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
- 1980-11-18 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 | $31.00 | $64.68 | 197,200 | — | — |
| 1996-12-30 | $30.50 | $63.64 | 160,000 | — | — |
| 1996-12-27 | $29.75 | $62.07 | 208,300 | — | — |
| 1996-12-26 | $28.63 | $59.72 | 220,400 | — | — |
| 1996-12-24 | $28.13 | $58.68 | 56,500 | — | — |
| 1996-12-23 | $27.25 | $56.85 | 71,900 | — | — |
| 1996-12-20 | $27.38 | $57.12 | 117,000 | — | — |
| 1996-12-19 | $26.63 | $55.55 | 112,300 | — | — |
| 1996-12-18 | $25.88 | $53.99 | 55,900 | — | — |
| 1996-12-17 | $25.88 | $53.99 | 51,500 | — | — |
| 1996-12-16 | $26.00 | $54.25 | 109,900 | — | — |
| 1996-12-13 | $26.00 | $54.25 | 107,500 | — | — |
| 1996-12-12 | $25.88 | $53.99 | 198,200 | — | — |
| 1996-12-11 | $25.88 | $53.99 | 405,600 | — | — |
| 1996-12-10 | $26.50 | $54.83 | 382,600 | — | — |
| 1996-12-09 | $26.25 | $54.31 | 127,400 | — | — |
| 1996-12-06 | $26.13 | $54.06 | 139,500 | — | — |
| 1996-12-05 | $26.25 | $54.31 | 211,500 | — | — |
| 1996-12-04 | $26.00 | $53.80 | 105,700 | — | — |
| 1996-12-03 | $26.00 | $53.80 | 196,200 | — | — |
| 1996-12-02 | $25.75 | $53.28 | 41,200 | — | — |
| 1996-11-29 | $25.38 | $52.50 | 39,900 | — | — |
| 1996-11-27 | $25.00 | $51.73 | 121,600 | — | — |
| 1996-11-26 | $24.63 | $50.95 | 57,500 | — | — |
| 1996-11-25 | $24.50 | $50.69 | 233,900 | — | — |
| 1996-11-22 | $24.75 | $51.21 | 92,300 | — | — |
| 1996-11-21 | $25.25 | $52.24 | 79,100 | — | — |
| 1996-11-20 | $25.63 | $53.02 | 196,400 | — | — |
| 1996-11-19 | $25.88 | $53.54 | 155,400 | — | — |
| 1996-11-18 | $26.00 | $53.80 | 186,800 | — | — |
| 1996-11-15 | $25.88 | $53.54 | 88,500 | — | — |
| 1996-11-14 | $25.25 | $52.24 | 139,800 | — | — |
| 1996-11-13 | $24.75 | $51.21 | 73,900 | — | — |
| 1996-11-12 | $24.88 | $51.47 | 45,400 | — | — |
| 1996-11-11 | $24.50 | $50.69 | 767,200 | — | — |
| 1996-11-08 | $23.88 | $49.40 | 235,500 | — | — |
| 1996-11-07 | $23.88 | $49.40 | 21,900 | — | — |
| 1996-11-06 | $23.88 | $49.40 | 87,300 | — | — |
| 1996-11-05 | $23.75 | $49.14 | 178,700 | — | — |
| 1996-11-04 | $23.75 | $49.14 | 37,000 | — | — |
| 1996-11-01 | $23.50 | $48.62 | 55,700 | — | — |
| 1996-10-31 | $23.00 | $47.59 | 122,700 | — | — |
| 1996-10-30 | $22.75 | $47.07 | 52,500 | — | — |
| 1996-10-29 | $22.75 | $47.07 | 34,600 | — | — |
| 1996-10-28 | $22.88 | $47.33 | 27,600 | — | — |
| 1996-10-25 | $22.75 | $47.07 | 30,600 | — | — |
| 1996-10-24 | $22.75 | $47.07 | 74,100 | — | — |
| 1996-10-23 | $22.75 | $47.07 | 52,900 | — | — |
| 1996-10-22 | $22.88 | $47.33 | 70,400 | — | — |
