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
- 1990-05-11 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 | $31.19 | $36.39 | 2,185,500 | — | — |
| 1996-12-30 | $28.63 | $33.40 | 945,000 | — | — |
| 1996-12-27 | $29.38 | $34.27 | 1,055,600 | — | — |
| 1996-12-26 | $30.00 | $35.00 | 817,400 | — | — |
| 1996-12-24 | $30.50 | $35.58 | 422,000 | — | — |
| 1996-12-23 | $30.88 | $36.02 | 1,075,500 | — | — |
| 1996-12-20 | $30.50 | $35.58 | 1,380,100 | — | — |
| 1996-12-19 | $30.38 | $35.44 | 1,663,100 | — | — |
| 1996-12-18 | $31.13 | $36.31 | 715,300 | — | — |
| 1996-12-17 | $31.25 | $36.46 | 914,000 | — | — |
| 1996-12-16 | $32.25 | $37.62 | 490,900 | — | — |
| 1996-12-13 | $32.00 | $37.33 | 497,800 | — | — |
| 1996-12-12 | $32.13 | $37.48 | 722,800 | — | — |
| 1996-12-11 | $32.75 | $38.21 | 905,500 | — | — |
| 1996-12-10 | $32.75 | $38.21 | 1,038,400 | — | — |
| 1996-12-09 | $33.00 | $38.50 | 1,217,200 | — | — |
| 1996-12-06 | $31.50 | $36.75 | 2,403,200 | — | — |
| 1996-12-05 | $31.88 | $37.19 | 450,900 | — | — |
| 1996-12-04 | $32.50 | $37.92 | 779,700 | — | — |
| 1996-12-03 | $33.00 | $38.50 | 338,200 | — | — |
| 1996-12-02 | $33.25 | $38.79 | 632,400 | — | — |
| 1996-11-29 | $33.38 | $38.94 | 214,000 | — | — |
| 1996-11-27 | $33.13 | $38.65 | 449,600 | — | — |
| 1996-11-26 | $33.38 | $38.94 | 667,600 | — | — |
| 1996-11-25 | $33.75 | $39.37 | 908,400 | — | — |
| 1996-11-22 | $33.00 | $38.50 | 326,100 | — | — |
| 1996-11-21 | $32.88 | $38.35 | 862,800 | — | — |
| 1996-11-20 | $33.25 | $38.79 | 605,200 | — | — |
| 1996-11-19 | $33.38 | $38.94 | 559,300 | — | — |
| 1996-11-18 | $33.88 | $39.52 | 498,300 | — | — |
| 1996-11-15 | $33.63 | $39.23 | 1,536,000 | — | — |
| 1996-11-14 | $34.13 | $39.81 | 3,782,700 | — | — |
| 1996-11-13 | $32.63 | $38.06 | 1,199,500 | — | — |
| 1996-11-12 | $32.00 | $37.33 | 1,158,200 | — | — |
| 1996-11-11 | $32.50 | $37.92 | 1,447,500 | — | — |
| 1996-11-08 | $32.13 | $37.48 | 2,571,000 | — | — |
| 1996-11-07 | $33.63 | $39.23 | 3,816,600 | — | — |
| 1996-11-06 | $30.75 | $35.87 | 2,280,200 | — | — |
| 1996-11-05 | $30.00 | $35.00 | 518,900 | — | — |
| 1996-11-04 | $30.25 | $35.29 | 699,200 | — | — |
| 1996-11-01 | $30.75 | $35.87 | 847,200 | — | — |
| 1996-10-31 | $31.13 | $36.31 | 1,071,200 | — | — |
| 1996-10-30 | $30.75 | $35.87 | 559,600 | — | — |
| 1996-10-29 | $31.31 | $36.53 | 1,310,900 | — | — |
| 1996-10-28 | $30.88 | $36.02 | 1,540,100 | — | — |
| 1996-10-25 | $30.19 | $35.22 | 1,113,000 | — | — |
| 1996-10-24 | $30.63 | $35.73 | 4,848,600 | — | — |
| 1996-10-23 | $29.00 | $33.83 | 2,116,900 | — | — |
| 1996-10-22 | $28.25 | $32.96 | 944,400 | — | — |
