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
- 1988-05-04 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 | $27.88 | $27.88 | 49,500 | — | — |
| 1996-12-30 | $27.50 | $27.50 | 14,300 | — | — |
| 1996-12-27 | $27.38 | $27.38 | 30,900 | — | — |
| 1996-12-26 | $27.38 | $27.38 | 25,400 | — | — |
| 1996-12-24 | $27.13 | $27.12 | 40,400 | — | — |
| 1996-12-23 | $27.13 | $27.12 | 87,900 | — | — |
| 1996-12-20 | $27.63 | $27.62 | 37,500 | — | — |
| 1996-12-19 | $28.00 | $28.00 | 31,300 | — | — |
| 1996-12-18 | $28.13 | $28.13 | 30,100 | — | — |
| 1996-12-17 | $28.00 | $28.00 | 22,300 | — | — |
| 1996-12-16 | $27.88 | $27.88 | 43,000 | — | — |
| 1996-12-13 | $28.25 | $28.25 | 22,200 | — | — |
| 1996-12-12 | $28.50 | $28.50 | 30,000 | — | — |
| 1996-12-11 | $28.25 | $28.25 | 63,900 | — | — |
| 1996-12-10 | $28.38 | $28.37 | 98,700 | — | — |
| 1996-12-09 | $28.25 | $28.25 | 12,100 | — | — |
| 1996-12-06 | $28.38 | $28.37 | 64,100 | — | — |
| 1996-12-05 | $28.38 | $28.37 | 25,800 | — | — |
| 1996-12-04 | $28.63 | $28.62 | 18,700 | — | — |
| 1996-12-03 | $28.13 | $28.13 | 18,600 | — | — |
| 1996-12-02 | $27.88 | $27.88 | 31,300 | — | — |
| 1996-11-29 | $28.00 | $28.00 | 3,100 | — | — |
| 1996-11-27 | $27.88 | $27.88 | 26,500 | — | — |
| 1996-11-26 | $28.00 | $28.00 | 41,800 | — | — |
| 1996-11-25 | $28.38 | $28.37 | 51,600 | — | — |
| 1996-11-22 | $28.75 | $28.75 | 78,300 | — | — |
| 1996-11-21 | $28.50 | $28.50 | 25,800 | — | — |
| 1996-11-20 | $28.50 | $28.50 | 9,200 | — | — |
| 1996-11-19 | $28.25 | $28.25 | 41,900 | — | — |
| 1996-11-18 | $27.88 | $27.88 | 88,000 | — | — |
| 1996-11-15 | $27.75 | $27.75 | 50,300 | — | — |
| 1996-11-14 | $28.38 | $28.37 | 53,000 | — | — |
| 1996-11-13 | $29.00 | $29.00 | 50,400 | — | — |
| 1996-11-12 | $29.00 | $29.00 | 16,900 | — | — |
| 1996-11-11 | $29.25 | $29.25 | 43,100 | — | — |
| 1996-11-08 | $29.25 | $29.25 | 45,600 | — | — |
| 1996-11-07 | $29.63 | $29.62 | 14,900 | — | — |
| 1996-11-06 | $29.75 | $29.75 | 31,800 | — | — |
| 1996-11-05 | $30.13 | $30.13 | 41,400 | — | — |
| 1996-11-04 | $29.38 | $29.38 | 8,700 | — | — |
| 1996-11-01 | $29.13 | $29.12 | 55,000 | — | — |
| 1996-10-31 | $29.38 | $29.38 | 49,500 | — | — |
| 1996-10-30 | $29.25 | $29.25 | 12,700 | — | — |
| 1996-10-29 | $29.25 | $29.25 | 59,500 | — | — |
| 1996-10-28 | $29.13 | $29.12 | 98,200 | — | — |
| 1996-10-25 | $29.13 | $29.12 | 63,600 | — | — |
| 1996-10-24 | $28.63 | $28.62 | 41,400 | — | — |
| 1996-10-23 | $28.63 | $28.62 | 2,800 | — | — |
| 1996-10-22 | $29.00 | $29.00 | 57,000 | — | — |
