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 | $26.00 | $37.78 | 134,800 | — | — |
| 1996-12-30 | $25.75 | $37.42 | 128,400 | — | — |
| 1996-12-27 | $25.81 | $37.51 | 190,800 | — | — |
| 1996-12-26 | $25.81 | $37.51 | 338,800 | — | — |
| 1996-12-24 | $25.31 | $36.79 | 152,400 | — | — |
| 1996-12-23 | $24.81 | $36.06 | 347,600 | — | — |
| 1996-12-20 | $24.19 | $35.15 | 206,000 | — | — |
| 1996-12-19 | $24.19 | $35.15 | 120,000 | — | — |
| 1996-12-18 | $24.13 | $35.06 | 54,400 | — | — |
| 1996-12-17 | $24.06 | $34.97 | 71,600 | — | — |
| 1996-12-16 | $24.13 | $35.06 | 204,800 | — | — |
| 1996-12-13 | $24.22 | $35.20 | 168,400 | — | — |
| 1996-12-12 | $23.94 | $34.79 | 41,200 | — | — |
| 1996-12-11 | $24.13 | $35.06 | 83,600 | — | — |
| 1996-12-10 | $24.56 | $35.70 | 18,400 | — | — |
| 1996-12-09 | $24.63 | $35.79 | 67,200 | — | — |
| 1996-12-06 | $24.38 | $35.42 | 173,200 | — | — |
| 1996-12-05 | $24.75 | $35.97 | 243,600 | — | — |
| 1996-12-04 | $24.75 | $35.97 | 443,600 | — | — |
| 1996-12-03 | $25.19 | $36.60 | 168,400 | — | — |
| 1996-12-02 | $25.38 | $36.88 | 299,600 | — | — |
| 1996-11-29 | $25.56 | $37.15 | 176,000 | — | — |
| 1996-11-27 | $25.34 | $36.83 | 1,892,800 | — | — |
| 1996-11-26 | $24.13 | $35.06 | 144,000 | — | — |
| 1996-11-25 | $24.25 | $35.24 | 131,600 | — | — |
| 1996-11-22 | $23.94 | $34.79 | 84,800 | — | — |
| 1996-11-21 | $23.81 | $34.61 | 291,600 | — | — |
| 1996-11-20 | $23.50 | $34.15 | 515,200 | — | — |
| 1996-11-19 | $22.56 | $32.79 | 218,000 | — | — |
| 1996-11-18 | $22.25 | $32.33 | 181,600 | — | — |
| 1996-11-15 | $22.13 | $32.15 | 322,400 | — | — |
| 1996-11-14 | $22.31 | $32.43 | 16,800 | — | — |
| 1996-11-13 | $22.44 | $32.61 | 42,000 | — | — |
| 1996-11-12 | $22.38 | $32.52 | 63,200 | — | — |
| 1996-11-11 | $22.50 | $32.70 | 172,000 | — | — |
| 1996-11-08 | $22.38 | $32.52 | 7,600 | — | — |
| 1996-11-07 | $22.56 | $32.79 | 46,800 | — | — |
| 1996-11-06 | $22.66 | $32.93 | 68,800 | — | — |
| 1996-11-05 | $22.56 | $32.79 | 96,000 | — | — |
| 1996-11-04 | $22.88 | $33.24 | 56,400 | — | — |
| 1996-11-01 | $22.64 | $32.90 | 71,600 | — | — |
| 1996-10-31 | $22.63 | $32.88 | 72,400 | — | — |
| 1996-10-30 | $22.63 | $32.88 | 41,600 | — | — |
| 1996-10-29 | $22.64 | $32.90 | 98,400 | — | — |
| 1996-10-28 | $22.69 | $32.97 | 182,800 | — | — |
| 1996-10-25 | $22.63 | $32.88 | 382,400 | — | — |
| 1996-10-24 | $22.13 | $32.15 | 210,000 | — | — |
| 1996-10-23 | $22.56 | $32.79 | 110,800 | — | — |
| 1996-10-22 | $22.63 | $32.88 | 40,400 | — | — |
| 1996-10-21 | $22.72 | $33.02 | 54,000 | — | — |
