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
- 1980-01-02 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 | $28.13 | $55.06 | 97,000 | — | — |
| 1996-12-30 | $28.50 | $55.79 | 257,700 | — | — |
| 1996-12-27 | $28.50 | $55.79 | 185,800 | — | — |
| 1996-12-26 | $28.38 | $55.55 | 232,500 | — | — |
| 1996-12-24 | $28.25 | $55.30 | 142,300 | — | — |
| 1996-12-23 | $28.25 | $55.30 | 194,400 | — | — |
| 1996-12-20 | $28.38 | $55.55 | 755,600 | — | — |
| 1996-12-19 | $28.50 | $55.79 | 534,000 | — | — |
| 1996-12-18 | $28.75 | $56.28 | 157,700 | — | — |
| 1996-12-17 | $28.50 | $55.79 | 414,100 | — | — |
| 1996-12-16 | $28.38 | $55.55 | 828,400 | — | — |
| 1996-12-13 | $28.88 | $56.53 | 240,000 | — | — |
| 1996-12-12 | $29.00 | $56.77 | 393,800 | — | — |
| 1996-12-11 | $29.75 | $58.24 | 294,000 | — | — |
| 1996-12-10 | $30.13 | $58.97 | 166,200 | — | — |
| 1996-12-09 | $30.13 | $58.97 | 141,000 | — | — |
| 1996-12-06 | $30.00 | $58.73 | 197,700 | — | — |
| 1996-12-05 | $30.13 | $58.97 | 255,800 | — | — |
| 1996-12-04 | $30.13 | $58.97 | 246,400 | — | — |
| 1996-12-03 | $30.50 | $59.71 | 217,900 | — | — |
| 1996-12-02 | $30.75 | $60.20 | 289,800 | — | — |
| 1996-11-29 | $30.38 | $59.46 | 89,500 | — | — |
| 1996-11-27 | $30.50 | $59.71 | 254,800 | — | — |
| 1996-11-26 | $30.38 | $59.46 | 523,300 | — | — |
| 1996-11-25 | $30.38 | $59.46 | 214,900 | — | — |
| 1996-11-22 | $30.13 | $58.97 | 177,800 | — | — |
| 1996-11-21 | $30.25 | $59.22 | 145,100 | — | — |
| 1996-11-20 | $30.13 | $58.97 | 194,700 | — | — |
| 1996-11-19 | $30.13 | $58.97 | 229,800 | — | — |
| 1996-11-18 | $29.88 | $58.19 | 188,800 | — | — |
| 1996-11-15 | $29.88 | $58.19 | 270,600 | — | — |
| 1996-11-14 | $30.00 | $58.43 | 220,100 | — | — |
| 1996-11-13 | $30.00 | $58.43 | 133,600 | — | — |
| 1996-11-12 | $29.88 | $58.19 | 137,600 | — | — |
| 1996-11-11 | $30.13 | $58.68 | 151,700 | — | — |
| 1996-11-08 | $29.75 | $57.95 | 168,400 | — | — |
| 1996-11-07 | $29.75 | $57.95 | 356,400 | — | — |
| 1996-11-06 | $29.75 | $57.95 | 493,200 | — | — |
| 1996-11-05 | $29.88 | $58.19 | 338,700 | — | — |
| 1996-11-04 | $30.00 | $58.43 | 398,700 | — | — |
| 1996-11-01 | $29.75 | $57.95 | 262,500 | — | — |
| 1996-10-31 | $29.75 | $57.95 | 208,500 | — | — |
| 1996-10-30 | $29.25 | $56.97 | 218,500 | — | — |
| 1996-10-29 | $29.00 | $56.49 | 141,200 | — | — |
| 1996-10-28 | $29.00 | $56.49 | 142,800 | — | — |
| 1996-10-25 | $29.00 | $56.49 | 193,600 | — | — |
| 1996-10-24 | $29.00 | $56.49 | 478,700 | — | — |
| 1996-10-23 | $29.75 | $57.95 | 232,000 | — | — |
| 1996-10-22 | $29.75 | $57.95 | 431,000 | — | — |
