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
- 1992-04-16 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 | $28.63 | $28.83 | 87,500 | — | — |
| 1996-12-30 | $29.00 | $29.21 | 220,800 | — | — |
| 1996-12-27 | $29.00 | $29.21 | 87,500 | — | — |
| 1996-12-26 | $29.13 | $29.33 | 280,600 | — | — |
| 1996-12-24 | $29.00 | $29.21 | 129,600 | — | — |
| 1996-12-23 | $28.75 | $28.96 | 85,200 | — | — |
| 1996-12-20 | $28.50 | $28.70 | 176,400 | — | — |
| 1996-12-19 | $28.25 | $28.45 | 159,500 | — | — |
| 1996-12-18 | $28.13 | $28.33 | 381,300 | — | — |
| 1996-12-17 | $28.00 | $28.20 | 209,500 | — | — |
| 1996-12-16 | $28.13 | $28.33 | 532,600 | — | — |
| 1996-12-13 | $28.38 | $28.58 | 277,700 | — | — |
| 1996-12-12 | $28.00 | $28.20 | 138,600 | — | — |
| 1996-12-11 | $28.13 | $28.33 | 79,400 | — | — |
| 1996-12-10 | $28.25 | $28.45 | 217,500 | — | — |
| 1996-12-09 | $27.50 | $27.70 | 105,600 | — | — |
| 1996-12-06 | $27.00 | $27.19 | 176,200 | — | — |
| 1996-12-05 | $28.25 | $28.45 | 111,200 | — | — |
| 1996-12-04 | $27.88 | $28.08 | 93,100 | — | — |
| 1996-12-03 | $27.88 | $28.08 | 121,500 | — | — |
| 1996-12-02 | $27.75 | $27.95 | 52,800 | — | — |
| 1996-11-29 | $27.88 | $28.08 | 111,200 | — | — |
| 1996-11-27 | $27.38 | $27.57 | 164,600 | — | — |
| 1996-11-26 | $26.88 | $27.07 | 202,300 | — | — |
| 1996-11-25 | $28.00 | $28.20 | 312,900 | — | — |
| 1996-11-22 | $27.88 | $28.08 | 484,100 | — | — |
| 1996-11-21 | $28.13 | $28.33 | 306,000 | — | — |
| 1996-11-20 | $28.00 | $28.20 | 365,600 | — | — |
| 1996-11-19 | $26.88 | $27.07 | 360,100 | — | — |
| 1996-11-18 | $26.00 | $26.19 | 286,500 | — | — |
| 1996-11-15 | $26.00 | $26.19 | 477,500 | — | — |
| 1996-11-14 | $25.25 | $25.43 | 244,900 | — | — |
| 1996-11-13 | $25.50 | $25.68 | 364,100 | — | — |
| 1996-11-12 | $25.25 | $25.42 | 212,700 | — | — |
| 1996-11-11 | $25.00 | $25.17 | 392,400 | — | — |
| 1996-11-08 | $24.00 | $24.16 | 261,000 | — | — |
| 1996-11-07 | $24.13 | $24.29 | 331,300 | — | — |
| 1996-11-06 | $24.75 | $24.92 | 95,100 | — | — |
| 1996-11-05 | $25.00 | $25.17 | 584,800 | — | — |
| 1996-11-04 | $24.50 | $24.67 | 216,300 | — | — |
| 1996-11-01 | $25.25 | $25.42 | 143,500 | — | — |
| 1996-10-31 | $25.38 | $25.55 | 280,300 | — | — |
| 1996-10-30 | $25.38 | $25.55 | 273,100 | — | — |
| 1996-10-29 | $25.38 | $25.55 | 90,100 | — | — |
| 1996-10-28 | $25.38 | $25.55 | 76,800 | — | — |
| 1996-10-25 | $26.00 | $26.18 | 266,700 | — | — |
| 1996-10-24 | $26.00 | $26.18 | 355,000 | — | — |
| 1996-10-23 | $25.88 | $26.05 | 75,900 | — | — |
| 1996-10-22 | $25.75 | $25.92 | 82,200 | — | — |