| 1996-10-21 | $29.38 | $29.38 | 53,800 | — | — |
| 1996-10-18 | $29.88 | $29.88 | 2,700 | — | — |
| 1996-10-17 | $29.75 | $29.75 | 15,600 | — | — |
| 1996-10-16 | $29.50 | $29.50 | 11,600 | — | — |
| 1996-10-15 | $29.25 | $29.25 | 7,300 | — | — |
| 1996-10-14 | $29.25 | $29.25 | 4,100 | — | — |
| 1996-10-11 | $29.25 | $29.25 | 74,000 | — | — |
| 1996-10-10 | $29.38 | $29.38 | 83,400 | — | — |
| 1996-10-09 | $29.88 | $29.88 | 72,100 | — | — |
| 1996-10-08 | $29.88 | $29.88 | 58,700 | — | — |
| 1996-10-07 | $29.75 | $29.75 | 35,000 | — | — |
| 1996-10-04 | $30.00 | $30.00 | 123,800 | — | — |
| 1996-10-03 | $29.88 | $29.88 | 87,500 | — | — |
| 1996-10-02 | $30.00 | $30.00 | 124,000 | — | — |
| 1996-10-01 | $30.00 | $30.00 | 31,600 | — | — |
| 1996-09-30 | $30.25 | $30.25 | 116,100 | — | — |
| 1996-09-27 | $30.25 | $30.25 | 10,700 | — | — |
| 1996-09-26 | $30.75 | $30.75 | 88,500 | — | — |
| 1996-09-25 | $30.25 | $30.25 | 5,300 | — | — |
| 1996-09-24 | $30.00 | $30.00 | 31,600 | — | — |
| 1996-09-23 | $30.00 | $30.00 | 4,300 | — | — |
| 1996-09-20 | $30.13 | $30.13 | 47,100 | — | — |
| 1996-09-19 | $30.00 | $30.00 | 18,800 | — | — |
| 1996-09-18 | $30.38 | $30.37 | 2,900 | — | — |
| 1996-09-17 | $30.63 | $30.63 | 2,100 | — | — |
| 1996-09-16 | $31.13 | $31.12 | 16,700 | — | — |
| 1996-09-13 | $31.38 | $31.38 | 20,500 | — | — |
| 1996-09-12 | $31.00 | $31.00 | 73,200 | — | — |
| 1996-09-11 | $31.00 | $31.00 | 46,200 | — | — |
| 1996-09-10 | $30.75 | $30.75 | 64,000 | — | — |
| 1996-09-09 | $30.75 | $30.75 | 25,400 | — | — |
| 1996-09-06 | $30.13 | $30.13 | 285,600 | — | — |
| 1996-09-05 | $30.13 | $30.13 | 3,300 | — | — |
| 1996-09-04 | $30.25 | $30.25 | 1,400 | — | — |
| 1996-09-03 | $30.38 | $30.37 | 11,600 | — | — |
| 1996-08-30 | $30.25 | $30.25 | 13,000 | — | — |
| 1996-08-29 | $30.25 | $30.25 | 19,700 | — | — |
| 1996-08-28 | $31.25 | $31.25 | 25,900 | — | — |
| 1996-08-27 | $31.00 | $31.00 | 12,600 | — | — |
| 1996-08-26 | $31.38 | $31.38 | 8,800 | — | — |
| 1996-08-23 | $31.25 | $31.25 | 90,300 | — | — |
| 1996-08-22 | $30.88 | $30.87 | 44,600 | — | — |
| 1996-08-21 | $31.00 | $31.00 | 7,000 | — | — |
| 1996-08-20 | $31.13 | $31.12 | 37,000 | — | — |
| 1996-08-19 | $31.25 | $31.25 | 28,900 | — | — |
| 1996-08-16 | $31.63 | $31.62 | 26,300 | — | — |
| 1996-08-15 | $31.38 | $31.38 | 38,300 | — | — |
| 1996-08-14 | $31.00 | $31.00 | 59,600 | — | — |
| 1996-08-13 | $30.13 | $30.13 | 11,500 | — | — |
| 1996-08-12 | $30.38 | $30.37 | 3,500 | — | — |
| 1996-08-09 | $30.63 | $30.63 | 2,500 | — | — |
