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 | $28.06 | $44.01 | 389,800 | — | — |
| 1996-12-30 | $28.56 | $44.79 | 268,000 | — | — |
| 1996-12-27 | $28.38 | $44.50 | 180,200 | — | — |
| 1996-12-26 | $28.56 | $44.79 | 232,200 | — | — |
| 1996-12-24 | $28.44 | $44.60 | 254,600 | — | — |
| 1996-12-23 | $28.25 | $44.30 | 389,000 | — | — |
| 1996-12-20 | $28.25 | $44.30 | 1,102,000 | — | — |
| 1996-12-19 | $27.88 | $43.71 | 1,182,200 | — | — |
| 1996-12-18 | $27.50 | $43.13 | 768,800 | — | — |
| 1996-12-17 | $27.75 | $43.52 | 793,400 | — | — |
| 1996-12-16 | $28.50 | $44.69 | 506,000 | — | — |
| 1996-12-13 | $28.38 | $44.50 | 509,600 | — | — |
| 1996-12-12 | $28.63 | $44.89 | 1,408,400 | — | — |
| 1996-12-11 | $29.00 | $45.48 | 904,400 | — | — |
| 1996-12-10 | $30.00 | $47.05 | 215,800 | — | — |
| 1996-12-09 | $30.25 | $47.44 | 291,600 | — | — |
| 1996-12-06 | $29.94 | $46.95 | 724,200 | — | — |
| 1996-12-05 | $30.31 | $47.54 | 598,000 | — | — |
| 1996-12-04 | $30.13 | $47.24 | 1,005,000 | — | — |
| 1996-12-03 | $30.38 | $47.63 | 535,200 | — | — |
| 1996-12-02 | $30.88 | $48.42 | 658,000 | — | — |
| 1996-11-29 | $30.63 | $48.03 | 103,800 | — | — |
| 1996-11-27 | $30.81 | $48.32 | 446,000 | — | — |
| 1996-11-26 | $30.50 | $47.83 | 531,000 | — | — |
| 1996-11-25 | $30.38 | $47.63 | 482,400 | — | — |
| 1996-11-22 | $30.06 | $47.14 | 472,400 | — | — |
| 1996-11-21 | $29.94 | $46.95 | 479,600 | — | — |
| 1996-11-20 | $29.63 | $46.46 | 266,400 | — | — |
| 1996-11-19 | $29.50 | $46.26 | 353,800 | — | — |
| 1996-11-18 | $29.44 | $46.16 | 442,000 | — | — |
| 1996-11-15 | $29.31 | $45.97 | 579,000 | — | — |
| 1996-11-14 | $29.50 | $46.26 | 415,800 | — | — |
| 1996-11-13 | $29.75 | $46.65 | 235,000 | — | — |
| 1996-11-12 | $29.63 | $46.46 | 587,200 | — | — |
| 1996-11-11 | $29.75 | $46.65 | 486,000 | — | — |
| 1996-11-08 | $29.31 | $45.97 | 153,200 | — | — |
| 1996-11-07 | $29.31 | $45.97 | 512,000 | — | — |
| 1996-11-06 | $28.94 | $45.13 | 320,800 | — | — |
| 1996-11-05 | $28.88 | $45.03 | 207,400 | — | — |
| 1996-11-04 | $28.81 | $44.93 | 391,400 | — | — |
| 1996-11-01 | $28.81 | $44.93 | 386,400 | — | — |
| 1996-10-31 | $28.50 | $44.45 | 363,800 | — | — |
| 1996-10-30 | $28.31 | $44.15 | 506,200 | — | — |
| 1996-10-29 | $28.50 | $44.45 | 853,200 | — | — |
| 1996-10-28 | $28.50 | $44.45 | 654,600 | — | — |
| 1996-10-25 | $28.31 | $44.15 | 237,800 | — | — |
| 1996-10-24 | $28.44 | $44.35 | 486,000 | — | — |
| 1996-10-23 | $28.50 | $44.45 | 329,400 | — | — |
| 1996-10-22 | $28.31 | $44.15 | 253,400 | — | — |
| 1996-10-21 | $28.38 | $44.25 | 291,800 | — | — |
