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 | $28.00 | $34.15 | 300,100 | — | — |
| 1996-12-30 | $28.25 | $34.45 | 243,800 | — | — |
| 1996-12-27 | $28.50 | $34.76 | 519,000 | — | — |
| 1996-12-26 | $28.38 | $34.60 | 319,400 | — | — |
| 1996-12-24 | $28.63 | $34.91 | 563,400 | — | — |
| 1996-12-23 | $28.25 | $34.45 | 518,700 | — | — |
| 1996-12-20 | $27.38 | $33.38 | 988,100 | — | — |
| 1996-12-19 | $27.13 | $33.08 | 1,187,400 | — | — |
| 1996-12-18 | $27.13 | $33.08 | 501,400 | — | — |
| 1996-12-17 | $27.38 | $33.38 | 318,600 | — | — |
| 1996-12-16 | $27.38 | $33.38 | 254,200 | — | — |
| 1996-12-13 | $27.38 | $33.38 | 228,600 | — | — |
| 1996-12-12 | $27.50 | $33.54 | 287,600 | — | — |
| 1996-12-11 | $28.50 | $34.76 | 196,600 | — | — |
| 1996-12-10 | $29.00 | $35.37 | 837,000 | — | — |
| 1996-12-09 | $28.88 | $35.21 | 530,900 | — | — |
| 1996-12-06 | $28.00 | $34.15 | 1,096,000 | — | — |
| 1996-12-05 | $27.38 | $33.38 | 832,400 | — | — |
| 1996-12-04 | $28.00 | $34.15 | 1,058,000 | — | — |
| 1996-12-03 | $29.13 | $35.52 | 659,700 | — | — |
| 1996-12-02 | $29.63 | $36.13 | 200,600 | — | — |
| 1996-11-29 | $30.13 | $36.74 | 224,300 | — | — |
| 1996-11-27 | $30.13 | $36.74 | 318,400 | — | — |
| 1996-11-26 | $30.25 | $36.89 | 417,300 | — | — |
| 1996-11-25 | $30.50 | $37.20 | 875,700 | — | — |
| 1996-11-22 | $29.75 | $36.28 | 418,500 | — | — |
| 1996-11-21 | $29.25 | $35.67 | 306,700 | — | — |
| 1996-11-20 | $29.38 | $35.82 | 417,400 | — | — |
| 1996-11-19 | $29.00 | $35.37 | 250,700 | — | — |
| 1996-11-18 | $29.38 | $35.82 | 342,700 | — | — |
| 1996-11-15 | $29.75 | $36.28 | 1,002,900 | — | — |
| 1996-11-14 | $28.88 | $35.21 | 550,000 | — | — |
| 1996-11-13 | $29.88 | $36.43 | 184,600 | — | — |
| 1996-11-12 | $29.50 | $35.98 | 261,700 | — | — |
| 1996-11-11 | $29.63 | $36.13 | 311,400 | — | — |
| 1996-11-08 | $29.75 | $36.28 | 197,200 | — | — |
| 1996-11-07 | $29.75 | $36.28 | 484,000 | — | — |
| 1996-11-06 | $29.50 | $35.98 | 538,700 | — | — |
| 1996-11-05 | $28.63 | $34.91 | 270,800 | — | — |
| 1996-11-04 | $28.88 | $35.21 | 270,700 | — | — |
| 1996-11-01 | $28.50 | $34.76 | 709,600 | — | — |
| 1996-10-31 | $28.50 | $34.76 | 519,900 | — | — |
| 1996-10-30 | $28.25 | $34.45 | 382,300 | — | — |
| 1996-10-29 | $28.75 | $35.06 | 1,037,100 | — | — |
| 1996-10-28 | $28.38 | $34.60 | 356,900 | — | — |
| 1996-10-25 | $28.88 | $35.21 | 385,300 | — | — |
| 1996-10-24 | $28.75 | $35.06 | 436,400 | — | — |
| 1996-10-23 | $28.63 | $34.91 | 376,600 | — | — |
| 1996-10-22 | $28.88 | $35.21 | 271,800 | — | — |
| 1996-10-21 | $28.75 | $35.06 | 321,000 | — | — |
