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
- 1993-05-12 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 | $28.00 | $31.57 | 23,400 | — | — |
| 1996-12-30 | $27.79 | $31.34 | 24,900 | — | — |
| 1996-12-27 | $27.63 | $31.15 | 56,400 | — | — |
| 1996-12-26 | $27.58 | $31.10 | 12,600 | — | — |
| 1996-12-24 | $27.50 | $31.01 | 23,100 | — | — |
| 1996-12-23 | $27.54 | $31.06 | 175,200 | — | — |
| 1996-12-20 | $27.04 | $30.49 | 46,200 | — | — |
| 1996-12-19 | $27.75 | $31.29 | 206,700 | — | — |
| 1996-12-18 | $26.96 | $30.40 | 114,300 | — | — |
| 1996-12-17 | $26.29 | $29.65 | 106,800 | — | — |
| 1996-12-16 | $26.33 | $29.69 | 49,500 | — | — |
| 1996-12-13 | $26.67 | $30.07 | 13,800 | — | — |
| 1996-12-12 | $26.63 | $30.02 | 20,100 | — | — |
| 1996-12-11 | $26.71 | $30.12 | 38,100 | — | — |
| 1996-12-10 | $27.13 | $30.59 | 259,200 | — | — |
| 1996-12-09 | $26.38 | $29.74 | 224,700 | — | — |
| 1996-12-06 | $26.46 | $29.83 | 142,500 | — | — |
| 1996-12-05 | $26.67 | $30.07 | 78,000 | — | — |
| 1996-12-04 | $26.96 | $30.40 | 9,000 | — | — |
| 1996-12-03 | $27.17 | $30.63 | 97,500 | — | — |
| 1996-12-02 | $27.58 | $31.10 | 127,200 | — | — |
| 1996-11-29 | $27.67 | $31.20 | 17,400 | — | — |
| 1996-11-27 | $28.04 | $31.62 | 38,400 | — | — |
| 1996-11-26 | $28.29 | $31.90 | 46,800 | — | — |
| 1996-11-25 | $28.50 | $32.14 | 16,500 | — | — |
| 1996-11-22 | $28.42 | $32.04 | 69,900 | — | — |
| 1996-11-21 | $28.50 | $32.14 | 27,600 | — | — |
| 1996-11-20 | $28.33 | $31.95 | 15,600 | — | — |
| 1996-11-19 | $28.50 | $32.14 | 195,600 | — | — |
| 1996-11-18 | $27.71 | $31.24 | 189,000 | — | — |
| 1996-11-15 | $27.33 | $30.82 | 21,300 | — | — |
| 1996-11-14 | $27.38 | $30.87 | 129,000 | — | — |
| 1996-11-13 | $27.46 | $30.96 | 104,100 | — | — |
| 1996-11-12 | $27.13 | $30.59 | 144,900 | — | — |
| 1996-11-11 | $27.13 | $30.59 | 28,800 | — | — |
| 1996-11-08 | $26.83 | $30.26 | 174,900 | — | — |
| 1996-11-07 | $26.67 | $30.07 | 29,100 | — | — |
| 1996-11-06 | $27.13 | $30.59 | 118,200 | — | — |
| 1996-11-05 | $26.88 | $30.30 | 33,600 | — | — |
| 1996-11-04 | $27.08 | $30.54 | 183,600 | — | — |
| 1996-11-01 | $26.92 | $30.35 | 147,600 | — | — |
| 1996-10-31 | $27.17 | $30.63 | 363,600 | — | — |
| 1996-10-30 | $27.50 | $31.01 | 93,900 | — | — |
| 1996-10-29 | $27.79 | $31.34 | 295,200 | — | — |
| 1996-10-28 | $28.00 | $31.57 | 73,800 | — | — |
| 1996-10-25 | $27.96 | $31.53 | 77,400 | — | — |
| 1996-10-24 | $27.58 | $31.10 | 461,700 | — | — |
| 1996-10-23 | $27.67 | $31.20 | 50,700 | — | — |
| 1996-10-22 | $27.79 | $31.34 | 232,500 | — | — |