| 1996-08-08 | $30.75 | $30.75 | 15,500 | — | — |
| 1996-08-07 | $30.63 | $30.63 | 9,100 | — | — |
| 1996-08-06 | $30.75 | $30.75 | 24,500 | — | — |
| 1996-08-05 | $30.50 | $30.50 | 15,000 | — | — |
| 1996-08-02 | $30.63 | $30.63 | 15,200 | — | — |
| 1996-08-01 | $30.75 | $30.75 | 64,200 | — | — |
| 1996-07-31 | $30.13 | $30.13 | 24,800 | — | — |
| 1996-07-30 | $30.25 | $30.25 | 7,600 | — | — |
| 1996-07-29 | $30.38 | $30.37 | 33,900 | — | — |
| 1996-07-26 | $30.00 | $30.00 | 58,800 | — | — |
| 1996-07-25 | $29.25 | $29.25 | 104,000 | — | — |
| 1996-07-24 | $28.63 | $28.62 | 129,600 | — | — |
| 1996-07-23 | $29.25 | $29.25 | 360,100 | — | — |
| 1996-07-22 | $28.75 | $28.75 | 31,200 | — | — |
| 1996-07-19 | $29.13 | $29.12 | 4,500 | — | — |
| 1996-07-18 | $29.25 | $29.25 | 22,300 | — | — |
| 1996-07-17 | $29.13 | $29.12 | 23,600 | — | — |
| 1996-07-16 | $28.63 | $28.62 | 57,400 | — | — |
| 1996-07-15 | $28.88 | $28.87 | 114,400 | — | — |
| 1996-07-12 | $29.75 | $29.75 | 38,500 | — | — |
| 1996-07-11 | $29.25 | $29.25 | 18,400 | — | — |
| 1996-07-10 | $29.25 | $29.25 | 121,700 | — | — |
| 1996-07-09 | $29.50 | $29.50 | 134,700 | — | — |
| 1996-07-08 | $29.50 | $29.50 | 43,400 | — | — |
| 1996-07-05 | $30.00 | $30.00 | 124,300 | — | — |
| 1996-07-03 | $31.00 | $31.00 | 66,500 | — | — |
| 1996-07-02 | $30.75 | $30.75 | 20,500 | — | — |
| 1996-07-01 | $31.13 | $31.12 | 3,600 | — | — |
| 1996-06-28 | $31.00 | $31.00 | 54,000 | — | — |
| 1996-06-27 | $30.75 | $30.75 | 2,200 | — | — |
| 1996-06-26 | $31.00 | $31.00 | 56,700 | — | — |
| 1996-06-25 | $31.00 | $31.00 | 12,500 | — | — |
| 1996-06-24 | $31.00 | $31.00 | 13,600 | — | — |
| 1996-06-21 | $31.00 | $31.00 | 14,100 | — | — |
| 1996-06-20 | $31.25 | $31.25 | 7,300 | — | — |
| 1996-06-19 | $31.13 | $31.12 | 222,800 | — | — |
| 1996-06-18 | $31.88 | $31.87 | 12,100 | — | — |
| 1996-06-17 | $31.50 | $31.50 | 24,900 | — | — |
| 1996-06-14 | $31.50 | $31.50 | 31,600 | — | — |
| 1996-06-13 | $32.13 | $32.13 | 45,500 | — | — |
| 1996-06-12 | $32.25 | $32.25 | 17,000 | — | — |
| 1996-06-11 | $31.75 | $31.75 | 114,300 | — | — |
| 1996-06-10 | $31.88 | $31.87 | 16,300 | — | — |
| 1996-06-07 | $31.50 | $31.50 | 11,900 | — | — |
| 1996-06-06 | $31.88 | $31.87 | 69,300 | — | — |
| 1996-06-05 | $31.88 | $31.87 | 7,100 | — | — |
| 1996-06-04 | $31.88 | $31.87 | 14,900 | — | — |
| 1996-06-03 | $31.75 | $31.75 | 42,100 | — | — |
| 1996-05-31 | $31.63 | $31.62 | 23,500 | — | — |
| 1996-05-30 | $32.00 | $32.00 | 12,100 | — | — |
| 1996-05-29 | $32.25 | $32.25 | 3,900 | — | — |
| 1996-05-28 | $32.63 | $32.63 | 61,700 | — | — |