| 1996-10-21 | $29.75 | $57.95 | 859,000 | — | — |
| 1996-10-18 | $28.63 | $55.76 | 315,600 | — | — |
| 1996-10-17 | $28.75 | $56.00 | 121,600 | — | — |
| 1996-10-16 | $29.00 | $56.49 | 88,500 | — | — |
| 1996-10-15 | $29.13 | $56.73 | 170,700 | — | — |
| 1996-10-14 | $28.75 | $56.00 | 131,100 | — | — |
| 1996-10-11 | $28.38 | $55.27 | 625,500 | — | — |
| 1996-10-10 | $28.50 | $55.51 | 211,100 | — | — |
| 1996-10-09 | $28.50 | $55.51 | 343,100 | — | — |
| 1996-10-08 | $28.88 | $56.24 | 233,200 | — | — |
| 1996-10-07 | $29.00 | $56.49 | 104,400 | — | — |
| 1996-10-04 | $29.38 | $57.22 | 827,500 | — | — |
| 1996-10-03 | $29.00 | $56.49 | 471,600 | — | — |
| 1996-10-02 | $29.38 | $57.22 | 947,700 | — | — |
| 1996-10-01 | $29.25 | $56.97 | 627,900 | — | — |
| 1996-09-30 | $29.63 | $57.70 | 318,700 | — | — |
| 1996-09-27 | $29.63 | $57.70 | 301,300 | — | — |
| 1996-09-26 | $29.13 | $56.73 | 342,100 | — | — |
| 1996-09-25 | $29.75 | $57.95 | 200,100 | — | — |
| 1996-09-24 | $30.00 | $58.43 | 553,000 | — | — |
| 1996-09-23 | $30.50 | $59.41 | 194,700 | — | — |
| 1996-09-20 | $31.00 | $60.38 | 1,486,800 | — | — |
| 1996-09-19 | $30.75 | $59.90 | 1,381,300 | — | — |
| 1996-09-18 | $29.63 | $57.70 | 167,400 | — | — |
| 1996-09-17 | $29.50 | $57.46 | 106,100 | — | — |
| 1996-09-16 | $29.38 | $57.22 | 297,100 | — | — |
| 1996-09-13 | $29.50 | $57.46 | 713,500 | — | — |
| 1996-09-12 | $29.50 | $57.46 | 160,500 | — | — |
| 1996-09-11 | $29.25 | $56.97 | 322,600 | — | — |
| 1996-09-10 | $29.00 | $56.49 | 472,200 | — | — |
| 1996-09-09 | $29.13 | $56.73 | 793,800 | — | — |
| 1996-09-06 | $28.75 | $56.00 | 84,800 | — | — |
| 1996-09-05 | $28.38 | $55.27 | 436,100 | — | — |
| 1996-09-04 | $28.50 | $55.51 | 423,000 | — | — |
| 1996-09-03 | $28.13 | $54.78 | 166,000 | — | — |
| 1996-08-30 | $28.38 | $54.98 | 120,500 | — | — |
| 1996-08-29 | $28.38 | $54.98 | 239,200 | — | — |
| 1996-08-28 | $28.75 | $55.70 | 383,400 | — | — |
| 1996-08-27 | $28.88 | $55.95 | 872,400 | — | — |
| 1996-08-26 | $28.75 | $55.70 | 682,200 | — | — |
| 1996-08-23 | $28.00 | $54.25 | 233,300 | — | — |
| 1996-08-22 | $27.50 | $53.28 | 111,700 | — | — |
| 1996-08-21 | $27.50 | $53.28 | 27,600 | — | — |
| 1996-08-20 | $27.38 | $53.04 | 91,100 | — | — |
| 1996-08-19 | $27.38 | $53.04 | 52,400 | — | — |
| 1996-08-16 | $27.25 | $52.80 | 63,800 | — | — |
| 1996-08-15 | $27.38 | $53.04 | 33,900 | — | — |
| 1996-08-14 | $27.50 | $53.28 | 125,400 | — | — |
| 1996-08-13 | $27.25 | $52.80 | 170,200 | — | — |
| 1996-08-12 | $27.50 | $53.28 | 786,500 | — | — |
| 1996-08-09 | $27.00 | $52.31 | 915,000 | — | — |