| 1996-10-21 | $27.75 | $31.29 | 322,500 | — | — |
| 1996-10-18 | $27.50 | $31.01 | 66,900 | — | — |
| 1996-10-17 | $27.38 | $30.87 | 717,900 | — | — |
| 1996-10-16 | $26.79 | $30.21 | 370,800 | — | — |
| 1996-10-15 | $26.25 | $29.60 | 220,800 | — | — |
| 1996-10-14 | $25.88 | $29.18 | 171,900 | — | — |
| 1996-10-11 | $25.79 | $29.08 | 159,600 | — | — |
| 1996-10-10 | $25.33 | $28.57 | 188,400 | — | — |
| 1996-10-09 | $25.33 | $28.57 | 194,400 | — | — |
| 1996-10-08 | $25.79 | $29.08 | 76,500 | — | — |
| 1996-10-07 | $25.92 | $29.22 | 120,300 | — | — |
| 1996-10-04 | $26.13 | $29.46 | 76,200 | — | — |
| 1996-10-03 | $25.54 | $28.80 | 73,200 | — | — |
| 1996-10-02 | $25.58 | $28.85 | 175,500 | — | — |
| 1996-10-01 | $25.25 | $28.47 | 310,500 | — | — |
| 1996-09-30 | $24.75 | $27.91 | 233,100 | — | — |
| 1996-09-27 | $24.42 | $27.53 | 190,200 | — | — |
| 1996-09-26 | $24.42 | $27.53 | 90,300 | — | — |
| 1996-09-25 | $24.33 | $27.44 | 60,000 | — | — |
| 1996-09-24 | $24.21 | $27.30 | 2,720,400 | — | — |
| 1996-09-23 | $24.38 | $27.49 | 3,054,600 | — | — |
| 1996-09-20 | $24.54 | $27.67 | 4,873,200 | — | — |
| 1996-09-19 | $25.00 | $27.92 | 5,405,100 | — | — |
| 1996-09-18 | $24.38 | $27.22 | 3,306,900 | — | — |
| 1996-09-17 | $24.33 | $27.17 | 134,100 | — | — |
| 1996-09-16 | $24.33 | $27.17 | 100,800 | — | — |
| 1996-09-13 | $24.21 | $27.03 | 18,600 | — | — |
| 1996-09-12 | $24.00 | $26.80 | 187,800 | — | — |
| 1996-09-11 | $23.79 | $26.57 | 47,100 | — | — |
| 1996-09-10 | $23.83 | $26.62 | 73,200 | — | — |
| 1996-09-09 | $24.33 | $27.17 | 136,200 | — | — |
| 1996-09-06 | $24.71 | $27.59 | 246,900 | — | — |
| 1996-09-05 | $24.58 | $27.45 | 519,000 | — | — |
| 1996-09-04 | $24.17 | $26.99 | 84,300 | — | — |
| 1996-09-03 | $24.29 | $27.13 | 54,000 | — | — |
| 1996-08-30 | $24.04 | $26.85 | 39,900 | — | — |
| 1996-08-29 | $24.00 | $26.80 | 53,400 | — | — |
| 1996-08-28 | $23.83 | $26.62 | 20,400 | — | — |
| 1996-08-27 | $23.50 | $26.24 | 106,500 | — | — |
| 1996-08-26 | $23.38 | $26.10 | 39,000 | — | — |
| 1996-08-23 | $23.46 | $26.20 | 36,600 | — | — |
| 1996-08-22 | $23.71 | $26.48 | 72,300 | — | — |
| 1996-08-21 | $23.67 | $26.43 | 35,700 | — | — |
| 1996-08-20 | $23.13 | $25.82 | 43,800 | — | — |
| 1996-08-19 | $23.00 | $25.69 | 106,800 | — | — |
| 1996-08-16 | $23.08 | $25.78 | 3,300 | — | — |
| 1996-08-15 | $23.08 | $25.78 | 30,600 | — | — |
| 1996-08-14 | $22.79 | $25.45 | 71,400 | — | — |
| 1996-08-13 | $22.58 | $25.22 | 81,300 | — | — |
| 1996-08-12 | $22.50 | $25.13 | 37,500 | — | — |
| 1996-08-09 | $22.21 | $24.80 | 32,100 | — | — |
