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 | $30.67 | $40.20 | 230,100 | — | — |
| 1996-12-30 | $29.63 | $38.83 | 416,400 | — | — |
| 1996-12-27 | $29.17 | $38.23 | 8,400 | — | — |
| 1996-12-26 | $28.83 | $37.79 | 30,450 | — | — |
| 1996-12-24 | $29.00 | $38.01 | 42,150 | — | — |
| 1996-12-23 | $28.92 | $37.90 | 83,250 | — | — |
| 1996-12-20 | $28.42 | $37.25 | 747,000 | — | — |
| 1996-12-19 | $28.17 | $36.92 | 71,700 | — | — |
| 1996-12-18 | $28.08 | $36.81 | 30,600 | — | — |
| 1996-12-17 | $28.17 | $36.92 | 87,750 | — | — |
| 1996-12-16 | $28.17 | $36.92 | 11,700 | — | — |
| 1996-12-13 | $28.08 | $36.81 | 20,250 | — | — |
| 1996-12-12 | $27.75 | $36.37 | 29,100 | — | — |
| 1996-12-11 | $27.67 | $36.26 | 229,350 | — | — |
| 1996-12-10 | $28.00 | $36.70 | 224,400 | — | — |
| 1996-12-09 | $28.00 | $36.70 | 115,650 | — | — |
| 1996-12-06 | $28.17 | $36.92 | 80,100 | — | — |
| 1996-12-05 | $27.83 | $36.33 | 100,050 | — | — |
| 1996-12-04 | $28.67 | $37.41 | 119,100 | — | — |
| 1996-12-03 | $28.83 | $37.63 | 188,100 | — | — |
| 1996-12-02 | $28.67 | $37.41 | 37,200 | — | — |
| 1996-11-29 | $29.00 | $37.85 | 15,900 | — | — |
| 1996-11-27 | $29.21 | $38.12 | 75,600 | — | — |
| 1996-11-26 | $29.08 | $37.96 | 37,950 | — | — |
| 1996-11-25 | $29.08 | $37.96 | 140,550 | — | — |
| 1996-11-22 | $30.04 | $39.21 | 173,850 | — | — |
| 1996-11-21 | $30.17 | $39.37 | 290,400 | — | — |
| 1996-11-20 | $29.92 | $39.04 | 256,500 | — | — |
| 1996-11-19 | $29.00 | $37.85 | 390,600 | — | — |
| 1996-11-18 | $28.33 | $36.98 | 171,150 | — | — |
| 1996-11-15 | $29.17 | $38.07 | 438,900 | — | — |
| 1996-11-14 | $28.67 | $37.41 | 321,450 | — | — |
| 1996-11-13 | $28.50 | $37.20 | 261,450 | — | — |
| 1996-11-12 | $27.92 | $36.43 | 277,200 | — | — |
| 1996-11-11 | $27.00 | $35.24 | 211,200 | — | — |
| 1996-11-08 | $26.00 | $33.93 | 11,700 | — | — |
| 1996-11-07 | $25.83 | $33.72 | 149,700 | — | — |
| 1996-11-06 | $25.33 | $33.06 | 260,100 | — | — |
| 1996-11-05 | $24.92 | $32.52 | 321,150 | — | — |
| 1996-11-04 | $24.75 | $32.30 | 258,600 | — | — |
| 1996-11-01 | $24.67 | $32.19 | 574,950 | — | — |
| 1996-10-31 | $25.00 | $32.63 | 201,150 | — | — |
| 1996-10-30 | $25.58 | $33.39 | 36,450 | — | — |
| 1996-10-29 | $25.50 | $33.28 | 95,250 | — | — |
| 1996-10-28 | $25.67 | $33.50 | 33,900 | — | — |
| 1996-10-25 | $25.33 | $33.06 | 15,600 | — | — |
| 1996-10-24 | $25.50 | $33.28 | 46,350 | — | — |
| 1996-10-23 | $25.67 | $33.50 | 99,900 | — | — |
| 1996-10-22 | $25.33 | $33.06 | 234,450 | — | — |
| 1996-10-21 | $25.67 | $33.50 | 10,050 | — | — |