| 1996-08-08 | $26.63 | $51.59 | 86,200 | — | — |
| 1996-08-07 | $26.75 | $51.83 | 68,000 | — | — |
| 1996-08-06 | $26.63 | $51.59 | 47,900 | — | — |
| 1996-08-05 | $26.63 | $51.59 | 116,100 | — | — |
| 1996-08-02 | $26.75 | $51.83 | 278,100 | — | — |
| 1996-08-01 | $26.63 | $51.59 | 77,100 | — | — |
| 1996-07-31 | $26.63 | $51.59 | 253,200 | — | — |
| 1996-07-30 | $26.25 | $50.86 | 201,200 | — | — |
| 1996-07-29 | $26.13 | $50.62 | 171,200 | — | — |
| 1996-07-26 | $26.00 | $50.38 | 108,100 | — | — |
| 1996-07-25 | $26.00 | $50.38 | 244,300 | — | — |
| 1996-07-24 | $25.13 | $48.68 | 232,800 | — | — |
| 1996-07-23 | $26.00 | $50.38 | 146,800 | — | — |
| 1996-07-22 | $26.63 | $51.59 | 340,300 | — | — |
| 1996-07-19 | $26.88 | $52.07 | 297,900 | — | — |
| 1996-07-18 | $26.25 | $50.86 | 106,700 | — | — |
| 1996-07-17 | $26.38 | $51.10 | 204,000 | — | — |
| 1996-07-16 | $25.50 | $49.41 | 239,400 | — | — |
| 1996-07-15 | $25.88 | $50.13 | 170,900 | — | — |
| 1996-07-12 | $26.63 | $51.59 | 438,900 | — | — |
| 1996-07-11 | $26.75 | $51.83 | 408,200 | — | — |
| 1996-07-10 | $27.50 | $53.28 | 289,600 | — | — |
| 1996-07-09 | $27.50 | $53.28 | 136,100 | — | — |
| 1996-07-08 | $27.75 | $53.77 | 503,000 | — | — |
| 1996-07-05 | $28.13 | $54.49 | 125,500 | — | — |
| 1996-07-03 | $28.50 | $55.22 | 181,300 | — | — |
| 1996-07-02 | $28.25 | $54.73 | 135,100 | — | — |
| 1996-07-01 | $28.13 | $54.49 | 248,300 | — | — |
| 1996-06-28 | $28.13 | $54.49 | 542,600 | — | — |
| 1996-06-27 | $28.00 | $54.25 | 228,800 | — | — |
| 1996-06-26 | $28.00 | $54.25 | 103,500 | — | — |
| 1996-06-25 | $28.25 | $54.73 | 178,700 | — | — |
| 1996-06-24 | $28.38 | $54.98 | 103,200 | — | — |
| 1996-06-21 | $28.50 | $55.22 | 450,800 | — | — |
| 1996-06-20 | $28.25 | $54.73 | 385,600 | — | — |
| 1996-06-19 | $28.25 | $54.73 | 367,100 | — | — |
| 1996-06-18 | $28.38 | $54.98 | 316,600 | — | — |
| 1996-06-17 | $29.00 | $56.19 | 103,900 | — | — |
| 1996-06-14 | $29.25 | $56.67 | 88,800 | — | — |
| 1996-06-13 | $29.38 | $56.91 | 1,053,800 | — | — |
| 1996-06-12 | $29.13 | $56.43 | 798,900 | — | — |
| 1996-06-11 | $28.88 | $55.95 | 658,800 | — | — |
| 1996-06-10 | $28.88 | $55.95 | 113,300 | — | — |
| 1996-06-07 | $28.63 | $55.46 | 400,600 | — | — |
| 1996-06-06 | $28.88 | $55.95 | 266,500 | — | — |
| 1996-06-05 | $29.13 | $56.43 | 148,300 | — | — |
| 1996-06-04 | $29.00 | $56.19 | 130,900 | — | — |
| 1996-06-03 | $28.88 | $55.95 | 123,600 | — | — |
| 1996-05-31 | $29.25 | $56.67 | 251,800 | — | — |
| 1996-05-30 | $29.38 | $56.91 | 295,100 | — | — |
| 1996-05-29 | $29.00 | $56.19 | 250,300 | — | — |
| 1996-05-28 | $29.25 | $56.67 | 200,500 | — | — |
