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 | $24.13 | $125.13 | 81,100 | — | — |
| 1996-12-30 | $24.25 | $125.78 | 69,300 | — | — |
| 1996-12-27 | $24.38 | $126.43 | 48,200 | — | — |
| 1996-12-26 | $24.38 | $126.43 | 45,500 | — | — |
| 1996-12-24 | $24.50 | $127.08 | 56,500 | — | — |
| 1996-12-23 | $24.38 | $126.43 | 74,600 | — | — |
| 1996-12-20 | $24.50 | $127.08 | 94,200 | — | — |
| 1996-12-19 | $24.50 | $127.08 | 117,400 | — | — |
| 1996-12-18 | $24.13 | $125.13 | 60,300 | — | — |
| 1996-12-17 | $24.00 | $124.48 | 107,100 | — | — |
| 1996-12-16 | $23.75 | $123.19 | 70,100 | — | — |
| 1996-12-13 | $24.13 | $125.13 | 166,900 | — | — |
| 1996-12-12 | $24.25 | $125.78 | 80,200 | — | — |
| 1996-12-11 | $24.38 | $126.43 | 187,100 | — | — |
| 1996-12-10 | $26.88 | $128.24 | 117,500 | — | — |
| 1996-12-09 | $26.63 | $127.05 | 80,300 | — | — |
| 1996-12-06 | $26.13 | $124.66 | 145,800 | — | — |
| 1996-12-05 | $26.50 | $126.45 | 80,500 | — | — |
| 1996-12-04 | $26.50 | $126.45 | 70,400 | — | — |
| 1996-12-03 | $26.75 | $127.65 | 51,500 | — | — |
| 1996-12-02 | $26.75 | $127.65 | 52,100 | — | — |
| 1996-11-29 | $26.75 | $127.65 | 22,200 | — | — |
| 1996-11-27 | $26.63 | $127.05 | 52,100 | — | — |
| 1996-11-26 | $26.63 | $127.05 | 90,600 | — | — |
| 1996-11-25 | $26.63 | $127.05 | 105,600 | — | — |
| 1996-11-22 | $26.38 | $125.86 | 57,700 | — | — |
| 1996-11-21 | $26.25 | $125.26 | 82,400 | — | — |
| 1996-11-20 | $26.25 | $125.26 | 61,000 | — | — |
| 1996-11-19 | $26.25 | $125.26 | 45,900 | — | — |
| 1996-11-18 | $26.13 | $124.66 | 58,700 | — | — |
| 1996-11-15 | $26.00 | $124.07 | 112,300 | — | — |
| 1996-11-14 | $26.00 | $124.07 | 38,100 | — | — |
| 1996-11-13 | $25.75 | $122.87 | 30,000 | — | — |
| 1996-11-12 | $25.88 | $123.47 | 31,200 | — | — |
| 1996-11-11 | $25.88 | $123.47 | 81,200 | — | — |
| 1996-11-08 | $25.63 | $122.28 | 61,500 | — | — |
| 1996-11-07 | $25.63 | $122.28 | 57,300 | — | — |
| 1996-11-06 | $25.50 | $121.68 | 52,400 | — | — |
| 1996-11-05 | $25.13 | $119.89 | 59,500 | — | — |
| 1996-11-04 | $25.25 | $120.49 | 59,300 | — | — |
| 1996-11-01 | $25.13 | $119.89 | 21,200 | — | — |
| 1996-10-31 | $25.13 | $119.89 | 49,500 | — | — |
| 1996-10-30 | $25.25 | $120.49 | 18,100 | — | — |
| 1996-10-29 | $25.25 | $120.49 | 56,200 | — | — |
| 1996-10-28 | $25.00 | $119.30 | 32,400 | — | — |
| 1996-10-25 | $25.00 | $119.30 | 38,300 | — | — |
| 1996-10-24 | $25.25 | $120.49 | 32,700 | — | — |
| 1996-10-23 | $25.00 | $119.30 | 45,100 | — | — |
| 1996-10-22 | $25.13 | $119.89 | 33,000 | — | — |
| 1996-10-21 | $25.38 | $121.08 | 67,100 | — | — |
