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
- 1993-11-24 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 | $27.67 | $27.67 | 60,188 | — | — |
| 1996-12-30 | $27.11 | $27.11 | 88,875 | — | — |
| 1996-12-27 | $26.44 | $26.44 | 50,513 | — | — |
| 1996-12-26 | $27.78 | $27.78 | 63,675 | — | — |
| 1996-12-24 | $26.67 | $26.67 | 22,275 | — | — |
| 1996-12-23 | $27.00 | $27.00 | 111,938 | — | — |
| 1996-12-20 | $26.44 | $26.44 | 143,888 | — | — |
| 1996-12-19 | $27.56 | $27.56 | 48,600 | — | — |
| 1996-12-18 | $27.33 | $27.33 | 29,700 | — | — |
| 1996-12-17 | $27.11 | $27.11 | 56,588 | — | — |
| 1996-12-16 | $26.89 | $26.89 | 36,225 | — | — |
| 1996-12-13 | $27.56 | $27.56 | 24,188 | — | — |
| 1996-12-12 | $28.00 | $28.00 | 70,763 | — | — |
| 1996-12-11 | $28.56 | $28.56 | 48,938 | — | — |
| 1996-12-10 | $28.22 | $28.22 | 101,250 | — | — |
| 1996-12-09 | $26.44 | $26.44 | 118,013 | — | — |
| 1996-12-06 | $29.11 | $29.11 | 147,150 | — | — |
| 1996-12-05 | $27.56 | $27.56 | 189,675 | — | — |
| 1996-12-04 | $29.78 | $29.78 | 131,850 | — | — |
| 1996-12-03 | $29.78 | $29.78 | 235,013 | — | — |
| 1996-12-02 | $28.00 | $28.00 | 250,538 | — | — |
| 1996-11-29 | $26.00 | $26.00 | 54,900 | — | — |
| 1996-11-27 | $26.22 | $26.22 | 37,125 | — | — |
| 1996-11-26 | $26.44 | $26.44 | 234,563 | — | — |
| 1996-11-25 | $27.56 | $27.56 | 12,375 | — | — |
| 1996-11-22 | $27.56 | $27.56 | 235,013 | — | — |
| 1996-11-21 | $27.56 | $27.56 | 301,838 | — | — |
| 1996-11-20 | $27.44 | $27.44 | 138,263 | — | — |
| 1996-11-19 | $28.00 | $28.00 | 116,100 | — | — |
| 1996-11-18 | $28.17 | $28.17 | 379,238 | — | — |
| 1996-11-15 | $30.22 | $30.22 | 63,788 | — | — |
| 1996-11-14 | $29.89 | $29.89 | 87,975 | — | — |
| 1996-11-13 | $29.78 | $29.78 | 93,263 | — | — |
| 1996-11-12 | $29.44 | $29.44 | 128,700 | — | — |
| 1996-11-11 | $29.22 | $29.22 | 98,325 | — | — |
| 1996-11-08 | $29.11 | $29.11 | 120,600 | — | — |
| 1996-11-07 | $29.78 | $29.78 | 543,488 | — | — |
| 1996-11-06 | $27.56 | $27.56 | 204,638 | — | — |
| 1996-11-05 | $26.00 | $26.00 | 390,375 | — | — |
| 1996-11-04 | $23.78 | $23.78 | 127,913 | — | — |
| 1996-11-01 | $23.11 | $23.11 | 147,825 | — | — |
| 1996-10-31 | $23.11 | $23.11 | 209,925 | — | — |
| 1996-10-30 | $22.00 | $22.00 | 220,500 | — | — |
| 1996-10-29 | $22.89 | $22.89 | 84,038 | — | — |
| 1996-10-28 | $24.00 | $24.00 | 55,913 | — | — |
| 1996-10-25 | $25.56 | $25.56 | 130,725 | — | — |
| 1996-10-24 | $26.67 | $26.67 | 183,938 | — | — |
| 1996-10-23 | $26.44 | $26.44 | 262,800 | — | — |
| 1996-10-22 | $24.89 | $24.89 | 470,700 | — | — |