| 1996-10-18 | $28.38 | $44.25 | 247,800 | — | — |
| 1996-10-17 | $28.38 | $44.25 | 578,000 | — | — |
| 1996-10-16 | $27.94 | $43.57 | 447,200 | — | — |
| 1996-10-15 | $27.56 | $42.98 | 560,800 | — | — |
| 1996-10-14 | $27.75 | $43.28 | 240,800 | — | — |
| 1996-10-11 | $27.44 | $42.79 | 303,600 | — | — |
| 1996-10-10 | $27.31 | $42.59 | 335,400 | — | — |
| 1996-10-09 | $27.19 | $42.40 | 539,600 | — | — |
| 1996-10-08 | $27.31 | $42.59 | 415,000 | — | — |
| 1996-10-07 | $27.31 | $42.59 | 303,800 | — | — |
| 1996-10-04 | $27.50 | $42.89 | 373,200 | — | — |
| 1996-10-03 | $27.50 | $42.89 | 854,600 | — | — |
| 1996-10-02 | $27.00 | $42.11 | 542,600 | — | — |
| 1996-10-01 | $26.81 | $41.81 | 558,000 | — | — |
| 1996-09-30 | $27.19 | $42.40 | 844,000 | — | — |
| 1996-09-27 | $26.81 | $41.81 | 360,200 | — | — |
| 1996-09-26 | $26.81 | $41.81 | 787,200 | — | — |
| 1996-09-25 | $26.75 | $41.72 | 470,800 | — | — |
| 1996-09-24 | $26.69 | $41.62 | 649,000 | — | — |
| 1996-09-23 | $26.44 | $41.23 | 836,600 | — | — |
| 1996-09-20 | $26.63 | $41.52 | 1,226,600 | — | — |
| 1996-09-19 | $26.25 | $40.94 | 349,200 | — | — |
| 1996-09-18 | $26.19 | $40.84 | 366,400 | — | — |
| 1996-09-17 | $26.50 | $41.33 | 412,600 | — | — |
| 1996-09-16 | $26.50 | $41.33 | 476,400 | — | — |
| 1996-09-13 | $26.50 | $41.33 | 261,600 | — | — |
| 1996-09-12 | $26.00 | $40.55 | 243,600 | — | — |
| 1996-09-11 | $26.00 | $40.55 | 375,200 | — | — |
| 1996-09-10 | $25.75 | $40.16 | 570,200 | — | — |
| 1996-09-09 | $25.63 | $39.96 | 361,000 | — | — |
| 1996-09-06 | $25.13 | $39.18 | 390,600 | — | — |
| 1996-09-05 | $24.81 | $38.70 | 359,000 | — | — |
| 1996-09-04 | $25.00 | $38.99 | 336,000 | — | — |
| 1996-09-03 | $24.75 | $38.60 | 396,000 | — | — |
| 1996-08-30 | $24.69 | $38.50 | 418,200 | — | — |
| 1996-08-29 | $25.00 | $38.99 | 365,200 | — | — |
| 1996-08-28 | $25.31 | $39.48 | 246,200 | — | — |
| 1996-08-27 | $25.31 | $39.48 | 268,200 | — | — |
| 1996-08-26 | $25.31 | $39.48 | 294,000 | — | — |
| 1996-08-23 | $25.56 | $39.87 | 310,400 | — | — |
| 1996-08-22 | $25.56 | $39.87 | 690,800 | — | — |
| 1996-08-21 | $25.69 | $40.06 | 486,200 | — | — |
| 1996-08-20 | $25.81 | $40.26 | 434,200 | — | — |
| 1996-08-19 | $25.75 | $40.16 | 335,600 | — | — |
| 1996-08-16 | $25.69 | $40.06 | 530,600 | — | — |
| 1996-08-15 | $25.38 | $39.57 | 497,800 | — | — |
| 1996-08-14 | $25.69 | $40.06 | 846,800 | — | — |
| 1996-08-13 | $25.63 | $39.96 | 636,600 | — | — |
| 1996-08-12 | $25.94 | $40.45 | 606,800 | — | — |
| 1996-08-09 | $25.75 | $40.16 | 463,600 | — | — |
| 1996-08-08 | $25.69 | $40.06 | 828,200 | — | — |
