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 | $31.50 | $38.49 | 366,500 | — | — |
| 1996-12-30 | $32.38 | $39.56 | 534,600 | — | — |
| 1996-12-27 | $32.13 | $39.25 | 112,300 | — | — |
| 1996-12-26 | $32.13 | $39.25 | 180,800 | — | — |
| 1996-12-24 | $32.38 | $39.56 | 123,800 | — | — |
| 1996-12-23 | $32.00 | $39.10 | 443,200 | — | — |
| 1996-12-20 | $33.25 | $40.63 | 839,200 | — | — |
| 1996-12-19 | $32.38 | $39.56 | 347,000 | — | — |
| 1996-12-18 | $31.00 | $37.88 | 270,300 | — | — |
| 1996-12-17 | $30.88 | $37.73 | 480,400 | — | — |
| 1996-12-16 | $30.38 | $37.12 | 221,600 | — | — |
| 1996-12-13 | $30.63 | $37.42 | 167,200 | — | — |
| 1996-12-12 | $30.38 | $37.12 | 131,800 | — | — |
| 1996-12-11 | $31.13 | $38.03 | 208,700 | — | — |
| 1996-12-10 | $31.63 | $38.64 | 247,400 | — | — |
| 1996-12-09 | $31.38 | $38.34 | 228,500 | — | — |
| 1996-12-06 | $30.75 | $37.57 | 134,400 | — | — |
| 1996-12-05 | $31.00 | $37.88 | 299,600 | — | — |
| 1996-12-04 | $31.00 | $37.88 | 581,700 | — | — |
| 1996-12-03 | $31.63 | $38.64 | 259,100 | — | — |
| 1996-12-02 | $31.38 | $38.34 | 346,200 | — | — |
| 1996-11-29 | $31.00 | $37.88 | 110,000 | — | — |
| 1996-11-27 | $31.25 | $38.18 | 280,600 | — | — |
| 1996-11-26 | $31.63 | $38.64 | 323,900 | — | — |
| 1996-11-25 | $31.13 | $38.03 | 386,700 | — | — |
| 1996-11-22 | $30.88 | $37.73 | 656,600 | — | — |
| 1996-11-21 | $30.75 | $37.57 | 363,400 | — | — |
| 1996-11-20 | $30.13 | $36.81 | 366,800 | — | — |
| 1996-11-19 | $30.25 | $36.96 | 641,400 | — | — |
| 1996-11-18 | $29.25 | $35.74 | 288,300 | — | — |
| 1996-11-15 | $29.63 | $36.03 | 663,200 | — | — |
| 1996-11-14 | $29.00 | $35.27 | 244,600 | — | — |
| 1996-11-13 | $29.13 | $35.42 | 180,400 | — | — |
| 1996-11-12 | $29.38 | $35.72 | 248,400 | — | — |
| 1996-11-11 | $29.38 | $35.72 | 235,100 | — | — |
| 1996-11-08 | $29.50 | $35.88 | 487,600 | — | — |
| 1996-11-07 | $29.38 | $35.72 | 341,800 | — | — |
| 1996-11-06 | $29.63 | $36.03 | 909,300 | — | — |
| 1996-11-05 | $29.38 | $35.72 | 447,100 | — | — |
| 1996-11-04 | $29.00 | $35.27 | 534,200 | — | — |
| 1996-11-01 | $28.75 | $34.96 | 380,700 | — | — |
| 1996-10-31 | $28.38 | $34.51 | 411,700 | — | — |
| 1996-10-30 | $28.25 | $34.36 | 432,100 | — | — |
| 1996-10-29 | $28.50 | $34.66 | 507,600 | — | — |
| 1996-10-28 | $28.63 | $34.81 | 468,300 | — | — |
| 1996-10-25 | $29.50 | $35.88 | 192,900 | — | — |
| 1996-10-24 | $29.50 | $35.88 | 472,800 | — | — |
| 1996-10-23 | $29.88 | $36.33 | 858,000 | — | — |
| 1996-10-22 | $30.13 | $36.64 | 267,500 | — | — |
| 1996-10-21 | $30.50 | $37.09 | 303,300 | — | — |
