.63 | $33.33 | 581,500 | — | — |
| 1996-11-14 | $29.63 | $32.25 | 588,500 | — | — |
| 1996-11-13 | $29.75 | $32.38 | 330,700 | — | — |
| 1996-11-12 | $30.38 | $33.06 | 513,100 | — | — |
| 1996-11-11 | $30.00 | $32.65 | 300,700 | — | — |
| 1996-11-08 | $29.88 | $32.52 | 1,080,300 | — | — |
| 1996-11-07 | $29.88 | $32.52 | 612,600 | — | — |
| 1996-11-06 | $29.38 | $31.97 | 1,068,900 | — | — |
| 1996-11-05 | $29.75 | $32.38 | 1,474,200 | — | — |
| 1996-11-04 | $29.13 | $31.70 | 496,100 | — | — |
| 1996-11-01 | $28.50 | $31.02 | 839,700 | — | — |
| 1996-10-31 | $28.88 | $31.43 | 1,124,100 | — | — |
| 1996-10-30 | $28.00 | $30.48 | 405,200 | — | — |
| 1996-10-29 | $27.75 | $30.21 | 576,800 | — | — |
| 1996-10-28 | $27.50 | $29.93 | 388,100 | — | — |
| 1996-10-25 | $27.75 | $30.21 | 583,300 | — | — |
| 1996-10-24 | $27.63 | $30.07 | 602,300 | — | — |
| 1996-10-23 | $27.50 | $29.93 | 1,014,500 | — | — |
| 1996-10-22 | $27.13 | $29.53 | 444,400 | — | — |
| 1996-10-21 | $27.25 | $29.66 | 460,400 | — | — |
| 1996-10-18 | $27.13 | $29.53 | 303,400 | — | — |
| 1996-10-17 | $27.38 | $29.80 | 673,200 | — | — |
| 1996-10-16 | $27.75 | $30.21 | 1,072,500 | — | — |
| 1996-10-15 | $26.13 | $28.44 | 1,284,500 | — | — |
| 1996-10-14 | $25.13 | $27.35 | 673,600 | — | — |
| 1996-10-11 | $25.00 | $27.21 | 537,700 | — | — |
| 1996-10-10 | $24.63 | $26.80 | 1,207,100 | — | — |
| 1996-10-09 | $24.88 | $27.08 | 511,900 | — | — |
| 1996-10-08 | $25.00 | $27.21 | 601,100 | — | — |
| 1996-10-07 | $25.25 | $27.48 | 635,300 | — | — |
| 1996-10-04 | $25.50 | $27.76 | 809,300 | — | — |
| 1996-10-03 | $25.00 | $27.21 | 764,200 | — | — |
| 1996-10-02 | $25.00 | $27.21 | 1,869,400 | — | — |
| 1996-10-01 | $24.75 | $26.94 | 1,206,200 | — | — |
| 1996-09-30 | $26.00 | $28.30 | 523,600 | — | — |
| 1996-09-27 | $26.00 | $28.30 | 1,064,600 | — | — |
| 1996-09-26 | $26.13 | $28.44 | 2,494,400 | — | — |
| 1996-09-25 | $27.63 | $30.07 | 344,700 | — | — |
| 1996-09-24 | $27.63 | $30.07 | 275,800 | — | — |
| 1996-09-23 | $27.50 | $29.93 | 255,300 | — | — |
| 1996-09-20 | $27.38 | $29.80 | 589,700 | — | — |
| 1996-09-19 | $27.50 | $29.93 | 220,900 | — | — |
| 1996-09-18 | $27.38 | $29.80 | 308,800 | — | — |
| 1996-09-17 | $27.38 | $29.80 | 290,500 | — | — |
| 1996-09-16 | $27.13 | $29.53 | 612,900 | — | — |
| 1996-09-13 | $26.88 | $29.25 | 484,300 | — | — |
| 1996-09-12 | $26.88 | $29.25 | 320,300 | — | — |
| 1996-09-11 | $27.00 | $29.39 | 530,300 | — | — |
| 1996-09-10 | $27.38 | $29.73 | 323,700 | — | — |
| 1996-09-09 | $27.13 | $29.46 | 280,000 | — | — |
| 1996-09-06 | $26.25 | $28.51 | 351,300 | — | — |
| 1996-09-05 | $26.38 | $28.65 | 288,600 | — | — |
| 1996-09-04 | $26.50 | $28.78 | 485,600 | — | — |
| 1996-09-03 | $26.25 | $28.51 | 408,500 | — | — |
| 1996-08-30 | $26.38 | $28.65 | 373,800 | — | — |
| 1996-08-29 | $27.13 | $29.46 | 360,300 | — | — |