| 1996-10-18 | $25.25 | $120.49 | 33,300 | — | — |
| 1996-10-17 | $25.25 | $120.49 | 73,200 | — | — |
| 1996-10-16 | $25.25 | $120.49 | 24,100 | — | — |
| 1996-10-15 | $25.25 | $120.49 | 34,000 | — | — |
| 1996-10-14 | $25.13 | $119.89 | 25,400 | — | — |
| 1996-10-11 | $25.13 | $119.89 | 15,700 | — | — |
| 1996-10-10 | $25.00 | $119.30 | 39,000 | — | — |
| 1996-10-09 | $25.13 | $119.89 | 30,200 | — | — |
| 1996-10-08 | $25.13 | $119.89 | 41,100 | — | — |
| 1996-10-07 | $25.13 | $119.89 | 32,000 | — | — |
| 1996-10-04 | $25.13 | $119.89 | 60,100 | — | — |
| 1996-10-03 | $25.13 | $119.89 | 21,400 | — | — |
| 1996-10-02 | $25.00 | $119.30 | 48,000 | — | — |
| 1996-10-01 | $24.88 | $118.70 | 42,300 | — | — |
| 1996-09-30 | $25.00 | $119.30 | 59,000 | — | — |
| 1996-09-27 | $24.88 | $118.70 | 29,700 | — | — |
| 1996-09-26 | $24.75 | $118.10 | 53,400 | — | — |
| 1996-09-25 | $24.75 | $118.10 | 38,800 | — | — |
| 1996-09-24 | $24.88 | $118.70 | 34,000 | — | — |
| 1996-09-23 | $24.63 | $117.51 | 21,700 | — | — |
| 1996-09-20 | $24.63 | $117.51 | 35,200 | — | — |
| 1996-09-19 | $24.75 | $118.10 | 61,200 | — | — |
| 1996-09-18 | $24.75 | $117.34 | 41,200 | — | — |
| 1996-09-17 | $24.75 | $117.34 | 102,200 | — | — |
| 1996-09-16 | $24.88 | $117.93 | 58,400 | — | — |
| 1996-09-13 | $24.75 | $117.34 | 78,800 | — | — |
| 1996-09-12 | $24.50 | $116.15 | 161,000 | — | — |
| 1996-09-11 | $24.25 | $114.97 | 56,900 | — | — |
| 1996-09-10 | $24.38 | $115.56 | 32,200 | — | — |
| 1996-09-09 | $24.25 | $114.97 | 23,400 | — | — |
| 1996-09-06 | $24.13 | $114.38 | 67,300 | — | — |
| 1996-09-05 | $24.00 | $113.78 | 83,700 | — | — |
| 1996-09-04 | $24.00 | $113.78 | 128,800 | — | — |
| 1996-09-03 | $23.75 | $112.60 | 64,600 | — | — |
| 1996-08-30 | $23.75 | $112.60 | 50,400 | — | — |
| 1996-08-29 | $23.88 | $113.19 | 81,500 | — | — |
| 1996-08-28 | $24.00 | $113.78 | 41,700 | — | — |
| 1996-08-27 | $23.88 | $113.19 | 47,000 | — | — |
| 1996-08-26 | $23.75 | $112.60 | 21,900 | — | — |
| 1996-08-23 | $23.75 | $112.60 | 79,100 | — | — |
| 1996-08-22 | $24.13 | $114.38 | 64,400 | — | — |
| 1996-08-21 | $24.00 | $113.78 | 38,200 | — | — |
| 1996-08-20 | $24.00 | $113.78 | 48,100 | — | — |
| 1996-08-19 | $23.88 | $113.19 | 41,900 | — | — |
| 1996-08-16 | $23.63 | $112.01 | 36,600 | — | — |
| 1996-08-15 | $23.63 | $112.01 | 14,700 | — | — |
| 1996-08-14 | $23.50 | $111.41 | 47,300 | — | — |
| 1996-08-13 | $23.75 | $112.60 | 29,300 | — | — |
| 1996-08-12 | $23.75 | $112.60 | 61,600 | — | — |
| 1996-08-09 | $23.63 | $112.01 | 48,900 | — | — |
| 1996-08-08 | $23.50 | $111.41 | 41,500 | — | — |