| 1996-10-18 | $25.67 | $33.50 | 60,150 | — | — |
| 1996-10-17 | $25.50 | $33.28 | 13,050 | — | — |
| 1996-10-16 | $25.00 | $32.63 | 130,800 | — | — |
| 1996-10-15 | $25.67 | $33.50 | 88,200 | — | — |
| 1996-10-14 | $25.17 | $32.85 | 59,700 | — | — |
| 1996-10-11 | $25.33 | $33.06 | 211,500 | — | — |
| 1996-10-10 | $25.33 | $33.06 | 4,500 | — | — |
| 1996-10-09 | $25.33 | $33.06 | 45,300 | — | — |
| 1996-10-08 | $25.33 | $33.06 | 85,200 | — | — |
| 1996-10-07 | $24.50 | $31.98 | 52,200 | — | — |
| 1996-10-04 | $25.33 | $33.06 | 123,900 | — | — |
| 1996-10-03 | $25.08 | $32.74 | 43,800 | — | — |
| 1996-10-02 | $25.17 | $32.85 | 16,050 | — | — |
| 1996-10-01 | $25.50 | $33.28 | 48,450 | — | — |
| 1996-09-30 | $25.50 | $33.28 | 26,700 | — | — |
| 1996-09-27 | $25.33 | $33.06 | 33,150 | — | — |
| 1996-09-26 | $25.33 | $33.06 | 94,050 | — | — |
| 1996-09-25 | $25.00 | $32.63 | 9,000 | — | — |
| 1996-09-24 | $25.00 | $32.63 | 54,450 | — | — |
| 1996-09-23 | $25.33 | $33.06 | 115,950 | — | — |
| 1996-09-20 | $25.33 | $33.06 | 178,800 | — | — |
| 1996-09-19 | $25.50 | $33.28 | 33,750 | — | — |
| 1996-09-18 | $25.33 | $33.06 | 49,800 | — | — |
| 1996-09-17 | $25.50 | $33.28 | 126,750 | — | — |
| 1996-09-16 | $25.17 | $32.85 | 100,500 | — | — |
| 1996-09-13 | $25.00 | $32.63 | 117,600 | — | — |
| 1996-09-12 | $24.50 | $31.98 | 116,250 | — | — |
| 1996-09-11 | $24.33 | $31.76 | 16,650 | — | — |
| 1996-09-10 | $24.42 | $31.87 | 114,900 | — | — |
| 1996-09-09 | $24.50 | $31.98 | 90,600 | — | — |
| 1996-09-06 | $24.17 | $31.54 | 75,000 | — | — |
| 1996-09-05 | $24.33 | $31.61 | 48,150 | — | — |
| 1996-09-04 | $24.50 | $31.83 | 53,550 | — | — |
| 1996-09-03 | $23.83 | $30.96 | 67,650 | — | — |
| 1996-08-30 | $24.25 | $31.50 | 19,200 | — | — |
| 1996-08-29 | $24.33 | $31.61 | 34,350 | — | — |
| 1996-08-28 | $24.67 | $32.04 | 286,950 | — | — |
| 1996-08-27 | $25.17 | $32.69 | 5,850 | — | — |
| 1996-08-26 | $25.33 | $32.91 | 18,750 | — | — |
| 1996-08-23 | $25.25 | $32.80 | 65,850 | — | — |
| 1996-08-22 | $25.33 | $32.91 | 20,400 | — | — |
| 1996-08-21 | $25.17 | $32.69 | 25,950 | — | — |
| 1996-08-20 | $25.17 | $32.69 | 6,450 | — | — |
| 1996-08-19 | $25.58 | $33.23 | 33,000 | — | — |
| 1996-08-16 | $25.33 | $32.91 | 79,950 | — | — |
| 1996-08-15 | $25.42 | $33.02 | 39,000 | — | — |
| 1996-08-14 | $25.17 | $32.69 | 94,950 | — | — |
| 1996-08-13 | $24.74 | $32.14 | 75,300 | — | — |
| 1996-08-12 | $24.83 | $32.26 | 87,600 | — | — |
| 1996-08-09 | $24.00 | $31.18 | 46,650 | — | — |
| 1996-08-08 | $24.17 | $31.39 | 109,350 | — | — |
