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
- 1994-08-10 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 | $20.75 | $20.75 | 538,600 | — | — |
| 1996-12-30 | $21.25 | $21.25 | 416,400 | — | — |
| 1996-12-27 | $22.13 | $22.12 | 542,600 | — | — |
| 1996-12-26 | $22.56 | $22.56 | 220,000 | — | — |
| 1996-12-24 | $23.25 | $23.25 | 62,600 | — | — |
| 1996-12-23 | $23.50 | $23.50 | 240,400 | — | — |
| 1996-12-20 | $23.31 | $23.31 | 209,200 | — | — |
| 1996-12-19 | $24.13 | $24.13 | 535,000 | — | — |
| 1996-12-18 | $23.81 | $23.81 | 403,400 | — | — |
| 1996-12-17 | $24.13 | $24.13 | 561,600 | — | — |
| 1996-12-16 | $23.13 | $23.13 | 1,118,200 | — | — |
| 1996-12-13 | $23.88 | $23.88 | 465,800 | — | — |
| 1996-12-12 | $24.75 | $24.75 | 243,800 | — | — |
| 1996-12-11 | $25.13 | $25.12 | 675,800 | — | — |
| 1996-12-10 | $25.88 | $25.88 | 399,400 | — | — |
| 1996-12-09 | $25.31 | $25.31 | 671,400 | — | — |
| 1996-12-06 | $25.00 | $25.00 | 872,200 | — | — |
| 1996-12-05 | $25.25 | $25.25 | 715,000 | — | — |
| 1996-12-04 | $24.25 | $24.25 | 621,000 | — | — |
| 1996-12-03 | $24.00 | $24.00 | 898,200 | — | — |
| 1996-12-02 | $22.75 | $22.75 | 369,200 | — | — |
| 1996-11-29 | $22.31 | $22.31 | 188,600 | — | — |
| 1996-11-27 | $21.88 | $21.88 | 480,800 | — | — |
| 1996-11-26 | $21.56 | $21.56 | 722,000 | — | — |
| 1996-11-25 | $22.00 | $22.00 | 786,400 | — | — |
| 1996-11-22 | $20.75 | $20.75 | 440,200 | — | — |
| 1996-11-21 | $20.19 | $20.19 | 318,400 | — | — |
| 1996-11-20 | $20.63 | $20.62 | 254,000 | — | — |
| 1996-11-19 | $21.00 | $21.00 | 527,800 | — | — |
| 1996-11-18 | $21.38 | $21.37 | 1,149,400 | — | — |
| 1996-11-15 | $21.63 | $21.63 | 1,480,000 | — | — |
| 1996-11-14 | $20.38 | $20.37 | 653,600 | — | — |
| 1996-11-13 | $19.75 | $19.75 | 375,800 | — | — |
| 1996-11-12 | $19.00 | $19.00 | 254,600 | — | — |
| 1996-11-11 | $19.44 | $19.44 | 426,600 | — | — |
| 1996-11-08 | $18.75 | $18.75 | 612,200 | — | — |
| 1996-11-07 | $18.63 | $18.62 | 1,758,600 | — | — |
| 1996-11-06 | $17.13 | $17.12 | 1,329,200 | — | — |
| 1996-11-05 | $17.94 | $17.94 | 860,800 | — | — |
| 1996-11-04 | $16.88 | $16.87 | 646,800 | — | — |
| 1996-11-01 | $18.13 | $18.12 | 275,400 | — | — |
| 1996-10-31 | $18.25 | $18.25 | 429,400 | — | — |
| 1996-10-30 | $17.88 | $17.88 | 369,600 | — | — |
| 1996-10-29 | $17.94 | $17.94 | 546,600 | — | — |
| 1996-10-28 | $19.00 | $19.00 | 556,200 | — | — |
| 1996-10-25 | $19.19 | $19.19 | 130,600 | — | — |
| 1996-10-24 | $19.38 | $19.37 | 602,200 | — | — |
| 1996-10-23 | $19.63 | $19.62 | 759,400 | — | — |
| 1996-10-22 | $18.88 | $18.88 | 638,200 | — | — |