| 1996-10-21 | $27.11 | $27.11 | 185,513 | — | — |
| 1996-10-18 | $26.89 | $26.89 | 194,963 | — | — |
| 1996-10-17 | $27.33 | $27.33 | 603,450 | — | — |
| 1996-10-16 | $30.67 | $30.67 | 35,100 | — | — |
| 1996-10-15 | $31.11 | $31.11 | 65,700 | — | — |
| 1996-10-14 | $30.89 | $30.89 | 47,138 | — | — |
| 1996-10-11 | $30.22 | $30.22 | 344,138 | — | — |
| 1996-10-10 | $30.89 | $30.89 | 59,625 | — | — |
| 1996-10-09 | $31.11 | $31.11 | 66,825 | — | — |
| 1996-10-08 | $32.00 | $32.00 | 114,300 | — | — |
| 1996-10-07 | $33.11 | $33.11 | 24,863 | — | — |
| 1996-10-04 | $33.11 | $33.11 | 23,850 | — | — |
| 1996-10-03 | $34.22 | $34.22 | 21,150 | — | — |
| 1996-10-02 | $34.11 | $34.11 | 78,413 | — | — |
| 1996-10-01 | $33.56 | $33.56 | 81,225 | — | — |
| 1996-09-30 | $35.56 | $35.56 | 289,125 | — | — |
| 1996-09-27 | $34.67 | $34.67 | 115,313 | — | — |
| 1996-09-26 | $33.00 | $33.00 | 54,338 | — | — |
| 1996-09-25 | $33.00 | $33.00 | 24,188 | — | — |
| 1996-09-24 | $32.89 | $32.89 | 73,913 | — | — |
| 1996-09-23 | $32.89 | $32.89 | 38,700 | — | — |
| 1996-09-20 | $33.78 | $33.78 | 20,925 | — | — |
| 1996-09-19 | $33.78 | $33.78 | 240,750 | — | — |
| 1996-09-18 | $34.11 | $34.11 | 101,475 | — | — |
| 1996-09-17 | $33.56 | $33.56 | 43,538 | — | — |
| 1996-09-16 | $32.78 | $32.78 | 87,750 | — | — |
| 1996-09-13 | $34.22 | $34.22 | 225,675 | — | — |
| 1996-09-12 | $34.44 | $34.44 | 245,138 | — | — |
| 1996-09-11 | $33.67 | $33.67 | 263,588 | — | — |
| 1996-09-10 | $33.11 | $33.11 | 304,988 | — | — |
| 1996-09-09 | $31.78 | $31.78 | 204,975 | — | — |
| 1996-09-06 | $31.11 | $31.11 | 85,838 | — | — |
| 1996-09-05 | $30.22 | $30.22 | 171,113 | — | — |
| 1996-09-04 | $31.11 | $31.11 | 145,575 | — | — |
| 1996-09-03 | $30.44 | $30.44 | 165,488 | — | — |
| 1996-08-30 | $31.56 | $31.56 | 190,913 | — | — |
| 1996-08-29 | $31.11 | $31.11 | 193,388 | — | — |
| 1996-08-28 | $30.28 | $30.28 | 1,074,938 | — | — |
| 1996-08-27 | $26.78 | $26.78 | 1,578,488 | — | — |
| 1996-08-26 | $23.78 | $23.78 | 155,588 | — | — |
| 1996-08-23 | $24.67 | $24.67 | 105,975 | — | — |
| 1996-08-22 | $25.11 | $25.11 | 195,413 | — | — |
| 1996-08-21 | $25.56 | $25.56 | 744,300 | — | — |
| 1996-08-20 | $22.22 | $22.22 | 329,175 | — | — |
| 1996-08-19 | $22.89 | $22.89 | 139,500 | — | — |
| 1996-08-16 | $23.11 | $23.11 | 222,075 | — | — |
| 1996-08-15 | $22.44 | $22.44 | 670,500 | — | — |
| 1996-08-14 | $21.67 | $21.67 | 493,088 | — | — |
| 1996-08-13 | $22.00 | $22.00 | 164,813 | — | — |
| 1996-08-12 | $23.78 | $23.78 | 191,925 | — | — |
| 1996-08-09 | $24.00 | $24.00 | 246,938 | — | — |
