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 | $26.06 | $29.98 | 30,600 | — | — |
| 1996-12-30 | $25.94 | $29.84 | 38,200 | — | — |
| 1996-12-27 | $26.00 | $29.91 | 13,400 | — | — |
| 1996-12-26 | $25.75 | $29.62 | 9,000 | — | — |
| 1996-12-24 | $25.56 | $29.41 | 7,600 | — | — |
| 1996-12-23 | $25.50 | $29.33 | 35,200 | — | — |
| 1996-12-20 | $25.63 | $29.48 | 18,400 | — | — |
| 1996-12-19 | $25.38 | $29.19 | 130,800 | — | — |
| 1996-12-18 | $25.13 | $28.90 | 66,200 | — | — |
| 1996-12-17 | $24.88 | $28.62 | 38,400 | — | — |
| 1996-12-16 | $25.25 | $29.05 | 50,200 | — | — |
| 1996-12-13 | $25.44 | $29.26 | 61,400 | — | — |
| 1996-12-12 | $25.31 | $29.12 | 26,200 | — | — |
| 1996-12-11 | $25.19 | $28.98 | 56,600 | — | — |
| 1996-12-10 | $25.31 | $29.12 | 128,000 | — | — |
| 1996-12-09 | $25.19 | $28.98 | 313,600 | — | — |
| 1996-12-06 | $24.88 | $28.62 | 88,400 | — | — |
| 1996-12-05 | $25.00 | $28.76 | 49,000 | — | — |
| 1996-12-04 | $24.75 | $28.47 | 85,000 | — | — |
| 1996-12-03 | $24.56 | $28.26 | 57,600 | — | — |
| 1996-12-02 | $24.56 | $28.26 | 28,800 | — | — |
| 1996-11-29 | $24.75 | $28.47 | 5,200 | — | — |
| 1996-11-27 | $24.75 | $28.47 | 10,800 | — | — |
| 1996-11-26 | $24.75 | $28.47 | 18,200 | — | — |
| 1996-11-25 | $24.88 | $28.62 | 11,800 | — | — |
| 1996-11-22 | $24.88 | $28.62 | 113,400 | — | — |
| 1996-11-21 | $24.00 | $27.61 | 51,600 | — | — |
| 1996-11-20 | $24.06 | $27.58 | 45,800 | — | — |
| 1996-11-19 | $24.25 | $27.80 | 23,200 | — | — |
| 1996-11-18 | $24.13 | $27.65 | 19,800 | — | — |
| 1996-11-15 | $24.38 | $27.94 | 16,000 | — | — |
| 1996-11-14 | $24.31 | $27.87 | 41,200 | — | — |
| 1996-11-13 | $24.25 | $27.80 | 33,800 | — | — |
| 1996-11-12 | $24.19 | $27.72 | 35,400 | — | — |
| 1996-11-11 | $24.44 | $28.01 | 36,400 | — | — |
| 1996-11-08 | $24.50 | $28.08 | 18,600 | — | — |
| 1996-11-07 | $24.25 | $27.80 | 32,800 | — | — |
| 1996-11-06 | $24.31 | $27.87 | 33,800 | — | — |
| 1996-11-05 | $24.19 | $27.72 | 36,800 | — | — |
| 1996-11-04 | $23.88 | $27.37 | 39,400 | — | — |
| 1996-11-01 | $23.63 | $27.08 | 183,200 | — | — |
| 1996-10-31 | $24.06 | $27.58 | 147,000 | — | — |
| 1996-10-30 | $24.56 | $28.15 | 25,800 | — | — |
| 1996-10-29 | $24.56 | $28.15 | 41,000 | — | — |
| 1996-10-28 | $24.56 | $28.15 | 46,800 | — | — |
| 1996-10-25 | $24.63 | $28.23 | 31,400 | — | — |
| 1996-10-24 | $24.63 | $28.23 | 21,600 | — | — |
| 1996-10-23 | $24.50 | $28.08 | 70,400 | — | — |
| 1996-10-22 | $24.44 | $28.01 | 41,200 | — | — |
| 1996-10-21 | $24.56 | $28.15 | 21,800 | — | — |