| 1996-10-18 | $23.00 | $33.42 | 47,200 | — | — |
| 1996-10-17 | $22.94 | $33.33 | 9,200 | — | — |
| 1996-10-16 | $22.81 | $33.15 | 15,200 | — | — |
| 1996-10-15 | $22.84 | $33.20 | 18,000 | — | — |
| 1996-10-14 | $22.69 | $32.97 | 28,000 | — | — |
| 1996-10-11 | $22.72 | $33.02 | 50,000 | — | — |
| 1996-10-10 | $22.81 | $33.15 | 84,000 | — | — |
| 1996-10-09 | $22.69 | $32.97 | 166,400 | — | — |
| 1996-10-08 | $22.81 | $32.99 | 219,200 | — | — |
| 1996-10-07 | $22.50 | $32.54 | 22,000 | — | — |
| 1996-10-04 | $22.63 | $32.72 | 244,000 | — | — |
| 1996-10-03 | $22.25 | $32.18 | 90,000 | — | — |
| 1996-10-02 | $21.94 | $31.73 | 86,000 | — | — |
| 1996-10-01 | $22.19 | $32.09 | 112,000 | — | — |
| 1996-09-30 | $22.13 | $32.00 | 107,200 | — | — |
| 1996-09-27 | $22.06 | $31.91 | 42,800 | — | — |
| 1996-09-26 | $22.13 | $32.00 | 64,400 | — | — |
| 1996-09-25 | $22.00 | $31.82 | 99,200 | — | — |
| 1996-09-24 | $22.19 | $32.09 | 218,400 | — | — |
| 1996-09-23 | $21.94 | $31.73 | 172,000 | — | — |
| 1996-09-20 | $21.88 | $31.64 | 137,200 | — | — |
| 1996-09-19 | $21.38 | $30.91 | 37,600 | — | — |
| 1996-09-18 | $21.44 | $31.00 | 312,000 | — | — |
| 1996-09-17 | $22.13 | $32.00 | 160,800 | — | — |
| 1996-09-16 | $22.25 | $32.18 | 116,800 | — | — |
| 1996-09-13 | $22.31 | $32.27 | 102,800 | — | — |
| 1996-09-12 | $22.44 | $32.45 | 356,400 | — | — |
| 1996-09-11 | $22.00 | $31.82 | 106,800 | — | — |
| 1996-09-10 | $21.81 | $31.55 | 79,600 | — | — |
| 1996-09-09 | $21.56 | $31.18 | 7,200 | — | — |
| 1996-09-06 | $21.75 | $31.46 | 116,000 | — | — |
| 1996-09-05 | $21.44 | $31.00 | 118,400 | — | — |
| 1996-09-04 | $21.63 | $31.27 | 71,600 | — | — |
| 1996-09-03 | $21.69 | $31.37 | 385,600 | — | — |
| 1996-08-30 | $21.56 | $31.18 | 80,800 | — | — |
| 1996-08-29 | $21.67 | $31.34 | 144,800 | — | — |
| 1996-08-28 | $21.75 | $31.46 | 272,800 | — | — |
| 1996-08-27 | $21.19 | $30.64 | 10,400 | — | — |
| 1996-08-26 | $21.44 | $31.00 | 19,600 | — | — |
| 1996-08-23 | $21.31 | $30.82 | 62,000 | — | — |
| 1996-08-22 | $21.38 | $30.91 | 62,000 | — | — |
| 1996-08-21 | $21.44 | $31.00 | 578,000 | — | — |
| 1996-08-20 | $21.22 | $30.69 | 156,000 | — | — |
| 1996-08-19 | $21.19 | $30.64 | 138,800 | — | — |
| 1996-08-16 | $21.19 | $30.64 | 284,400 | — | — |
| 1996-08-15 | $20.94 | $30.28 | 325,600 | — | — |
| 1996-08-14 | $20.38 | $29.47 | 195,200 | — | — |
| 1996-08-13 | $20.19 | $29.20 | 246,400 | — | — |
| 1996-08-12 | $20.13 | $29.11 | 143,600 | — | — |
| 1996-08-09 | $20.00 | $28.92 | 22,800 | — | — |
| 1996-08-08 | $20.25 | $29.29 | 152,400 | — | — |