| 1996-08-07 | $25.50 | $39.52 | 955,800 | — | — |
| 1996-08-06 | $25.44 | $39.42 | 550,400 | — | — |
| 1996-08-05 | $25.50 | $39.52 | 253,600 | — | — |
| 1996-08-02 | $25.50 | $39.52 | 474,200 | — | — |
| 1996-08-01 | $25.13 | $38.94 | 578,000 | — | — |
| 1996-07-31 | $24.63 | $38.16 | 358,200 | — | — |
| 1996-07-30 | $24.44 | $37.87 | 436,800 | — | — |
| 1996-07-29 | $24.06 | $37.29 | 419,600 | — | — |
| 1996-07-26 | $24.25 | $37.58 | 484,200 | — | — |
| 1996-07-25 | $23.56 | $36.52 | 1,182,400 | — | — |
| 1996-07-24 | $23.50 | $36.42 | 1,143,200 | — | — |
| 1996-07-23 | $22.69 | $35.16 | 883,600 | — | — |
| 1996-07-22 | $22.75 | $35.26 | 509,000 | — | — |
| 1996-07-19 | $23.06 | $35.74 | 449,200 | — | — |
| 1996-07-18 | $23.38 | $36.22 | 762,600 | — | — |
| 1996-07-17 | $22.50 | $34.87 | 720,000 | — | — |
| 1996-07-16 | $22.63 | $35.06 | 1,004,200 | — | — |
| 1996-07-15 | $22.75 | $35.26 | 841,600 | — | — |
| 1996-07-12 | $23.38 | $36.22 | 427,400 | — | — |
| 1996-07-11 | $23.63 | $36.61 | 295,600 | — | — |
| 1996-07-10 | $23.81 | $36.90 | 581,600 | — | — |
| 1996-07-09 | $24.00 | $37.19 | 525,400 | — | — |
| 1996-07-08 | $23.69 | $36.71 | 379,200 | — | — |
| 1996-07-05 | $23.69 | $36.71 | 256,800 | — | — |
| 1996-07-03 | $24.13 | $37.39 | 440,800 | — | — |
| 1996-07-02 | $24.19 | $37.48 | 682,800 | — | — |
| 1996-07-01 | $24.31 | $37.68 | 688,200 | — | — |
| 1996-06-28 | $24.38 | $37.77 | 1,072,400 | — | — |
| 1996-06-27 | $24.81 | $38.45 | 467,400 | — | — |
| 1996-06-26 | $24.75 | $38.36 | 598,600 | — | — |
| 1996-06-25 | $24.81 | $38.45 | 720,600 | — | — |
| 1996-06-24 | $25.00 | $38.74 | 788,000 | — | — |
| 1996-06-21 | $24.63 | $38.16 | 915,200 | — | — |
| 1996-06-20 | $24.44 | $37.87 | 375,200 | — | — |
| 1996-06-19 | $24.88 | $38.55 | 490,400 | — | — |
| 1996-06-18 | $24.88 | $38.55 | 296,800 | — | — |
| 1996-06-17 | $24.75 | $38.36 | 578,200 | — | — |
| 1996-06-14 | $24.75 | $38.36 | 685,800 | — | — |
| 1996-06-13 | $25.13 | $38.94 | 552,400 | — | — |
| 1996-06-12 | $25.19 | $39.03 | 334,200 | — | — |
| 1996-06-11 | $25.06 | $38.84 | 630,200 | — | — |
| 1996-06-10 | $25.06 | $38.84 | 991,200 | — | — |
| 1996-06-07 | $25.06 | $38.84 | 1,199,200 | — | — |
| 1996-06-06 | $25.25 | $39.13 | 999,800 | — | — |
| 1996-06-05 | $25.81 | $40.00 | 326,600 | — | — |
| 1996-06-04 | $25.94 | $40.20 | 375,600 | — | — |
| 1996-06-03 | $26.00 | $40.29 | 388,800 | — | — |
| 1996-05-31 | $25.88 | $40.10 | 490,400 | — | — |
| 1996-05-30 | $26.50 | $41.07 | 643,800 | — | — |
| 1996-05-29 | $26.31 | $40.78 | 290,200 | — | — |
| 1996-05-28 | $26.44 | $40.97 | 552,600 | — | — |
