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 | $27.00 | $40.52 | 146,000 | — | — |
| 1996-12-30 | $28.50 | $42.78 | 133,000 | — | — |
| 1996-12-27 | $27.75 | $41.65 | 38,800 | — | — |
| 1996-12-26 | $27.75 | $41.65 | 176,600 | — | — |
| 1996-12-24 | $28.13 | $42.21 | 51,000 | — | — |
| 1996-12-23 | $27.88 | $41.84 | 73,500 | — | — |
| 1996-12-20 | $27.75 | $41.65 | 277,700 | — | — |
| 1996-12-19 | $27.75 | $41.65 | 110,300 | — | — |
| 1996-12-18 | $27.38 | $41.09 | 205,400 | — | — |
| 1996-12-17 | $27.25 | $40.90 | 232,300 | — | — |
| 1996-12-16 | $26.63 | $39.96 | 321,900 | — | — |
| 1996-12-13 | $27.88 | $41.84 | 173,900 | — | — |
| 1996-12-12 | $27.63 | $41.46 | 573,100 | — | — |
| 1996-12-11 | $28.38 | $42.59 | 338,600 | — | — |
| 1996-12-10 | $29.13 | $43.71 | 239,100 | — | — |
| 1996-12-09 | $29.50 | $44.28 | 52,900 | — | — |
| 1996-12-06 | $29.25 | $43.90 | 196,300 | — | — |
| 1996-12-05 | $29.50 | $44.28 | 96,000 | — | — |
| 1996-12-04 | $29.00 | $43.53 | 98,800 | — | — |
| 1996-12-03 | $29.13 | $43.71 | 161,600 | — | — |
| 1996-12-02 | $29.50 | $44.28 | 122,600 | — | — |
| 1996-11-29 | $29.50 | $44.28 | 34,500 | — | — |
| 1996-11-27 | $29.63 | $44.46 | 129,600 | — | — |
| 1996-11-26 | $30.13 | $45.21 | 164,600 | — | — |
| 1996-11-25 | $30.00 | $44.75 | 66,300 | — | — |
| 1996-11-22 | $30.13 | $44.94 | 169,200 | — | — |
| 1996-11-21 | $30.25 | $45.12 | 172,100 | — | — |
| 1996-11-20 | $30.38 | $45.31 | 105,800 | — | — |
| 1996-11-19 | $29.75 | $44.38 | 125,000 | — | — |
| 1996-11-18 | $29.38 | $43.82 | 95,100 | — | — |
| 1996-11-15 | $29.00 | $43.26 | 92,200 | — | — |
| 1996-11-14 | $28.75 | $42.89 | 109,500 | — | — |
| 1996-11-13 | $29.50 | $44.00 | 181,900 | — | — |
| 1996-11-12 | $28.88 | $43.07 | 611,500 | — | — |
| 1996-11-11 | $29.63 | $44.19 | 64,700 | — | — |
| 1996-11-08 | $30.38 | $45.31 | 118,400 | — | — |
| 1996-11-07 | $29.00 | $43.26 | 72,000 | — | — |
| 1996-11-06 | $29.63 | $44.19 | 95,300 | — | — |
| 1996-11-05 | $29.38 | $43.82 | 98,500 | — | — |
| 1996-11-04 | $29.00 | $43.26 | 167,400 | — | — |
| 1996-11-01 | $28.38 | $42.33 | 152,200 | — | — |
| 1996-10-31 | $28.25 | $42.14 | 219,000 | — | — |
| 1996-10-30 | $28.25 | $42.14 | 221,800 | — | — |
| 1996-10-29 | $27.75 | $41.39 | 165,800 | — | — |
| 1996-10-28 | $27.50 | $41.02 | 91,100 | — | — |
| 1996-10-25 | $27.88 | $41.58 | 140,100 | — | — |
| 1996-10-24 | $28.00 | $41.49 | 142,500 | — | — |
| 1996-10-23 | $28.00 | $41.49 | 319,900 | — | — |
| 1996-10-22 | $28.13 | $41.68 | 82,200 | — | — |
| 1996-10-21 | $28.13 | $41.68 | 124,900 | — | — |