| 1996-10-18 | $24.63 | $28.23 | 50,400 | — | — |
| 1996-10-17 | $24.56 | $28.15 | 249,800 | — | — |
| 1996-10-16 | $24.44 | $28.01 | 185,200 | — | — |
| 1996-10-15 | $25.81 | $29.59 | 35,400 | — | — |
| 1996-10-14 | $25.69 | $29.44 | 16,200 | — | — |
| 1996-10-11 | $25.75 | $29.51 | 25,800 | — | — |
| 1996-10-10 | $25.75 | $29.51 | 87,000 | — | — |
| 1996-10-09 | $25.50 | $29.23 | 24,400 | — | — |
| 1996-10-08 | $25.31 | $29.01 | 29,400 | — | — |
| 1996-10-07 | $25.06 | $28.73 | 32,200 | — | — |
| 1996-10-04 | $25.19 | $28.87 | 14,400 | — | — |
| 1996-10-03 | $25.25 | $28.94 | 5,200 | — | — |
| 1996-10-02 | $25.31 | $29.01 | 11,600 | — | — |
| 1996-10-01 | $25.25 | $28.94 | 81,400 | — | — |
| 1996-09-30 | $24.81 | $28.44 | 39,800 | — | — |
| 1996-09-27 | $24.75 | $28.37 | 18,200 | — | — |
| 1996-09-26 | $24.69 | $28.30 | 12,000 | — | — |
| 1996-09-25 | $24.50 | $28.08 | 6,000 | — | — |
| 1996-09-24 | $24.50 | $28.08 | 71,000 | — | — |
| 1996-09-23 | $24.44 | $28.01 | 34,400 | — | — |
| 1996-09-20 | $24.44 | $28.01 | 123,800 | — | — |
| 1996-09-19 | $24.06 | $27.58 | 78,000 | — | — |
| 1996-09-18 | $24.50 | $28.08 | 41,600 | — | — |
| 1996-09-17 | $24.69 | $28.30 | 58,800 | — | — |
| 1996-09-16 | $24.88 | $28.51 | 55,600 | — | — |
| 1996-09-13 | $24.56 | $28.15 | 16,000 | — | — |
| 1996-09-12 | $24.50 | $28.08 | 32,600 | — | — |
| 1996-09-11 | $24.31 | $27.87 | 32,400 | — | — |
| 1996-09-10 | $24.75 | $28.37 | 118,800 | — | — |
| 1996-09-09 | $24.13 | $27.65 | 35,600 | — | — |
| 1996-09-06 | $23.88 | $27.37 | 29,800 | — | — |
| 1996-09-05 | $23.63 | $27.08 | 48,000 | — | — |
| 1996-09-04 | $23.06 | $26.43 | 52,000 | — | — |
| 1996-09-03 | $23.00 | $26.36 | 25,200 | — | — |
| 1996-08-30 | $23.00 | $26.36 | 13,600 | — | — |
| 1996-08-29 | $23.19 | $26.58 | 37,600 | — | — |
| 1996-08-28 | $23.00 | $26.36 | 60,400 | — | — |
| 1996-08-27 | $22.81 | $26.15 | 20,800 | — | — |
| 1996-08-26 | $22.81 | $26.15 | 19,200 | — | — |
| 1996-08-23 | $22.75 | $26.08 | 20,800 | — | — |
| 1996-08-22 | $22.81 | $26.15 | 11,200 | — | — |
| 1996-08-21 | $22.94 | $26.19 | 17,000 | — | — |
| 1996-08-20 | $22.88 | $26.12 | 153,000 | — | — |
| 1996-08-19 | $22.44 | $25.62 | 73,800 | — | — |
| 1996-08-16 | $22.50 | $25.69 | 46,400 | — | — |
| 1996-08-15 | $22.50 | $25.69 | 55,600 | — | — |
| 1996-08-14 | $22.44 | $25.62 | 18,600 | — | — |
| 1996-08-13 | $22.50 | $25.69 | 27,600 | — | — |
| 1996-08-12 | $22.94 | $26.19 | 8,400 | — | — |
| 1996-08-09 | $22.88 | $26.12 | 34,000 | — | — |
| 1996-08-08 | $23.00 | $26.26 | 14,800 | — | — |