| 1996-05-24 | $26.69 | $41.36 | 625,000 | — | — |
| 1996-05-23 | $26.50 | $41.07 | 404,400 | — | — |
| 1996-05-22 | $26.50 | $41.07 | 593,400 | — | — |
| 1996-05-21 | $26.50 | $41.07 | 512,000 | — | — |
| 1996-05-20 | $26.38 | $40.87 | 597,400 | — | — |
| 1996-05-17 | $26.00 | $40.29 | 644,800 | — | — |
| 1996-05-16 | $25.75 | $39.91 | 431,200 | — | — |
| 1996-05-15 | $25.88 | $40.10 | 491,600 | — | — |
| 1996-05-14 | $25.63 | $39.71 | 406,600 | — | — |
| 1996-05-13 | $25.44 | $39.42 | 623,000 | — | — |
| 1996-05-10 | $25.50 | $39.52 | 675,400 | — | — |
| 1996-05-09 | $25.13 | $38.94 | 360,800 | — | — |
| 1996-05-08 | $25.00 | $38.74 | 674,000 | — | — |
| 1996-05-07 | $25.19 | $38.79 | 484,800 | — | — |
| 1996-05-06 | $25.38 | $39.07 | 805,200 | — | — |
| 1996-05-03 | $25.25 | $38.88 | 368,000 | — | — |
| 1996-05-02 | $25.38 | $39.07 | 506,400 | — | — |
| 1996-05-01 | $25.31 | $38.98 | 305,200 | — | — |
| 1996-04-30 | $25.31 | $38.98 | 450,800 | — | — |
| 1996-04-29 | $25.38 | $39.07 | 246,800 | — | — |
| 1996-04-26 | $25.63 | $39.46 | 316,400 | — | — |
| 1996-04-25 | $25.38 | $39.07 | 483,600 | — | — |
| 1996-04-24 | $25.63 | $39.46 | 324,000 | — | — |
| 1996-04-23 | $25.94 | $39.94 | 703,600 | — | — |
| 1996-04-22 | $25.44 | $39.17 | 731,800 | — | — |
| 1996-04-19 | $25.75 | $39.65 | 903,000 | — | — |
| 1996-04-18 | $24.75 | $38.11 | 722,000 | — | — |
| 1996-04-17 | $24.69 | $38.02 | 475,800 | — | — |
| 1996-04-16 | $24.75 | $38.11 | 613,800 | — | — |
| 1996-04-15 | $24.44 | $37.63 | 921,000 | — | — |
| 1996-04-12 | $24.38 | $37.53 | 907,800 | — | — |
| 1996-04-11 | $24.56 | $37.82 | 472,400 | — | — |
| 1996-04-10 | $24.44 | $37.63 | 595,800 | — | — |
| 1996-04-09 | $24.69 | $38.02 | 921,000 | — | — |
| 1996-04-08 | $24.69 | $38.02 | 785,000 | — | — |
| 1996-04-04 | $25.00 | $38.50 | 894,000 | — | — |
| 1996-04-03 | $25.19 | $38.79 | 430,600 | — | — |
| 1996-04-02 | $25.00 | $38.50 | 514,000 | — | — |
| 1996-04-01 | $25.13 | $38.69 | 812,600 | — | — |
| 1996-03-29 | $24.44 | $37.63 | 494,600 | — | — |
| 1996-03-28 | $24.44 | $37.63 | 1,250,000 | — | — |
| 1996-03-27 | $24.44 | $37.63 | 415,800 | — | — |
| 1996-03-26 | $24.69 | $38.02 | 1,101,200 | — | — |
| 1996-03-25 | $24.44 | $37.63 | 1,827,400 | — | — |
| 1996-03-22 | $24.63 | $37.92 | 972,600 | — | — |
| 1996-03-21 | $24.00 | $36.96 | 627,400 | — | — |
| 1996-03-20 | $24.13 | $37.15 | 887,200 | — | — |
| 1996-03-19 | $24.25 | $37.34 | 620,600 | — | — |
| 1996-03-18 | $24.31 | $37.44 | 521,600 | — | — |
| 1996-03-15 | $23.94 | $36.86 | 1,013,000 | — | — |
| 1996-03-14 | $24.13 | $37.15 | 619,800 | — | — |