| 1996-05-24 | $29.38 | $56.91 | 139,300 | — | — |
| 1996-05-23 | $29.50 | $57.16 | 1,402,600 | — | — |
| 1996-05-22 | $29.13 | $56.14 | 251,000 | — | — |
| 1996-05-21 | $29.00 | $55.90 | 260,300 | — | — |
| 1996-05-20 | $29.00 | $55.90 | 163,400 | — | — |
| 1996-05-17 | $29.00 | $55.90 | 273,200 | — | — |
| 1996-05-16 | $29.00 | $55.90 | 373,400 | — | — |
| 1996-05-15 | $29.00 | $55.90 | 424,100 | — | — |
| 1996-05-14 | $28.50 | $54.93 | 390,700 | — | — |
| 1996-05-13 | $28.50 | $54.93 | 196,400 | — | — |
| 1996-05-10 | $28.25 | $54.45 | 593,900 | — | — |
| 1996-05-09 | $28.25 | $54.45 | 365,900 | — | — |
| 1996-05-08 | $28.50 | $54.93 | 221,700 | — | — |
| 1996-05-07 | $28.50 | $54.93 | 390,800 | — | — |
| 1996-05-06 | $28.63 | $55.18 | 236,600 | — | — |
| 1996-05-03 | $28.63 | $55.18 | 592,600 | — | — |
| 1996-05-02 | $29.00 | $55.90 | 316,400 | — | — |
| 1996-05-01 | $29.13 | $56.14 | 295,200 | — | — |
| 1996-04-30 | $28.88 | $55.66 | 403,100 | — | — |
| 1996-04-29 | $28.88 | $55.66 | 94,400 | — | — |
| 1996-04-26 | $28.75 | $55.42 | 188,700 | — | — |
| 1996-04-25 | $28.75 | $55.42 | 237,500 | — | — |
| 1996-04-24 | $29.50 | $56.86 | 374,000 | — | — |
| 1996-04-23 | $28.75 | $55.42 | 398,500 | — | — |
| 1996-04-22 | $28.00 | $53.97 | 431,200 | — | — |
| 1996-04-19 | $28.50 | $54.93 | 419,600 | — | — |
| 1996-04-18 | $28.63 | $55.18 | 323,300 | — | — |
| 1996-04-17 | $28.25 | $54.45 | 1,038,100 | — | — |
| 1996-04-16 | $27.88 | $53.73 | 448,600 | — | — |
| 1996-04-15 | $27.50 | $53.01 | 511,100 | — | — |
| 1996-04-12 | $26.50 | $51.08 | 261,900 | — | — |
| 1996-04-11 | $26.13 | $50.36 | 351,800 | — | — |
| 1996-04-10 | $26.50 | $51.08 | 335,000 | — | — |
| 1996-04-09 | $26.50 | $51.08 | 127,100 | — | — |
| 1996-04-08 | $26.38 | $50.84 | 170,200 | — | — |
| 1996-04-04 | $26.88 | $51.80 | 168,600 | — | — |
| 1996-04-03 | $26.50 | $51.08 | 375,700 | — | — |
| 1996-04-02 | $27.13 | $52.28 | 193,200 | — | — |
| 1996-04-01 | $27.38 | $52.77 | 169,400 | — | — |
| 1996-03-29 | $27.25 | $52.53 | 193,900 | — | — |
| 1996-03-28 | $27.13 | $52.28 | 105,100 | — | — |
| 1996-03-27 | $27.38 | $52.77 | 729,800 | — | — |
| 1996-03-26 | $27.00 | $52.04 | 320,900 | — | — |
| 1996-03-25 | $27.13 | $52.28 | 213,600 | — | — |
| 1996-03-22 | $27.50 | $53.01 | 1,195,300 | — | — |
| 1996-03-21 | $27.00 | $52.04 | 349,000 | — | — |
| 1996-03-20 | $27.38 | $52.77 | 270,100 | — | — |
| 1996-03-19 | $27.75 | $53.49 | 396,500 | — | — |
| 1996-03-18 | $28.75 | $55.42 | 318,000 | — | — |
| 1996-03-15 | $27.38 | $52.77 | 285,100 | — | — |
| 1996-03-14 | $26.88 | $51.80 | 303,100 | — | — |
