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
- 1994-03-04 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 | $19.50 | $19.50 | 1,625 | — | — |
| 1996-12-30 | $22.50 | $22.50 | 4,125 | — | — |
| 1996-12-27 | $22.00 | $22.00 | 1,200 | — | — |
| 1996-12-26 | $23.50 | $23.50 | 3,000 | — | — |
| 1996-12-24 | $22.06 | $22.06 | 1,375 | — | — |
| 1996-12-23 | $22.25 | $22.25 | 6,475 | — | — |
| 1996-12-20 | $22.00 | $22.00 | 1,125 | — | — |
| 1996-12-19 | $22.00 | $22.00 | 6,050 | — | — |
| 1996-12-18 | $22.00 | $22.00 | 12,625 | — | — |
| 1996-12-17 | $23.00 | $23.00 | 2,025 | — | — |
| 1996-12-16 | $25.00 | $25.00 | 3,325 | — | — |
| 1996-12-13 | $26.00 | $26.00 | 7,575 | — | — |
| 1996-12-12 | $26.00 | $26.00 | 32,800 | — | — |
| 1996-12-11 | $25.00 | $25.00 | 31,125 | — | — |
| 1996-12-10 | $21.50 | $21.50 | 17,000 | — | — |
| 1996-12-09 | $20.00 | $20.00 | 6,075 | — | — |
| 1996-12-06 | $21.00 | $21.00 | 7,350 | — | — |
| 1996-12-05 | $21.00 | $21.00 | 5,425 | — | — |
| 1996-12-04 | $24.00 | $24.00 | 1,625 | — | — |
| 1996-12-03 | $21.00 | $21.00 | 1,375 | — | — |
| 1996-12-02 | $24.00 | $24.00 | 4,200 | — | — |
| 1996-11-29 | $24.00 | $24.00 | 15,375 | — | — |
| 1996-11-27 | $21.00 | $21.00 | 1,100 | — | — |
| 1996-11-26 | $21.00 | $21.00 | 3,200 | — | — |
| 1996-11-25 | $24.00 | $24.00 | 2,850 | — | — |
| 1996-11-22 | $24.00 | $24.00 | 2,375 | — | — |
| 1996-11-21 | $21.00 | $21.00 | 5,700 | — | — |
| 1996-11-20 | $24.00 | $24.00 | 5,850 | — | — |
| 1996-11-19 | $24.00 | $24.00 | 5,500 | — | — |
| 1996-11-18 | $22.00 | $22.00 | 6,000 | — | — |
| 1996-11-15 | $22.00 | $22.00 | 2,350 | — | — |
| 1996-11-14 | $24.00 | $24.00 | 22,275 | — | — |
| 1996-11-13 | $22.00 | $22.00 | 8,825 | — | — |
| 1996-11-12 | $25.00 | $25.00 | 4,200 | — | — |
| 1996-11-11 | $25.00 | $25.00 | 3,425 | — | — |
| 1996-11-08 | $25.00 | $25.00 | 31,300 | — | — |
| 1996-11-07 | $24.00 | $24.00 | 11,200 | — | — |
| 1996-11-06 | $24.50 | $24.50 | 3,925 | — | — |
| 1996-11-05 | $24.50 | $24.50 | 7,625 | — | — |
| 1996-11-04 | $24.50 | $24.50 | 2,775 | — | — |
| 1996-11-01 | $25.00 | $25.00 | 8,250 | — | — |
| 1996-10-31 | $23.00 | $23.00 | 4,675 | — | — |
| 1996-10-30 | $22.00 | $22.00 | 2,900 | — | — |
| 1996-10-29 | $22.00 | $22.00 | 6,675 | — | — |
| 1996-10-28 | $25.50 | $25.50 | 9,050 | — | — |
| 1996-10-25 | $25.50 | $25.50 | 2,975 | — | — |
| 1996-10-24 | $22.50 | $22.50 | 5,075 | — | — |
| 1996-10-23 | $24.50 | $24.50 | 6,425 | — | — |
| 1996-10-22 | $25.50 | $25.50 | 3,975 | — | — |