| 1996-10-18 | $28.13 | $41.68 | 102,700 | — | — |
| 1996-10-17 | $28.63 | $42.42 | 449,900 | — | — |
| 1996-10-16 | $27.50 | $40.75 | 421,400 | — | — |
| 1996-10-15 | $27.25 | $40.38 | 237,400 | — | — |
| 1996-10-14 | $27.13 | $40.19 | 121,600 | — | — |
| 1996-10-11 | $27.13 | $40.19 | 113,200 | — | — |
| 1996-10-10 | $26.88 | $39.82 | 180,700 | — | — |
| 1996-10-09 | $27.13 | $40.19 | 123,900 | — | — |
| 1996-10-08 | $27.63 | $40.93 | 733,500 | — | — |
| 1996-10-07 | $27.75 | $41.12 | 419,300 | — | — |
| 1996-10-04 | $28.13 | $41.68 | 277,400 | — | — |
| 1996-10-03 | $28.13 | $41.68 | 164,200 | — | — |
| 1996-10-02 | $27.88 | $41.31 | 248,500 | — | — |
| 1996-10-01 | $28.13 | $41.68 | 162,100 | — | — |
| 1996-09-30 | $28.13 | $41.68 | 262,600 | — | — |
| 1996-09-27 | $27.25 | $40.38 | 401,400 | — | — |
| 1996-09-26 | $27.13 | $40.19 | 211,400 | — | — |
| 1996-09-25 | $27.13 | $40.19 | 695,800 | — | — |
| 1996-09-24 | $25.13 | $37.23 | 1,030,600 | — | — |
| 1996-09-23 | $26.25 | $38.90 | 1,323,200 | — | — |
| 1996-09-20 | $28.00 | $41.49 | 383,600 | — | — |
| 1996-09-19 | $28.25 | $41.86 | 471,700 | — | — |
| 1996-09-18 | $28.63 | $42.42 | 86,000 | — | — |
| 1996-09-17 | $29.38 | $43.53 | 89,800 | — | — |
| 1996-09-16 | $29.38 | $43.53 | 148,700 | — | — |
| 1996-09-13 | $29.13 | $43.16 | 263,000 | — | — |
| 1996-09-12 | $28.88 | $42.79 | 326,600 | — | — |
| 1996-09-11 | $28.25 | $41.86 | 309,000 | — | — |
| 1996-09-10 | $28.00 | $41.49 | 95,000 | — | — |
| 1996-09-09 | $28.00 | $41.49 | 131,600 | — | — |
| 1996-09-06 | $28.00 | $41.49 | 189,800 | — | — |
| 1996-09-05 | $27.25 | $40.38 | 76,900 | — | — |
| 1996-09-04 | $27.63 | $40.66 | 326,000 | — | — |
| 1996-09-03 | $27.00 | $39.74 | 182,200 | — | — |
| 1996-08-30 | $27.50 | $40.48 | 124,400 | — | — |
| 1996-08-29 | $27.63 | $40.66 | 173,800 | — | — |
| 1996-08-28 | $27.63 | $40.66 | 360,900 | — | — |
| 1996-08-27 | $28.25 | $41.58 | 149,900 | — | — |
| 1996-08-26 | $27.75 | $40.84 | 103,300 | — | — |
| 1996-08-23 | $27.88 | $41.03 | 98,500 | — | — |
| 1996-08-22 | $28.50 | $41.95 | 111,300 | — | — |
| 1996-08-21 | $28.63 | $42.13 | 220,600 | — | — |
| 1996-08-20 | $28.75 | $42.32 | 161,700 | — | — |
| 1996-08-19 | $28.63 | $42.13 | 189,700 | — | — |
| 1996-08-16 | $29.00 | $42.68 | 151,200 | — | — |
| 1996-08-15 | $29.25 | $43.05 | 91,800 | — | — |
| 1996-08-14 | $29.25 | $43.05 | 78,900 | — | — |
| 1996-08-13 | $29.63 | $43.60 | 112,100 | — | — |
| 1996-08-12 | $29.63 | $43.60 | 55,200 | — | — |
| 1996-08-09 | $29.50 | $43.42 | 68,100 | — | — |
| 1996-08-08 | $29.63 | $43.60 | 120,600 | — | — |