| 1996-08-07 | $24.33 | $31.61 | 190,350 | — | — |
| 1996-08-06 | $24.08 | $31.29 | 382,050 | — | — |
| 1996-08-05 | $24.08 | $31.29 | 118,350 | — | — |
| 1996-08-02 | $24.33 | $31.61 | 285,900 | — | — |
| 1996-08-01 | $24.08 | $31.29 | 6,150 | — | — |
| 1996-07-31 | $23.83 | $30.96 | 12,600 | — | — |
| 1996-07-30 | $24.00 | $31.18 | 741,750 | — | — |
| 1996-07-29 | $23.83 | $30.96 | 28,350 | — | — |
| 1996-07-26 | $24.25 | $31.50 | 249,600 | — | — |
| 1996-07-25 | $24.67 | $32.04 | 154,500 | — | — |
| 1996-07-24 | $24.08 | $31.29 | 52,350 | — | — |
| 1996-07-23 | $24.33 | $31.61 | 7,500 | — | — |
| 1996-07-22 | $24.33 | $31.61 | 49,050 | — | — |
| 1996-07-19 | $24.33 | $31.61 | 104,250 | — | — |
| 1996-07-18 | $24.83 | $32.26 | 222,150 | — | — |
| 1996-07-17 | $24.17 | $31.39 | 134,250 | — | — |
| 1996-07-16 | $24.17 | $31.39 | 114,450 | — | — |
| 1996-07-15 | $24.50 | $31.83 | 84,900 | — | — |
| 1996-07-12 | $25.00 | $32.48 | 81,000 | — | — |
| 1996-07-11 | $24.83 | $32.26 | 72,450 | — | — |
| 1996-07-10 | $25.00 | $32.48 | 44,850 | — | — |
| 1996-07-09 | $25.50 | $33.13 | 37,350 | — | — |
| 1996-07-08 | $25.50 | $33.13 | 299,550 | — | — |
| 1996-07-05 | $25.33 | $32.91 | 128,850 | — | — |
| 1996-07-03 | $25.67 | $33.34 | 98,550 | — | — |
| 1996-07-02 | $25.33 | $32.91 | 69,450 | — | — |
| 1996-07-01 | $25.58 | $33.23 | 278,250 | — | — |
| 1996-06-28 | $24.92 | $32.37 | 331,350 | — | — |
| 1996-06-27 | $24.67 | $32.04 | 135,600 | — | — |
| 1996-06-26 | $24.33 | $31.61 | 164,700 | — | — |
| 1996-06-25 | $24.50 | $31.83 | 68,400 | — | — |
| 1996-06-24 | $24.67 | $32.04 | 40,650 | — | — |
| 1996-06-21 | $24.83 | $32.26 | 69,300 | — | — |
| 1996-06-20 | $24.67 | $32.04 | 23,550 | — | — |
| 1996-06-19 | $25.17 | $32.69 | 21,450 | — | — |
| 1996-06-18 | $25.17 | $32.69 | 100,050 | — | — |
| 1996-06-17 | $25.42 | $33.02 | 61,500 | — | — |
| 1996-06-14 | $25.42 | $33.02 | 52,200 | — | — |
| 1996-06-13 | $25.33 | $32.91 | 9,750 | — | — |
| 1996-06-12 | $25.50 | $33.13 | 13,950 | — | — |
| 1996-06-11 | $25.33 | $32.91 | 30,150 | — | — |
| 1996-06-10 | $25.25 | $32.80 | 62,250 | — | — |
| 1996-06-07 | $25.33 | $32.91 | 130,950 | — | — |
| 1996-06-06 | $25.00 | $32.48 | 83,400 | — | — |
| 1996-06-05 | $24.67 | $31.90 | 24,450 | — | — |
| 1996-06-04 | $24.67 | $31.90 | 9,750 | — | — |
| 1996-06-03 | $24.33 | $31.46 | 9,000 | — | — |
| 1996-05-31 | $24.17 | $31.25 | 31,650 | — | — |
| 1996-05-30 | $24.67 | $31.90 | 49,800 | — | — |
| 1996-05-29 | $24.33 | $31.46 | 103,950 | — | — |
| 1996-05-28 | $24.83 | $32.11 | 49,800 | — | — |