| 1996-10-21 | $25.50 | $25.50 | 1,725 | — | — |
| 1996-10-18 | $24.00 | $24.00 | 30,300 | — | — |
| 1996-10-17 | $25.50 | $25.50 | 5,050 | — | — |
| 1996-10-16 | $25.50 | $25.50 | 16,275 | — | — |
| 1996-10-15 | $25.50 | $25.50 | 4,575 | — | — |
| 1996-10-14 | $25.50 | $25.50 | 4,750 | — | — |
| 1996-10-11 | $25.50 | $25.50 | 2,350 | — | — |
| 1996-10-10 | $22.50 | $22.50 | 7,250 | — | — |
| 1996-10-09 | $25.00 | $25.00 | 25,825 | — | — |
| 1996-10-08 | $22.50 | $22.50 | 7,450 | — | — |
| 1996-10-07 | $27.00 | $27.00 | 1,575 | — | — |
| 1996-10-04 | $27.00 | $27.00 | 8,050 | — | — |
| 1996-10-03 | $27.00 | $27.00 | 7,875 | — | — |
| 1996-10-02 | $25.00 | $25.00 | 20,400 | — | — |
| 1996-10-01 | $26.00 | $26.00 | 2,600 | — | — |
| 1996-09-30 | $26.00 | $26.00 | 10,000 | — | — |
| 1996-09-27 | $26.00 | $26.00 | 2,050 | — | — |
| 1996-09-26 | $28.50 | $28.50 | 9,400 | — | — |
| 1996-09-25 | $29.00 | $29.00 | 12,100 | — | — |
| 1996-09-24 | $26.50 | $26.50 | 7,350 | — | — |
| 1996-09-23 | $30.00 | $30.00 | 9,900 | — | — |
| 1996-09-20 | $31.50 | $31.50 | 6,675 | — | — |
| 1996-09-19 | $30.00 | $30.00 | 5,875 | — | — |
| 1996-09-18 | $30.00 | $30.00 | 4,550 | — | — |
| 1996-09-17 | $32.00 | $32.00 | 8,825 | — | — |
| 1996-09-16 | $32.00 | $32.00 | 725 | — | — |
| 1996-09-13 | $32.00 | $32.00 | 4,900 | — | — |
| 1996-09-12 | $32.00 | $32.00 | 6,525 | — | — |
| 1996-09-11 | $30.00 | $30.00 | 12,750 | — | — |
| 1996-09-10 | $32.00 | $32.00 | 15,375 | — | — |
| 1996-09-09 | $32.00 | $32.00 | 2,050 | — | — |
| 1996-09-06 | $30.75 | $30.75 | 1,600 | — | — |
| 1996-09-05 | $31.00 | $31.00 | 3,475 | — | — |
| 1996-09-04 | $30.75 | $30.75 | 7,700 | — | — |
| 1996-09-03 | $30.75 | $30.75 | 4,950 | — | — |
| 1996-08-30 | $31.00 | $31.00 | 7,350 | — | — |
| 1996-08-29 | $31.00 | $31.00 | 8,500 | — | — |
| 1996-08-28 | $31.00 | $31.00 | 16,425 | — | — |
| 1996-08-27 | $33.00 | $33.00 | 3,725 | — | — |
| 1996-08-26 | $34.00 | $34.00 | 8,350 | — | — |
| 1996-08-23 | $33.00 | $33.00 | 4,400 | — | — |
| 1996-08-22 | $33.00 | $33.00 | 18,325 | — | — |
| 1996-08-21 | $34.00 | $34.00 | 9,975 | — | — |
| 1996-08-20 | $36.50 | $36.50 | 6,675 | — | — |
| 1996-08-19 | $37.00 | $37.00 | 2,225 | — | — |
| 1996-08-16 | $34.00 | $34.00 | 3,850 | — | — |
| 1996-08-15 | $34.25 | $34.25 | 8,975 | — | — |
| 1996-08-14 | $37.00 | $37.00 | 4,500 | — | — |
| 1996-08-13 | $37.00 | $37.00 | 5,825 | — | — |
| 1996-08-12 | $37.00 | $37.00 | 3,175 | — | — |
| 1996-08-09 | $37.00 | $37.00 | 1,450 | — | — |