| 1996-08-07 | $29.88 | $43.97 | 48,400 | — | — |
| 1996-08-06 | $29.63 | $43.60 | 110,400 | — | — |
| 1996-08-05 | $29.25 | $43.05 | 33,300 | — | — |
| 1996-08-02 | $29.75 | $43.79 | 146,900 | — | — |
| 1996-08-01 | $29.38 | $43.24 | 343,700 | — | — |
| 1996-07-31 | $28.50 | $41.95 | 331,800 | — | — |
| 1996-07-30 | $28.63 | $42.13 | 315,900 | — | — |
| 1996-07-29 | $28.50 | $41.95 | 291,200 | — | — |
| 1996-07-26 | $28.50 | $41.95 | 581,500 | — | — |
| 1996-07-25 | $28.88 | $42.50 | 114,800 | — | — |
| 1996-07-24 | $28.63 | $42.13 | 129,400 | — | — |
| 1996-07-23 | $29.25 | $43.05 | 235,000 | — | — |
| 1996-07-22 | $30.00 | $44.16 | 515,200 | — | — |
| 1996-07-19 | $30.25 | $44.52 | 741,600 | — | — |
| 1996-07-18 | $30.75 | $45.26 | 836,400 | — | — |
| 1996-07-17 | $28.38 | $41.76 | 915,200 | — | — |
| 1996-07-16 | $26.63 | $39.19 | 180,600 | — | — |
| 1996-07-15 | $26.50 | $39.00 | 136,600 | — | — |
| 1996-07-12 | $27.50 | $40.48 | 57,400 | — | — |
| 1996-07-11 | $27.88 | $41.03 | 90,800 | — | — |
| 1996-07-10 | $28.38 | $41.76 | 93,400 | — | — |
| 1996-07-09 | $28.50 | $41.95 | 291,200 | — | — |
| 1996-07-08 | $27.63 | $40.66 | 147,600 | — | — |
| 1996-07-05 | $28.25 | $41.58 | 45,900 | — | — |
| 1996-07-03 | $29.25 | $43.05 | 60,500 | — | — |
| 1996-07-02 | $29.50 | $43.42 | 58,500 | — | — |
| 1996-07-01 | $29.75 | $43.79 | 76,700 | — | — |
| 1996-06-28 | $29.75 | $43.79 | 149,600 | — | — |
| 1996-06-27 | $29.38 | $43.24 | 57,400 | — | — |
| 1996-06-26 | $29.25 | $43.05 | 119,300 | — | — |
| 1996-06-25 | $29.63 | $43.60 | 77,500 | — | — |
| 1996-06-24 | $29.50 | $43.42 | 154,000 | — | — |
| 1996-06-21 | $29.25 | $43.05 | 198,600 | — | — |
| 1996-06-20 | $28.50 | $41.95 | 205,800 | — | — |
| 1996-06-19 | $28.63 | $42.13 | 103,200 | — | — |
| 1996-06-18 | $29.00 | $42.68 | 256,600 | — | — |
| 1996-06-17 | $27.13 | $39.92 | 99,900 | — | — |
| 1996-06-14 | $28.38 | $41.76 | 88,700 | — | — |
| 1996-06-13 | $29.50 | $43.42 | 90,100 | — | — |
| 1996-06-12 | $29.25 | $43.05 | 112,200 | — | — |
| 1996-06-11 | $29.00 | $42.68 | 161,300 | — | — |
| 1996-06-10 | $29.75 | $43.79 | 79,100 | — | — |
| 1996-06-07 | $29.38 | $43.24 | 107,800 | — | — |
| 1996-06-06 | $29.75 | $43.79 | 72,600 | — | — |
| 1996-06-05 | $31.38 | $45.92 | 79,300 | — | — |
| 1996-06-04 | $30.50 | $44.63 | 33,800 | — | — |
| 1996-06-03 | $30.31 | $44.36 | 136,400 | — | — |
| 1996-05-31 | $30.31 | $44.36 | 126,600 | — | — |
| 1996-05-30 | $30.31 | $44.36 | 82,000 | — | — |
| 1996-05-29 | $29.94 | $43.81 | 102,600 | — | — |
| 1996-05-28 | $30.06 | $43.99 | 94,600 | — | — |