| 1996-10-21 | $26.50 | $26.68 | 152,900 | — | — |
| 1996-10-18 | $26.00 | $26.18 | 137,200 | — | — |
| 1996-10-17 | $26.25 | $26.43 | 295,700 | — | — |
| 1996-10-16 | $26.63 | $26.81 | 357,900 | — | — |
| 1996-10-15 | $27.25 | $27.43 | 321,200 | — | — |
| 1996-10-14 | $26.38 | $26.55 | 78,200 | — | — |
| 1996-10-11 | $25.88 | $26.05 | 109,900 | — | — |
| 1996-10-10 | $25.88 | $26.05 | 363,700 | — | — |
| 1996-10-09 | $25.13 | $25.30 | 123,700 | — | — |
| 1996-10-08 | $25.38 | $25.55 | 552,500 | — | — |
| 1996-10-07 | $24.13 | $24.29 | 193,100 | — | — |
| 1996-10-04 | $24.25 | $24.41 | 248,300 | — | — |
| 1996-10-03 | $25.13 | $25.30 | 136,400 | — | — |
| 1996-10-02 | $25.38 | $25.55 | 153,100 | — | — |
| 1996-10-01 | $25.38 | $25.55 | 345,600 | — | — |
| 1996-09-30 | $25.50 | $25.67 | 202,700 | — | — |
| 1996-09-27 | $24.88 | $25.04 | 103,000 | — | — |
| 1996-09-26 | $25.25 | $25.42 | 495,000 | — | — |
| 1996-09-25 | $25.38 | $25.55 | 622,700 | — | — |
| 1996-09-24 | $24.13 | $24.29 | 538,200 | — | — |
| 1996-09-23 | $23.25 | $23.41 | 185,600 | — | — |
| 1996-09-20 | $23.50 | $23.66 | 145,200 | — | — |
| 1996-09-19 | $23.38 | $23.53 | 406,500 | — | — |
| 1996-09-18 | $24.25 | $24.41 | 316,800 | — | — |
| 1996-09-17 | $25.50 | $25.67 | 414,900 | — | — |
| 1996-09-16 | $26.13 | $26.30 | 375,600 | — | — |
| 1996-09-13 | $25.00 | $25.17 | 1,196,200 | — | — |
| 1996-09-12 | $23.38 | $23.53 | 749,100 | — | — |
| 1996-09-11 | $23.00 | $23.16 | 445,500 | — | — |
| 1996-09-10 | $23.25 | $23.41 | 178,900 | — | — |
| 1996-09-09 | $23.50 | $23.66 | 246,300 | — | — |
| 1996-09-06 | $23.63 | $23.79 | 412,500 | — | — |
| 1996-09-05 | $23.25 | $23.41 | 237,200 | — | — |
| 1996-09-04 | $23.50 | $23.66 | 159,300 | — | — |
| 1996-09-03 | $23.38 | $23.53 | 261,100 | — | — |
| 1996-08-30 | $23.63 | $23.79 | 107,600 | — | — |
| 1996-08-29 | $24.00 | $24.16 | 216,100 | — | — |
| 1996-08-28 | $24.75 | $24.92 | 53,800 | — | — |
| 1996-08-27 | $25.00 | $25.17 | 259,300 | — | — |
| 1996-08-26 | $24.25 | $24.41 | 162,500 | — | — |
| 1996-08-23 | $24.00 | $24.16 | 413,400 | — | — |
| 1996-08-22 | $24.00 | $24.16 | 196,000 | — | — |
| 1996-08-21 | $24.00 | $24.16 | 428,800 | — | — |
| 1996-08-20 | $23.25 | $23.41 | 233,700 | — | — |
| 1996-08-19 | $23.25 | $23.41 | 112,200 | — | — |
| 1996-08-16 | $23.50 | $23.66 | 143,300 | — | — |
| 1996-08-15 | $23.63 | $23.79 | 216,900 | — | — |
| 1996-08-14 | $24.13 | $24.29 | 309,400 | — | — |
| 1996-08-13 | $23.38 | $23.53 | 341,300 | — | — |
| 1996-08-12 | $22.38 | $22.52 | 140,300 | — | — |
| 1996-08-09 | $22.63 | $22.77 | 99,200 | — | — |