| 1996-10-21 | $28.25 | $32.96 | 897,800 | — | — |
| 1996-10-18 | $27.69 | $32.30 | 605,500 | — | — |
| 1996-10-17 | $27.50 | $32.08 | 506,000 | — | — |
| 1996-10-16 | $27.38 | $31.94 | 436,500 | — | — |
| 1996-10-15 | $27.88 | $32.52 | 1,100,700 | — | — |
| 1996-10-14 | $27.88 | $32.52 | 566,600 | — | — |
| 1996-10-11 | $27.88 | $32.52 | 413,400 | — | — |
| 1996-10-10 | $27.75 | $32.37 | 978,000 | — | — |
| 1996-10-09 | $28.25 | $32.96 | 707,800 | — | — |
| 1996-10-08 | $28.88 | $33.69 | 1,137,700 | — | — |
| 1996-10-07 | $29.00 | $33.83 | 508,700 | — | — |
| 1996-10-04 | $28.75 | $33.54 | 525,200 | — | — |
| 1996-10-03 | $28.63 | $33.40 | 486,400 | — | — |
| 1996-10-02 | $28.88 | $33.69 | 727,400 | — | — |
| 1996-10-01 | $28.88 | $33.69 | 1,282,200 | — | — |
| 1996-09-30 | $29.00 | $33.83 | 2,983,700 | — | — |
| 1996-09-27 | $27.25 | $31.79 | 767,200 | — | — |
| 1996-09-26 | $26.69 | $31.14 | 1,585,400 | — | — |
| 1996-09-25 | $28.25 | $32.96 | 945,900 | — | — |
| 1996-09-24 | $27.88 | $32.52 | 614,200 | — | — |
| 1996-09-23 | $28.13 | $32.81 | 496,400 | — | — |
| 1996-09-20 | $28.50 | $33.25 | 2,268,700 | — | — |
| 1996-09-19 | $28.00 | $32.67 | 1,896,000 | — | — |
| 1996-09-18 | $27.25 | $31.79 | 1,143,100 | — | — |
| 1996-09-17 | $28.38 | $33.10 | 1,297,000 | — | — |
| 1996-09-16 | $27.63 | $32.23 | 1,825,100 | — | — |
| 1996-09-13 | $27.63 | $32.23 | 1,579,400 | — | — |
| 1996-09-12 | $28.81 | $33.61 | 1,808,800 | — | — |
| 1996-09-11 | $27.75 | $32.37 | 1,790,400 | — | — |
| 1996-09-10 | $27.81 | $32.45 | 1,521,200 | — | — |
| 1996-09-09 | $26.75 | $31.21 | 1,048,500 | — | — |
| 1996-09-06 | $26.88 | $31.35 | 2,061,300 | — | — |
| 1996-09-05 | $26.00 | $30.33 | 1,259,400 | — | — |
| 1996-09-04 | $26.13 | $30.48 | 545,700 | — | — |
| 1996-09-03 | $26.25 | $30.62 | 428,400 | — | — |
| 1996-08-30 | $26.13 | $30.48 | 408,500 | — | — |
| 1996-08-29 | $25.63 | $29.90 | 1,011,900 | — | — |
| 1996-08-28 | $26.00 | $30.33 | 1,387,200 | — | — |
| 1996-08-27 | $25.38 | $29.60 | 414,800 | — | — |
| 1996-08-26 | $25.13 | $29.31 | 678,000 | — | — |
| 1996-08-23 | $25.13 | $29.31 | 1,926,800 | — | — |
| 1996-08-22 | $24.50 | $28.58 | 1,398,100 | — | — |
| 1996-08-21 | $23.63 | $27.56 | 657,800 | — | — |
| 1996-08-20 | $23.63 | $27.56 | 620,400 | — | — |
| 1996-08-19 | $24.13 | $28.15 | 385,300 | — | — |
| 1996-08-16 | $24.38 | $28.44 | 428,600 | — | — |
| 1996-08-15 | $24.50 | $28.58 | 1,112,100 | — | — |
| 1996-08-14 | $24.75 | $28.87 | 1,165,500 | — | — |
| 1996-08-13 | $24.13 | $28.15 | 533,500 | — | — |
| 1996-08-12 | $24.75 | $28.87 | 330,400 | — | — |
| 1996-08-09 | $25.13 | $29.31 | 987,100 | — | — |
| 1996-08-08 | $25.00 | $29.17 | 2,277,700 | — | — |