| 1996-10-18 | $30.50 | $37.09 | 198,900 | — | — |
| 1996-10-17 | $30.63 | $37.24 | 305,900 | — | — |
| 1996-10-16 | $30.25 | $36.79 | 152,500 | — | — |
| 1996-10-15 | $30.38 | $36.94 | 203,500 | — | — |
| 1996-10-14 | $30.50 | $37.09 | 144,700 | — | — |
| 1996-10-11 | $30.50 | $37.09 | 203,800 | — | — |
| 1996-10-10 | $30.63 | $37.24 | 558,200 | — | — |
| 1996-10-09 | $30.75 | $37.40 | 675,400 | — | — |
| 1996-10-08 | $30.88 | $37.55 | 457,200 | — | — |
| 1996-10-07 | $31.00 | $37.70 | 386,600 | — | — |
| 1996-10-04 | $31.00 | $37.70 | 287,200 | — | — |
| 1996-10-03 | $30.50 | $37.09 | 314,300 | — | — |
| 1996-10-02 | $30.50 | $37.09 | 615,000 | — | — |
| 1996-10-01 | $30.13 | $36.64 | 778,300 | — | — |
| 1996-09-30 | $30.00 | $36.48 | 444,400 | — | — |
| 1996-09-27 | $30.50 | $37.09 | 766,600 | — | — |
| 1996-09-26 | $30.88 | $37.55 | 542,400 | — | — |
| 1996-09-25 | $31.00 | $37.70 | 350,300 | — | — |
| 1996-09-24 | $31.25 | $38.00 | 790,500 | — | — |
| 1996-09-23 | $31.25 | $38.00 | 210,600 | — | — |
| 1996-09-20 | $31.38 | $38.16 | 463,500 | — | — |
| 1996-09-19 | $31.25 | $38.00 | 429,300 | — | — |
| 1996-09-18 | $31.13 | $37.85 | 577,900 | — | — |
| 1996-09-17 | $30.88 | $37.55 | 605,000 | — | — |
| 1996-09-16 | $30.25 | $36.79 | 625,500 | — | — |
| 1996-09-13 | $30.00 | $36.48 | 574,300 | — | — |
| 1996-09-12 | $30.63 | $37.24 | 420,800 | — | — |
| 1996-09-11 | $30.63 | $37.24 | 385,600 | — | — |
| 1996-09-10 | $30.63 | $37.24 | 458,300 | — | — |
| 1996-09-09 | $30.75 | $37.40 | 373,000 | — | — |
| 1996-09-06 | $30.50 | $37.09 | 210,600 | — | — |
| 1996-09-05 | $31.25 | $38.00 | 132,900 | — | — |
| 1996-09-04 | $31.25 | $38.00 | 159,300 | — | — |
| 1996-09-03 | $31.00 | $37.70 | 188,100 | — | — |
| 1996-08-30 | $31.13 | $37.85 | 142,800 | — | — |
| 1996-08-29 | $31.50 | $38.31 | 371,500 | — | — |
| 1996-08-28 | $31.63 | $38.46 | 348,300 | — | — |
| 1996-08-27 | $31.13 | $37.85 | 180,900 | — | — |
| 1996-08-26 | $30.88 | $37.55 | 89,900 | — | — |
| 1996-08-23 | $31.00 | $37.70 | 97,200 | — | — |
| 1996-08-22 | $31.25 | $38.00 | 165,700 | — | — |
| 1996-08-21 | $31.50 | $38.31 | 410,800 | — | — |
| 1996-08-20 | $31.63 | $38.46 | 99,700 | — | — |
| 1996-08-19 | $31.75 | $38.61 | 78,300 | — | — |
| 1996-08-16 | $31.75 | $38.61 | 149,200 | — | — |
| 1996-08-15 | $31.88 | $38.76 | 218,300 | — | — |
| 1996-08-14 | $31.88 | $38.76 | 527,300 | — | — |
| 1996-08-13 | $31.88 | $38.76 | 304,200 | — | — |
| 1996-08-12 | $32.00 | $38.92 | 200,400 | — | — |
| 1996-08-09 | $31.88 | $38.76 | 117,400 | — | — |
| 1996-08-08 | $32.00 | $38.92 | 286,100 | — | — |