| 1996-08-07 | $23.50 | $111.41 | 18,200 | — | — |
| 1996-08-06 | $23.38 | $110.82 | 25,900 | — | — |
| 1996-08-05 | $23.38 | $110.82 | 35,300 | — | — |
| 1996-08-02 | $23.38 | $110.82 | 87,800 | — | — |
| 1996-08-01 | $23.00 | $109.04 | 128,800 | — | — |
| 1996-07-31 | $22.75 | $107.86 | 41,000 | — | — |
| 1996-07-30 | $22.75 | $107.86 | 53,200 | — | — |
| 1996-07-29 | $22.63 | $107.26 | 59,400 | — | — |
| 1996-07-26 | $22.63 | $107.26 | 46,700 | — | — |
| 1996-07-25 | $22.75 | $107.86 | 77,100 | — | — |
| 1996-07-24 | $22.50 | $106.67 | 110,400 | — | — |
| 1996-07-23 | $22.63 | $107.26 | 56,200 | — | — |
| 1996-07-22 | $22.88 | $108.45 | 30,500 | — | — |
| 1996-07-19 | $23.13 | $109.63 | 61,300 | — | — |
| 1996-07-18 | $23.38 | $110.82 | 42,900 | — | — |
| 1996-07-17 | $23.13 | $109.63 | 80,800 | — | — |
| 1996-07-16 | $22.75 | $107.86 | 127,600 | — | — |
| 1996-07-15 | $22.88 | $108.45 | 72,700 | — | — |
| 1996-07-12 | $23.38 | $110.82 | 88,500 | — | — |
| 1996-07-11 | $23.25 | $110.23 | 75,300 | — | — |
| 1996-07-10 | $23.75 | $112.60 | 17,900 | — | — |
| 1996-07-09 | $23.88 | $113.19 | 61,900 | — | — |
| 1996-07-08 | $23.88 | $113.19 | 48,000 | — | — |
| 1996-07-05 | $24.00 | $113.78 | 21,500 | — | — |
| 1996-07-03 | $24.38 | $115.56 | 21,300 | — | — |
| 1996-07-02 | $24.25 | $114.97 | 79,600 | — | — |
| 1996-07-01 | $24.25 | $114.97 | 149,500 | — | — |
| 1996-06-28 | $24.00 | $113.78 | 88,100 | — | — |
| 1996-06-27 | $23.88 | $113.19 | 91,000 | — | — |
| 1996-06-26 | $24.00 | $113.78 | 42,900 | — | — |
| 1996-06-25 | $24.00 | $113.78 | 31,000 | — | — |
| 1996-06-24 | $24.13 | $114.38 | 42,200 | — | — |
| 1996-06-21 | $24.13 | $114.38 | 36,700 | — | — |
| 1996-06-20 | $24.00 | $113.78 | 78,700 | — | — |
| 1996-06-19 | $24.25 | $114.97 | 72,500 | — | — |
| 1996-06-18 | $24.88 | $117.13 | 73,700 | — | — |
| 1996-06-17 | $25.00 | $117.71 | 43,700 | — | — |
| 1996-06-14 | $25.00 | $117.71 | 29,800 | — | — |
| 1996-06-13 | $25.00 | $117.71 | 32,200 | — | — |
| 1996-06-12 | $25.00 | $117.71 | 47,600 | — | — |
| 1996-06-11 | $25.13 | $118.30 | 69,800 | — | — |
| 1996-06-10 | $25.00 | $117.71 | 61,200 | — | — |
| 1996-06-07 | $24.88 | $117.13 | 103,800 | — | — |
| 1996-06-06 | $25.00 | $117.71 | 58,700 | — | — |
| 1996-06-05 | $25.00 | $117.71 | 69,500 | — | — |
| 1996-06-04 | $24.88 | $117.13 | 115,000 | — | — |
| 1996-06-03 | $24.75 | $116.54 | 68,400 | — | — |
| 1996-05-31 | $24.63 | $115.95 | 64,600 | — | — |
| 1996-05-30 | $24.75 | $116.54 | 26,600 | — | — |
| 1996-05-29 | $24.50 | $115.36 | 52,000 | — | — |
| 1996-05-28 | $24.63 | $115.95 | 90,400 | — | — |