| 1996-08-07 | $25.13 | $29.31 | 1,787,600 | — | — |
| 1996-08-06 | $23.88 | $27.85 | 1,494,100 | — | — |
| 1996-08-05 | $23.00 | $26.83 | 1,284,600 | — | — |
| 1996-08-02 | $22.75 | $26.54 | 632,400 | — | — |
| 1996-08-01 | $23.38 | $27.27 | 518,000 | — | — |
| 1996-07-31 | $24.00 | $28.00 | 671,700 | — | — |
| 1996-07-30 | $24.75 | $28.87 | 1,140,700 | — | — |
| 1996-07-29 | $24.63 | $28.73 | 1,938,900 | — | — |
| 1996-07-26 | $22.75 | $26.54 | 886,800 | — | — |
| 1996-07-25 | $22.13 | $25.81 | 1,756,400 | — | — |
| 1996-07-24 | $20.75 | $24.21 | 1,585,300 | — | — |
| 1996-07-23 | $20.88 | $24.35 | 1,295,600 | — | — |
| 1996-07-22 | $22.13 | $25.81 | 575,200 | — | — |
| 1996-07-19 | $23.38 | $27.27 | 1,872,100 | — | — |
| 1996-07-18 | $23.50 | $27.42 | 2,003,000 | — | — |
| 1996-07-17 | $22.13 | $25.81 | 2,437,900 | — | — |
| 1996-07-16 | $20.94 | $24.43 | 3,446,700 | — | — |
| 1996-07-15 | $23.00 | $26.83 | 2,187,700 | — | — |
| 1996-07-12 | $24.31 | $28.36 | 1,741,300 | — | — |
| 1996-07-11 | $24.50 | $28.58 | 1,619,800 | — | — |
| 1996-07-10 | $25.63 | $29.90 | 1,685,400 | — | — |
| 1996-07-09 | $26.00 | $30.33 | 2,071,000 | — | — |
| 1996-07-08 | $25.88 | $30.19 | 1,347,000 | — | — |
| 1996-07-05 | $25.75 | $30.04 | 1,061,900 | — | — |
| 1996-07-03 | $25.88 | $30.19 | 2,298,700 | — | — |
| 1996-07-02 | $26.13 | $30.48 | 7,149,200 | — | — |
| 1996-07-01 | $26.75 | $31.21 | 5,314,400 | — | — |
| 1996-06-28 | $29.13 | $33.98 | 3,635,100 | — | — |
| 1996-06-27 | $27.88 | $32.52 | 2,044,100 | — | — |
| 1996-06-26 | $27.88 | $32.52 | 1,784,200 | — | — |
| 1996-06-25 | $29.19 | $34.05 | 1,626,000 | — | — |
| 1996-06-24 | $28.88 | $33.69 | 1,906,400 | — | — |
| 1996-06-21 | $25.88 | $30.19 | 1,152,700 | — | — |
| 1996-06-20 | $26.00 | $30.33 | 2,424,200 | — | — |
| 1996-06-19 | $27.06 | $31.57 | 1,770,200 | — | — |
| 1996-06-18 | $26.63 | $31.06 | 1,828,200 | — | — |
| 1996-06-17 | $30.13 | $35.15 | 1,348,200 | — | — |
| 1996-06-14 | $30.75 | $35.87 | 1,365,000 | — | — |
| 1996-06-13 | $30.50 | $35.58 | 4,292,100 | — | — |
| 1996-06-12 | $32.25 | $37.62 | 4,619,600 | — | — |
| 1996-06-11 | $29.25 | $34.12 | 3,598,000 | — | — |
| 1996-06-10 | $28.88 | $33.69 | 3,490,000 | — | — |
| 1996-06-07 | $26.25 | $30.62 | 2,456,000 | — | — |
| 1996-06-06 | $26.44 | $30.84 | 1,882,800 | — | — |
| 1996-06-05 | $26.38 | $30.77 | 2,717,400 | — | — |
| 1996-06-04 | $25.81 | $30.11 | 2,435,600 | — | — |
| 1996-06-03 | $24.97 | $29.13 | 3,215,600 | — | — |
| 1996-05-31 | $26.00 | $30.33 | 6,444,800 | — | — |
| 1996-05-30 | $23.59 | $27.53 | 1,580,800 | — | — |
| 1996-05-29 | $22.81 | $26.61 | 2,560,800 | — | — |