| 1996-08-07 | $31.75 | $38.61 | 492,400 | — | — |
| 1996-08-06 | $31.88 | $38.76 | 605,800 | — | — |
| 1996-08-05 | $32.00 | $38.75 | 417,100 | — | — |
| 1996-08-02 | $31.88 | $38.59 | 250,700 | — | — |
| 1996-08-01 | $31.75 | $38.44 | 645,300 | — | — |
| 1996-07-31 | $32.00 | $38.75 | 448,100 | — | — |
| 1996-07-30 | $31.63 | $38.29 | 706,300 | — | — |
| 1996-07-29 | $31.13 | $37.69 | 645,900 | — | — |
| 1996-07-26 | $30.63 | $37.08 | 765,700 | — | — |
| 1996-07-25 | $29.38 | $35.57 | 476,500 | — | — |
| 1996-07-24 | $29.38 | $35.57 | 760,000 | — | — |
| 1996-07-23 | $29.25 | $35.42 | 598,700 | — | — |
| 1996-07-22 | $29.38 | $35.57 | 158,000 | — | — |
| 1996-07-19 | $29.63 | $35.87 | 274,700 | — | — |
| 1996-07-18 | $29.63 | $35.87 | 252,600 | — | — |
| 1996-07-17 | $29.13 | $35.26 | 311,700 | — | — |
| 1996-07-16 | $28.75 | $34.81 | 622,900 | — | — |
| 1996-07-15 | $28.50 | $34.51 | 397,800 | — | — |
| 1996-07-12 | $29.25 | $35.42 | 537,400 | — | — |
| 1996-07-11 | $30.13 | $36.48 | 200,200 | — | — |
| 1996-07-10 | $30.38 | $36.78 | 124,400 | — | — |
| 1996-07-09 | $30.00 | $36.32 | 280,200 | — | — |
| 1996-07-08 | $30.00 | $36.32 | 429,700 | — | — |
| 1996-07-05 | $30.25 | $36.63 | 244,400 | — | — |
| 1996-07-03 | $30.63 | $37.08 | 216,400 | — | — |
| 1996-07-02 | $31.25 | $37.84 | 251,400 | — | — |
| 1996-07-01 | $31.50 | $38.14 | 337,000 | — | — |
| 1996-06-28 | $30.63 | $37.08 | 627,800 | — | — |
| 1996-06-27 | $31.00 | $37.54 | 269,300 | — | — |
| 1996-06-26 | $31.25 | $37.84 | 499,800 | — | — |
| 1996-06-25 | $31.75 | $38.44 | 220,300 | — | — |
| 1996-06-24 | $31.75 | $38.44 | 460,300 | — | — |
| 1996-06-21 | $30.88 | $37.38 | 681,900 | — | — |
| 1996-06-20 | $31.50 | $38.14 | 672,100 | — | — |
| 1996-06-19 | $31.50 | $38.14 | 167,300 | — | — |
| 1996-06-18 | $31.38 | $37.99 | 453,300 | — | — |
| 1996-06-17 | $31.25 | $37.84 | 109,000 | — | — |
| 1996-06-14 | $31.13 | $37.69 | 292,400 | — | — |
| 1996-06-13 | $30.88 | $37.38 | 151,200 | — | — |
| 1996-06-12 | $32.00 | $38.75 | 722,100 | — | — |
| 1996-06-11 | $30.50 | $36.93 | 161,900 | — | — |
| 1996-06-10 | $30.38 | $36.78 | 179,200 | — | — |
| 1996-06-07 | $30.38 | $36.78 | 345,500 | — | — |
| 1996-06-06 | $30.25 | $36.63 | 706,100 | — | — |
| 1996-06-05 | $30.00 | $36.32 | 221,200 | — | — |
| 1996-06-04 | $30.00 | $36.32 | 292,400 | — | — |
| 1996-06-03 | $29.88 | $36.17 | 163,100 | — | — |
| 1996-05-31 | $30.00 | $36.32 | 188,500 | — | — |
| 1996-05-30 | $29.75 | $36.02 | 640,800 | — | — |
| 1996-05-29 | $29.75 | $36.02 | 198,200 | — | — |
| 1996-05-28 | $30.63 | $37.08 | 193,800 | — | — |