| 1996-10-18 | $29.38 | $35.82 | 397,700 | — | — |
| 1996-10-17 | $29.63 | $36.13 | 445,900 | — | — |
| 1996-10-16 | $29.00 | $35.37 | 345,700 | — | — |
| 1996-10-15 | $29.13 | $35.52 | 677,400 | — | — |
| 1996-10-14 | $29.63 | $36.13 | 106,300 | — | — |
| 1996-10-11 | $29.38 | $35.82 | 248,300 | — | — |
| 1996-10-10 | $29.38 | $35.82 | 240,200 | — | — |
| 1996-10-09 | $29.75 | $36.21 | 283,900 | — | — |
| 1996-10-08 | $30.13 | $36.66 | 296,000 | — | — |
| 1996-10-07 | $30.25 | $36.82 | 298,100 | — | — |
| 1996-10-04 | $30.00 | $36.51 | 315,600 | — | — |
| 1996-10-03 | $29.75 | $36.21 | 284,900 | — | — |
| 1996-10-02 | $29.75 | $36.21 | 445,700 | — | — |
| 1996-10-01 | $29.88 | $36.36 | 611,300 | — | — |
| 1996-09-30 | $30.25 | $36.82 | 291,200 | — | — |
| 1996-09-27 | $30.63 | $37.27 | 330,300 | — | — |
| 1996-09-26 | $30.13 | $36.66 | 375,300 | — | — |
| 1996-09-25 | $29.50 | $35.90 | 919,200 | — | — |
| 1996-09-24 | $30.00 | $36.51 | 890,600 | — | — |
| 1996-09-23 | $29.88 | $36.36 | 479,300 | — | — |
| 1996-09-20 | $30.38 | $36.97 | 796,300 | — | — |
| 1996-09-19 | $31.25 | $38.03 | 682,000 | — | — |
| 1996-09-18 | $30.38 | $36.97 | 714,300 | — | — |
| 1996-09-17 | $30.13 | $36.66 | 572,200 | — | — |
| 1996-09-16 | $30.25 | $36.82 | 473,100 | — | — |
| 1996-09-13 | $30.25 | $36.82 | 323,900 | — | — |
| 1996-09-12 | $30.13 | $36.66 | 592,300 | — | — |
| 1996-09-11 | $29.25 | $35.60 | 221,300 | — | — |
| 1996-09-10 | $28.75 | $34.99 | 286,200 | — | — |
| 1996-09-09 | $28.63 | $34.84 | 194,200 | — | — |
| 1996-09-06 | $28.25 | $34.38 | 436,900 | — | — |
| 1996-09-05 | $28.25 | $34.38 | 301,400 | — | — |
| 1996-09-04 | $28.25 | $34.38 | 336,400 | — | — |
| 1996-09-03 | $28.25 | $34.38 | 259,700 | — | — |
| 1996-08-30 | $28.19 | $34.31 | 440,200 | — | — |
| 1996-08-29 | $28.63 | $34.84 | 403,200 | — | — |
| 1996-08-28 | $29.25 | $35.60 | 567,000 | — | — |
| 1996-08-27 | $28.81 | $35.07 | 216,800 | — | — |
| 1996-08-26 | $28.69 | $34.91 | 281,800 | — | — |
| 1996-08-23 | $28.88 | $35.14 | 315,000 | — | — |
| 1996-08-22 | $29.06 | $35.37 | 366,600 | — | — |
| 1996-08-21 | $28.75 | $34.99 | 628,000 | — | — |
| 1996-08-20 | $28.88 | $35.14 | 542,400 | — | — |
| 1996-08-19 | $28.88 | $35.14 | 184,600 | — | — |
| 1996-08-16 | $28.50 | $34.69 | 472,200 | — | — |
| 1996-08-15 | $28.38 | $34.53 | 490,600 | — | — |
| 1996-08-14 | $28.31 | $34.46 | 370,800 | — | — |
| 1996-08-13 | $28.56 | $34.76 | 459,000 | — | — |
| 1996-08-12 | $28.88 | $35.14 | 207,600 | — | — |
| 1996-08-09 | $28.75 | $34.99 | 196,000 | — | — |
| 1996-08-08 | $28.81 | $35.07 | 441,200 | — | — |