| 1996-05-28 | $23.63 | $27.56 | 1,402,000 | — | — |
| 1996-05-24 | $24.25 | $28.29 | 1,158,400 | — | — |
| 1996-05-23 | $24.13 | $28.15 | 980,400 | — | — |
| 1996-05-22 | $24.44 | $28.51 | 2,913,600 | — | — |
| 1996-05-21 | $24.25 | $28.29 | 3,798,600 | — | — |
| 1996-05-20 | $21.94 | $25.59 | 2,655,600 | — | — |
| 1996-05-17 | $20.31 | $23.70 | 1,093,600 | — | — |
| 1996-05-16 | $20.38 | $23.77 | 896,400 | — | — |
| 1996-05-15 | $21.06 | $24.57 | 1,794,600 | — | — |
| 1996-05-14 | $21.22 | $24.76 | 1,883,400 | — | — |
| 1996-05-13 | $21.25 | $24.79 | 4,769,000 | — | — |
| 1996-05-10 | $20.50 | $23.92 | 5,671,200 | — | — |
| 1996-05-09 | $18.44 | $21.51 | 2,168,000 | — | — |
| 1996-05-08 | $17.63 | $20.56 | 599,400 | — | — |
| 1996-05-07 | $17.50 | $20.42 | 986,200 | — | — |
| 1996-05-06 | $17.56 | $20.49 | 1,236,600 | — | — |
| 1996-05-03 | $16.75 | $19.54 | 518,600 | — | — |
| 1996-05-02 | $16.81 | $19.61 | 563,400 | — | — |
| 1996-05-01 | $16.81 | $19.61 | 360,800 | — | — |
| 1996-04-30 | $16.38 | $19.10 | 400,400 | — | — |
| 1996-04-29 | $16.38 | $19.10 | 304,000 | — | — |
| 1996-04-26 | $16.25 | $18.96 | 1,098,000 | — | — |
| 1996-04-25 | $16.13 | $18.81 | 879,600 | — | — |
| 1996-04-24 | $16.19 | $18.89 | 443,600 | — | — |
| 1996-04-23 | $16.50 | $19.25 | 605,400 | — | — |
| 1996-04-22 | $16.63 | $19.40 | 951,400 | — | — |
| 1996-04-19 | $17.44 | $20.34 | 1,046,200 | — | — |
| 1996-04-18 | $16.81 | $19.61 | 817,800 | — | — |
| 1996-04-17 | $16.34 | $19.07 | 731,800 | — | — |
| 1996-04-16 | $16.56 | $19.32 | 1,734,200 | — | — |
| 1996-04-15 | $15.63 | $18.23 | 1,043,800 | — | — |
| 1996-04-12 | $15.31 | $17.86 | 598,400 | — | — |
| 1996-04-11 | $15.19 | $17.72 | 1,285,600 | — | — |
| 1996-04-10 | $15.84 | $18.48 | 1,493,400 | — | — |
| 1996-04-09 | $16.63 | $19.40 | 864,200 | — | — |
| 1996-04-08 | $17.06 | $19.91 | 969,400 | — | — |
| 1996-04-04 | $17.56 | $20.49 | 907,200 | — | — |
| 1996-04-03 | $17.69 | $20.64 | 1,755,200 | — | — |
| 1996-04-02 | $17.31 | $20.20 | 1,999,600 | — | — |
| 1996-04-01 | $17.75 | $20.71 | 6,194,800 | — | — |
| 1996-03-29 | $15.69 | $18.30 | 1,422,600 | — | — |
| 1996-03-28 | $15.63 | $18.23 | 1,501,200 | — | — |
| 1996-03-27 | $14.56 | $16.99 | 559,200 | — | — |
| 1996-03-26 | $14.31 | $16.70 | 7,284,800 | — | — |
| 1996-03-25 | $14.16 | $16.52 | 822,000 | — | — |
| 1996-03-22 | $14.28 | $16.66 | 778,400 | — | — |
| 1996-03-21 | $14.56 | $16.99 | 1,016,600 | — | — |
| 1996-03-20 | $14.19 | $16.55 | 1,271,200 | — | — |
| 1996-03-19 | $14.06 | $16.41 | 469,600 | — | — |
| 1996-03-18 | $13.94 | $16.26 | 281,000 | — | — |
| 1996-03-15 | $14.06 | $16.41 | 973,600 | — | — |