| 1996-05-24 | $30.75 | $37.23 | 522,800 | — | — |
| 1996-05-23 | $30.88 | $37.38 | 262,800 | — | — |
| 1996-05-22 | $31.00 | $37.54 | 378,700 | — | — |
| 1996-05-21 | $31.50 | $38.14 | 588,900 | — | — |
| 1996-05-20 | $31.00 | $37.54 | 425,200 | — | — |
| 1996-05-17 | $30.63 | $37.08 | 503,000 | — | — |
| 1996-05-16 | $30.25 | $36.63 | 552,700 | — | — |
| 1996-05-15 | $30.13 | $36.48 | 287,600 | — | — |
| 1996-05-14 | $29.88 | $36.00 | 381,300 | — | — |
| 1996-05-13 | $29.63 | $35.70 | 499,700 | — | — |
| 1996-05-10 | $29.00 | $34.95 | 753,400 | — | — |
| 1996-05-09 | $28.63 | $34.50 | 569,500 | — | — |
| 1996-05-08 | $28.50 | $34.35 | 547,300 | — | — |
| 1996-05-07 | $28.25 | $34.05 | 1,277,800 | — | — |
| 1996-05-06 | $28.63 | $34.50 | 886,600 | — | — |
| 1996-05-03 | $28.75 | $34.65 | 303,000 | — | — |
| 1996-05-02 | $28.63 | $34.50 | 415,400 | — | — |
| 1996-05-01 | $28.63 | $34.50 | 382,300 | — | — |
| 1996-04-30 | $28.50 | $34.35 | 271,900 | — | — |
| 1996-04-29 | $28.13 | $33.89 | 515,000 | — | — |
| 1996-04-26 | $28.25 | $34.05 | 730,600 | — | — |
| 1996-04-25 | $27.38 | $32.99 | 720,100 | — | — |
| 1996-04-24 | $27.00 | $32.54 | 834,700 | — | — |
| 1996-04-23 | $27.00 | $32.54 | 208,000 | — | — |
| 1996-04-22 | $26.63 | $32.09 | 844,200 | — | — |
| 1996-04-19 | $26.38 | $31.79 | 211,600 | — | — |
| 1996-04-18 | $26.50 | $31.94 | 152,100 | — | — |
| 1996-04-17 | $26.13 | $31.48 | 165,200 | — | — |
| 1996-04-16 | $26.25 | $31.63 | 290,200 | — | — |
| 1996-04-15 | $26.13 | $31.48 | 122,900 | — | — |
| 1996-04-12 | $25.88 | $31.18 | 339,700 | — | — |
| 1996-04-11 | $25.50 | $30.73 | 276,600 | — | — |
| 1996-04-10 | $25.63 | $30.88 | 245,400 | — | — |
| 1996-04-09 | $25.75 | $31.03 | 191,900 | — | — |
| 1996-04-08 | $26.00 | $31.33 | 363,400 | — | — |
| 1996-04-04 | $26.88 | $32.39 | 282,700 | — | — |
| 1996-04-03 | $26.63 | $32.09 | 288,200 | — | — |
| 1996-04-02 | $26.50 | $31.94 | 325,100 | — | — |
| 1996-04-01 | $26.75 | $32.24 | 115,900 | — | — |
| 1996-03-29 | $26.75 | $32.24 | 224,500 | — | — |
| 1996-03-28 | $26.75 | $32.24 | 246,500 | — | — |
| 1996-03-27 | $26.63 | $32.09 | 184,800 | — | — |
| 1996-03-26 | $27.00 | $32.54 | 143,300 | — | — |
| 1996-03-25 | $27.25 | $32.84 | 465,000 | — | — |
| 1996-03-22 | $27.13 | $32.69 | 557,000 | — | — |
| 1996-03-21 | $27.00 | $32.54 | 893,200 | — | — |
| 1996-03-20 | $27.00 | $32.54 | 725,200 | — | — |
| 1996-03-19 | $27.88 | $33.59 | 385,300 | — | — |
| 1996-03-18 | $28.25 | $34.05 | 211,700 | — | — |
| 1996-03-15 | $27.25 | $32.84 | 669,900 | — | — |
| 1996-03-14 | $27.25 | $32.84 | 300,800 | — | — |