| 1996-10-21 | $19.13 | $19.12 | 567,200 | — | — |
| 1996-10-18 | $18.50 | $18.50 | 910,000 | — | — |
| 1996-10-17 | $17.25 | $17.25 | 668,400 | — | — |
| 1996-10-16 | $18.25 | $18.25 | 986,800 | — | — |
| 1996-10-15 | $18.25 | $18.25 | 1,185,800 | — | — |
| 1996-10-14 | $19.88 | $19.88 | 2,059,800 | — | — |
| 1996-10-11 | $18.50 | $18.50 | 1,273,600 | — | — |
| 1996-10-10 | $18.38 | $18.37 | 1,499,000 | — | — |
| 1996-10-09 | $20.19 | $20.19 | 596,000 | — | — |
| 1996-10-08 | $20.69 | $20.69 | 1,746,400 | — | — |
| 1996-10-07 | $21.00 | $21.00 | 6,245,400 | — | — |
| 1996-10-04 | $23.25 | $23.25 | 918,200 | — | — |
| 1996-10-03 | $24.00 | $24.00 | 2,592,200 | — | — |
| 1996-10-02 | $23.06 | $23.06 | 1,178,200 | — | — |
| 1996-10-01 | $22.38 | $22.37 | 2,083,400 | — | — |
| 1996-09-30 | $25.13 | $25.12 | 742,800 | — | — |
| 1996-09-27 | $24.63 | $24.62 | 631,600 | — | — |
| 1996-09-26 | $24.75 | $24.75 | 1,051,400 | — | — |
| 1996-09-25 | $24.75 | $24.75 | 2,707,400 | — | — |
| 1996-09-24 | $25.50 | $25.50 | 4,340,000 | — | — |
| 1996-09-23 | $27.25 | $27.25 | 1,209,200 | — | — |
| 1996-09-20 | $27.69 | $27.69 | 1,147,800 | — | — |
| 1996-09-19 | $28.53 | $28.53 | 905,400 | — | — |
| 1996-09-18 | $29.50 | $29.50 | 277,200 | — | — |
| 1996-09-17 | $30.50 | $30.50 | 390,200 | — | — |
| 1996-09-16 | $30.94 | $30.94 | 423,600 | — | — |
| 1996-09-13 | $29.88 | $29.87 | 278,800 | — | — |
| 1996-09-12 | $29.25 | $29.25 | 234,400 | — | — |
| 1996-09-11 | $29.75 | $29.75 | 453,400 | — | — |
| 1996-09-10 | $29.38 | $29.37 | 1,249,600 | — | — |
| 1996-09-09 | $30.50 | $30.50 | 198,600 | — | — |
| 1996-09-06 | $30.88 | $30.87 | 328,600 | — | — |
| 1996-09-05 | $30.88 | $30.87 | 224,000 | — | — |
| 1996-09-04 | $31.13 | $31.13 | 170,200 | — | — |
| 1996-09-03 | $32.00 | $32.00 | 425,000 | — | — |
| 1996-08-30 | $31.50 | $31.50 | 140,800 | — | — |
| 1996-08-29 | $32.50 | $32.50 | 487,200 | — | — |
| 1996-08-28 | $32.00 | $32.00 | 62,000 | — | — |
| 1996-08-27 | $32.63 | $32.62 | 268,600 | — | — |
| 1996-08-26 | $31.88 | $31.87 | 167,200 | — | — |
| 1996-08-23 | $33.00 | $33.00 | 440,600 | — | — |
| 1996-08-22 | $32.38 | $32.37 | 565,200 | — | — |
| 1996-08-21 | $30.25 | $30.25 | 303,200 | — | — |
| 1996-08-20 | $29.13 | $29.12 | 392,000 | — | — |
| 1996-08-19 | $29.75 | $29.75 | 316,600 | — | — |
| 1996-08-16 | $31.25 | $31.25 | 222,400 | — | — |
| 1996-08-15 | $31.13 | $31.13 | 243,000 | — | — |
| 1996-08-14 | $31.25 | $31.25 | 229,200 | — | — |
| 1996-08-13 | $31.13 | $31.13 | 981,600 | — | — |
| 1996-08-12 | $31.81 | $31.81 | 758,600 | — | — |
| 1996-08-09 | $33.00 | $33.00 | 233,200 | — | — |