| 1996-08-28 | $27.13 | $29.46 | 256,400 | — | — |
| 1996-08-27 | $26.88 | $29.19 | 330,400 | — | — |
| 1996-08-26 | $26.63 | $28.92 | 369,800 | — | — |
| 1996-08-23 | $26.88 | $29.19 | 388,600 | — | — |
| 1996-08-22 | $26.63 | $28.92 | 333,600 | — | — |
| 1996-08-21 | $26.88 | $29.19 | 372,300 | — | — |
| 1996-08-20 | $27.00 | $29.32 | 379,800 | — | — |
| 1996-08-19 | $26.75 | $29.05 | 343,500 | — | — |
| 1996-08-16 | $27.00 | $29.32 | 354,400 | — | — |
| 1996-08-15 | $26.88 | $29.19 | 429,100 | — | — |
| 1996-08-14 | $27.25 | $29.60 | 619,100 | — | — |
| 1996-08-13 | $27.25 | $29.60 | 569,600 | — | — |
| 1996-08-12 | $26.50 | $28.78 | 272,400 | — | — |
| 1996-08-09 | $26.50 | $28.78 | 596,400 | — | — |
| 1996-08-08 | $26.13 | $28.37 | 744,200 | — | — |
| 1996-08-07 | $25.88 | $28.10 | 761,900 | — | — |
| 1996-08-06 | $26.00 | $28.24 | 263,300 | — | — |
| 1996-08-05 | $25.88 | $28.10 | 362,500 | — | — |
| 1996-08-02 | $26.00 | $28.24 | 801,700 | — | — |
| 1996-08-01 | $25.50 | $27.70 | 816,900 | — | — |
| 1996-07-31 | $24.75 | $26.88 | 788,700 | — | — |
| 1996-07-30 | $25.00 | $27.15 | 387,200 | — | — |
| 1996-07-29 | $25.00 | $27.15 | 413,900 | — | — |
| 1996-07-26 | $24.75 | $26.88 | 511,700 | — | — |
| 1996-07-25 | $24.75 | $26.88 | 837,100 | — | — |
| 1996-07-24 | $24.38 | $26.47 | 765,200 | — | — |
| 1996-07-23 | $24.38 | $26.47 | 882,400 | — | — |
| 1996-07-22 | $24.13 | $26.20 | 964,300 | — | — |
| 1996-07-19 | $25.13 | $27.29 | 935,300 | — | — |
| 1996-07-18 | $25.75 | $27.97 | 1,286,300 | — | — |
| 1996-07-17 | $24.63 | $26.75 | 1,825,300 | — | — |
| 1996-07-16 | $22.13 | $24.03 | 1,227,000 | — | — |
| 1996-07-15 | $23.13 | $25.12 | 612,700 | — | — |
| 1996-07-12 | $24.38 | $26.47 | 643,600 | — | — |
| 1996-07-11 | $23.63 | $25.66 | 1,262,600 | — | — |
| 1996-07-10 | $24.38 | $26.47 | 3,455,800 | — | — |
| 1996-07-09 | $25.13 | $27.29 | 1,162,700 | — | — |
| 1996-07-08 | $26.00 | $28.24 | 1,352,100 | — | — |
| 1996-07-05 | $25.63 | $27.83 | 567,900 | — | — |
| 1996-07-03 | $26.38 | $28.65 | 1,867,800 | — | — |
| 1996-07-02 | $26.00 | $28.24 | 2,173,400 | — | — |
| 1996-07-01 | $29.13 | $31.63 | 357,300 | — | — |
| 1996-06-28 | $28.63 | $31.09 | 453,500 | — | — |
| 1996-06-27 | $28.88 | $31.36 | 357,400 | — | — |
| 1996-06-26 | $27.88 | $30.28 | 164,300 | — | — |
| 1996-06-25 | $28.25 | $30.68 | 414,300 | — | — |
| 1996-06-24 | $28.50 | $30.95 | 828,200 | — | — |
| 1996-06-21 | $28.00 | $30.41 | 775,100 | — | — |
| 1996-06-20 | $27.75 | $30.14 | 524,400 | — | — |
| 1996-06-19 | $28.13 | $30.55 | 546,500 | — | — |
| 1996-06-18 | $28.00 | $30.41 | 908,200 | — | — |
| 1996-06-17 | $28.00 | $30.41 | 480,700 | — | — |
| 1996-06-14 | $28.50 | $30.95 | 661,400 | — | — |
| 1996-06-13 | $28.50 | $30.95 | 412,400 | — | — |
| 1996-06-12 | $28.25 | $30.68 | 350,800 | — | — |
| 1996-06-11 | $28.38 | $30.75 | 239,600 | — | — |