| 1996-05-24 | $30.38 | $44.45 | 100,600 | — | — |
| 1996-05-23 | $30.31 | $44.36 | 89,800 | — | — |
| 1996-05-22 | $30.38 | $44.45 | 156,200 | — | — |
| 1996-05-21 | $30.56 | $44.73 | 126,800 | — | — |
| 1996-05-20 | $30.69 | $44.91 | 212,200 | — | — |
| 1996-05-17 | $30.94 | $45.27 | 174,000 | — | — |
| 1996-05-16 | $31.13 | $45.55 | 197,400 | — | — |
| 1996-05-15 | $31.63 | $46.28 | 172,200 | — | — |
| 1996-05-14 | $31.94 | $46.74 | 187,000 | — | — |
| 1996-05-13 | $32.69 | $47.84 | 151,000 | — | — |
| 1996-05-10 | $31.50 | $46.10 | 314,000 | — | — |
| 1996-05-09 | $30.31 | $44.36 | 183,600 | — | — |
| 1996-05-08 | $30.81 | $45.09 | 107,400 | — | — |
| 1996-05-07 | $31.13 | $45.55 | 99,400 | — | — |
| 1996-05-06 | $30.88 | $45.18 | 197,800 | — | — |
| 1996-05-03 | $31.00 | $45.37 | 116,800 | — | — |
| 1996-05-02 | $30.88 | $45.18 | 178,200 | — | — |
| 1996-05-01 | $31.06 | $45.46 | 95,200 | — | — |
| 1996-04-30 | $31.38 | $45.92 | 74,800 | — | — |
| 1996-04-29 | $31.38 | $45.92 | 167,600 | — | — |
| 1996-04-26 | $31.00 | $45.37 | 175,200 | — | — |
| 1996-04-25 | $31.00 | $45.37 | 245,000 | — | — |
| 1996-04-24 | $31.13 | $45.55 | 176,600 | — | — |
| 1996-04-23 | $31.19 | $45.64 | 234,600 | — | — |
| 1996-04-22 | $31.75 | $46.46 | 332,400 | — | — |
| 1996-04-19 | $31.50 | $46.10 | 317,600 | — | — |
| 1996-04-18 | $30.25 | $44.27 | 401,800 | — | — |
| 1996-04-17 | $29.50 | $43.17 | 358,600 | — | — |
| 1996-04-16 | $27.81 | $40.70 | 152,200 | — | — |
| 1996-04-15 | $28.06 | $41.07 | 139,200 | — | — |
| 1996-04-12 | $27.88 | $40.79 | 60,400 | — | — |
| 1996-04-11 | $27.69 | $40.52 | 139,800 | — | — |
| 1996-04-10 | $28.13 | $41.16 | 210,000 | — | — |
| 1996-04-09 | $28.31 | $41.43 | 132,800 | — | — |
| 1996-04-08 | $28.44 | $41.62 | 342,800 | — | — |
| 1996-04-04 | $28.44 | $41.62 | 116,600 | — | — |
| 1996-04-03 | $28.31 | $41.43 | 132,200 | — | — |
| 1996-04-02 | $28.13 | $41.16 | 85,600 | — | — |
| 1996-04-01 | $28.13 | $41.16 | 199,800 | — | — |
| 1996-03-29 | $27.50 | $40.24 | 202,600 | — | — |
| 1996-03-28 | $27.88 | $40.79 | 289,000 | — | — |
| 1996-03-27 | $27.81 | $40.70 | 178,600 | — | — |
| 1996-03-26 | $28.25 | $41.34 | 203,200 | — | — |
| 1996-03-25 | $28.06 | $41.07 | 149,400 | — | — |
| 1996-03-22 | $28.00 | $40.98 | 109,600 | — | — |
| 1996-03-21 | $27.81 | $40.70 | 87,000 | — | — |
| 1996-03-20 | $27.75 | $40.61 | 113,600 | — | — |
| 1996-03-19 | $28.00 | $40.98 | 151,600 | — | — |
| 1996-03-18 | $28.06 | $41.07 | 121,600 | — | — |
| 1996-03-15 | $27.50 | $40.24 | 206,200 | — | — |
| 1996-03-14 | $28.00 | $40.98 | 110,600 | — | — |