| 1996-05-24 | $25.17 | $32.54 | 73,500 | — | — |
| 1996-05-23 | $24.50 | $31.68 | 152,550 | — | — |
| 1996-05-22 | $24.50 | $31.68 | 151,500 | — | — |
| 1996-05-21 | $24.58 | $31.79 | 239,400 | — | — |
| 1996-05-20 | $24.50 | $31.68 | 112,950 | — | — |
| 1996-05-17 | $24.17 | $31.25 | 73,050 | — | — |
| 1996-05-16 | $23.50 | $30.39 | 207,150 | — | — |
| 1996-05-15 | $23.50 | $30.39 | 85,800 | — | — |
| 1996-05-14 | $23.83 | $30.82 | 261,750 | — | — |
| 1996-05-13 | $22.75 | $29.42 | 16,650 | — | — |
| 1996-05-10 | $22.98 | $29.71 | 6,600 | — | — |
| 1996-05-09 | $23.17 | $29.96 | 26,400 | — | — |
| 1996-05-08 | $22.83 | $29.53 | 24,300 | — | — |
| 1996-05-07 | $23.00 | $29.74 | 151,950 | — | — |
| 1996-05-06 | $23.33 | $30.17 | 90,000 | — | — |
| 1996-05-03 | $23.00 | $29.74 | 115,950 | — | — |
| 1996-05-02 | $22.50 | $29.09 | 54,450 | — | — |
| 1996-05-01 | $22.83 | $29.53 | 195,900 | — | — |
| 1996-04-30 | $22.50 | $29.09 | 22,950 | — | — |
| 1996-04-29 | $22.50 | $29.09 | 78,750 | — | — |
| 1996-04-26 | $22.58 | $29.20 | 629,100 | — | — |
| 1996-04-25 | $22.42 | $28.99 | 50,700 | — | — |
| 1996-04-24 | $22.33 | $28.88 | 54,750 | — | — |
| 1996-04-23 | $22.25 | $28.77 | 79,050 | — | — |
| 1996-04-22 | $22.50 | $29.09 | 107,400 | — | — |
| 1996-04-19 | $22.75 | $29.42 | 63,600 | — | — |
| 1996-04-18 | $22.83 | $29.53 | 496,050 | — | — |
| 1996-04-17 | $23.00 | $29.74 | 320,400 | — | — |
| 1996-04-16 | $22.58 | $29.20 | 19,650 | — | — |
| 1996-04-15 | $22.58 | $29.20 | 79,950 | — | — |
| 1996-04-12 | $22.50 | $29.09 | 141,900 | — | — |
| 1996-04-11 | $23.17 | $29.96 | 93,000 | — | — |
| 1996-04-10 | $23.42 | $30.28 | 156,300 | — | — |
| 1996-04-09 | $23.67 | $30.60 | 428,550 | — | — |
| 1996-04-08 | $23.67 | $30.60 | 46,200 | — | — |
| 1996-04-04 | $24.50 | $31.68 | 243,450 | — | — |
| 1996-04-03 | $24.33 | $31.46 | 123,300 | — | — |
| 1996-04-02 | $24.17 | $31.25 | 135,600 | — | — |
| 1996-04-01 | $24.67 | $31.90 | 158,700 | — | — |
| 1996-03-29 | $24.83 | $32.11 | 100,950 | — | — |
| 1996-03-28 | $25.21 | $32.60 | 118,500 | — | — |
| 1996-03-27 | $25.42 | $32.87 | 406,800 | — | — |
| 1996-03-26 | $25.50 | $32.97 | 88,950 | — | — |
| 1996-03-25 | $25.33 | $32.76 | 105,600 | — | — |
| 1996-03-22 | $25.50 | $32.97 | 5,250 | — | — |
| 1996-03-21 | $25.33 | $32.76 | 45,450 | — | — |
| 1996-03-20 | $25.33 | $32.76 | 15,450 | — | — |
| 1996-03-19 | $25.33 | $32.76 | 348,000 | — | — |
| 1996-03-18 | $24.83 | $32.11 | 141,300 | — | — |
| 1996-03-15 | $24.58 | $31.79 | 109,650 | — | — |
| 1996-03-14 | $24.50 | $31.68 | 183,450 | — | — |