| 1996-08-07 | $20.00 | $28.92 | 323,200 | — | — |
| 1996-08-06 | $19.94 | $28.83 | 132,400 | — | — |
| 1996-08-05 | $19.94 | $28.83 | 145,200 | — | — |
| 1996-08-02 | $19.75 | $28.56 | 488,800 | — | — |
| 1996-08-01 | $19.53 | $28.25 | 103,600 | — | — |
| 1996-07-31 | $19.47 | $28.16 | 163,600 | — | — |
| 1996-07-30 | $19.13 | $27.66 | 126,800 | — | — |
| 1996-07-29 | $19.19 | $27.75 | 293,600 | — | — |
| 1996-07-26 | $19.00 | $27.48 | 520,000 | — | — |
| 1996-07-25 | $18.75 | $27.12 | 223,200 | — | — |
| 1996-07-24 | $18.56 | $26.85 | 218,000 | — | — |
| 1996-07-23 | $19.06 | $27.57 | 276,000 | — | — |
| 1996-07-22 | $19.00 | $27.48 | 308,000 | — | — |
| 1996-07-19 | $19.03 | $27.52 | 42,800 | — | — |
| 1996-07-18 | $19.13 | $27.66 | 371,600 | — | — |
| 1996-07-17 | $18.94 | $27.39 | 554,000 | — | — |
| 1996-07-16 | $18.00 | $26.03 | 218,000 | — | — |
| 1996-07-15 | $18.38 | $26.57 | 67,200 | — | — |
| 1996-07-12 | $18.38 | $26.57 | 58,800 | — | — |
| 1996-07-11 | $18.34 | $26.53 | 131,200 | — | — |
| 1996-07-10 | $18.44 | $26.66 | 26,400 | — | — |
| 1996-07-09 | $18.50 | $26.76 | 72,400 | — | — |
| 1996-07-08 | $18.56 | $26.85 | 114,400 | — | — |
| 1996-07-05 | $18.59 | $26.89 | 26,800 | — | — |
| 1996-07-03 | $18.59 | $26.89 | 234,400 | — | — |
| 1996-07-02 | $18.75 | $27.12 | 180,800 | — | — |
| 1996-07-01 | $18.56 | $26.70 | 253,200 | — | — |
| 1996-06-28 | $18.19 | $26.16 | 1,403,600 | — | — |
| 1996-06-27 | $18.94 | $27.24 | 337,600 | — | — |
| 1996-06-26 | $19.25 | $27.69 | 376,400 | — | — |
| 1996-06-25 | $19.50 | $28.05 | 142,000 | — | — |
| 1996-06-24 | $19.50 | $28.05 | 139,200 | — | — |
| 1996-06-21 | $19.69 | $28.32 | 237,200 | — | — |
| 1996-06-20 | $19.47 | $28.00 | 388,000 | — | — |
| 1996-06-19 | $19.75 | $28.41 | 328,000 | — | — |
| 1996-06-18 | $19.66 | $28.27 | 157,600 | — | — |
| 1996-06-17 | $19.44 | $27.96 | 83,600 | — | — |
| 1996-06-14 | $19.38 | $27.87 | 34,000 | — | — |
| 1996-06-13 | $19.38 | $27.87 | 57,200 | — | — |
| 1996-06-12 | $19.38 | $27.87 | 154,400 | — | — |
| 1996-06-11 | $19.56 | $28.14 | 292,800 | — | — |
| 1996-06-10 | $19.50 | $28.05 | 121,200 | — | — |
| 1996-06-07 | $19.44 | $27.96 | 452,800 | — | — |
| 1996-06-06 | $19.50 | $28.05 | 392,800 | — | — |
| 1996-06-05 | $19.19 | $27.60 | 354,400 | — | — |
| 1996-06-04 | $18.88 | $27.15 | 297,200 | — | — |
| 1996-06-03 | $18.94 | $27.24 | 145,600 | — | — |
| 1996-05-31 | $18.50 | $26.61 | 140,400 | — | — |
| 1996-05-30 | $18.63 | $26.79 | 614,000 | — | — |
| 1996-05-29 | $18.44 | $26.52 | 10,800 | — | — |
| 1996-05-28 | $18.44 | $26.52 | 417,200 | — | — |