| 1996-05-24 | $24.75 | $116.54 | 88,000 | — | — |
| 1996-05-23 | $24.63 | $115.95 | 89,100 | — | — |
| 1996-05-22 | $24.75 | $116.54 | 43,600 | — | — |
| 1996-05-21 | $24.75 | $116.54 | 65,100 | — | — |
| 1996-05-20 | $24.75 | $116.54 | 62,500 | — | — |
| 1996-05-17 | $24.75 | $116.54 | 111,300 | — | — |
| 1996-05-16 | $24.50 | $115.36 | 56,700 | — | — |
| 1996-05-15 | $24.63 | $115.95 | 27,200 | — | — |
| 1996-05-14 | $24.50 | $115.36 | 53,200 | — | — |
| 1996-05-13 | $24.50 | $115.36 | 88,300 | — | — |
| 1996-05-10 | $24.25 | $114.18 | 61,000 | — | — |
| 1996-05-09 | $24.00 | $113.01 | 71,400 | — | — |
| 1996-05-08 | $24.00 | $113.01 | 149,600 | — | — |
| 1996-05-07 | $24.13 | $113.59 | 38,500 | — | — |
| 1996-05-06 | $24.13 | $113.59 | 46,200 | — | — |
| 1996-05-03 | $24.13 | $113.59 | 94,100 | — | — |
| 1996-05-02 | $24.25 | $114.18 | 50,500 | — | — |
| 1996-05-01 | $24.75 | $116.54 | 58,000 | — | — |
| 1996-04-30 | $24.63 | $115.95 | 41,700 | — | — |
| 1996-04-29 | $24.50 | $115.36 | 30,800 | — | — |
| 1996-04-26 | $24.38 | $114.77 | 39,700 | — | — |
| 1996-04-25 | $24.38 | $114.77 | 49,000 | — | — |
| 1996-04-24 | $24.38 | $114.77 | 30,400 | — | — |
| 1996-04-23 | $24.50 | $115.36 | 31,200 | — | — |
| 1996-04-22 | $24.38 | $114.77 | 42,500 | — | — |
| 1996-04-19 | $24.13 | $113.59 | 34,800 | — | — |
| 1996-04-18 | $24.13 | $113.59 | 72,700 | — | — |
| 1996-04-17 | $24.13 | $113.59 | 51,500 | — | — |
| 1996-04-16 | $24.25 | $114.18 | 54,600 | — | — |
| 1996-04-15 | $24.00 | $113.01 | 78,200 | — | — |
| 1996-04-12 | $23.88 | $112.42 | 36,200 | — | — |
| 1996-04-11 | $23.50 | $110.65 | 56,000 | — | — |
| 1996-04-10 | $23.75 | $111.83 | 83,100 | — | — |
| 1996-04-09 | $24.00 | $113.01 | 60,500 | — | — |
| 1996-04-08 | $24.00 | $113.01 | 103,400 | — | — |
| 1996-04-04 | $24.25 | $114.18 | 14,900 | — | — |
| 1996-04-03 | $24.25 | $114.18 | 37,100 | — | — |
| 1996-04-02 | $24.25 | $114.18 | 78,600 | — | — |
| 1996-04-01 | $24.13 | $113.59 | 76,000 | — | — |
| 1996-03-29 | $23.88 | $112.42 | 57,400 | — | — |
| 1996-03-28 | $24.13 | $113.59 | 30,200 | — | — |
| 1996-03-27 | $24.13 | $113.59 | 26,600 | — | — |
| 1996-03-26 | $24.25 | $114.18 | 31,000 | — | — |
| 1996-03-25 | $24.25 | $114.18 | 34,800 | — | — |
| 1996-03-22 | $24.00 | $113.01 | 27,100 | — | — |
| 1996-03-21 | $23.88 | $112.42 | 46,200 | — | — |
| 1996-03-20 | $24.00 | $113.01 | 35,300 | — | — |
| 1996-03-19 | $24.38 | $113.97 | 77,900 | — | — |
| 1996-03-18 | $24.13 | $112.80 | 65,200 | — | — |
| 1996-03-15 | $23.88 | $111.63 | 53,900 | — | — |
| 1996-03-14 | $23.75 | $111.05 | 34,900 | — | — |