| 1996-03-13 | $24.88 | $32.17 | 150,300 | — | — |
| 1996-03-12 | $24.67 | $31.90 | 41,250 | — | — |
| 1996-03-11 | $25.33 | $32.76 | 43,650 | — | — |
| 1996-03-08 | $25.00 | $32.33 | 83,250 | — | — |
| 1996-03-07 | $25.88 | $33.46 | 39,600 | — | — |
| 1996-03-06 | $25.83 | $33.40 | 166,350 | — | — |
| 1996-03-05 | $26.00 | $33.47 | 98,100 | — | — |
| 1996-03-04 | $25.58 | $32.94 | 41,250 | — | — |
| 1996-03-01 | $25.17 | $32.40 | 13,050 | — | — |
| 1996-02-29 | $25.17 | $32.40 | 32,850 | — | — |
| 1996-02-28 | $25.50 | $32.83 | 77,400 | — | — |
| 1996-02-27 | $25.00 | $32.19 | 77,100 | — | — |
| 1996-02-26 | $25.17 | $32.40 | 63,300 | — | — |
| 1996-02-23 | $25.00 | $32.19 | 45,300 | — | — |
| 1996-02-22 | $25.00 | $32.19 | 82,800 | — | — |
| 1996-02-21 | $25.00 | $32.19 | 89,850 | — | — |
| 1996-02-20 | $25.00 | $32.19 | 64,050 | — | — |
| 1996-02-16 | $25.17 | $32.40 | 65,850 | — | — |
| 1996-02-15 | $25.33 | $32.62 | 72,900 | — | — |
| 1996-02-14 | $25.17 | $32.40 | 100,800 | — | — |
| 1996-02-13 | $25.17 | $32.40 | 205,350 | — | — |
| 1996-02-12 | $25.58 | $32.94 | 205,350 | — | — |
| 1996-02-09 | $24.67 | $31.76 | 61,200 | — | — |
| 1996-02-08 | $24.33 | $31.33 | 52,650 | — | — |
| 1996-02-07 | $24.17 | $31.11 | 60,900 | — | — |
| 1996-02-06 | $24.17 | $31.11 | 82,800 | — | — |
| 1996-02-05 | $24.83 | $31.97 | 50,700 | — | — |
| 1996-02-02 | $25.17 | $32.40 | 314,400 | — | — |
| 1996-02-01 | $24.83 | $31.97 | 83,250 | — | — |
| 1996-01-31 | $24.92 | $32.08 | 150,750 | — | — |
| 1996-01-30 | $25.42 | $32.72 | 35,550 | — | — |
| 1996-01-29 | $25.33 | $32.62 | 9,150 | — | — |
| 1996-01-26 | $25.17 | $32.40 | 33,300 | — | — |
| 1996-01-25 | $25.17 | $32.40 | 96,750 | — | — |
| 1996-01-24 | $25.83 | $33.26 | 128,400 | — | — |
| 1996-01-23 | $25.50 | $32.83 | 30,600 | — | — |
| 1996-01-22 | $25.17 | $32.40 | 95,700 | — | — |
| 1996-01-19 | $25.17 | $32.40 | 62,700 | — | — |
| 1996-01-18 | $25.00 | $32.19 | 31,500 | — | — |
| 1996-01-17 | $25.33 | $32.62 | 211,500 | — | — |
| 1996-01-16 | $25.67 | $33.04 | 267,600 | — | — |
| 1996-01-15 | $25.00 | $32.19 | 320,700 | — | — |
| 1996-01-12 | $24.50 | $31.54 | 141,300 | — | — |
| 1996-01-11 | $24.83 | $31.97 | 145,800 | — | — |
| 1996-01-10 | $24.67 | $31.76 | 117,150 | — | — |
| 1996-01-09 | $24.71 | $31.81 | 70,050 | — | — |
| 1996-01-08 | $25.25 | $32.51 | 4,050 | — | — |
| 1996-01-05 | $25.50 | $32.83 | 210,300 | — | — |
| 1996-01-04 | $25.50 | $32.83 | 145,950 | — | — |
| 1996-01-03 | $24.75 | $31.86 | 79,800 | — | — |
| 1996-01-02 | $24.83 | $31.97 | 92,550 | — | — |