| 1996-08-07 | $28.81 | $35.07 | 224,400 | — | — |
| 1996-08-06 | $28.63 | $34.84 | 330,600 | — | — |
| 1996-08-05 | $28.56 | $34.76 | 402,000 | — | — |
| 1996-08-02 | $28.38 | $34.53 | 288,000 | — | — |
| 1996-08-01 | $28.00 | $34.08 | 766,800 | — | — |
| 1996-07-31 | $27.56 | $33.55 | 680,400 | — | — |
| 1996-07-30 | $27.56 | $33.55 | 454,600 | — | — |
| 1996-07-29 | $27.94 | $34.00 | 424,200 | — | — |
| 1996-07-26 | $27.75 | $33.77 | 613,000 | — | — |
| 1996-07-25 | $27.50 | $33.47 | 508,800 | — | — |
| 1996-07-24 | $26.81 | $32.63 | 787,400 | — | — |
| 1996-07-23 | $27.19 | $33.09 | 1,817,800 | — | — |
| 1996-07-22 | $27.00 | $32.86 | 828,200 | — | — |
| 1996-07-19 | $27.00 | $32.86 | 591,200 | — | — |
| 1996-07-18 | $27.69 | $33.70 | 801,800 | — | — |
| 1996-07-17 | $27.19 | $33.09 | 1,291,800 | — | — |
| 1996-07-16 | $26.88 | $32.71 | 2,035,800 | — | — |
| 1996-07-15 | $25.69 | $31.26 | 893,000 | — | — |
| 1996-07-12 | $26.94 | $32.78 | 430,400 | — | — |
| 1996-07-11 | $26.94 | $32.78 | 767,400 | — | — |
| 1996-07-10 | $28.00 | $34.00 | 614,000 | — | — |
| 1996-07-09 | $28.19 | $34.23 | 543,600 | — | — |
| 1996-07-08 | $28.56 | $34.69 | 221,200 | — | — |
| 1996-07-05 | $28.63 | $34.76 | 288,200 | — | — |
| 1996-07-03 | $29.13 | $35.37 | 570,400 | — | — |
| 1996-07-02 | $29.13 | $35.37 | 767,200 | — | — |
| 1996-07-01 | $29.19 | $35.45 | 423,200 | — | — |
| 1996-06-28 | $28.75 | $34.92 | 851,200 | — | — |
| 1996-06-27 | $28.56 | $34.69 | 954,200 | — | — |
| 1996-06-26 | $28.69 | $34.84 | 593,200 | — | — |
| 1996-06-25 | $29.19 | $35.45 | 787,800 | — | — |
| 1996-06-24 | $29.06 | $35.30 | 441,200 | — | — |
| 1996-06-21 | $29.06 | $35.30 | 657,800 | — | — |
| 1996-06-20 | $28.94 | $35.14 | 578,000 | — | — |
| 1996-06-19 | $29.38 | $35.67 | 823,800 | — | — |
| 1996-06-18 | $28.88 | $35.07 | 652,600 | — | — |
| 1996-06-17 | $29.38 | $35.67 | 347,400 | — | — |
| 1996-06-14 | $29.63 | $35.98 | 873,200 | — | — |
| 1996-06-13 | $29.75 | $36.13 | 564,400 | — | — |
| 1996-06-12 | $29.69 | $36.05 | 817,200 | — | — |
| 1996-06-11 | $29.63 | $35.98 | 645,400 | — | — |
| 1996-06-10 | $30.13 | $36.59 | 559,600 | — | — |
| 1996-06-07 | $29.63 | $35.98 | 584,400 | — | — |
| 1996-06-06 | $29.50 | $35.83 | 494,000 | — | — |
| 1996-06-05 | $29.44 | $35.75 | 1,078,200 | — | — |
| 1996-06-04 | $29.06 | $35.30 | 631,400 | — | — |
| 1996-06-03 | $28.06 | $34.08 | 665,000 | — | — |
| 1996-05-31 | $27.94 | $33.93 | 682,600 | — | — |
| 1996-05-30 | $28.00 | $34.00 | 403,400 | — | — |
| 1996-05-29 | $27.50 | $33.40 | 474,200 | — | — |
| 1996-05-28 | $27.94 | $33.93 | 494,600 | — | — |