| 1996-08-08 | $25.11 | $25.11 | 122,625 | — | — |
| 1996-08-07 | $25.78 | $25.78 | 228,938 | — | — |
| 1996-08-06 | $26.44 | $26.44 | 339,525 | — | — |
| 1996-08-05 | $26.44 | $26.44 | 25,200 | — | — |
| 1996-08-02 | $26.22 | $26.22 | 174,825 | — | — |
| 1996-08-01 | $26.44 | $26.44 | 41,513 | — | — |
| 1996-07-31 | $26.00 | $26.00 | 104,963 | — | — |
| 1996-07-30 | $24.89 | $24.89 | 215,100 | — | — |
| 1996-07-29 | $26.67 | $26.67 | 46,800 | — | — |
| 1996-07-26 | $27.56 | $27.56 | 141,300 | — | — |
| 1996-07-25 | $23.56 | $23.56 | 81,563 | — | — |
| 1996-07-24 | $23.33 | $23.33 | 369,675 | — | — |
| 1996-07-23 | $23.56 | $23.56 | 73,688 | — | — |
| 1996-07-22 | $25.22 | $25.22 | 21,713 | — | — |
| 1996-07-19 | $26.22 | $26.22 | 55,350 | — | — |
| 1996-07-18 | $26.89 | $26.89 | 92,925 | — | — |
| 1996-07-17 | $26.67 | $26.67 | 117,900 | — | — |
| 1996-07-16 | $26.44 | $26.44 | 51,188 | — | — |
| 1996-07-15 | $26.78 | $26.78 | 98,775 | — | — |
| 1996-07-12 | $26.89 | $26.89 | 139,613 | — | — |
| 1996-07-11 | $26.67 | $26.67 | 256,950 | — | — |
| 1996-07-10 | $28.22 | $28.22 | 292,163 | — | — |
| 1996-07-09 | $29.78 | $29.78 | 99,675 | — | — |
| 1996-07-08 | $29.78 | $29.78 | 158,850 | — | — |
| 1996-07-05 | $28.67 | $28.67 | 52,088 | — | — |
| 1996-07-03 | $29.11 | $29.11 | 205,200 | — | — |
| 1996-07-02 | $30.00 | $30.00 | 146,700 | — | — |
| 1996-07-01 | $28.67 | $28.67 | 116,550 | — | — |
| 1996-06-28 | $29.11 | $29.11 | 674,775 | — | — |
| 1996-06-27 | $28.22 | $28.22 | 544,838 | — | — |
| 1996-06-26 | $30.89 | $30.89 | 865,913 | — | — |
| 1996-06-25 | $35.11 | $35.11 | 492,750 | — | — |
| 1996-06-24 | $37.33 | $37.33 | 60,413 | — | — |
| 1996-06-21 | $37.33 | $37.33 | 90,563 | — | — |
| 1996-06-20 | $34.22 | $34.22 | 173,925 | — | — |
| 1996-06-19 | $38.00 | $38.00 | 71,888 | — | — |
| 1996-06-18 | $37.56 | $37.56 | 97,313 | — | — |
| 1996-06-17 | $38.22 | $38.22 | 57,938 | — | — |
| 1996-06-14 | $38.11 | $38.11 | 22,950 | — | — |
| 1996-06-13 | $39.33 | $39.33 | 76,388 | — | — |
| 1996-06-12 | $37.33 | $37.33 | 36,563 | — | — |
| 1996-06-11 | $38.44 | $38.44 | 137,363 | — | — |
| 1996-06-10 | $39.56 | $39.56 | 64,238 | — | — |
| 1996-06-07 | $38.00 | $38.00 | 168,975 | — | — |
| 1996-06-06 | $39.11 | $39.11 | 73,350 | — | — |
| 1996-06-05 | $39.33 | $39.33 | 120,263 | — | — |
| 1996-06-04 | $40.67 | $40.67 | 66,713 | — | — |
| 1996-06-03 | $39.33 | $39.33 | 105,075 | — | — |
| 1996-05-31 | $40.44 | $40.44 | 115,088 | — | — |
| 1996-05-30 | $40.00 | $40.00 | 110,700 | — | — |
| 1996-05-29 | $38.11 | $38.11 | 343,913 | — | — |
| 1996-05-28 | $40.00 | $40.00 | 280,575 | — | — |