| 1996-03-13 | $27.38 | $32.99 | 323,600 | — | — |
| 1996-03-12 | $27.38 | $32.99 | 248,500 | — | — |
| 1996-03-11 | $27.00 | $32.54 | 410,800 | — | — |
| 1996-03-08 | $27.25 | $32.84 | 195,500 | — | — |
| 1996-03-07 | $28.25 | $34.05 | 292,500 | — | — |
| 1996-03-06 | $28.63 | $34.50 | 292,700 | — | — |
| 1996-03-05 | $28.50 | $34.35 | 266,500 | — | — |
| 1996-03-04 | $28.88 | $34.80 | 328,900 | — | — |
| 1996-03-01 | $27.63 | $33.29 | 272,800 | — | — |
| 1996-02-29 | $27.75 | $33.44 | 327,000 | — | — |
| 1996-02-28 | $28.00 | $33.74 | 345,700 | — | — |
| 1996-02-27 | $27.88 | $33.59 | 243,400 | — | — |
| 1996-02-26 | $27.63 | $33.29 | 207,600 | — | — |
| 1996-02-23 | $28.00 | $33.58 | 276,300 | — | — |
| 1996-02-22 | $28.00 | $33.58 | 794,600 | — | — |
| 1996-02-21 | $26.75 | $32.08 | 238,300 | — | — |
| 1996-02-20 | $27.00 | $32.38 | 191,600 | — | — |
| 1996-02-16 | $27.63 | $33.13 | 866,800 | — | — |
| 1996-02-15 | $26.75 | $32.08 | 944,000 | — | — |
| 1996-02-14 | $27.13 | $32.53 | 233,600 | — | — |
| 1996-02-13 | $27.63 | $33.13 | 226,000 | — | — |
| 1996-02-12 | $27.88 | $33.43 | 487,500 | — | — |
| 1996-02-09 | $27.50 | $32.98 | 756,600 | — | — |
| 1996-02-08 | $28.50 | $34.17 | 429,900 | — | — |
| 1996-02-07 | $27.00 | $32.38 | 560,100 | — | — |
| 1996-02-06 | $26.38 | $31.63 | 276,800 | — | — |
| 1996-02-05 | $26.00 | $31.18 | 312,300 | — | — |
| 1996-02-02 | $26.00 | $31.18 | 152,800 | — | — |
| 1996-02-01 | $26.38 | $31.63 | 261,000 | — | — |
| 1996-01-31 | $26.38 | $31.63 | 249,500 | — | — |
| 1996-01-30 | $26.50 | $31.78 | 422,700 | — | — |
| 1996-01-29 | $27.00 | $32.38 | 139,400 | — | — |
| 1996-01-26 | $27.13 | $32.53 | 139,800 | — | — |
| 1996-01-25 | $27.13 | $32.53 | 153,600 | — | — |
| 1996-01-24 | $27.13 | $32.53 | 232,600 | — | — |
| 1996-01-23 | $26.50 | $31.78 | 151,000 | — | — |
| 1996-01-22 | $26.50 | $31.78 | 106,200 | — | — |
| 1996-01-19 | $26.00 | $31.18 | 155,800 | — | — |
| 1996-01-18 | $26.13 | $31.33 | 254,400 | — | — |
| 1996-01-17 | $26.13 | $31.33 | 98,600 | — | — |
| 1996-01-16 | $26.75 | $32.08 | 274,400 | — | — |
| 1996-01-15 | $25.75 | $30.88 | 151,000 | — | — |
| 1996-01-12 | $25.63 | $30.73 | 142,400 | — | — |
| 1996-01-11 | $25.88 | $31.03 | 115,600 | — | — |
| 1996-01-10 | $26.25 | $31.48 | 157,600 | — | — |
| 1996-01-09 | $26.13 | $31.33 | 191,900 | — | — |
| 1996-01-08 | $26.38 | $31.63 | 41,500 | — | — |
| 1996-01-05 | $26.38 | $31.63 | 239,300 | — | — |
| 1996-01-04 | $26.25 | $31.48 | 206,000 | — | — |
| 1996-01-03 | $26.25 | $31.48 | 212,700 | — | — |
| 1996-01-02 | $26.38 | $31.63 | 152,000 | — | — |