| 1996-08-08 | $23.25 | $23.40 | 207,500 | — | — |
| 1996-08-07 | $23.25 | $23.40 | 371,200 | — | — |
| 1996-08-06 | $22.63 | $22.77 | 126,300 | — | — |
| 1996-08-05 | $22.50 | $22.64 | 337,200 | — | — |
| 1996-08-02 | $22.75 | $22.89 | 599,100 | — | — |
| 1996-08-01 | $21.50 | $21.64 | 738,500 | — | — |
| 1996-07-31 | $20.50 | $20.63 | 661,300 | — | — |
| 1996-07-30 | $21.00 | $21.13 | 1,963,600 | — | — |
| 1996-07-29 | $21.25 | $21.38 | 789,900 | — | — |
| 1996-07-26 | $21.50 | $21.64 | 1,681,300 | — | — |
| 1996-07-25 | $22.13 | $22.27 | 593,300 | — | — |
| 1996-07-24 | $23.38 | $23.52 | 216,300 | — | — |
| 1996-07-23 | $24.50 | $24.66 | 306,700 | — | — |
| 1996-07-22 | $25.63 | $25.79 | 100,300 | — | — |
| 1996-07-19 | $25.63 | $25.79 | 84,200 | — | — |
| 1996-07-18 | $25.75 | $25.91 | 176,300 | — | — |
| 1996-07-17 | $25.75 | $25.91 | 148,900 | — | — |
| 1996-07-16 | $24.25 | $24.40 | 1,545,700 | — | — |
| 1996-07-15 | $24.75 | $24.91 | 447,200 | — | — |
| 1996-07-12 | $26.00 | $26.16 | 523,100 | — | — |
| 1996-07-11 | $26.00 | $26.16 | 156,300 | — | — |
| 1996-07-10 | $26.88 | $27.05 | 555,400 | — | — |
| 1996-07-09 | $26.13 | $26.29 | 127,200 | — | — |
| 1996-07-08 | $26.38 | $26.54 | 196,300 | — | — |
| 1996-07-05 | $26.88 | $27.05 | 47,100 | — | — |
| 1996-07-03 | $27.00 | $27.17 | 374,000 | — | — |
| 1996-07-02 | $27.63 | $27.80 | 491,200 | — | — |
| 1996-07-01 | $27.13 | $27.30 | 420,300 | — | — |
| 1996-06-28 | $27.75 | $27.93 | 484,000 | — | — |
| 1996-06-27 | $28.88 | $29.06 | 459,100 | — | — |
| 1996-06-26 | $28.38 | $28.55 | 263,900 | — | — |
| 1996-06-25 | $28.25 | $28.43 | 118,600 | — | — |
| 1996-06-24 | $28.88 | $29.06 | 179,100 | — | — |
| 1996-06-21 | $28.88 | $29.06 | 185,500 | — | — |
| 1996-06-20 | $28.00 | $28.18 | 68,000 | — | — |
| 1996-06-19 | $28.00 | $28.18 | 279,200 | — | — |
| 1996-06-18 | $28.13 | $28.30 | 68,800 | — | — |
| 1996-06-17 | $28.50 | $28.68 | 104,500 | — | — |
| 1996-06-14 | $28.88 | $29.06 | 65,100 | — | — |
| 1996-06-13 | $28.25 | $28.43 | 193,400 | — | — |
| 1996-06-12 | $29.00 | $29.18 | 185,700 | — | — |
| 1996-06-11 | $29.00 | $29.18 | 436,800 | — | — |
| 1996-06-10 | $28.75 | $28.93 | 102,100 | — | — |
| 1996-06-07 | $29.13 | $29.31 | 595,600 | — | — |
| 1996-06-06 | $30.00 | $30.19 | 67,400 | — | — |
| 1996-06-05 | $30.13 | $30.32 | 144,000 | — | — |
| 1996-06-04 | $29.88 | $30.06 | 96,700 | — | — |
| 1996-06-03 | $29.88 | $30.06 | 175,700 | — | — |
| 1996-05-31 | $30.13 | $30.32 | 166,800 | — | — |
| 1996-05-30 | $30.00 | $30.19 | 202,300 | — | — |
| 1996-05-29 | $29.63 | $29.81 | 251,200 | — | — |
| 1996-05-28 | $29.38 | $29.56 | 94,100 | — | — |