| 1996-03-13 | $23.81 | $36.67 | 569,400 | — | — |
| 1996-03-12 | $23.56 | $36.28 | 649,200 | — | — |
| 1996-03-11 | $23.38 | $35.99 | 557,800 | — | — |
| 1996-03-08 | $23.25 | $35.80 | 746,200 | — | — |
| 1996-03-07 | $23.44 | $36.09 | 414,800 | — | — |
| 1996-03-06 | $23.75 | $36.57 | 473,400 | — | — |
| 1996-03-05 | $23.94 | $36.86 | 327,200 | — | — |
| 1996-03-04 | $23.75 | $36.57 | 594,400 | — | — |
| 1996-03-01 | $23.44 | $36.09 | 444,800 | — | — |
| 1996-02-29 | $23.19 | $35.71 | 496,200 | — | — |
| 1996-02-28 | $23.19 | $35.71 | 599,600 | — | — |
| 1996-02-27 | $23.50 | $36.19 | 462,600 | — | — |
| 1996-02-26 | $23.63 | $36.38 | 577,000 | — | — |
| 1996-02-23 | $23.63 | $36.38 | 671,200 | — | — |
| 1996-02-22 | $23.56 | $36.28 | 718,600 | — | — |
| 1996-02-21 | $22.69 | $34.94 | 2,096,600 | — | — |
| 1996-02-20 | $22.50 | $34.65 | 1,891,800 | — | — |
| 1996-02-16 | $22.88 | $35.22 | 1,429,400 | — | — |
| 1996-02-15 | $23.31 | $35.90 | 489,400 | — | — |
| 1996-02-14 | $23.88 | $36.53 | 674,600 | — | — |
| 1996-02-13 | $24.38 | $37.30 | 1,004,200 | — | — |
| 1996-02-12 | $24.50 | $37.49 | 828,000 | — | — |
| 1996-02-09 | $23.88 | $36.53 | 729,600 | — | — |
| 1996-02-08 | $23.69 | $36.25 | 383,800 | — | — |
| 1996-02-07 | $23.38 | $35.77 | 1,076,800 | — | — |
| 1996-02-06 | $22.81 | $34.91 | 716,000 | — | — |
| 1996-02-05 | $23.13 | $35.39 | 445,600 | — | — |
| 1996-02-02 | $22.88 | $35.00 | 412,600 | — | — |
| 1996-02-01 | $23.19 | $35.48 | 375,000 | — | — |
| 1996-01-31 | $23.38 | $35.77 | 639,400 | — | — |
| 1996-01-30 | $23.31 | $35.67 | 541,000 | — | — |
| 1996-01-29 | $23.19 | $35.48 | 729,800 | — | — |
| 1996-01-26 | $23.06 | $35.29 | 524,800 | — | — |
| 1996-01-25 | $22.63 | $34.62 | 472,400 | — | — |
| 1996-01-24 | $22.69 | $34.72 | 815,600 | — | — |
| 1996-01-23 | $22.38 | $34.24 | 554,400 | — | — |
| 1996-01-22 | $22.25 | $34.05 | 786,400 | — | — |
| 1996-01-19 | $21.88 | $33.47 | 1,420,400 | — | — |
| 1996-01-18 | $22.31 | $34.14 | 1,006,400 | — | — |
| 1996-01-17 | $22.75 | $34.81 | 757,600 | — | — |
| 1996-01-16 | $22.69 | $34.72 | 479,200 | — | — |
| 1996-01-15 | $22.69 | $34.72 | 354,400 | — | — |
| 1996-01-12 | $22.50 | $34.43 | 379,600 | — | — |
| 1996-01-11 | $22.75 | $34.81 | 454,800 | — | — |
| 1996-01-10 | $22.81 | $34.91 | 445,000 | — | — |
| 1996-01-09 | $23.37 | $35.76 | 324,600 | — | — |
| 1996-01-08 | $23.38 | $35.77 | 104,800 | — | — |
| 1996-01-05 | $23.38 | $35.77 | 617,600 | — | — |
| 1996-01-04 | $23.44 | $35.86 | 875,600 | — | — |
| 1996-01-03 | $23.81 | $36.44 | 739,600 | — | — |
| 1996-01-02 | $23.19 | $35.48 | 560,400 | — | — |