| 1996-08-08 | $22.08 | $24.66 | 7,500 | — | — |
| 1996-08-07 | $22.08 | $24.66 | 23,700 | — | — |
| 1996-08-06 | $22.17 | $24.75 | 67,800 | — | — |
| 1996-08-05 | $22.25 | $24.85 | 26,100 | — | — |
| 1996-08-02 | $22.29 | $24.89 | 71,100 | — | — |
| 1996-08-01 | $22.25 | $24.85 | 90,600 | — | — |
| 1996-07-31 | $21.58 | $24.10 | 16,200 | — | — |
| 1996-07-30 | $21.54 | $24.06 | 3,300 | — | — |
| 1996-07-29 | $21.58 | $24.10 | 4,500 | — | — |
| 1996-07-26 | $21.67 | $24.20 | 1,200 | — | — |
| 1996-07-25 | $21.67 | $24.20 | 6,600 | — | — |
| 1996-07-24 | $21.50 | $24.01 | 46,800 | — | — |
| 1996-07-23 | $21.63 | $24.15 | 132,300 | — | — |
| 1996-07-22 | $21.58 | $24.10 | 126,300 | — | — |
| 1996-07-19 | $21.71 | $24.24 | 19,800 | — | — |
| 1996-07-18 | $21.67 | $24.20 | 115,500 | — | — |
| 1996-07-17 | $21.75 | $24.29 | 43,200 | — | — |
| 1996-07-16 | $21.75 | $24.29 | 557,100 | — | — |
| 1996-07-15 | $22.04 | $24.61 | 24,900 | — | — |
| 1996-07-12 | $22.42 | $25.03 | 147,000 | — | — |
| 1996-07-11 | $22.46 | $25.08 | 63,000 | — | — |
| 1996-07-10 | $22.63 | $25.27 | 25,500 | — | — |
| 1996-07-09 | $22.63 | $25.27 | 8,700 | — | — |
| 1996-07-08 | $22.75 | $25.41 | 105,600 | — | — |
| 1996-07-05 | $22.96 | $25.64 | 20,100 | — | — |
| 1996-07-03 | $22.42 | $25.03 | 62,400 | — | — |
| 1996-07-02 | $22.42 | $25.03 | 341,400 | — | — |
| 1996-07-01 | $22.50 | $25.13 | 85,500 | — | — |
| 1996-06-28 | $22.42 | $25.03 | 29,400 | — | — |
| 1996-06-27 | $22.25 | $24.85 | 55,500 | — | — |
| 1996-06-26 | $21.67 | $24.20 | 32,400 | — | — |
| 1996-06-25 | $21.46 | $23.96 | 9,900 | — | — |
| 1996-06-24 | $21.46 | $23.96 | 30,900 | — | — |
| 1996-06-21 | $21.46 | $23.96 | 22,500 | — | — |
| 1996-06-20 | $21.54 | $24.06 | 12,600 | — | — |
| 1996-06-19 | $21.42 | $23.92 | 26,100 | — | — |
| 1996-06-18 | $21.46 | $23.96 | 17,700 | — | — |
| 1996-06-17 | $21.46 | $23.96 | 20,700 | — | — |
| 1996-06-14 | $21.50 | $24.01 | 21,000 | — | — |
| 1996-06-13 | $21.71 | $24.24 | 139,800 | — | — |
| 1996-06-12 | $21.58 | $24.10 | 12,600 | — | — |
| 1996-06-11 | $21.54 | $24.06 | 15,600 | — | — |
| 1996-06-10 | $21.29 | $23.78 | 153,900 | — | — |
| 1996-06-07 | $21.50 | $24.01 | 272,700 | — | — |
| 1996-06-06 | $21.50 | $24.01 | 15,300 | — | — |
| 1996-06-05 | $21.25 | $23.73 | 501,900 | — | — |
| 1996-06-04 | $21.33 | $23.82 | 33,600 | — | — |
| 1996-06-03 | $21.38 | $23.87 | 87,000 | — | — |
| 1996-05-31 | $21.38 | $23.87 | 35,100 | — | — |
| 1996-05-30 | $21.50 | $24.01 | 48,300 | — | — |
| 1996-05-29 | $21.21 | $23.68 | 17,100 | — | — |