| 1996-05-24 | $30.25 | $30.44 | 132,400 | — | — |
| 1996-05-23 | $30.88 | $31.07 | 279,700 | — | — |
| 1996-05-22 | $30.88 | $31.07 | 232,700 | — | — |
| 1996-05-21 | $31.00 | $31.20 | 134,600 | — | — |
| 1996-05-20 | $31.00 | $31.20 | 428,700 | — | — |
| 1996-05-17 | $30.88 | $31.07 | 278,700 | — | — |
| 1996-05-16 | $30.38 | $30.57 | 132,800 | — | — |
| 1996-05-15 | $30.13 | $30.32 | 541,900 | — | — |
| 1996-05-14 | $30.25 | $30.44 | 1,099,500 | — | — |
| 1996-05-13 | $29.13 | $29.31 | 307,000 | — | — |
| 1996-05-10 | $28.88 | $29.05 | 200,800 | — | — |
| 1996-05-09 | $28.00 | $28.17 | 129,200 | — | — |
| 1996-05-08 | $28.38 | $28.54 | 236,600 | — | — |
| 1996-05-07 | $28.63 | $28.80 | 200,500 | — | — |
| 1996-05-06 | $29.00 | $29.17 | 508,000 | — | — |
| 1996-05-03 | $26.88 | $27.04 | 125,900 | — | — |
| 1996-05-02 | $26.63 | $26.78 | 389,300 | — | — |
| 1996-05-01 | $25.63 | $25.78 | 214,000 | — | — |
| 1996-04-30 | $25.50 | $25.65 | 354,100 | — | — |
| 1996-04-29 | $26.50 | $26.66 | 199,800 | — | — |
| 1996-04-26 | $26.75 | $26.91 | 615,900 | — | — |
| 1996-04-25 | $27.00 | $27.16 | 288,200 | — | — |
| 1996-04-24 | $25.75 | $25.90 | 257,400 | — | — |
| 1996-04-23 | $25.00 | $25.15 | 759,700 | — | — |
| 1996-04-22 | $24.25 | $24.40 | 358,400 | — | — |
| 1996-04-19 | $24.13 | $24.27 | 390,300 | — | — |
| 1996-04-18 | $24.13 | $24.27 | 285,700 | — | — |
| 1996-04-17 | $24.63 | $24.77 | 327,600 | — | — |
| 1996-04-16 | $25.00 | $25.15 | 547,300 | — | — |
| 1996-04-15 | $24.38 | $24.52 | 381,500 | — | — |
| 1996-04-12 | $24.50 | $24.65 | 236,100 | — | — |
| 1996-04-11 | $24.63 | $24.77 | 145,800 | — | — |
| 1996-04-10 | $24.88 | $25.02 | 261,200 | — | — |
| 1996-04-09 | $25.00 | $25.15 | 394,700 | — | — |
| 1996-04-08 | $25.25 | $25.40 | 352,900 | — | — |
| 1996-04-04 | $25.00 | $25.15 | 591,600 | — | — |
| 1996-04-03 | $25.00 | $25.15 | 553,700 | — | — |
| 1996-04-02 | $24.75 | $24.90 | 468,500 | — | — |
| 1996-04-01 | $24.25 | $24.40 | 958,300 | — | — |
| 1996-03-29 | $24.00 | $24.14 | 2,096,300 | — | — |
| 1996-03-28 | $26.25 | $26.41 | 150,700 | — | — |
| 1996-03-27 | $27.00 | $27.16 | 475,500 | — | — |
| 1996-03-26 | $27.00 | $27.16 | 73,600 | — | — |
| 1996-03-25 | $26.75 | $26.91 | 133,500 | — | — |
| 1996-03-22 | $26.63 | $26.78 | 145,400 | — | — |
| 1996-03-21 | $27.25 | $27.41 | 89,400 | — | — |
| 1996-03-20 | $26.63 | $26.78 | 95,900 | — | — |
| 1996-03-19 | $26.63 | $26.78 | 210,900 | — | — |
| 1996-03-18 | $26.50 | $26.66 | 220,900 | — | — |
| 1996-03-15 | $27.63 | $27.79 | 146,400 | — | — |
| 1996-03-14 | $27.63 | $27.79 | 240,400 | — | — |