| 1996-06-10 | $28.50 | $30.89 | 520,900 | — | — |
| 1996-06-07 | $28.50 | $30.89 | 490,200 | — | — |
| 1996-06-06 | $28.38 | $30.75 | 705,400 | — | — |
| 1996-06-05 | $27.25 | $29.53 | 472,600 | — | — |
| 1996-06-04 | $27.00 | $29.26 | 620,500 | — | — |
| 1996-06-03 | $27.38 | $29.67 | 248,600 | — | — |
| 1996-05-31 | $27.25 | $29.53 | 338,400 | — | — |
| 1996-05-30 | $27.50 | $29.80 | 299,800 | — | — |
| 1996-05-29 | $27.13 | $29.40 | 611,600 | — | — |
| 1996-05-28 | $27.50 | $29.80 | 653,600 | — | — |
| 1996-05-24 | $27.25 | $29.53 | 557,700 | — | — |
| 1996-05-23 | $26.63 | $28.86 | 515,300 | — | — |
| 1996-05-22 | $27.00 | $29.26 | 642,600 | — | — |
| 1996-05-21 | $26.88 | $29.13 | 448,600 | — | — |
| 1996-05-20 | $27.13 | $29.40 | 419,400 | — | — |
| 1996-05-17 | $27.25 | $29.53 | 355,000 | — | — |
| 1996-05-16 | $27.50 | $29.80 | 690,800 | — | — |
| 1996-05-15 | $27.00 | $29.26 | 286,100 | — | — |
| 1996-05-14 | $27.25 | $29.53 | 555,700 | — | — |
| 1996-05-13 | $26.38 | $28.59 | 535,900 | — | — |
| 1996-05-10 | $25.75 | $27.91 | 599,600 | — | — |
| 1996-05-09 | $25.25 | $27.37 | 785,900 | — | — |
| 1996-05-08 | $26.25 | $28.45 | 422,700 | — | — |
| 1996-05-07 | $25.88 | $28.04 | 597,500 | — | — |
| 1996-05-06 | $25.63 | $27.77 | 292,500 | — | — |
| 1996-05-03 | $25.88 | $28.04 | 604,600 | — | — |
| 1996-05-02 | $25.50 | $27.64 | 594,600 | — | — |
| 1996-05-01 | $26.00 | $28.18 | 942,900 | — | — |
| 1996-04-30 | $26.00 | $28.18 | 569,900 | — | — |
| 1996-04-29 | $26.00 | $28.18 | 412,400 | — | — |
| 1996-04-26 | $26.13 | $28.31 | 332,400 | — | — |
| 1996-04-25 | $25.88 | $28.04 | 898,400 | — | — |
| 1996-04-24 | $26.13 | $28.31 | 899,400 | — | — |
| 1996-04-23 | $26.00 | $28.18 | 530,700 | — | — |
| 1996-04-22 | $25.88 | $28.04 | 618,200 | — | — |
| 1996-04-19 | $25.88 | $28.04 | 625,600 | — | — |
| 1996-04-18 | $25.75 | $27.91 | 730,700 | — | — |
| 1996-04-17 | $25.75 | $27.91 | 676,400 | — | — |
| 1996-04-16 | $25.63 | $27.77 | 893,200 | — | — |
| 1996-04-15 | $24.75 | $26.82 | 618,000 | — | — |
| 1996-04-12 | $25.13 | $27.23 | 1,227,600 | — | — |
| 1996-04-11 | $24.38 | $26.42 | 2,197,200 | — | — |
| 1996-04-10 | $25.25 | $27.37 | 867,200 | — | — |
| 1996-04-09 | $26.13 | $28.31 | 754,300 | — | — |
| 1996-04-08 | $26.38 | $28.59 | 783,600 | — | — |
| 1996-04-04 | $27.00 | $29.26 | 1,783,100 | — | — |
| 1996-04-03 | $26.00 | $28.18 | 4,200,300 | — | — |
| 1996-04-02 | $26.88 | $29.13 | 442,100 | — | — |
| 1996-04-01 | $27.38 | $29.67 | 550,500 | — | — |
| 1996-03-29 | $27.13 | $29.40 | 528,600 | — | — |
| 1996-03-28 | $27.50 | $29.80 | 323,200 | — | — |
| 1996-03-27 | $27.75 | $30.08 | 432,500 | — | — |
| 1996-03-26 | $28.00 | $30.35 | 483,400 | — | — |
| 1996-03-25 | $27.75 | $30.08 | 335,500 | — | — |
| 1996-03-22 | $27.38 | $29.67 | 260,700 | — | — |
| 1996-03-21 | $27.63 | $29.94 | 385,500 | — | — |