| 1996-05-24 | $18.50 | $26.61 | 102,800 | — | — |
| 1996-05-23 | $18.56 | $26.70 | 199,200 | — | — |
| 1996-05-22 | $18.41 | $26.47 | 34,800 | — | — |
| 1996-05-21 | $18.38 | $26.43 | 29,200 | — | — |
| 1996-05-20 | $18.44 | $26.52 | 44,000 | — | — |
| 1996-05-17 | $18.41 | $26.47 | 36,400 | — | — |
| 1996-05-16 | $18.38 | $26.43 | 60,400 | — | — |
| 1996-05-15 | $18.41 | $26.47 | 54,800 | — | — |
| 1996-05-14 | $18.41 | $26.47 | 284,400 | — | — |
| 1996-05-13 | $18.50 | $26.61 | 380,000 | — | — |
| 1996-05-10 | $18.56 | $26.70 | 48,400 | — | — |
| 1996-05-09 | $18.50 | $26.61 | 162,800 | — | — |
| 1996-05-08 | $18.50 | $26.61 | 51,200 | — | — |
| 1996-05-07 | $18.66 | $26.83 | 182,000 | — | — |
| 1996-05-06 | $18.63 | $26.79 | 10,400 | — | — |
| 1996-05-03 | $18.59 | $26.74 | 36,000 | — | — |
| 1996-05-02 | $18.59 | $26.74 | 53,200 | — | — |
| 1996-05-01 | $18.72 | $26.92 | 105,200 | — | — |
| 1996-04-30 | $18.63 | $26.79 | 298,400 | — | — |
| 1996-04-29 | $18.56 | $26.70 | 81,600 | — | — |
| 1996-04-26 | $18.75 | $26.97 | 86,800 | — | — |
| 1996-04-25 | $18.77 | $26.99 | 390,800 | — | — |
| 1996-04-24 | $19.25 | $27.69 | 278,800 | — | — |
| 1996-04-23 | $18.81 | $27.06 | 277,600 | — | — |
| 1996-04-22 | $18.50 | $26.61 | 547,200 | — | — |
| 1996-04-19 | $18.19 | $26.16 | 593,200 | — | — |
| 1996-04-18 | $17.81 | $25.62 | 614,800 | — | — |
| 1996-04-17 | $17.31 | $24.90 | 114,800 | — | — |
| 1996-04-16 | $17.44 | $25.08 | 338,400 | — | — |
| 1996-04-15 | $17.00 | $24.45 | 90,400 | — | — |
| 1996-04-12 | $17.38 | $24.99 | 190,800 | — | — |
| 1996-04-11 | $17.38 | $24.99 | 102,000 | — | — |
| 1996-04-10 | $17.56 | $25.26 | 40,000 | — | — |
| 1996-04-09 | $17.81 | $25.62 | 192,800 | — | — |
| 1996-04-08 | $17.56 | $25.26 | 185,600 | — | — |
| 1996-04-04 | $17.50 | $25.17 | 149,200 | — | — |
| 1996-04-03 | $17.69 | $25.44 | 144,000 | — | — |
| 1996-04-02 | $17.72 | $25.48 | 174,000 | — | — |
| 1996-04-01 | $17.69 | $25.44 | 92,000 | — | — |
| 1996-03-29 | $17.69 | $25.44 | 84,800 | — | — |
| 1996-03-28 | $17.66 | $25.39 | 124,400 | — | — |
| 1996-03-27 | $17.72 | $25.34 | 146,400 | — | — |
| 1996-03-26 | $17.75 | $25.38 | 220,000 | — | — |
| 1996-03-25 | $17.88 | $25.56 | 93,200 | — | — |
| 1996-03-22 | $17.94 | $25.65 | 6,400 | — | — |
| 1996-03-21 | $17.88 | $25.56 | 37,600 | — | — |
| 1996-03-20 | $17.88 | $25.56 | 138,400 | — | — |
| 1996-03-19 | $18.06 | $25.83 | 53,200 | — | — |
| 1996-03-18 | $18.13 | $25.92 | 168,800 | — | — |
| 1996-03-15 | $17.94 | $25.65 | 264,800 | — | — |
| 1996-03-14 | $18.25 | $26.10 | 28,000 | — | — |