| 1996-03-13 | $28.13 | $41.16 | 105,200 | — | — |
| 1996-03-12 | $27.81 | $40.70 | 151,600 | — | — |
| 1996-03-11 | $28.19 | $41.25 | 164,400 | — | — |
| 1996-03-08 | $27.25 | $39.88 | 284,600 | — | — |
| 1996-03-07 | $27.38 | $40.06 | 169,800 | — | — |
| 1996-03-06 | $27.88 | $40.53 | 130,600 | — | — |
| 1996-03-05 | $28.31 | $41.17 | 212,000 | — | — |
| 1996-03-04 | $28.31 | $41.17 | 292,200 | — | — |
| 1996-03-01 | $28.19 | $40.98 | 296,200 | — | — |
| 1996-02-29 | $28.25 | $41.07 | 151,000 | — | — |
| 1996-02-28 | $28.44 | $41.35 | 352,000 | — | — |
| 1996-02-27 | $28.25 | $41.07 | 429,800 | — | — |
| 1996-02-26 | $28.56 | $41.53 | 229,200 | — | — |
| 1996-02-23 | $28.56 | $41.53 | 262,200 | — | — |
| 1996-02-22 | $28.25 | $41.07 | 275,400 | — | — |
| 1996-02-21 | $27.63 | $40.17 | 201,000 | — | — |
| 1996-02-20 | $27.50 | $39.98 | 164,000 | — | — |
| 1996-02-16 | $27.56 | $40.08 | 147,000 | — | — |
| 1996-02-15 | $27.56 | $40.08 | 201,200 | — | — |
| 1996-02-14 | $27.88 | $40.53 | 312,000 | — | — |
| 1996-02-13 | $27.69 | $40.26 | 301,600 | — | — |
| 1996-02-12 | $28.00 | $40.71 | 196,800 | — | — |
| 1996-02-09 | $27.81 | $40.44 | 368,800 | — | — |
| 1996-02-08 | $27.75 | $40.35 | 410,600 | — | — |
| 1996-02-07 | $27.00 | $39.26 | 277,000 | — | — |
| 1996-02-06 | $26.50 | $38.53 | 325,800 | — | — |
| 1996-02-05 | $26.44 | $38.44 | 380,800 | — | — |
| 1996-02-02 | $26.06 | $37.89 | 784,400 | — | — |
| 1996-02-01 | $26.13 | $37.99 | 384,400 | — | — |
| 1996-01-31 | $25.75 | $37.44 | 988,000 | — | — |
| 1996-01-30 | $24.44 | $35.53 | 189,000 | — | — |
| 1996-01-29 | $24.31 | $35.35 | 151,600 | — | — |
| 1996-01-26 | $24.63 | $35.80 | 90,800 | — | — |
| 1996-01-25 | $24.81 | $36.08 | 131,600 | — | — |
| 1996-01-24 | $24.94 | $36.26 | 159,800 | — | — |
| 1996-01-23 | $25.00 | $36.35 | 181,200 | — | — |
| 1996-01-22 | $24.69 | $35.90 | 194,400 | — | — |
| 1996-01-19 | $24.50 | $35.62 | 113,600 | — | — |
| 1996-01-18 | $24.50 | $35.62 | 110,800 | — | — |
| 1996-01-17 | $24.69 | $35.90 | 96,000 | — | — |
| 1996-01-16 | $24.50 | $35.62 | 74,400 | — | — |
| 1996-01-15 | $24.75 | $35.99 | 177,200 | — | — |
| 1996-01-12 | $24.31 | $35.35 | 116,400 | — | — |
| 1996-01-11 | $24.75 | $35.99 | 159,600 | — | — |
| 1996-01-10 | $25.06 | $36.44 | 89,000 | — | — |
| 1996-01-09 | $25.38 | $36.89 | 112,000 | — | — |
| 1996-01-08 | $25.50 | $37.08 | 50,000 | — | — |
| 1996-01-05 | $25.44 | $36.99 | 200,400 | — | — |
| 1996-01-04 | $25.50 | $37.08 | 676,000 | — | — |
| 1996-01-03 | $24.75 | $35.99 | 352,400 | — | — |
| 1996-01-02 | $25.19 | $36.62 | 183,400 | — | — |