| 1996-03-14 | $14.25 | $16.62 | 304,800 | — | — |
| 1996-03-13 | $14.25 | $16.62 | 612,400 | — | — |
| 1996-03-12 | $13.38 | $15.60 | 392,600 | — | — |
| 1996-03-11 | $13.63 | $15.90 | 726,600 | — | — |
| 1996-03-08 | $13.50 | $15.75 | 1,390,200 | — | — |
| 1996-03-07 | $13.94 | $16.26 | 154,200 | — | — |
| 1996-03-06 | $14.06 | $16.41 | 356,000 | — | — |
| 1996-03-05 | $13.75 | $16.04 | 447,600 | — | — |
| 1996-03-04 | $14.25 | $16.62 | 224,800 | — | — |
| 1996-03-01 | $14.25 | $16.62 | 8,622,200 | — | — |
| 1996-02-29 | $14.75 | $17.21 | 414,600 | — | — |
| 1996-02-28 | $14.75 | $17.21 | 216,400 | — | — |
| 1996-02-27 | $14.94 | $17.43 | 440,600 | — | — |
| 1996-02-26 | $14.69 | $17.14 | 454,600 | — | — |
| 1996-02-23 | $14.13 | $16.48 | 979,600 | — | — |
| 1996-02-22 | $14.19 | $16.55 | 375,200 | — | — |
| 1996-02-21 | $14.25 | $16.62 | 354,400 | — | — |
| 1996-02-20 | $14.63 | $17.06 | 592,600 | — | — |
| 1996-02-16 | $14.19 | $16.55 | 599,600 | — | — |
| 1996-02-15 | $14.06 | $16.41 | 1,073,800 | — | — |
| 1996-02-14 | $13.88 | $16.19 | 1,450,400 | — | — |
| 1996-02-13 | $14.13 | $16.48 | 928,200 | — | — |
| 1996-02-12 | $14.75 | $17.21 | 346,400 | — | — |
| 1996-02-09 | $15.13 | $17.65 | 226,200 | — | — |
| 1996-02-08 | $15.31 | $17.86 | 585,600 | — | — |
| 1996-02-07 | $15.28 | $17.83 | 383,400 | — | — |
| 1996-02-06 | $15.13 | $17.65 | 434,200 | — | — |
| 1996-02-05 | $15.56 | $18.16 | 323,400 | — | — |
| 1996-02-02 | $15.56 | $18.16 | 794,800 | — | — |
| 1996-02-01 | $15.38 | $17.94 | 856,800 | — | — |
| 1996-01-31 | $15.69 | $18.30 | 706,600 | — | — |
| 1996-01-30 | $15.31 | $17.86 | 18,540,400 | — | — |
| 1996-01-29 | $15.44 | $18.01 | 454,200 | — | — |
| 1996-01-26 | $15.56 | $18.16 | 736,000 | — | — |
| 1996-01-25 | $14.88 | $17.35 | 551,200 | — | — |
| 1996-01-24 | $15.56 | $18.16 | 805,200 | — | — |
| 1996-01-23 | $15.69 | $18.30 | 2,216,800 | — | — |
| 1996-01-22 | $15.56 | $18.16 | 339,200 | — | — |
| 1996-01-19 | $15.56 | $18.16 | 928,000 | — | — |
| 1996-01-18 | $15.50 | $18.08 | 463,200 | — | — |
| 1996-01-17 | $14.81 | $17.28 | 192,000 | — | — |
| 1996-01-16 | $15.00 | $17.50 | 421,200 | — | — |
| 1996-01-15 | $15.13 | $17.65 | 990,800 | — | — |
| 1996-01-12 | $14.44 | $16.84 | 1,095,600 | — | — |
| 1996-01-11 | $14.63 | $17.06 | 870,400 | — | — |
| 1996-01-10 | $15.41 | $17.97 | 851,800 | — | — |
| 1996-01-09 | $15.50 | $18.08 | 691,600 | — | — |
| 1996-01-08 | $15.63 | $18.23 | 548,800 | — | — |
| 1996-01-05 | $15.25 | $17.79 | 1,496,200 | — | — |
| 1996-01-04 | $16.13 | $18.81 | 1,068,400 | — | — |
| 1996-01-03 | $16.19 | $18.89 | 1,516,000 | — | — |
| 1996-01-02 | $17.00 | $19.83 | 1,443,400 | — | — |