| 1996-08-07 | $23.00 | $26.26 | 28,800 | — | — |
| 1996-08-06 | $22.75 | $25.98 | 81,400 | — | — |
| 1996-08-05 | $22.50 | $25.69 | 54,400 | — | — |
| 1996-08-02 | $22.75 | $25.98 | 65,800 | — | — |
| 1996-08-01 | $22.50 | $25.69 | 31,400 | — | — |
| 1996-07-31 | $22.13 | $25.26 | 62,200 | — | — |
| 1996-07-30 | $22.19 | $25.33 | 50,600 | — | — |
| 1996-07-29 | $22.31 | $25.48 | 27,200 | — | — |
| 1996-07-26 | $22.31 | $25.48 | 49,200 | — | — |
| 1996-07-25 | $22.25 | $25.41 | 42,800 | — | — |
| 1996-07-24 | $22.63 | $25.83 | 54,200 | — | — |
| 1996-07-23 | $22.75 | $25.98 | 86,200 | — | — |
| 1996-07-22 | $23.00 | $26.26 | 20,600 | — | — |
| 1996-07-19 | $23.69 | $27.05 | 50,000 | — | — |
| 1996-07-18 | $23.81 | $27.19 | 34,400 | — | — |
| 1996-07-17 | $23.25 | $26.55 | 75,400 | — | — |
| 1996-07-16 | $22.63 | $25.83 | 105,200 | — | — |
| 1996-07-15 | $22.88 | $26.12 | 23,200 | — | — |
| 1996-07-12 | $23.44 | $26.76 | 29,600 | — | — |
| 1996-07-11 | $23.38 | $26.69 | 13,200 | — | — |
| 1996-07-10 | $23.63 | $26.98 | 29,200 | — | — |
| 1996-07-09 | $24.25 | $27.69 | 23,600 | — | — |
| 1996-07-08 | $24.00 | $27.40 | 19,800 | — | — |
| 1996-07-05 | $23.88 | $27.26 | 8,200 | — | — |
| 1996-07-03 | $24.19 | $27.62 | 17,200 | — | — |
| 1996-07-02 | $24.06 | $27.48 | 27,400 | — | — |
| 1996-07-01 | $24.00 | $27.40 | 22,200 | — | — |
| 1996-06-28 | $23.88 | $27.26 | 34,000 | — | — |
| 1996-06-27 | $23.69 | $27.05 | 28,600 | — | — |
| 1996-06-26 | $23.56 | $26.90 | 35,800 | — | — |
| 1996-06-25 | $23.63 | $26.98 | 29,800 | — | — |
| 1996-06-24 | $23.56 | $26.90 | 13,200 | — | — |
| 1996-06-21 | $23.81 | $27.19 | 53,000 | — | — |
| 1996-06-20 | $23.75 | $27.12 | 16,400 | — | — |
| 1996-06-19 | $23.69 | $27.05 | 31,600 | — | — |
| 1996-06-18 | $23.56 | $26.90 | 80,800 | — | — |
| 1996-06-17 | $23.56 | $26.90 | 36,000 | — | — |
| 1996-06-14 | $23.69 | $27.05 | 29,200 | — | — |
| 1996-06-13 | $23.56 | $26.90 | 13,400 | — | — |
| 1996-06-12 | $23.56 | $26.90 | 26,000 | — | — |
| 1996-06-11 | $23.25 | $26.55 | 13,800 | — | — |
| 1996-06-10 | $23.13 | $26.40 | 25,800 | — | — |
| 1996-06-07 | $23.19 | $26.48 | 58,800 | — | — |
| 1996-06-06 | $23.06 | $26.33 | 44,400 | — | — |
| 1996-06-05 | $23.31 | $26.62 | 27,800 | — | — |
| 1996-06-04 | $23.19 | $26.48 | 11,200 | — | — |
| 1996-06-03 | $23.25 | $26.55 | 23,600 | — | — |
| 1996-05-31 | $23.06 | $26.33 | 23,000 | — | — |
| 1996-05-30 | $23.50 | $26.83 | 65,600 | — | — |
| 1996-05-29 | $23.00 | $26.26 | 41,000 | — | — |
| 1996-05-28 | $23.38 | $26.69 | 31,200 | — | — |