| 1996-05-24 | $28.31 | $34.38 | 532,600 | — | — |
| 1996-05-23 | $28.31 | $34.38 | 861,400 | — | — |
| 1996-05-22 | $27.94 | $33.93 | 1,064,600 | — | — |
| 1996-05-21 | $27.88 | $33.85 | 1,140,800 | — | — |
| 1996-05-20 | $27.81 | $33.78 | 461,800 | — | — |
| 1996-05-17 | $27.81 | $33.78 | 638,400 | — | — |
| 1996-05-16 | $27.75 | $33.70 | 958,800 | — | — |
| 1996-05-15 | $27.56 | $33.47 | 971,400 | — | — |
| 1996-05-14 | $27.31 | $33.17 | 857,600 | — | — |
| 1996-05-13 | $27.38 | $33.25 | 667,800 | — | — |
| 1996-05-10 | $26.50 | $32.18 | 1,087,400 | — | — |
| 1996-05-09 | $26.00 | $31.58 | 891,600 | — | — |
| 1996-05-08 | $25.94 | $31.50 | 953,000 | — | — |
| 1996-05-07 | $25.81 | $31.35 | 603,800 | — | — |
| 1996-05-06 | $25.63 | $31.12 | 941,000 | — | — |
| 1996-05-03 | $25.50 | $30.97 | 624,600 | — | — |
| 1996-05-02 | $25.81 | $31.35 | 429,600 | — | — |
| 1996-05-01 | $26.31 | $31.96 | 460,600 | — | — |
| 1996-04-30 | $26.56 | $32.26 | 786,600 | — | — |
| 1996-04-29 | $26.38 | $32.03 | 283,400 | — | — |
| 1996-04-26 | $26.25 | $31.88 | 318,800 | — | — |
| 1996-04-25 | $26.44 | $32.11 | 1,361,000 | — | — |
| 1996-04-24 | $26.44 | $32.11 | 2,035,200 | — | — |
| 1996-04-23 | $26.13 | $31.73 | 2,313,200 | — | — |
| 1996-04-22 | $25.50 | $30.97 | 862,800 | — | — |
| 1996-04-19 | $25.19 | $30.59 | 1,086,400 | — | — |
| 1996-04-18 | $24.47 | $29.72 | 460,800 | — | — |
| 1996-04-17 | $24.50 | $29.75 | 249,600 | — | — |
| 1996-04-16 | $24.50 | $29.75 | 465,600 | — | — |
| 1996-04-15 | $24.50 | $29.75 | 467,800 | — | — |
| 1996-04-12 | $24.38 | $29.60 | 957,800 | — | — |
| 1996-04-11 | $24.44 | $29.68 | 952,200 | — | — |
| 1996-04-10 | $24.75 | $29.99 | 628,600 | — | — |
| 1996-04-09 | $24.88 | $30.14 | 742,600 | — | — |
| 1996-04-08 | $25.00 | $30.29 | 660,800 | — | — |
| 1996-04-04 | $25.06 | $30.36 | 471,800 | — | — |
| 1996-04-03 | $25.19 | $30.52 | 781,600 | — | — |
| 1996-04-02 | $25.56 | $30.97 | 1,010,600 | — | — |
| 1996-04-01 | $24.88 | $30.14 | 1,118,400 | — | — |
| 1996-03-29 | $24.44 | $29.61 | 685,000 | — | — |
| 1996-03-28 | $24.13 | $29.23 | 614,200 | — | — |
| 1996-03-27 | $24.38 | $29.53 | 423,600 | — | — |
| 1996-03-26 | $24.31 | $29.45 | 584,800 | — | — |
| 1996-03-25 | $24.00 | $29.08 | 382,200 | — | — |
| 1996-03-22 | $24.00 | $29.08 | 543,800 | — | — |
| 1996-03-21 | $23.69 | $28.70 | 899,800 | — | — |
| 1996-03-20 | $24.00 | $29.08 | 1,019,400 | — | — |
| 1996-03-19 | $23.88 | $28.92 | 799,600 | — | — |
| 1996-03-18 | $23.75 | $28.77 | 557,600 | — | — |
| 1996-03-15 | $23.25 | $28.17 | 689,000 | — | — |
| 1996-03-14 | $23.63 | $28.62 | 1,207,200 | — | — |