| 1996-10-21 | $22.88 | $47.33 | 65,100 | — | — |
| 1996-10-18 | $22.75 | $47.07 | 99,300 | — | — |
| 1996-10-17 | $23.38 | $48.36 | 19,600 | — | — |
| 1996-10-16 | $23.38 | $48.36 | 37,300 | — | — |
| 1996-10-15 | $23.50 | $48.62 | 45,000 | — | — |
| 1996-10-14 | $23.38 | $48.36 | 57,300 | — | — |
| 1996-10-11 | $22.88 | $47.33 | 132,600 | — | — |
| 1996-10-10 | $22.75 | $47.07 | 111,300 | — | — |
| 1996-10-09 | $22.50 | $46.55 | 157,800 | — | — |
| 1996-10-08 | $22.38 | $46.30 | 62,700 | — | — |
| 1996-10-07 | $22.50 | $46.55 | 59,400 | — | — |
| 1996-10-04 | $22.38 | $46.30 | 44,400 | — | — |
| 1996-10-03 | $22.50 | $46.55 | 46,500 | — | — |
| 1996-10-02 | $22.50 | $46.55 | 25,500 | — | — |
| 1996-10-01 | $22.63 | $46.81 | 105,200 | — | — |
| 1996-09-30 | $22.63 | $46.81 | 59,500 | — | — |
| 1996-09-27 | $22.13 | $45.78 | 42,800 | — | — |
| 1996-09-26 | $22.13 | $45.78 | 64,300 | — | — |
| 1996-09-25 | $21.88 | $45.26 | 118,200 | — | — |
| 1996-09-24 | $21.50 | $44.49 | 75,400 | — | — |
| 1996-09-23 | $21.38 | $44.23 | 99,100 | — | — |
| 1996-09-20 | $21.88 | $45.26 | 103,000 | — | — |
| 1996-09-19 | $22.00 | $45.52 | 159,600 | — | — |
| 1996-09-18 | $21.88 | $45.26 | 49,900 | — | — |
| 1996-09-17 | $22.00 | $45.52 | 54,500 | — | — |
| 1996-09-16 | $21.88 | $45.26 | 53,700 | — | — |
| 1996-09-13 | $21.63 | $44.74 | 31,800 | — | — |
| 1996-09-12 | $21.63 | $44.74 | 30,100 | — | — |
| 1996-09-11 | $21.63 | $44.74 | 469,800 | — | — |
| 1996-09-10 | $21.88 | $44.81 | 65,900 | — | — |
| 1996-09-09 | $22.00 | $45.06 | 71,500 | — | — |
| 1996-09-06 | $21.38 | $43.78 | 23,500 | — | — |
| 1996-09-05 | $21.38 | $43.78 | 232,500 | — | — |
| 1996-09-04 | $21.50 | $44.04 | 189,400 | — | — |
| 1996-09-03 | $21.38 | $43.78 | 18,400 | — | — |
| 1996-08-30 | $21.50 | $44.04 | 119,500 | — | — |
| 1996-08-29 | $21.50 | $44.04 | 41,200 | — | — |
| 1996-08-28 | $21.50 | $44.04 | 44,600 | — | — |
| 1996-08-27 | $21.38 | $43.78 | 95,500 | — | — |
| 1996-08-26 | $21.50 | $44.04 | 19,100 | — | — |
| 1996-08-23 | $21.50 | $44.04 | 241,000 | — | — |
| 1996-08-22 | $21.50 | $44.04 | 641,100 | — | — |
| 1996-08-21 | $21.50 | $44.04 | 284,800 | — | — |
| 1996-08-20 | $21.50 | $44.04 | 37,000 | — | — |
| 1996-08-19 | $21.63 | $44.29 | 30,900 | — | — |
| 1996-08-16 | $21.63 | $44.29 | 75,400 | — | — |
| 1996-08-15 | $22.00 | $45.06 | 37,300 | — | — |
| 1996-08-14 | $21.75 | $44.55 | 45,500 | — | — |
| 1996-08-13 | $21.75 | $44.55 | 210,600 | — | — |
| 1996-08-12 | $21.88 | $44.81 | 27,900 | — | — |
| 1996-08-09 | $21.75 | $44.55 | 47,000 | — | — |