| 1996-05-24 | $23.50 | $26.83 | 23,600 | — | — |
| 1996-05-23 | $23.19 | $26.48 | 26,600 | — | — |
| 1996-05-22 | $23.81 | $27.19 | 122,000 | — | — |
| 1996-05-21 | $24.19 | $27.52 | 213,400 | — | — |
| 1996-05-20 | $23.50 | $26.74 | 16,600 | — | — |
| 1996-05-17 | $23.50 | $26.74 | 39,600 | — | — |
| 1996-05-16 | $23.31 | $26.52 | 24,800 | — | — |
| 1996-05-15 | $22.88 | $26.02 | 9,000 | — | — |
| 1996-05-14 | $22.81 | $25.95 | 48,800 | — | — |
| 1996-05-13 | $22.81 | $25.95 | 40,200 | — | — |
| 1996-05-10 | $23.00 | $26.17 | 12,400 | — | — |
| 1996-05-09 | $23.19 | $26.38 | 159,200 | — | — |
| 1996-05-08 | $23.06 | $26.24 | 37,000 | — | — |
| 1996-05-07 | $23.13 | $26.31 | 65,400 | — | — |
| 1996-05-06 | $22.88 | $26.02 | 62,800 | — | — |
| 1996-05-03 | $22.94 | $26.10 | 34,200 | — | — |
| 1996-05-02 | $22.88 | $26.02 | 57,000 | — | — |
| 1996-05-01 | $23.31 | $26.52 | 15,000 | — | — |
| 1996-04-30 | $23.19 | $26.38 | 15,800 | — | — |
| 1996-04-29 | $23.63 | $26.88 | 37,400 | — | — |
| 1996-04-26 | $23.75 | $27.02 | 34,000 | — | — |
| 1996-04-25 | $23.56 | $26.81 | 47,400 | — | — |
| 1996-04-24 | $23.44 | $26.66 | 40,200 | — | — |
| 1996-04-23 | $23.25 | $26.45 | 53,600 | — | — |
| 1996-04-22 | $22.94 | $26.10 | 339,000 | — | — |
| 1996-04-19 | $21.94 | $24.96 | 160,200 | — | — |
| 1996-04-18 | $21.44 | $24.39 | 25,600 | — | — |
| 1996-04-17 | $21.50 | $24.46 | 11,600 | — | — |
| 1996-04-16 | $21.50 | $24.46 | 42,000 | — | — |
| 1996-04-15 | $21.56 | $24.53 | 15,600 | — | — |
| 1996-04-12 | $21.56 | $24.53 | 5,200 | — | — |
| 1996-04-11 | $21.63 | $24.60 | 24,000 | — | — |
| 1996-04-10 | $22.00 | $25.03 | 35,200 | — | — |
| 1996-04-09 | $21.94 | $24.96 | 32,400 | — | — |
| 1996-04-08 | $21.94 | $24.96 | 22,800 | — | — |
| 1996-04-04 | $22.31 | $25.39 | 49,400 | — | — |
| 1996-04-03 | $22.31 | $25.39 | 23,600 | — | — |
| 1996-04-02 | $22.44 | $25.53 | 37,200 | — | — |
| 1996-04-01 | $22.69 | $25.81 | 74,200 | — | — |
| 1996-03-29 | $22.56 | $25.67 | 72,400 | — | — |
| 1996-03-28 | $22.38 | $25.46 | 87,600 | — | — |
| 1996-03-27 | $22.63 | $25.74 | 54,400 | — | — |
| 1996-03-26 | $23.00 | $26.17 | 131,400 | — | — |
| 1996-03-25 | $22.75 | $25.88 | 20,000 | — | — |
| 1996-03-22 | $22.56 | $25.67 | 24,800 | — | — |
| 1996-03-21 | $22.63 | $25.74 | 24,200 | — | — |
| 1996-03-20 | $22.56 | $25.67 | 29,800 | — | — |
| 1996-03-19 | $22.88 | $26.02 | 18,800 | — | — |
| 1996-03-18 | $23.00 | $26.17 | 74,200 | — | — |
| 1996-03-15 | $22.88 | $26.02 | 60,400 | — | — |
| 1996-03-14 | $22.63 | $25.74 | 61,600 | — | — |