| 1996-05-24 | $43.33 | $43.33 | 257,513 | — | — |
| 1996-05-23 | $41.11 | $41.11 | 582,975 | — | — |
| 1996-05-22 | $40.22 | $40.22 | 600,750 | — | — |
| 1996-05-21 | $36.89 | $36.89 | 463,163 | — | — |
| 1996-05-20 | $34.67 | $34.67 | 249,863 | — | — |
| 1996-05-17 | $34.89 | $34.89 | 821,138 | — | — |
| 1996-05-16 | $32.67 | $32.67 | 273,038 | — | — |
| 1996-05-15 | $31.33 | $31.33 | 383,063 | — | — |
| 1996-05-14 | $31.11 | $31.11 | 295,763 | — | — |
| 1996-05-13 | $31.11 | $31.11 | 399,150 | — | — |
| 1996-05-10 | $31.00 | $31.00 | 297,788 | — | — |
| 1996-05-09 | $29.78 | $29.78 | 253,013 | — | — |
| 1996-05-08 | $28.44 | $28.44 | 310,388 | — | — |
| 1996-05-07 | $28.67 | $28.67 | 282,825 | — | — |
| 1996-05-06 | $29.56 | $29.56 | 171,225 | — | — |
| 1996-05-03 | $29.56 | $29.56 | 146,925 | — | — |
| 1996-05-02 | $29.44 | $29.44 | 58,725 | — | — |
| 1996-05-01 | $29.11 | $29.11 | 58,275 | — | — |
| 1996-04-30 | $29.33 | $29.33 | 70,988 | — | — |
| 1996-04-29 | $30.00 | $30.00 | 66,938 | — | — |
| 1996-04-26 | $30.67 | $30.67 | 90,338 | — | — |
| 1996-04-25 | $31.33 | $31.33 | 148,163 | — | — |
| 1996-04-24 | $31.33 | $31.33 | 172,238 | — | — |
| 1996-04-23 | $30.44 | $30.44 | 110,588 | — | — |
| 1996-04-22 | $32.89 | $32.89 | 85,725 | — | — |
| 1996-04-19 | $32.33 | $32.33 | 210,150 | — | — |
| 1996-04-18 | $31.33 | $31.33 | 140,063 | — | — |
| 1996-04-17 | $30.67 | $30.67 | 27,338 | — | — |
| 1996-04-16 | $30.44 | $30.44 | 688,950 | — | — |
| 1996-04-15 | $30.00 | $30.00 | 175,950 | — | — |
| 1996-04-12 | $28.22 | $28.22 | 16,425 | — | — |
| 1996-04-11 | $28.44 | $28.44 | 47,925 | — | — |
| 1996-04-10 | $28.11 | $28.11 | 97,763 | — | — |
| 1996-04-09 | $28.44 | $28.44 | 389,588 | — | — |
| 1996-04-08 | $27.11 | $27.11 | 174,938 | — | — |
| 1996-04-04 | $29.78 | $29.78 | 110,813 | — | — |
| 1996-04-03 | $29.33 | $29.33 | 458,888 | — | — |
| 1996-04-02 | $29.33 | $29.33 | 315,450 | — | — |
| 1996-04-01 | $31.56 | $31.56 | 166,275 | — | — |
| 1996-03-29 | $32.67 | $32.67 | 146,813 | — | — |
| 1996-03-28 | $32.67 | $32.67 | 83,250 | — | — |
| 1996-03-27 | $33.03 | $33.03 | 237,263 | — | — |
| 1996-03-26 | $34.22 | $34.22 | 64,350 | — | — |
| 1996-03-25 | $36.89 | $36.89 | 119,025 | — | — |
| 1996-03-22 | $37.33 | $37.33 | 356,738 | — | — |
| 1996-03-21 | $35.56 | $35.56 | 124,425 | — | — |
| 1996-03-20 | $35.56 | $35.56 | 219,150 | — | — |
| 1996-03-19 | $35.78 | $35.78 | 135,900 | — | — |
| 1996-03-18 | $36.33 | $36.33 | 161,213 | — | — |
| 1996-03-15 | $36.44 | $36.44 | 175,950 | — | — |
| 1996-03-14 | $36.44 | $36.44 | 167,625 | — | — |