| 1996-08-08 | $22.00 | $45.06 | 36,900 | — | — |
| 1996-08-07 | $22.00 | $45.06 | 63,200 | — | — |
| 1996-08-06 | $21.88 | $44.81 | 88,900 | — | — |
| 1996-08-05 | $21.88 | $44.81 | 105,700 | — | — |
| 1996-08-02 | $21.88 | $44.81 | 94,500 | — | — |
| 1996-08-01 | $21.63 | $44.29 | 102,600 | — | — |
| 1996-07-31 | $21.25 | $43.53 | 71,700 | — | — |
| 1996-07-30 | $21.00 | $43.01 | 107,800 | — | — |
| 1996-07-29 | $20.75 | $42.50 | 155,400 | — | — |
| 1996-07-26 | $20.38 | $41.73 | 20,100 | — | — |
| 1996-07-25 | $20.13 | $41.22 | 22,200 | — | — |
| 1996-07-24 | $20.13 | $41.22 | 36,200 | — | — |
| 1996-07-23 | $20.13 | $41.22 | 66,200 | — | — |
| 1996-07-22 | $20.25 | $41.48 | 13,100 | — | — |
| 1996-07-19 | $20.25 | $41.48 | 145,500 | — | — |
| 1996-07-18 | $20.50 | $41.99 | 96,100 | — | — |
| 1996-07-17 | $20.63 | $42.25 | 70,400 | — | — |
| 1996-07-16 | $20.88 | $42.76 | 116,500 | — | — |
| 1996-07-15 | $21.25 | $43.53 | 49,600 | — | — |
| 1996-07-12 | $21.00 | $43.01 | 25,900 | — | — |
| 1996-07-11 | $20.88 | $42.76 | 152,000 | — | — |
| 1996-07-10 | $21.00 | $43.01 | 87,100 | — | — |
| 1996-07-09 | $20.88 | $42.76 | 45,400 | — | — |
| 1996-07-08 | $21.00 | $43.01 | 110,000 | — | — |
| 1996-07-05 | $20.88 | $42.76 | 20,400 | — | — |
| 1996-07-03 | $21.00 | $43.01 | 135,600 | — | — |
| 1996-07-02 | $20.63 | $42.25 | 19,100 | — | — |
| 1996-07-01 | $20.50 | $41.99 | 31,500 | — | — |
| 1996-06-28 | $20.63 | $42.25 | 54,700 | — | — |
| 1996-06-27 | $20.63 | $42.25 | 80,700 | — | — |
| 1996-06-26 | $20.38 | $41.73 | 86,200 | — | — |
| 1996-06-25 | $19.88 | $40.71 | 149,800 | — | — |
| 1996-06-24 | $20.00 | $40.97 | 115,300 | — | — |
| 1996-06-21 | $20.63 | $42.25 | 65,500 | — | — |
| 1996-06-20 | $20.63 | $42.25 | 48,400 | — | — |
| 1996-06-19 | $20.50 | $41.99 | 135,100 | — | — |
| 1996-06-18 | $20.50 | $41.99 | 41,100 | — | — |
| 1996-06-17 | $20.13 | $41.22 | 55,500 | — | — |
| 1996-06-14 | $20.25 | $41.48 | 1,608,900 | — | — |
| 1996-06-13 | $20.63 | $42.25 | 36,600 | — | — |
| 1996-06-12 | $20.75 | $42.50 | 53,100 | — | — |
| 1996-06-11 | $21.25 | $43.08 | 52,200 | — | — |
| 1996-06-10 | $21.25 | $43.08 | 23,600 | — | — |
| 1996-06-07 | $20.75 | $42.06 | 58,800 | — | — |
| 1996-06-06 | $21.50 | $43.58 | 62,800 | — | — |
| 1996-06-05 | $21.38 | $43.33 | 47,600 | — | — |
| 1996-06-04 | $21.50 | $43.58 | 48,200 | — | — |
| 1996-06-03 | $21.25 | $43.08 | 44,100 | — | — |
| 1996-05-31 | $21.00 | $42.57 | 69,000 | — | — |
| 1996-05-30 | $20.38 | $41.30 | 58,800 | — | — |
| 1996-05-29 | $20.38 | $41.30 | 133,900 | — | — |