| 1996-08-08 | $34.00 | $34.00 | 390,000 | — | — |
| 1996-08-07 | $35.00 | $35.00 | 511,200 | — | — |
| 1996-08-06 | $33.50 | $33.50 | 402,200 | — | — |
| 1996-08-05 | $32.75 | $32.75 | 150,600 | — | — |
| 1996-08-02 | $34.00 | $34.00 | 784,400 | — | — |
| 1996-08-01 | $32.56 | $32.56 | 448,400 | — | — |
| 1996-07-31 | $30.38 | $30.38 | 389,600 | — | — |
| 1996-07-30 | $29.88 | $29.87 | 675,200 | — | — |
| 1996-07-29 | $30.75 | $30.75 | 578,200 | — | — |
| 1996-07-26 | $31.50 | $31.50 | 928,800 | — | — |
| 1996-07-25 | $29.75 | $29.75 | 682,000 | — | — |
| 1996-07-24 | $28.63 | $28.62 | 1,339,600 | — | — |
| 1996-07-23 | $28.44 | $28.44 | 1,104,600 | — | — |
| 1996-07-22 | $29.75 | $29.75 | 1,109,000 | — | — |
| 1996-07-19 | $32.63 | $32.62 | 838,200 | — | — |
| 1996-07-18 | $33.88 | $33.87 | 1,328,400 | — | — |
| 1996-07-17 | $31.13 | $31.13 | 1,483,000 | — | — |
| 1996-07-16 | $28.13 | $28.13 | 2,107,400 | — | — |
| 1996-07-15 | $29.63 | $29.62 | 597,800 | — | — |
| 1996-07-12 | $31.75 | $31.75 | 882,000 | — | — |
| 1996-07-11 | $32.88 | $32.87 | 1,464,200 | — | — |
| 1996-07-10 | $35.88 | $35.87 | 648,200 | — | — |
| 1996-07-09 | $36.44 | $36.44 | 868,800 | — | — |
| 1996-07-08 | $35.50 | $35.50 | 218,800 | — | — |
| 1996-07-05 | $35.25 | $35.25 | 388,200 | — | — |
| 1996-07-03 | $36.63 | $36.62 | 346,400 | — | — |
| 1996-07-02 | $36.50 | $36.50 | 470,400 | — | — |
| 1996-07-01 | $36.75 | $36.75 | 598,800 | — | — |
| 1996-06-28 | $35.44 | $35.44 | 1,140,400 | — | — |
| 1996-06-27 | $33.56 | $33.56 | 751,600 | — | — |
| 1996-06-26 | $33.13 | $33.12 | 340,200 | — | — |
| 1996-06-25 | $33.91 | $33.91 | 550,800 | — | — |
| 1996-06-24 | $35.38 | $35.37 | 761,600 | — | — |
| 1996-06-21 | $33.19 | $33.19 | 521,000 | — | — |
| 1996-06-20 | $32.63 | $32.62 | 745,600 | — | — |
| 1996-06-19 | $34.00 | $34.00 | 269,200 | — | — |
| 1996-06-18 | $34.25 | $34.25 | 452,000 | — | — |
| 1996-06-17 | $34.75 | $34.75 | 360,000 | — | — |
| 1996-06-14 | $34.88 | $34.87 | 682,600 | — | — |
| 1996-06-13 | $34.94 | $34.94 | 782,600 | — | — |
| 1996-06-12 | $34.63 | $34.62 | 578,200 | — | — |
| 1996-06-11 | $33.88 | $33.87 | 137,000 | — | — |
| 1996-06-10 | $33.31 | $33.31 | 248,400 | — | — |
| 1996-06-07 | $33.63 | $33.62 | 489,800 | — | — |
| 1996-06-06 | $33.63 | $33.62 | 801,200 | — | — |
| 1996-06-05 | $33.00 | $33.00 | 308,400 | — | — |
| 1996-06-04 | $33.63 | $33.62 | 146,200 | — | — |
| 1996-06-03 | $33.50 | $33.50 | 245,800 | — | — |
| 1996-05-31 | $34.56 | $34.56 | 682,200 | — | — |
| 1996-05-30 | $33.94 | $33.94 | 360,000 | — | — |
| 1996-05-29 | $33.88 | $33.87 | 730,600 | — | — |