| 1996-03-13 | $36.22 | $36.22 | 235,688 | — | — |
| 1996-03-12 | $35.33 | $35.33 | 94,050 | — | — |
| 1996-03-11 | $36.11 | $36.11 | 126,900 | — | — |
| 1996-03-08 | $34.89 | $34.89 | 343,800 | — | — |
| 1996-03-07 | $36.67 | $36.67 | 146,700 | — | — |
| 1996-03-06 | $36.44 | $36.44 | 335,925 | — | — |
| 1996-03-05 | $35.56 | $35.56 | 223,650 | — | — |
| 1996-03-04 | $34.67 | $34.67 | 304,538 | — | — |
| 1996-03-01 | $32.89 | $32.89 | 632,250 | — | — |
| 1996-02-29 | $34.89 | $34.89 | 453,263 | — | — |
| 1996-02-28 | $35.56 | $35.56 | 3,246,413 | — | — |
| 1996-02-27 | $37.78 | $37.78 | 143,213 | — | — |
| 1996-02-26 | $39.11 | $39.11 | 101,025 | — | — |
| 1996-02-23 | $40.89 | $40.89 | 81,450 | — | — |
| 1996-02-22 | $42.22 | $42.22 | 244,913 | — | — |
| 1996-02-21 | $43.56 | $43.56 | 158,625 | — | — |
| 1996-02-20 | $39.78 | $39.78 | 111,038 | — | — |
| 1996-02-16 | $39.56 | $39.56 | 112,050 | — | — |
| 1996-02-15 | $41.11 | $41.11 | 90,338 | — | — |
| 1996-02-14 | $42.44 | $42.44 | 40,500 | — | — |
| 1996-02-13 | $43.11 | $43.11 | 261,900 | — | — |
| 1996-02-12 | $43.89 | $43.89 | 191,588 | — | — |
| 1996-02-09 | $42.89 | $42.89 | 192,825 | — | — |
| 1996-02-08 | $44.44 | $44.44 | 109,913 | — | — |
| 1996-02-07 | $41.11 | $41.11 | 118,800 | — | — |
| 1996-02-06 | $39.33 | $39.33 | 75,600 | — | — |
| 1996-02-05 | $38.00 | $38.00 | 99,675 | — | — |
| 1996-02-02 | $36.89 | $36.89 | 37,688 | — | — |
| 1996-02-01 | $37.33 | $37.33 | 289,913 | — | — |
| 1996-01-31 | $39.11 | $39.11 | 217,013 | — | — |
| 1996-01-30 | $35.78 | $35.78 | 276,975 | — | — |
| 1996-01-29 | $33.78 | $33.78 | 10,463 | — | — |
| 1996-01-26 | $34.00 | $34.00 | 42,300 | — | — |
| 1996-01-25 | $33.78 | $33.78 | 130,275 | — | — |
| 1996-01-24 | $33.33 | $33.33 | 183,263 | — | — |
| 1996-01-23 | $32.00 | $32.00 | 211,275 | — | — |
| 1996-01-22 | $30.89 | $30.89 | 107,775 | — | — |
| 1996-01-19 | $30.44 | $30.44 | 23,400 | — | — |
| 1996-01-18 | $30.44 | $30.44 | 43,425 | — | — |
| 1996-01-17 | $28.67 | $28.67 | 100,575 | — | — |
| 1996-01-16 | $29.11 | $29.11 | 33,750 | — | — |
| 1996-01-15 | $30.89 | $30.89 | 169,650 | — | — |
| 1996-01-12 | $29.11 | $29.11 | 161,550 | — | — |
| 1996-01-11 | $27.33 | $27.33 | 46,800 | — | — |
| 1996-01-10 | $25.56 | $25.56 | 65,925 | — | — |
| 1996-01-09 | $23.78 | $23.78 | 30,713 | — | — |
| 1996-01-08 | $23.78 | $23.78 | 5,963 | — | — |
| 1996-01-05 | $24.67 | $24.67 | 33,413 | — | — |
| 1996-01-04 | $24.67 | $24.67 | 20,813 | — | — |
| 1996-01-03 | $24.89 | $24.89 | 28,688 | — | — |
| 1996-01-02 | $26.67 | $26.67 | 3,938 | — | — |