| 1996-05-28 | $20.25 | $41.05 | 18,100 | — | — |
| 1996-05-24 | $20.38 | $41.30 | 21,500 | — | — |
| 1996-05-23 | $20.75 | $42.06 | 17,700 | — | — |
| 1996-05-22 | $20.88 | $42.32 | 26,200 | — | — |
| 1996-05-21 | $20.75 | $42.06 | 25,200 | — | — |
| 1996-05-20 | $20.75 | $42.06 | 18,400 | — | — |
| 1996-05-17 | $20.88 | $42.32 | 27,700 | — | — |
| 1996-05-16 | $20.63 | $41.81 | 27,800 | — | — |
| 1996-05-15 | $20.50 | $41.56 | 14,800 | — | — |
| 1996-05-14 | $20.50 | $41.56 | 55,400 | — | — |
| 1996-05-13 | $20.25 | $41.05 | 42,000 | — | — |
| 1996-05-10 | $19.88 | $40.29 | 42,500 | — | — |
| 1996-05-09 | $19.88 | $40.29 | 17,100 | — | — |
| 1996-05-08 | $20.00 | $40.54 | 32,600 | — | — |
| 1996-05-07 | $19.88 | $40.29 | 150,400 | — | — |
| 1996-05-06 | $20.00 | $40.54 | 40,600 | — | — |
| 1996-05-03 | $20.25 | $41.05 | 38,500 | — | — |
| 1996-05-02 | $20.25 | $41.05 | 132,100 | — | — |
| 1996-05-01 | $20.50 | $41.56 | 57,700 | — | — |
| 1996-04-30 | $20.50 | $41.56 | 43,600 | — | — |
| 1996-04-29 | $20.50 | $41.56 | 46,700 | — | — |
| 1996-04-26 | $20.50 | $41.56 | 55,200 | — | — |
| 1996-04-25 | $20.38 | $41.30 | 31,600 | — | — |
| 1996-04-24 | $20.38 | $41.30 | 24,800 | — | — |
| 1996-04-23 | $20.25 | $41.05 | 89,300 | — | — |
| 1996-04-22 | $20.50 | $41.56 | 79,200 | — | — |
| 1996-04-19 | $20.38 | $41.30 | 36,200 | — | — |
| 1996-04-18 | $20.38 | $41.30 | 59,900 | — | — |
| 1996-04-17 | $20.38 | $41.30 | 62,400 | — | — |
| 1996-04-16 | $20.38 | $41.30 | 41,600 | — | — |
| 1996-04-15 | $20.13 | $40.79 | 76,700 | — | — |
| 1996-04-12 | $19.88 | $40.29 | 73,900 | — | — |
| 1996-04-11 | $19.75 | $40.03 | 81,000 | — | — |
| 1996-04-10 | $19.38 | $39.27 | 31,800 | — | — |
| 1996-04-09 | $19.75 | $40.03 | 17,900 | — | — |
| 1996-04-08 | $19.75 | $40.03 | 43,600 | — | — |
| 1996-04-04 | $19.88 | $40.29 | 55,600 | — | — |
| 1996-04-03 | $20.00 | $40.54 | 24,900 | — | — |
| 1996-04-02 | $20.00 | $40.54 | 36,600 | — | — |
| 1996-04-01 | $20.38 | $41.30 | 39,300 | — | — |
| 1996-03-29 | $20.38 | $41.30 | 79,300 | — | — |
| 1996-03-28 | $20.50 | $41.56 | 26,300 | — | — |
| 1996-03-27 | $20.38 | $41.30 | 50,900 | — | — |
| 1996-03-26 | $20.25 | $41.05 | 34,200 | — | — |
| 1996-03-25 | $20.13 | $40.79 | 62,700 | — | — |
| 1996-03-22 | $20.25 | $41.05 | 43,700 | — | — |
| 1996-03-21 | $20.63 | $41.81 | 62,800 | — | — |
| 1996-03-20 | $20.63 | $41.81 | 71,800 | — | — |
| 1996-03-19 | $20.88 | $42.32 | 73,200 | — | — |
| 1996-03-18 | $21.00 | $42.57 | 102,200 | — | — |
| 1996-03-15 | $20.88 | $42.32 | 50,600 | — | — |
| 1996-03-14 | $20.88 | $42.32 | 61,200 | — | — |