| 1996-03-13 | $27.00 | $52.04 | 211,900 | — | — |
| 1996-03-12 | $27.00 | $52.04 | 695,600 | — | — |
| 1996-03-11 | $27.13 | $52.28 | 454,600 | — | — |
| 1996-03-08 | $26.75 | $51.56 | 141,200 | — | — |
| 1996-03-07 | $27.25 | $52.53 | 267,600 | — | — |
| 1996-03-06 | $27.38 | $52.77 | 382,500 | — | — |
| 1996-03-05 | $26.88 | $51.80 | 479,600 | — | — |
| 1996-03-04 | $27.13 | $52.00 | 1,149,400 | — | — |
| 1996-03-01 | $25.63 | $49.12 | 682,700 | — | — |
| 1996-02-29 | $25.09 | $48.10 | 1,137,400 | — | — |
| 1996-02-28 | $24.88 | $47.68 | 401,200 | — | — |
| 1996-02-27 | $25.75 | $49.36 | 911,800 | — | — |
| 1996-02-26 | $26.63 | $51.04 | 289,300 | — | — |
| 1996-02-23 | $26.63 | $51.04 | 269,000 | — | — |
| 1996-02-22 | $26.25 | $50.32 | 479,000 | — | — |
| 1996-02-21 | $26.00 | $49.84 | 441,400 | — | — |
| 1996-02-20 | $25.63 | $49.12 | 782,900 | — | — |
| 1996-02-16 | $26.75 | $51.28 | 138,400 | — | — |
| 1996-02-15 | $27.00 | $51.76 | 245,700 | — | — |
| 1996-02-14 | $27.00 | $51.76 | 531,300 | — | — |
| 1996-02-13 | $26.50 | $50.80 | 324,400 | — | — |
| 1996-02-12 | $26.88 | $51.52 | 299,000 | — | — |
| 1996-02-09 | $26.75 | $51.28 | 341,100 | — | — |
| 1996-02-08 | $25.75 | $49.36 | 185,700 | — | — |
| 1996-02-07 | $25.50 | $48.88 | 489,500 | — | — |
| 1996-02-06 | $25.25 | $48.40 | 651,400 | — | — |
| 1996-02-05 | $24.75 | $47.44 | 171,200 | — | — |
| 1996-02-02 | $24.13 | $46.24 | 155,300 | — | — |
| 1996-02-01 | $24.00 | $46.00 | 178,500 | — | — |
| 1996-01-31 | $23.38 | $44.81 | 476,200 | — | — |
| 1996-01-30 | $23.13 | $44.33 | 164,500 | — | — |
| 1996-01-29 | $23.13 | $44.33 | 88,300 | — | — |
| 1996-01-26 | $22.88 | $43.85 | 81,000 | — | — |
| 1996-01-25 | $22.88 | $43.85 | 102,400 | — | — |
| 1996-01-24 | $23.00 | $44.09 | 80,000 | — | — |
| 1996-01-23 | $23.00 | $44.09 | 262,400 | — | — |
| 1996-01-22 | $23.13 | $44.33 | 172,400 | — | — |
| 1996-01-19 | $23.13 | $44.33 | 180,800 | — | — |
| 1996-01-18 | $23.50 | $45.05 | 86,800 | — | — |
| 1996-01-17 | $23.63 | $45.29 | 110,000 | — | — |
| 1996-01-16 | $23.88 | $45.77 | 61,800 | — | — |
| 1996-01-15 | $24.25 | $46.48 | 30,000 | — | — |
| 1996-01-12 | $24.25 | $46.48 | 156,200 | — | — |
| 1996-01-11 | $24.13 | $46.24 | 152,000 | — | — |
| 1996-01-10 | $24.25 | $46.48 | 228,700 | — | — |
| 1996-01-09 | $24.50 | $46.96 | 111,500 | — | — |
| 1996-01-08 | $24.50 | $46.96 | 72,200 | — | — |
| 1996-01-05 | $24.50 | $46.96 | 237,500 | — | — |
| 1996-01-04 | $24.75 | $47.44 | 234,200 | — | — |
| 1996-01-03 | $25.25 | $48.40 | 205,800 | — | — |
| 1996-01-02 | $25.25 | $48.40 | 208,100 | — | — |