| 1996-08-08 | $34.00 | $34.00 | 23,350 | — | — |
| 1996-08-07 | $34.00 | $34.00 | 18,850 | — | — |
| 1996-08-06 | $34.00 | $34.00 | 18,050 | — | — |
| 1996-08-05 | $34.00 | $34.00 | 2,000 | — | — |
| 1996-08-02 | $37.00 | $37.00 | 7,775 | — | — |
| 1996-08-01 | $35.75 | $35.75 | 55,975 | — | — |
| 1996-07-31 | $37.50 | $37.50 | 10,650 | — | — |
| 1996-07-30 | $34.00 | $34.00 | 2,975 | — | — |
| 1996-07-29 | $35.75 | $35.75 | 2,450 | — | — |
| 1996-07-26 | $34.00 | $34.00 | 4,775 | — | — |
| 1996-07-25 | $37.50 | $37.50 | 4,525 | — | — |
| 1996-07-24 | $34.25 | $34.25 | 3,175 | — | — |
| 1996-07-23 | $37.50 | $37.50 | 2,425 | — | — |
| 1996-07-22 | $37.50 | $37.50 | 11,025 | — | — |
| 1996-07-19 | $37.50 | $37.50 | 8,100 | — | — |
| 1996-07-18 | $34.00 | $34.00 | 7,900 | — | — |
| 1996-07-17 | $37.50 | $37.50 | 5,750 | — | — |
| 1996-07-16 | $36.00 | $36.00 | 4,250 | — | — |
| 1996-07-15 | $35.00 | $35.00 | 4,700 | — | — |
| 1996-07-12 | $37.75 | $37.75 | 10,625 | — | — |
| 1996-07-11 | $36.25 | $36.25 | 7,000 | — | — |
| 1996-07-10 | $37.75 | $37.75 | 3,875 | — | — |
| 1996-07-09 | $36.00 | $36.00 | 4,175 | — | — |
| 1996-07-08 | $37.75 | $37.75 | 1,175 | — | — |
| 1996-07-05 | $36.00 | $36.00 | 325 | — | — |
| 1996-07-03 | $37.00 | $37.00 | 5,300 | — | — |
| 1996-07-02 | $37.00 | $37.00 | 5,850 | — | — |
| 1996-07-01 | $36.00 | $36.00 | 7,300 | — | — |
| 1996-06-28 | $36.00 | $36.00 | 5,325 | — | — |
| 1996-06-27 | $36.00 | $36.00 | 26,250 | — | — |
| 1996-06-26 | $37.50 | $37.50 | 5,575 | — | — |
| 1996-06-25 | $37.75 | $37.75 | 7,925 | — | — |
| 1996-06-24 | $37.75 | $37.75 | 3,800 | — | — |
| 1996-06-21 | $36.00 | $36.00 | 9,600 | — | — |
| 1996-06-20 | $37.75 | $37.75 | 4,800 | — | — |
| 1996-06-19 | $37.75 | $37.75 | 8,125 | — | — |
| 1996-06-18 | $37.75 | $37.75 | 5,075 | — | — |
| 1996-06-17 | $37.75 | $37.75 | 6,125 | — | — |
| 1996-06-14 | $36.00 | $36.00 | 51,225 | — | — |
| 1996-06-13 | $36.25 | $36.25 | 11,775 | — | — |
| 1996-06-12 | $37.75 | $37.75 | 30,600 | — | — |
| 1996-06-11 | $37.75 | $37.75 | 9,100 | — | — |
| 1996-06-10 | $37.75 | $37.75 | 6,650 | — | — |
| 1996-06-07 | $37.75 | $37.75 | 10,925 | — | — |
| 1996-06-06 | $37.75 | $37.75 | 11,275 | — | — |
| 1996-06-05 | $37.75 | $37.75 | 7,900 | — | — |
| 1996-06-04 | $37.75 | $37.75 | 9,300 | — | — |
| 1996-06-03 | $37.00 | $37.00 | 7,050 | — | — |
| 1996-05-31 | $37.75 | $37.75 | 11,825 | — | — |
| 1996-05-30 | $36.00 | $36.00 | 11,675 | — | — |