| 1996-03-13 | $18.25 | $26.10 | 21,600 | — | — |
| 1996-03-12 | $18.06 | $25.83 | 5,600 | — | — |
| 1996-03-11 | $18.19 | $26.01 | 213,600 | — | — |
| 1996-03-08 | $18.13 | $25.92 | 54,400 | — | — |
| 1996-03-07 | $18.56 | $26.54 | 495,600 | — | — |
| 1996-03-06 | $18.56 | $26.54 | 65,600 | — | — |
| 1996-03-05 | $18.69 | $26.72 | 13,200 | — | — |
| 1996-03-04 | $18.59 | $26.59 | 64,800 | — | — |
| 1996-03-01 | $18.56 | $26.54 | 100,000 | — | — |
| 1996-02-29 | $18.44 | $26.36 | 135,600 | — | — |
| 1996-02-28 | $18.53 | $26.50 | 27,600 | — | — |
| 1996-02-27 | $18.31 | $26.19 | 228,400 | — | — |
| 1996-02-26 | $18.31 | $26.19 | 83,200 | — | — |
| 1996-02-23 | $18.25 | $26.10 | 114,400 | — | — |
| 1996-02-22 | $18.31 | $26.19 | 45,200 | — | — |
| 1996-02-21 | $18.19 | $26.01 | 98,400 | — | — |
| 1996-02-20 | $18.25 | $26.10 | 51,200 | — | — |
| 1996-02-16 | $18.63 | $26.63 | 44,400 | — | — |
| 1996-02-15 | $18.69 | $26.72 | 110,800 | — | — |
| 1996-02-14 | $18.94 | $27.08 | 18,400 | — | — |
| 1996-02-13 | $18.81 | $26.90 | 164,000 | — | — |
| 1996-02-12 | $18.88 | $26.99 | 196,800 | — | — |
| 1996-02-09 | $19.13 | $27.35 | 133,200 | — | — |
| 1996-02-08 | $19.00 | $27.17 | 91,200 | — | — |
| 1996-02-07 | $19.06 | $27.26 | 128,800 | — | — |
| 1996-02-06 | $19.00 | $27.17 | 204,400 | — | — |
| 1996-02-05 | $18.94 | $27.08 | 123,600 | — | — |
| 1996-02-02 | $18.94 | $27.08 | 161,200 | — | — |
| 1996-02-01 | $18.94 | $27.08 | 106,400 | — | — |
| 1996-01-31 | $19.13 | $27.35 | 512,000 | — | — |
| 1996-01-30 | $18.94 | $27.08 | 421,200 | — | — |
| 1996-01-29 | $18.81 | $26.90 | 701,200 | — | — |
| 1996-01-26 | $18.38 | $26.27 | 760,400 | — | — |
| 1996-01-25 | $17.59 | $25.16 | 78,000 | — | — |
| 1996-01-24 | $17.81 | $25.47 | 482,800 | — | — |
| 1996-01-23 | $17.38 | $24.85 | 357,600 | — | — |
| 1996-01-22 | $17.19 | $24.58 | 184,000 | — | — |
| 1996-01-19 | $16.88 | $24.13 | 427,200 | — | — |
| 1996-01-18 | $16.69 | $23.86 | 278,400 | — | — |
| 1996-01-17 | $16.69 | $23.86 | 500,000 | — | — |
| 1996-01-16 | $16.69 | $23.86 | 712,000 | — | — |
| 1996-01-15 | $17.06 | $24.40 | 60,000 | — | — |
| 1996-01-12 | $17.19 | $24.58 | 244,800 | — | — |
| 1996-01-11 | $17.08 | $24.42 | 508,800 | — | — |
| 1996-01-10 | $18.00 | $25.74 | 238,800 | — | — |
| 1996-01-09 | $18.19 | $26.01 | 314,800 | — | — |
| 1996-01-08 | $18.44 | $26.36 | 98,800 | — | — |
| 1996-01-05 | $18.63 | $26.63 | 120,400 | — | — |
| 1996-01-04 | $18.56 | $26.54 | 488,000 | — | — |
| 1996-01-03 | $19.38 | $27.70 | 352,400 | — | — |
| 1996-01-02 | $19.81 | $28.33 | 142,400 | — | — |