| 1996-03-13 | $26.88 | $27.04 | 130,200 | — | — |
| 1996-03-12 | $26.13 | $26.28 | 168,900 | — | — |
| 1996-03-11 | $26.00 | $26.16 | 228,600 | — | — |
| 1996-03-08 | $25.38 | $25.53 | 648,500 | — | — |
| 1996-03-07 | $26.38 | $26.53 | 130,500 | — | — |
| 1996-03-06 | $27.13 | $27.29 | 329,000 | — | — |
| 1996-03-05 | $27.13 | $27.29 | 472,100 | — | — |
| 1996-03-04 | $26.13 | $26.28 | 266,200 | — | — |
| 1996-03-01 | $27.00 | $27.16 | 629,300 | — | — |
| 1996-02-29 | $27.13 | $27.29 | 83,900 | — | — |
| 1996-02-28 | $27.00 | $27.16 | 105,800 | — | — |
| 1996-02-27 | $26.88 | $27.04 | 234,600 | — | — |
| 1996-02-26 | $26.75 | $26.91 | 148,800 | — | — |
| 1996-02-23 | $27.13 | $27.29 | 169,900 | — | — |
| 1996-02-22 | $26.63 | $26.78 | 362,900 | — | — |
| 1996-02-21 | $26.50 | $26.66 | 420,800 | — | — |
| 1996-02-20 | $25.88 | $26.03 | 130,100 | — | — |
| 1996-02-16 | $26.00 | $26.16 | 370,100 | — | — |
| 1996-02-15 | $27.75 | $27.92 | 389,500 | — | — |
| 1996-02-14 | $27.50 | $27.66 | 215,400 | — | — |
| 1996-02-13 | $26.13 | $26.27 | 318,800 | — | — |
| 1996-02-12 | $26.38 | $26.52 | 352,300 | — | — |
| 1996-02-09 | $25.50 | $25.64 | 321,100 | — | — |
| 1996-02-08 | $25.88 | $26.02 | 192,800 | — | — |
| 1996-02-07 | $26.00 | $26.15 | 181,400 | — | — |
| 1996-02-06 | $26.00 | $26.15 | 346,300 | — | — |
| 1996-02-05 | $24.75 | $24.89 | 413,900 | — | — |
| 1996-02-02 | $25.25 | $25.39 | 240,100 | — | — |
| 1996-02-01 | $25.13 | $25.27 | 473,400 | — | — |
| 1996-01-31 | $24.38 | $24.51 | 296,800 | — | — |
| 1996-01-30 | $24.75 | $24.89 | 298,800 | — | — |
| 1996-01-29 | $24.13 | $24.26 | 428,600 | — | — |
| 1996-01-26 | $23.31 | $23.44 | 206,000 | — | — |
| 1996-01-25 | $23.06 | $23.19 | 190,600 | — | — |
| 1996-01-24 | $23.06 | $23.19 | 421,400 | — | — |
| 1996-01-23 | $22.56 | $22.69 | 657,200 | — | — |
| 1996-01-22 | $22.94 | $23.07 | 990,400 | — | — |
| 1996-01-19 | $22.00 | $22.12 | 1,036,400 | — | — |
| 1996-01-18 | $21.56 | $21.68 | 1,915,200 | — | — |
| 1996-01-17 | $22.50 | $22.63 | 270,800 | — | — |
| 1996-01-16 | $22.88 | $23.00 | 198,000 | — | — |
| 1996-01-15 | $23.25 | $23.38 | 166,800 | — | — |
| 1996-01-12 | $23.50 | $23.63 | 92,800 | — | — |
| 1996-01-11 | $23.75 | $23.88 | 517,600 | — | — |
| 1996-01-10 | $23.69 | $23.82 | 148,600 | — | — |
| 1996-01-09 | $24.31 | $24.45 | 194,800 | — | — |
| 1996-01-08 | $24.44 | $24.57 | 76,200 | — | — |
| 1996-01-05 | $24.25 | $24.39 | 86,400 | — | — |
| 1996-01-04 | $24.75 | $24.89 | 178,000 | — | — |
| 1996-01-03 | $25.06 | $25.20 | 263,200 | — | — |
| 1996-01-02 | $25.25 | $25.39 | 405,200 | — | — |