| 1996-03-13 | $23.63 | $110.46 | 53,400 | — | — |
| 1996-03-12 | $23.63 | $110.46 | 60,800 | — | — |
| 1996-03-11 | $23.63 | $110.46 | 97,700 | — | — |
| 1996-03-08 | $23.50 | $109.88 | 127,900 | — | — |
| 1996-03-07 | $24.00 | $112.22 | 40,500 | — | — |
| 1996-03-06 | $24.13 | $112.80 | 55,100 | — | — |
| 1996-03-05 | $24.25 | $113.39 | 58,500 | — | — |
| 1996-03-04 | $24.13 | $112.80 | 110,000 | — | — |
| 1996-03-01 | $24.00 | $112.22 | 74,300 | — | — |
| 1996-02-29 | $23.75 | $111.05 | 72,300 | — | — |
| 1996-02-28 | $23.88 | $111.63 | 88,800 | — | — |
| 1996-02-27 | $23.88 | $111.63 | 84,000 | — | — |
| 1996-02-26 | $24.25 | $113.39 | 111,300 | — | — |
| 1996-02-23 | $24.25 | $113.39 | 65,800 | — | — |
| 1996-02-22 | $24.50 | $114.56 | 67,200 | — | — |
| 1996-02-21 | $24.00 | $112.22 | 78,600 | — | — |
| 1996-02-20 | $23.75 | $111.05 | 75,600 | — | — |
| 1996-02-16 | $24.00 | $112.22 | 69,700 | — | — |
| 1996-02-15 | $24.13 | $112.80 | 83,500 | — | — |
| 1996-02-14 | $24.13 | $112.80 | 81,800 | — | — |
| 1996-02-13 | $24.25 | $113.39 | 77,400 | — | — |
| 1996-02-12 | $24.50 | $114.56 | 90,900 | — | — |
| 1996-02-09 | $24.13 | $112.80 | 84,100 | — | — |
| 1996-02-08 | $24.13 | $112.80 | 119,700 | — | — |
| 1996-02-07 | $24.00 | $112.22 | 77,100 | — | — |
| 1996-02-06 | $24.00 | $112.22 | 52,800 | — | — |
| 1996-02-05 | $24.00 | $112.22 | 76,400 | — | — |
| 1996-02-02 | $23.75 | $111.05 | 885,200 | — | — |
| 1996-02-01 | $23.75 | $111.05 | 66,500 | — | — |
| 1996-01-31 | $23.75 | $111.05 | 48,300 | — | — |
| 1996-01-30 | $23.63 | $110.46 | 54,300 | — | — |
| 1996-01-29 | $23.25 | $108.71 | 56,100 | — | — |
| 1996-01-26 | $23.38 | $109.30 | 55,400 | — | — |
| 1996-01-25 | $23.38 | $109.30 | 101,800 | — | — |
| 1996-01-24 | $23.25 | $108.71 | 35,400 | — | — |
| 1996-01-23 | $23.13 | $108.13 | 41,600 | — | — |
| 1996-01-22 | $23.13 | $108.13 | 38,400 | — | — |
| 1996-01-19 | $23.13 | $108.13 | 68,200 | — | — |
| 1996-01-18 | $23.00 | $107.54 | 145,200 | — | — |
| 1996-01-17 | $22.88 | $106.96 | 25,200 | — | — |
| 1996-01-16 | $23.00 | $107.54 | 101,000 | — | — |
| 1996-01-15 | $22.75 | $106.37 | 41,600 | — | — |
| 1996-01-12 | $22.75 | $106.37 | 76,200 | — | — |
| 1996-01-11 | $22.88 | $106.96 | 88,800 | — | — |
| 1996-01-10 | $22.63 | $105.79 | 138,100 | — | — |
| 1996-01-09 | $23.25 | $108.71 | 101,400 | — | — |
| 1996-01-08 | $23.25 | $108.71 | 39,400 | — | — |
| 1996-01-05 | $23.38 | $109.30 | 86,900 | — | — |
| 1996-01-04 | $23.25 | $108.71 | 136,200 | — | — |
| 1996-01-03 | $23.25 | $108.71 | 120,900 | — | — |
| 1996-01-02 | $23.25 | $108.71 | 179,500 | — | — |