| 1996-03-13 | $22.69 | $25.81 | 53,000 | — | — |
| 1996-03-12 | $22.63 | $25.74 | 48,200 | — | — |
| 1996-03-11 | $22.69 | $25.81 | 39,200 | — | — |
| 1996-03-08 | $22.31 | $25.39 | 126,000 | — | — |
| 1996-03-07 | $22.75 | $25.88 | 53,800 | — | — |
| 1996-03-06 | $22.56 | $25.67 | 34,400 | — | — |
| 1996-03-05 | $22.50 | $25.60 | 70,000 | — | — |
| 1996-03-04 | $22.88 | $26.02 | 59,400 | — | — |
| 1996-03-01 | $21.94 | $24.96 | 93,400 | — | — |
| 1996-02-29 | $22.25 | $25.31 | 165,600 | — | — |
| 1996-02-28 | $22.50 | $25.60 | 98,600 | — | — |
| 1996-02-27 | $22.38 | $25.46 | 110,200 | — | — |
| 1996-02-26 | $22.31 | $25.39 | 137,200 | — | — |
| 1996-02-23 | $21.75 | $24.75 | 73,000 | — | — |
| 1996-02-22 | $22.00 | $25.03 | 134,400 | — | — |
| 1996-02-21 | $21.38 | $24.23 | 136,200 | — | — |
| 1996-02-20 | $20.94 | $23.73 | 35,000 | — | — |
| 1996-02-16 | $20.63 | $23.38 | 112,400 | — | — |
| 1996-02-15 | $20.50 | $23.24 | 277,600 | — | — |
| 1996-02-14 | $20.50 | $23.24 | 494,200 | — | — |
| 1996-02-13 | $20.50 | $23.24 | 105,200 | — | — |
| 1996-02-12 | $20.50 | $23.24 | 31,600 | — | — |
| 1996-02-09 | $20.44 | $23.17 | 45,400 | — | — |
| 1996-02-08 | $20.38 | $23.10 | 35,800 | — | — |
| 1996-02-07 | $20.31 | $23.03 | 36,200 | — | — |
| 1996-02-06 | $20.19 | $22.88 | 31,000 | — | — |
| 1996-02-05 | $20.06 | $22.74 | 101,200 | — | — |
| 1996-02-02 | $19.94 | $22.60 | 53,400 | — | — |
| 1996-02-01 | $20.06 | $22.74 | 126,200 | — | — |
| 1996-01-31 | $20.13 | $22.81 | 107,400 | — | — |
| 1996-01-30 | $20.13 | $22.81 | 35,800 | — | — |
| 1996-01-29 | $20.13 | $22.81 | 37,800 | — | — |
| 1996-01-26 | $19.81 | $22.46 | 75,400 | — | — |
| 1996-01-25 | $19.56 | $22.18 | 87,200 | — | — |
| 1996-01-24 | $19.13 | $21.68 | 126,400 | — | — |
| 1996-01-23 | $19.13 | $21.68 | 164,400 | — | — |
| 1996-01-22 | $19.13 | $21.68 | 23,600 | — | — |
| 1996-01-19 | $19.13 | $21.68 | 579,600 | — | — |
| 1996-01-18 | $19.31 | $21.89 | 48,800 | — | — |
| 1996-01-17 | $19.50 | $22.10 | 106,000 | — | — |
| 1996-01-16 | $19.69 | $22.32 | 46,400 | — | — |
| 1996-01-15 | $19.63 | $22.25 | 76,000 | — | — |
| 1996-01-12 | $19.69 | $22.32 | 106,000 | — | — |
| 1996-01-11 | $19.69 | $22.32 | 124,400 | — | — |
| 1996-01-10 | $19.75 | $22.39 | 68,800 | — | — |
| 1996-01-09 | $20.06 | $22.74 | 41,200 | — | — |
| 1996-01-08 | $20.44 | $23.17 | 17,200 | — | — |
| 1996-01-05 | $20.25 | $22.95 | 110,200 | — | — |
| 1996-01-04 | $20.19 | $22.88 | 151,600 | — | — |
| 1996-01-03 | $20.69 | $23.45 | 48,400 | — | — |
| 1996-01-02 | $20.75 | $23.52 | 41,400 | — | — |