| 1996-05-29 | $37.75 | $37.75 | 6,325 | — | — |
| 1996-05-28 | $37.75 | $37.75 | 3,375 | — | — |
| 1996-05-24 | $36.00 | $36.00 | 2,275 | — | — |
| 1996-05-23 | $37.75 | $37.75 | 5,325 | — | — |
| 1996-05-22 | $37.75 | $37.75 | 2,300 | — | — |
| 1996-05-21 | $37.75 | $37.75 | 2,775 | — | — |
| 1996-05-20 | $36.00 | $36.00 | 8,600 | — | — |
| 1996-05-17 | $37.75 | $37.75 | 4,225 | — | — |
| 1996-05-16 | $36.00 | $36.00 | 3,450 | — | — |
| 1996-05-15 | $36.00 | $36.00 | 7,450 | — | — |
| 1996-05-14 | $36.00 | $36.00 | 9,125 | — | — |
| 1996-05-13 | $37.75 | $37.75 | 1,700 | — | — |
| 1996-05-10 | $36.00 | $36.00 | 2,475 | — | — |
| 1996-05-09 | $36.00 | $36.00 | 625 | — | — |
| 1996-05-08 | $37.75 | $37.75 | 2,425 | — | — |
| 1996-05-07 | $36.00 | $36.00 | 650 | — | — |
| 1996-05-06 | $36.00 | $36.00 | 775 | — | — |
| 1996-05-03 | $36.00 | $36.00 | 1,725 | — | — |
| 1996-05-02 | $36.25 | $36.25 | 2,175 | — | — |
| 1996-05-01 | $37.75 | $37.75 | 950 | — | — |
| 1996-04-30 | $37.75 | $37.75 | 3,850 | — | — |
| 1996-04-29 | $37.75 | $37.75 | 3,350 | — | — |
| 1996-04-26 | $37.75 | $37.75 | 6,975 | — | — |
| 1996-04-25 | $37.75 | $37.75 | 4,425 | — | — |
| 1996-04-24 | $37.75 | $37.75 | 3,300 | — | — |
| 1996-04-23 | $37.75 | $37.75 | 2,075 | — | — |
| 1996-04-22 | $37.75 | $37.75 | 7,100 | — | — |
| 1996-04-19 | $37.75 | $37.75 | 9,175 | — | — |
| 1996-04-18 | $37.75 | $37.75 | 5,375 | — | — |
| 1996-04-17 | $37.75 | $37.75 | 10,050 | — | — |
| 1996-04-16 | $37.75 | $37.75 | 4,200 | — | — |
| 1996-04-15 | $36.00 | $36.00 | 3,000 | — | — |
| 1996-04-12 | $37.75 | $37.75 | 7,250 | — | — |
| 1996-04-11 | $36.00 | $36.00 | 1,950 | — | — |
| 1996-04-10 | $36.25 | $36.25 | 3,950 | — | — |
| 1996-04-09 | $36.00 | $36.00 | 5,400 | — | — |
| 1996-04-08 | $37.75 | $37.75 | 900 | — | — |
| 1996-04-04 | $36.00 | $36.00 | 2,200 | — | — |
| 1996-04-03 | $37.50 | $37.50 | 3,900 | — | — |
| 1996-04-02 | $37.75 | $37.75 | 14,625 | — | — |
| 1996-04-01 | $36.00 | $36.00 | 1,325 | — | — |
| 1996-03-29 | $36.00 | $36.00 | 12,800 | — | — |
| 1996-03-28 | $38.50 | $38.50 | 325 | — | — |
| 1996-03-27 | $39.00 | $39.00 | 5,125 | — | — |
| 1996-03-26 | $38.50 | $38.50 | 2,125 | — | — |
| 1996-03-25 | $38.50 | $38.50 | 2,850 | — | — |
| 1996-03-22 | $36.00 | $36.00 | 2,600 | — | — |
| 1996-03-21 | $37.00 | $37.00 | 5,750 | — | — |
| 1996-03-20 | $37.00 | $37.00 | 11,250 | — | — |
| 1996-03-19 | $37.00 | $37.00 | 4,800 | — | — |
| 1996-03-18 | $37.00 | $37.00 | 8,925 | — | — |
| 1996-03-15 | $37.00 | $37.00 | 4,725 | — | — |