| 1996-05-28 | $31.50 | $31.50 | 493,400 | — | — |
| 1996-05-24 | $33.88 | $33.87 | 238,600 | — | — |
| 1996-05-23 | $34.56 | $34.56 | 163,200 | — | — |
| 1996-05-22 | $34.25 | $34.25 | 169,600 | — | — |
| 1996-05-21 | $34.00 | $34.00 | 260,000 | — | — |
| 1996-05-20 | $34.19 | $34.19 | 532,800 | — | — |
| 1996-05-17 | $34.75 | $34.75 | 532,200 | — | — |
| 1996-05-16 | $34.25 | $34.25 | 519,000 | — | — |
| 1996-05-15 | $32.63 | $32.62 | 435,400 | — | — |
| 1996-05-14 | $32.50 | $32.50 | 492,400 | — | — |
| 1996-05-13 | $34.25 | $34.25 | 793,200 | — | — |
| 1996-05-10 | $32.13 | $32.12 | 1,152,200 | — | — |
| 1996-05-09 | $30.75 | $30.75 | 384,600 | — | — |
| 1996-05-08 | $29.88 | $29.87 | 650,800 | — | — |
| 1996-05-07 | $30.25 | $30.25 | 713,400 | — | — |
| 1996-05-06 | $29.38 | $29.37 | 485,800 | — | — |
| 1996-05-03 | $28.75 | $28.75 | 601,600 | — | — |
| 1996-05-02 | $27.50 | $27.50 | 647,200 | — | — |
| 1996-05-01 | $29.00 | $29.00 | 950,000 | — | — |
| 1996-04-30 | $26.50 | $26.50 | 448,400 | — | — |
| 1996-04-29 | $25.94 | $25.94 | 1,283,600 | — | — |
| 1996-04-26 | $27.88 | $27.87 | 309,000 | — | — |
| 1996-04-25 | $29.50 | $29.50 | 159,600 | — | — |
| 1996-04-24 | $30.00 | $30.00 | 1,067,600 | — | — |
| 1996-04-23 | $29.88 | $29.87 | 1,104,200 | — | — |
| 1996-04-22 | $29.00 | $29.00 | 415,600 | — | — |
| 1996-04-19 | $28.88 | $28.87 | 694,200 | — | — |
| 1996-04-18 | $28.25 | $28.25 | 451,200 | — | — |
| 1996-04-17 | $30.00 | $30.00 | 1,611,600 | — | — |
| 1996-04-16 | $28.63 | $28.62 | 2,401,600 | — | — |
| 1996-04-15 | $24.00 | $24.00 | 1,361,400 | — | — |
| 1996-04-12 | $22.63 | $22.62 | 934,000 | — | — |
| 1996-04-11 | $27.38 | $27.37 | 257,600 | — | — |
| 1996-04-10 | $27.75 | $27.75 | 515,000 | — | — |
| 1996-04-09 | $26.81 | $26.81 | 176,200 | — | — |
| 1996-04-08 | $26.81 | $26.81 | 469,400 | — | — |
| 1996-04-04 | $27.25 | $27.25 | 842,800 | — | — |
| 1996-04-03 | $25.75 | $25.75 | 640,600 | — | — |
| 1996-04-02 | $25.50 | $25.50 | 993,200 | — | — |
| 1996-04-01 | $23.75 | $23.75 | 526,800 | — | — |
| 1996-03-29 | $22.88 | $22.87 | 225,600 | — | — |
| 1996-03-28 | $22.63 | $22.62 | 432,000 | — | — |
| 1996-03-27 | $22.75 | $22.75 | 273,800 | — | — |
| 1996-03-26 | $22.38 | $22.37 | 384,800 | — | — |
| 1996-03-25 | $23.25 | $23.25 | 291,400 | — | — |
| 1996-03-22 | $23.38 | $23.37 | 198,800 | — | — |
| 1996-03-21 | $22.88 | $22.87 | 135,400 | — | — |
| 1996-03-20 | $22.81 | $22.81 | 71,400 | — | — |
| 1996-03-19 | $22.88 | $22.87 | 119,000 | — | — |
| 1996-03-18 | $22.63 | $22.62 | 136,000 | — | — |
| 1996-03-15 | $22.50 | $22.50 | 262,200 | — | — |
| 1996-03-14 | $22.44 | $22.44 | 301,200 | — | — |