| 1996-05-28 | $21.17 | $23.64 | 15,000 | — | — |
| 1996-05-24 | $21.13 | $23.59 | 163,500 | — | — |
| 1996-05-23 | $21.17 | $23.64 | 816,300 | — | — |
| 1996-05-22 | $21.13 | $23.59 | 25,500 | — | — |
| 1996-05-21 | $21.08 | $23.54 | 5,700 | — | — |
| 1996-05-20 | $21.04 | $23.50 | 12,300 | — | — |
| 1996-05-17 | $21.04 | $23.50 | 12,000 | — | — |
| 1996-05-16 | $21.00 | $23.45 | 326,400 | — | — |
| 1996-05-15 | $21.04 | $23.50 | 332,700 | — | — |
| 1996-05-14 | $20.96 | $23.41 | 114,600 | — | — |
| 1996-05-13 | $20.83 | $23.27 | 14,700 | — | — |
| 1996-05-10 | $20.79 | $23.22 | 11,100 | — | — |
| 1996-05-09 | $20.75 | $23.17 | 20,100 | — | — |
| 1996-05-08 | $20.88 | $23.31 | 21,000 | — | — |
| 1996-05-07 | $20.58 | $22.99 | 16,800 | — | — |
| 1996-05-06 | $20.54 | $22.94 | 23,400 | — | — |
| 1996-05-03 | $20.54 | $22.94 | 12,600 | — | — |
| 1996-05-02 | $20.50 | $22.89 | 8,700 | — | — |
| 1996-05-01 | $20.67 | $23.08 | 76,500 | — | — |
| 1996-04-30 | $20.92 | $23.36 | 54,300 | — | — |
| 1996-04-29 | $21.08 | $23.54 | 14,700 | — | — |
| 1996-04-26 | $21.17 | $23.64 | 72,600 | — | — |
| 1996-04-25 | $20.92 | $23.36 | 14,400 | — | — |
| 1996-04-24 | $20.92 | $23.36 | 231,600 | — | — |
| 1996-04-23 | $21.17 | $23.64 | 340,200 | — | — |
| 1996-04-22 | $20.58 | $22.99 | 36,600 | — | — |
| 1996-04-19 | $20.88 | $23.31 | 6,300 | — | — |
| 1996-04-18 | $20.63 | $23.03 | 13,500 | — | — |
| 1996-04-17 | $20.58 | $22.99 | 13,500 | — | — |
| 1996-04-16 | $20.71 | $23.13 | 19,800 | — | — |
| 1996-04-15 | $20.67 | $23.08 | 15,900 | — | — |
| 1996-04-12 | $20.67 | $23.08 | 22,200 | — | — |
| 1996-04-11 | $20.88 | $23.31 | 8,400 | — | — |
| 1996-04-10 | $21.25 | $23.73 | 53,100 | — | — |
| 1996-04-09 | $21.50 | $24.01 | 12,300 | — | — |
| 1996-04-08 | $21.42 | $23.92 | 16,800 | — | — |
| 1996-04-04 | $21.67 | $24.20 | 39,900 | — | — |
| 1996-04-03 | $21.29 | $23.78 | 24,900 | — | — |
| 1996-04-02 | $21.63 | $24.15 | 99,900 | — | — |
| 1996-04-01 | $21.50 | $24.01 | 45,300 | — | — |
| 1996-03-29 | $21.25 | $23.73 | 120,000 | — | — |
| 1996-03-28 | $20.50 | $22.89 | 61,800 | — | — |
| 1996-03-27 | $20.33 | $22.71 | 70,800 | — | — |
| 1996-03-26 | $20.58 | $22.99 | 28,200 | — | — |
| 1996-03-25 | $20.67 | $23.08 | 2,442,900 | — | — |
| 1996-03-22 | $20.83 | $23.27 | 9,319,500 | — | — |
| 1996-03-21 | $21.25 | $23.45 | 36,000 | — | — |
| 1996-03-20 | $21.13 | $23.31 | 21,000 | — | — |
| 1996-03-19 | $21.33 | $23.54 | 25,800 | — | — |
| 1996-03-18 | $21.46 | $23.68 | 28,500 | — | — |
| 1996-03-15 | $21.13 | $23.31 | 37,800 | — | — |
| 1996-03-14 | $21.33 | $23.54 | 67,200 | — | — |