| 1996-03-13 | $23.56 | $28.55 | 693,400 | — | — |
| 1996-03-12 | $23.50 | $28.47 | 650,000 | — | — |
| 1996-03-11 | $23.50 | $28.47 | 492,800 | — | — |
| 1996-03-08 | $23.50 | $28.47 | 1,109,600 | — | — |
| 1996-03-07 | $24.00 | $29.08 | 894,600 | — | — |
| 1996-03-06 | $23.25 | $28.17 | 272,000 | — | — |
| 1996-03-05 | $23.75 | $28.77 | 479,200 | — | — |
| 1996-03-04 | $23.19 | $28.09 | 247,800 | — | — |
| 1996-03-01 | $22.88 | $27.71 | 544,600 | — | — |
| 1996-02-29 | $22.69 | $27.49 | 620,000 | — | — |
| 1996-02-28 | $23.06 | $27.94 | 538,800 | — | — |
| 1996-02-27 | $23.19 | $28.09 | 739,000 | — | — |
| 1996-02-26 | $23.25 | $28.17 | 470,600 | — | — |
| 1996-02-23 | $23.56 | $28.55 | 1,171,800 | — | — |
| 1996-02-22 | $23.13 | $28.02 | 580,600 | — | — |
| 1996-02-21 | $22.25 | $26.96 | 518,400 | — | — |
| 1996-02-20 | $22.50 | $27.26 | 742,000 | — | — |
| 1996-02-16 | $22.44 | $27.18 | 1,237,800 | — | — |
| 1996-02-15 | $22.63 | $27.41 | 439,200 | — | — |
| 1996-02-14 | $22.69 | $27.49 | 1,122,000 | — | — |
| 1996-02-13 | $22.75 | $27.56 | 660,800 | — | — |
| 1996-02-12 | $22.88 | $27.71 | 923,800 | — | — |
| 1996-02-09 | $22.38 | $27.11 | 1,561,200 | — | — |
| 1996-02-08 | $22.19 | $26.88 | 1,740,200 | — | — |
| 1996-02-07 | $21.81 | $26.43 | 1,064,800 | — | — |
| 1996-02-06 | $21.44 | $25.97 | 657,600 | — | — |
| 1996-02-05 | $21.44 | $25.97 | 520,800 | — | — |
| 1996-02-02 | $21.50 | $26.05 | 304,000 | — | — |
| 1996-02-01 | $21.81 | $26.43 | 396,200 | — | — |
| 1996-01-31 | $21.69 | $26.27 | 599,000 | — | — |
| 1996-01-30 | $21.50 | $26.05 | 288,000 | — | — |
| 1996-01-29 | $21.56 | $26.12 | 682,600 | — | — |
| 1996-01-26 | $21.63 | $26.20 | 710,000 | — | — |
| 1996-01-25 | $21.81 | $26.43 | 1,519,600 | — | — |
| 1996-01-24 | $21.19 | $25.67 | 490,600 | — | — |
| 1996-01-23 | $20.88 | $25.29 | 516,400 | — | — |
| 1996-01-22 | $20.94 | $25.37 | 250,000 | — | — |
| 1996-01-19 | $21.00 | $25.44 | 689,200 | — | — |
| 1996-01-18 | $21.19 | $25.67 | 572,400 | — | — |
| 1996-01-17 | $20.94 | $25.37 | 488,800 | — | — |
| 1996-01-16 | $21.19 | $25.67 | 620,000 | — | — |
| 1996-01-15 | $21.25 | $25.74 | 1,170,400 | — | — |
| 1996-01-12 | $20.31 | $24.61 | 971,600 | — | — |
| 1996-01-11 | $19.81 | $24.00 | 746,400 | — | — |
| 1996-01-10 | $20.00 | $24.16 | 1,255,400 | — | — |
| 1996-01-09 | $20.25 | $24.47 | 782,200 | — | — |
| 1996-01-08 | $20.44 | $24.69 | 77,000 | — | — |
| 1996-01-05 | $20.38 | $24.62 | 461,600 | — | — |
| 1996-01-04 | $20.88 | $25.22 | 1,235,000 | — | — |
| 1996-01-03 | $20.94 | $25.30 | 470,000 | — | — |
| 1996-01-02 | $21.00 | $25.37 | 750,200 | — | — |