| 1996-03-13 | $22.13 | $22.12 | 428,400 | — | — |
| 1996-03-12 | $21.50 | $21.50 | 640,600 | — | — |
| 1996-03-11 | $22.00 | $22.00 | 314,000 | — | — |
| 1996-03-08 | $21.03 | $21.03 | 444,800 | — | — |
| 1996-03-07 | $21.75 | $21.75 | 304,000 | — | — |
| 1996-03-06 | $21.75 | $21.75 | 471,800 | — | — |
| 1996-03-05 | $21.13 | $21.13 | 335,600 | — | — |
| 1996-03-04 | $21.75 | $21.75 | 309,600 | — | — |
| 1996-03-01 | $21.50 | $21.50 | 577,200 | — | — |
| 1996-02-29 | $21.63 | $21.63 | 809,600 | — | — |
| 1996-02-28 | $20.06 | $20.06 | 445,800 | — | — |
| 1996-02-27 | $19.38 | $19.37 | 399,400 | — | — |
| 1996-02-26 | $19.00 | $19.00 | 184,400 | — | — |
| 1996-02-23 | $19.25 | $19.25 | 190,800 | — | — |
| 1996-02-22 | $19.00 | $19.00 | 246,200 | — | — |
| 1996-02-21 | $19.06 | $19.06 | 91,600 | — | — |
| 1996-02-20 | $18.75 | $18.75 | 296,400 | — | — |
| 1996-02-16 | $19.38 | $19.37 | 168,400 | — | — |
| 1996-02-15 | $19.44 | $19.44 | 261,600 | — | — |
| 1996-02-14 | $18.88 | $18.88 | 464,400 | — | — |
| 1996-02-13 | $18.81 | $18.81 | 675,400 | — | — |
| 1996-02-12 | $19.00 | $19.00 | 1,325,200 | — | — |
| 1996-02-09 | $19.81 | $19.81 | 1,046,400 | — | — |
| 1996-02-08 | $19.63 | $19.62 | 872,800 | — | — |
| 1996-02-07 | $18.63 | $18.62 | 850,400 | — | — |
| 1996-02-06 | $17.63 | $17.62 | 193,200 | — | — |
| 1996-02-05 | $17.63 | $17.62 | 418,800 | — | — |
| 1996-02-02 | $17.75 | $17.75 | 1,689,200 | — | — |
| 1996-02-01 | $15.25 | $15.25 | 1,167,600 | — | — |
| 1996-01-31 | $13.75 | $13.75 | 726,800 | — | — |
| 1996-01-30 | $14.25 | $14.25 | 924,200 | — | — |
| 1996-01-29 | $14.00 | $14.00 | 2,003,400 | — | — |
| 1996-01-26 | $15.50 | $15.50 | 236,000 | — | — |
| 1996-01-25 | $16.06 | $16.06 | 394,000 | — | — |
| 1996-01-24 | $16.63 | $16.62 | 575,400 | — | — |
| 1996-01-23 | $16.31 | $16.31 | 419,200 | — | — |
| 1996-01-22 | $16.50 | $16.50 | 1,489,600 | — | — |
| 1996-01-19 | $15.38 | $15.37 | 1,066,800 | — | — |
| 1996-01-18 | $17.38 | $17.37 | 3,790,400 | — | — |
| 1996-01-17 | $22.00 | $22.00 | 576,000 | — | — |
| 1996-01-16 | $21.81 | $21.81 | 325,600 | — | — |
| 1996-01-15 | $22.25 | $22.25 | 196,000 | — | — |
| 1996-01-12 | $23.13 | $23.13 | 332,400 | — | — |
| 1996-01-11 | $23.50 | $23.50 | 533,600 | — | — |
| 1996-01-10 | $23.25 | $23.25 | 1,085,000 | — | — |
| 1996-01-09 | $22.75 | $22.75 | 339,400 | — | — |
| 1996-01-08 | $24.75 | $24.75 | 44,600 | — | — |
| 1996-01-05 | $24.81 | $24.81 | 229,200 | — | — |
| 1996-01-04 | $25.13 | $25.12 | 320,600 | — | — |
| 1996-01-03 | $25.56 | $25.56 | 327,800 | — | — |
| 1996-01-02 | $26.13 | $26.12 | 720,800 | — | — |