| 1996-05-24 | $32.50 | $32.50 | 7,300 | — | — |
| 1996-05-23 | $32.50 | $32.50 | 11,900 | — | — |
| 1996-05-22 | $32.63 | $32.63 | 18,300 | — | — |
| 1996-05-21 | $32.75 | $32.75 | 23,300 | — | — |
| 1996-05-20 | $32.63 | $32.63 | 23,700 | — | — |
| 1996-05-17 | $32.50 | $32.50 | 59,000 | — | — |
| 1996-05-16 | $32.00 | $32.00 | 32,900 | — | — |
| 1996-05-15 | $32.00 | $32.00 | 21,400 | — | — |
| 1996-05-14 | $31.75 | $31.75 | 185,200 | — | — |
| 1996-05-13 | $32.00 | $32.00 | 36,800 | — | — |
| 1996-05-10 | $32.50 | $32.50 | 5,500 | — | — |
| 1996-05-09 | $32.38 | $32.38 | 3,600 | — | — |
| 1996-05-08 | $32.13 | $32.13 | 13,100 | — | — |
| 1996-05-07 | $32.38 | $32.38 | 21,800 | — | — |
| 1996-05-06 | $32.13 | $32.13 | 69,900 | — | — |
| 1996-05-03 | $32.00 | $32.00 | 80,400 | — | — |
| 1996-05-02 | $32.63 | $32.63 | 17,900 | — | — |
| 1996-05-01 | $33.00 | $33.00 | 80,100 | — | — |
| 1996-04-30 | $33.13 | $33.13 | 309,000 | — | — |
| 1996-04-29 | $34.00 | $34.00 | 42,500 | — | — |
| 1996-04-26 | $34.88 | $34.88 | 27,100 | — | — |
| 1996-04-25 | $35.13 | $35.13 | 51,600 | — | — |
| 1996-04-24 | $35.00 | $35.00 | 23,300 | — | — |
| 1996-04-23 | $35.38 | $35.38 | 20,100 | — | — |
| 1996-04-22 | $35.63 | $35.62 | 14,000 | — | — |
| 1996-04-19 | $35.63 | $35.62 | 47,100 | — | — |
| 1996-04-18 | $35.25 | $35.25 | 34,400 | — | — |
| 1996-04-17 | $35.00 | $35.00 | 146,100 | — | — |
| 1996-04-16 | $34.63 | $34.63 | 22,500 | — | — |
| 1996-04-15 | $34.38 | $34.37 | 4,900 | — | — |
| 1996-04-12 | $34.13 | $34.12 | 42,700 | — | — |
| 1996-04-11 | $34.25 | $34.25 | 2,500 | — | — |
| 1996-04-10 | $34.50 | $34.50 | 17,100 | — | — |
| 1996-04-09 | $33.88 | $33.87 | 25,600 | — | — |
| 1996-04-08 | $34.25 | $34.25 | 5,200 | — | — |
| 1996-04-04 | $34.50 | $34.50 | 52,900 | — | — |
| 1996-04-03 | $34.25 | $34.25 | 73,700 | — | — |
| 1996-04-02 | $34.25 | $34.25 | 73,400 | — | — |
| 1996-04-01 | $34.13 | $34.12 | 31,800 | — | — |
| 1996-03-29 | $34.50 | $34.50 | 28,300 | — | — |
| 1996-03-28 | $34.25 | $34.25 | 27,600 | — | — |
| 1996-03-27 | $34.31 | $34.31 | 5,800 | — | — |
| 1996-03-26 | $34.50 | $34.50 | 7,300 | — | — |
| 1996-03-25 | $34.50 | $34.50 | 20,400 | — | — |
| 1996-03-22 | $34.38 | $34.37 | 10,800 | — | — |
| 1996-03-21 | $34.50 | $34.50 | 12,200 | — | — |
| 1996-03-20 | $34.50 | $34.50 | 48,000 | — | — |
| 1996-03-19 | $34.75 | $34.75 | 43,000 | — | — |
| 1996-03-18 | $34.63 | $34.63 | 99,700 | — | — |
| 1996-03-15 | $34.38 | $34.37 | 14,100 | — | — |
| 1996-03-14 | $34.63 | $34.63 | 18,400 | — | — |