| 1996-03-20 | $28.13 | $30.48 | 393,900 | — | — |
| 1996-03-19 | $27.63 | $29.94 | 764,500 | — | — |
| 1996-03-18 | $27.38 | $29.67 | 543,800 | — | — |
| 1996-03-15 | $27.38 | $29.67 | 907,000 | — | — |
| 1996-03-14 | $27.75 | $30.08 | 918,500 | — | — |
| 1996-03-13 | $26.50 | $28.72 | 373,400 | — | — |
| 1996-03-12 | $26.50 | $28.66 | 343,300 | — | — |
| 1996-03-11 | $26.25 | $28.39 | 673,800 | — | — |
| 1996-03-08 | $26.25 | $28.39 | 803,300 | — | — |
| 1996-03-07 | $27.13 | $29.33 | 852,600 | — | — |
| 1996-03-06 | $27.00 | $29.20 | 1,079,100 | — | — |
| 1996-03-05 | $27.75 | $30.01 | 740,400 | — | — |
| 1996-03-04 | $28.13 | $30.41 | 633,200 | — | — |
| 1996-03-01 | $26.90 | $29.09 | 861,375 | — | — |
| 1996-02-29 | $26.60 | $28.76 | 875,000 | — | — |
| 1996-02-28 | $26.80 | $28.98 | 821,500 | — | — |
| 1996-02-27 | $27.10 | $29.30 | 601,000 | — | — |
| 1996-02-26 | $27.20 | $29.41 | 854,375 | — | — |
| 1996-02-23 | $27.40 | $29.63 | 1,434,625 | — | — |
| 1996-02-22 | $28.30 | $30.60 | 981,375 | — | — |
| 1996-02-21 | $27.90 | $30.17 | 1,425,500 | — | — |
| 1996-02-20 | $28.20 | $30.49 | 1,441,125 | — | — |
| 1996-02-16 | $27.40 | $29.63 | 1,249,625 | — | — |
| 1996-02-15 | $27.20 | $29.41 | 1,159,500 | — | — |
| 1996-02-14 | $27.00 | $29.20 | 753,500 | — | — |
| 1996-02-13 | $27.10 | $29.30 | 1,054,250 | — | — |
| 1996-02-12 | $26.80 | $28.98 | 1,023,000 | — | — |
| 1996-02-09 | $26.60 | $28.76 | 1,061,875 | — | — |
| 1996-02-08 | $27.10 | $29.30 | 1,569,250 | — | — |
| 1996-02-07 | $27.60 | $29.85 | 1,434,125 | — | — |
| 1996-02-06 | $26.30 | $28.44 | 850,000 | — | — |
| 1996-02-05 | $26.60 | $28.76 | 982,750 | — | — |
| 1996-02-02 | $26.90 | $29.09 | 1,984,750 | — | — |
| 1996-02-01 | $26.00 | $28.12 | 551,625 | — | — |
| 1996-01-31 | $25.90 | $28.01 | 629,625 | — | — |
| 1996-01-30 | $26.00 | $28.12 | 1,665,250 | — | — |
| 1996-01-29 | $25.40 | $27.47 | 2,323,875 | — | — |
| 1996-01-26 | $24.50 | $26.49 | 1,654,375 | — | — |
| 1996-01-25 | $25.20 | $27.25 | 3,167,500 | — | — |
| 1996-01-24 | $25.60 | $27.68 | 389,000 | — | — |
| 1996-01-23 | $25.50 | $27.57 | 378,500 | — | — |
| 1996-01-22 | $25.30 | $27.36 | 659,250 | — | — |
| 1996-01-19 | $25.10 | $27.14 | 720,250 | — | — |
| 1996-01-18 | $25.30 | $27.36 | 651,750 | — | — |
| 1996-01-17 | $24.70 | $26.71 | 901,000 | — | — |
| 1996-01-16 | $24.10 | $26.06 | 331,750 | — | — |
| 1996-01-15 | $24.20 | $26.17 | 374,250 | — | — |
| 1996-01-12 | $23.90 | $25.84 | 592,750 | — | — |
| 1996-01-11 | $23.90 | $25.84 | 682,250 | — | — |
| 1996-01-10 | $23.90 | $25.84 | 986,375 | — | — |
| 1996-01-09 | $25.10 | $27.14 | 474,750 | — | — |
| 1996-01-08 | $25.50 | $27.57 | 66,250 | — | — |
| 1996-01-05 | $25.10 | $27.14 | 401,000 | — | — |
| 1996-01-04 | $25.50 | $27.57 | 1,029,875 | — | — |
| 1996-01-03 | $26.10 | $28.22 | 887,875 | — | — |
| 1996-01-02 | $25.40 | $27.47 | 509,875 | — | — |