| 1996-03-13 | $20.88 | $42.32 | 138,200 | — | — |
| 1996-03-12 | $21.63 | $43.39 | 146,700 | — | — |
| 1996-03-11 | $20.88 | $41.88 | 89,500 | — | — |
| 1996-03-08 | $20.88 | $41.88 | 64,500 | — | — |
| 1996-03-07 | $21.63 | $43.39 | 129,700 | — | — |
| 1996-03-06 | $21.75 | $43.64 | 88,200 | — | — |
| 1996-03-05 | $21.88 | $43.89 | 78,600 | — | — |
| 1996-03-04 | $21.88 | $43.89 | 62,800 | — | — |
| 1996-03-01 | $21.50 | $43.14 | 51,800 | — | — |
| 1996-02-29 | $21.38 | $42.89 | 175,200 | — | — |
| 1996-02-28 | $21.25 | $42.64 | 39,300 | — | — |
| 1996-02-27 | $20.88 | $41.88 | 89,100 | — | — |
| 1996-02-26 | $20.88 | $41.88 | 74,900 | — | — |
| 1996-02-23 | $21.13 | $42.39 | 98,100 | — | — |
| 1996-02-22 | $20.75 | $41.63 | 53,900 | — | — |
| 1996-02-21 | $20.50 | $41.13 | 26,800 | — | — |
| 1996-02-20 | $20.63 | $41.38 | 26,600 | — | — |
| 1996-02-16 | $20.75 | $41.63 | 134,500 | — | — |
| 1996-02-15 | $21.38 | $42.89 | 106,100 | — | — |
| 1996-02-14 | $21.00 | $42.14 | 41,700 | — | — |
| 1996-02-13 | $20.63 | $41.38 | 45,900 | — | — |
| 1996-02-12 | $20.50 | $41.13 | 43,900 | — | — |
| 1996-02-09 | $20.38 | $40.88 | 80,500 | — | — |
| 1996-02-08 | $20.38 | $40.88 | 55,200 | — | — |
| 1996-02-07 | $20.50 | $41.13 | 61,000 | — | — |
| 1996-02-06 | $20.25 | $40.63 | 27,100 | — | — |
| 1996-02-05 | $20.25 | $40.63 | 66,800 | — | — |
| 1996-02-02 | $20.38 | $40.88 | 37,500 | — | — |
| 1996-02-01 | $20.25 | $40.63 | 46,300 | — | — |
| 1996-01-31 | $20.38 | $40.88 | 54,600 | — | — |
| 1996-01-30 | $20.13 | $40.38 | 54,800 | — | — |
| 1996-01-29 | $20.00 | $40.13 | 7,700 | — | — |
| 1996-01-26 | $20.00 | $40.13 | 24,700 | — | — |
| 1996-01-25 | $20.25 | $40.63 | 62,100 | — | — |
| 1996-01-24 | $20.13 | $40.38 | 79,300 | — | — |
| 1996-01-23 | $20.00 | $40.13 | 22,400 | — | — |
| 1996-01-22 | $20.00 | $40.13 | 60,800 | — | — |
| 1996-01-19 | $20.00 | $40.13 | 54,600 | — | — |
| 1996-01-18 | $20.00 | $40.13 | 93,200 | — | — |
| 1996-01-17 | $20.13 | $40.38 | 125,200 | — | — |
| 1996-01-16 | $20.00 | $40.13 | 121,400 | — | — |
| 1996-01-15 | $19.75 | $39.63 | 219,000 | — | — |
| 1996-01-12 | $19.75 | $39.63 | 296,000 | — | — |
| 1996-01-11 | $19.50 | $39.13 | 46,000 | — | — |
| 1996-01-10 | $19.75 | $39.63 | 22,800 | — | — |
| 1996-01-09 | $19.38 | $38.88 | 167,100 | — | — |
| 1996-01-08 | $19.38 | $38.88 | 43,900 | — | — |
| 1996-01-05 | $19.38 | $38.88 | 140,300 | — | — |
| 1996-01-04 | $19.38 | $38.88 | 430,900 | — | — |
| 1996-01-03 | $19.63 | $39.38 | 44,800 | — | — |
| 1996-01-02 | $19.75 | $39.63 | 186,000 | — | — |