| 1996-03-13 | $34.75 | $34.75 | 57,600 | — | — |
| 1996-03-12 | $35.00 | $35.00 | 79,000 | — | — |
| 1996-03-11 | $35.50 | $35.50 | 37,900 | — | — |
| 1996-03-08 | $35.63 | $35.62 | 119,900 | — | — |
| 1996-03-07 | $36.50 | $36.50 | 15,700 | — | — |
| 1996-03-06 | $36.38 | $36.37 | 39,400 | — | — |
| 1996-03-05 | $36.50 | $36.50 | 18,900 | — | — |
| 1996-03-04 | $36.25 | $36.25 | 14,700 | — | — |
| 1996-03-01 | $36.50 | $36.50 | 28,200 | — | — |
| 1996-02-29 | $36.00 | $36.00 | 41,000 | — | — |
| 1996-02-28 | $36.25 | $36.25 | 17,400 | — | — |
| 1996-02-27 | $36.13 | $36.13 | 11,200 | — | — |
| 1996-02-26 | $36.13 | $36.13 | 12,900 | — | — |
| 1996-02-23 | $36.50 | $36.50 | 174,900 | — | — |
| 1996-02-22 | $36.50 | $36.50 | 218,900 | — | — |
| 1996-02-21 | $35.75 | $35.75 | 54,300 | — | — |
| 1996-02-20 | $35.50 | $35.50 | 89,300 | — | — |
| 1996-02-16 | $35.25 | $35.25 | 19,700 | — | — |
| 1996-02-15 | $35.13 | $35.13 | 11,600 | — | — |
| 1996-02-14 | $35.38 | $35.38 | 3,100 | — | — |
| 1996-02-13 | $35.38 | $35.38 | 39,300 | — | — |
| 1996-02-12 | $35.50 | $35.50 | 91,400 | — | — |
| 1996-02-09 | $35.75 | $35.75 | 16,100 | — | — |
| 1996-02-08 | $35.88 | $35.87 | 12,700 | — | — |
| 1996-02-07 | $35.88 | $35.87 | 97,700 | — | — |
| 1996-02-06 | $36.63 | $36.62 | 63,500 | — | — |
| 1996-02-05 | $36.88 | $36.88 | 59,000 | — | — |
| 1996-02-02 | $35.88 | $35.87 | 47,700 | — | — |
| 1996-02-01 | $34.75 | $34.75 | 44,300 | — | — |
| 1996-01-31 | $33.88 | $33.87 | 14,400 | — | — |
| 1996-01-30 | $33.50 | $33.50 | 25,200 | — | — |
| 1996-01-29 | $33.38 | $33.37 | 28,300 | — | — |
| 1996-01-26 | $32.50 | $32.50 | 3,600 | — | — |
| 1996-01-25 | $32.38 | $32.38 | 35,600 | — | — |
| 1996-01-24 | $32.00 | $32.00 | 48,700 | — | — |
| 1996-01-23 | $31.88 | $31.87 | 103,200 | — | — |
| 1996-01-22 | $32.00 | $32.00 | 165,000 | — | — |
| 1996-01-19 | $32.75 | $32.75 | 42,400 | — | — |
| 1996-01-18 | $33.25 | $33.25 | 50,800 | — | — |
| 1996-01-17 | $33.25 | $33.25 | 21,600 | — | — |
| 1996-01-16 | $33.25 | $33.25 | 82,200 | — | — |
| 1996-01-15 | $33.00 | $33.00 | 18,600 | — | — |
| 1996-01-12 | $33.25 | $33.25 | 58,600 | — | — |
| 1996-01-11 | $33.25 | $33.25 | 38,800 | — | — |
| 1996-01-10 | $33.25 | $33.25 | 47,300 | — | — |
| 1996-01-09 | $33.63 | $33.63 | 15,500 | — | — |
| 1996-01-08 | $33.75 | $33.75 | 3,200 | — | — |
| 1996-01-05 | $34.00 | $34.00 | 27,000 | — | — |
| 1996-01-04 | $33.75 | $33.75 | 15,100 | — | — |
| 1996-01-03 | $34.00 | $34.00 | 69,100 | — | — |
| 1996-01-02 | $33.75 | $33.75 | 12,700 | — | — |