| 1996-03-13 | $20.54 | $22.67 | 9,000 | — | — |
| 1996-03-12 | $20.50 | $22.62 | 30,600 | — | — |
| 1996-03-11 | $20.83 | $22.99 | 31,500 | — | — |
| 1996-03-08 | $20.67 | $22.80 | 139,800 | — | — |
| 1996-03-07 | $21.08 | $23.26 | 501,600 | — | — |
| 1996-03-06 | $19.63 | $21.65 | 206,400 | — | — |
| 1996-03-05 | $19.96 | $22.02 | 42,900 | — | — |
| 1996-03-04 | $19.79 | $21.84 | 109,200 | — | — |
| 1996-03-01 | $19.33 | $21.33 | 71,100 | — | — |
| 1996-02-29 | $19.17 | $21.15 | 22,800 | — | — |
| 1996-02-28 | $19.29 | $21.29 | 18,000 | — | — |
| 1996-02-27 | $19.33 | $21.33 | 27,600 | — | — |
| 1996-02-26 | $19.29 | $21.29 | 46,200 | — | — |
| 1996-02-23 | $19.54 | $21.56 | 48,600 | — | — |
| 1996-02-22 | $19.58 | $21.61 | 315,000 | — | — |
| 1996-02-21 | $19.21 | $21.20 | 24,600 | — | — |
| 1996-02-20 | $19.17 | $21.15 | 51,000 | — | — |
| 1996-02-16 | $19.29 | $21.29 | 58,500 | — | — |
| 1996-02-15 | $19.25 | $21.24 | 1,310,400 | — | — |
| 1996-02-14 | $19.25 | $21.24 | 104,700 | — | — |
| 1996-02-13 | $19.25 | $21.24 | 174,000 | — | — |
| 1996-02-12 | $19.13 | $21.10 | 14,100 | — | — |
| 1996-02-09 | $19.00 | $20.97 | 540,900 | — | — |
| 1996-02-08 | $19.25 | $21.24 | 225,900 | — | — |
| 1996-02-07 | $19.21 | $21.20 | 108,000 | — | — |
| 1996-02-06 | $19.25 | $21.24 | 102,000 | — | — |
| 1996-02-05 | $19.25 | $21.24 | 61,800 | — | — |
| 1996-02-02 | $19.04 | $21.01 | 269,700 | — | — |
| 1996-02-01 | $19.33 | $21.33 | 147,600 | — | — |
| 1996-01-31 | $19.46 | $21.47 | 41,100 | — | — |
| 1996-01-30 | $19.13 | $21.10 | 18,600 | — | — |
| 1996-01-29 | $19.13 | $21.10 | 88,800 | — | — |
| 1996-01-26 | $19.04 | $21.01 | 16,800 | — | — |
| 1996-01-25 | $19.17 | $21.15 | 69,000 | — | — |
| 1996-01-24 | $19.17 | $21.15 | 65,700 | — | — |
| 1996-01-23 | $19.54 | $21.56 | 7,200 | — | — |
| 1996-01-22 | $19.67 | $21.70 | 10,800 | — | — |
| 1996-01-19 | $19.38 | $21.38 | 19,800 | — | — |
| 1996-01-18 | $19.75 | $21.79 | 15,600 | — | — |
| 1996-01-17 | $19.50 | $21.52 | 24,600 | — | — |
| 1996-01-16 | $19.96 | $22.02 | 25,200 | — | — |
| 1996-01-15 | $19.17 | $21.15 | 43,800 | — | — |
| 1996-01-12 | $19.21 | $21.20 | 34,800 | — | — |
| 1996-01-11 | $19.08 | $21.06 | 16,800 | — | — |
| 1996-01-10 | $19.13 | $21.10 | 63,000 | — | — |
| 1996-01-09 | $19.21 | $21.20 | 237,300 | — | — |
| 1996-01-08 | $19.50 | $21.52 | 16,800 | — | — |
| 1996-01-05 | $19.63 | $21.65 | 10,200 | — | — |
| 1996-01-04 | $19.71 | $21.75 | 13,200 | — | — |
| 1996-01-03 | $19.79 | $21.84 | 81,000 | — | — |
| 1996-01-02 | $19.75 | $21.79 | 108,300 | — | — |