| 1996-03-14 | $37.00 | $37.00 | 10,275 | — | — |
| 1996-03-13 | $37.50 | $37.50 | 45,300 | — | — |
| 1996-03-12 | $36.00 | $36.00 | 4,300 | — | — |
| 1996-03-11 | $36.50 | $36.50 | 700 | — | — |
| 1996-03-08 | $36.50 | $36.50 | 575 | — | — |
| 1996-03-07 | $36.00 | $36.00 | 13,050 | — | — |
| 1996-03-06 | $35.00 | $35.00 | 450 | — | — |
| 1996-03-05 | $35.00 | $35.00 | 1,850 | — | — |
| 1996-03-04 | $35.50 | $35.50 | 300 | — | — |
| 1996-03-01 | $36.00 | $36.00 | 2,425 | — | — |
| 1996-02-29 | $36.00 | $36.00 | 27,175 | — | — |
| 1996-02-28 | $34.00 | $34.00 | 425 | — | — |
| 1996-02-27 | $34.00 | $34.00 | 17,050 | — | — |
| 1996-02-26 | $36.00 | $36.00 | 8,700 | — | — |
| 1996-02-23 | $34.00 | $34.00 | 1,850 | — | — |
| 1996-02-22 | $32.00 | $32.00 | 1,075 | — | — |
| 1996-02-21 | $32.00 | $32.00 | 250 | — | — |
| 1996-02-20 | $32.00 | $32.00 | 250 | — | — |
| 1996-02-16 | $33.00 | $33.00 | 775 | — | — |
| 1996-02-15 | $34.50 | $34.50 | 2,250 | — | — |
| 1996-02-14 | $32.00 | $32.00 | 875 | — | — |
| 1996-02-13 | $32.00 | $32.00 | 450 | — | — |
| 1996-02-12 | $34.00 | $34.00 | 7,375 | — | — |
| 1996-02-09 | $33.00 | $33.00 | 56,800 | — | — |
| 1996-02-08 | $29.00 | $29.00 | 2,475 | — | — |
| 1996-02-07 | $29.00 | $29.00 | 675 | — | — |
| 1996-02-06 | $26.00 | $26.00 | 0 | — | — |
| 1996-02-05 | $26.00 | $26.00 | 50 | — | — |
| 1996-02-02 | $26.50 | $26.50 | 225 | — | — |
| 1996-02-01 | $26.50 | $26.50 | 2,875 | — | — |
| 1996-01-31 | $27.50 | $27.50 | 900 | — | — |
| 1996-01-30 | $28.00 | $28.00 | 775 | — | — |
| 1996-01-29 | $26.00 | $26.00 | 550 | — | — |
| 1996-01-26 | $26.00 | $26.00 | 25 | — | — |
| 1996-01-25 | $26.00 | $26.00 | 0 | — | — |
| 1996-01-24 | $26.00 | $26.00 | 50 | — | — |
| 1996-01-23 | $26.50 | $26.50 | 0 | — | — |
| 1996-01-22 | $26.50 | $26.50 | 250 | — | — |
| 1996-01-19 | $26.50 | $26.50 | 8,950 | — | — |
| 1996-01-18 | $27.00 | $27.00 | 8,900 | — | — |
| 1996-01-17 | $29.00 | $29.00 | 650 | — | — |
| 1996-01-16 | $31.00 | $31.00 | 9,200 | — | — |
| 1996-01-15 | $28.50 | $28.50 | 5,900 | — | — |
| 1996-01-12 | $28.50 | $28.50 | 14,950 | — | — |
| 1996-01-11 | $28.50 | $28.50 | 54,700 | — | — |
| 1996-01-10 | $22.00 | $22.00 | 1,400 | — | — |
| 1996-01-09 | $22.00 | $22.00 | 200 | — | — |
| 1996-01-08 | $22.00 | $22.00 | 125 | — | — |
| 1996-01-05 | $22.00 | $22.00 | 125 | — | — |
| 1996-01-04 | $22.00 | $22.00 | 325 | — | — |
| 1996-01-03 | $22.25 | $22.25 | 1,100 | — | — |
| 1996-01-02 | $21.00 | $21.00 | 250 | — | — |