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
- 1994-02-23 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 | $30.83 | $30.83 | 7,980 | — | — |
| 1996-12-30 | $30.21 | $30.21 | 8,700 | — | — |
| 1996-12-27 | $29.17 | $29.17 | 660 | — | — |
| 1996-12-26 | $28.96 | $28.96 | 2,220 | — | — |
| 1996-12-24 | $28.96 | $28.96 | 120 | — | — |
| 1996-12-23 | $28.96 | $28.96 | 11,940 | — | — |
| 1996-12-20 | $28.75 | $28.75 | 14,520 | — | — |
| 1996-12-19 | $28.54 | $28.54 | 19,440 | — | — |
| 1996-12-18 | $27.92 | $27.92 | 7,380 | — | — |
| 1996-12-17 | $27.50 | $27.50 | 13,800 | — | — |
| 1996-12-16 | $27.29 | $27.29 | 1,320 | — | — |
| 1996-12-13 | $27.29 | $27.29 | 22,680 | — | — |
| 1996-12-12 | $27.08 | $27.08 | 15,000 | — | — |
| 1996-12-11 | $26.88 | $26.88 | 14,700 | — | — |
| 1996-12-10 | $27.71 | $27.71 | 14,220 | — | — |
| 1996-12-09 | $27.08 | $27.08 | 4,080 | — | — |
| 1996-12-06 | $26.25 | $26.25 | 8,340 | — | — |
| 1996-12-05 | $26.04 | $26.04 | 10,080 | — | — |
| 1996-12-04 | $26.25 | $26.25 | 19,380 | — | — |
| 1996-12-03 | $25.42 | $25.42 | 13,080 | — | — |
| 1996-12-02 | $26.67 | $26.67 | 24,300 | — | — |
| 1996-11-29 | $26.88 | $26.88 | 8,400 | — | — |
| 1996-11-27 | $26.04 | $26.04 | 9,840 | — | — |
| 1996-11-26 | $25.00 | $25.00 | 65,640 | — | — |
| 1996-11-25 | $24.58 | $24.58 | 75,960 | — | — |
| 1996-11-22 | $25.00 | $25.00 | 4,920 | — | — |
| 1996-11-21 | $25.21 | $25.21 | 14,580 | — | — |
| 1996-11-20 | $25.21 | $25.21 | 13,800 | — | — |
| 1996-11-19 | $25.00 | $25.00 | 7,200 | — | — |
| 1996-11-18 | $25.42 | $25.42 | 42,900 | — | — |
| 1996-11-15 | $25.42 | $25.42 | 8,220 | — | — |
| 1996-11-14 | $24.79 | $24.79 | 12,420 | — | — |
| 1996-11-13 | $24.79 | $24.79 | 76,020 | — | — |
| 1996-11-12 | $24.79 | $24.79 | 74,220 | — | — |
| 1996-11-11 | $23.54 | $23.54 | 206,820 | — | — |
| 1996-11-08 | $22.92 | $22.92 | 23,700 | — | — |
| 1996-11-07 | $23.33 | $23.33 | 23,280 | — | — |
| 1996-11-06 | $23.75 | $23.75 | 42,780 | — | — |
| 1996-11-05 | $23.75 | $23.75 | 15,840 | — | — |
| 1996-11-04 | $23.54 | $23.54 | 4,200 | — | — |
| 1996-11-01 | $22.92 | $22.92 | 3,000 | — | — |
| 1996-10-31 | $23.13 | $23.12 | 18,540 | — | — |
| 1996-10-30 | $22.92 | $22.92 | 2,280 | — | — |
| 1996-10-29 | $22.92 | $22.92 | 3,780 | — | — |
| 1996-10-28 | $22.92 | $22.92 | 10,800 | — | — |
| 1996-10-25 | $22.92 | $22.92 | 16,860 | — | — |
| 1996-10-24 | $23.13 | $23.12 | 6,660 | — | — |
| 1996-10-23 | $23.13 | $23.12 | 10,440 | — | — |
| 1996-10-22 | $23.33 | $23.33 | 1,440 | — | — |
| 1996-10-21 | $23.13 | $23.12 | 5,880 | — | — |
| 1996-10-18 | $23.33 | $23.33 | 47,820 | — | — |
| 1996-10-17 | $23.54 | $23.54 | 5,820 | — | — |
| 1996-10-16 | $23.54 | $23.54 | 4,260 | — | — |
| 1996-10-15 | $23.33 | $23.33 | 8,940 | — | — |
| 1996-10-14 | $23.96 | $23.96 | 23,400 | — | — |
| 1996-10-11 | $23.96 | $23.96 | 11,580 | — | — |
| 1996-10-10 | $24.17 | $24.17 | 9,960 | — | — |
| 1996-10-09 | $23.54 | $23.54 | 88,140 | — | — |
| 1996-10-08 | $25.00 | $25.00 | 2,580 | — | — |
| 1996-10-07 | $25.63 | $25.62 | 6,000 | — | — |
| 1996-10-04 | $25.63 | $25.62 | 21,180 | — | — |
| 1996-10-03 | $24.79 | $24.79 | 17,340 | — | — |
| 1996-10-02 | $24.38 | $24.37 | 12,240 | — | — |
| 1996-10-01 | $23.75 | $23.75 | 5,760 | — | — |
| 1996-09-30 | $23.96 | $23.96 | 41,700 | — | — |
| 1996-09-27 | $23.75 | $23.75 | 109,140 | — | — |
| 1996-09-26 | $24.58 | $24.58 | 11,160 | — | — |
| 1996-09-25 | $23.96 | $23.96 | 46,500 | — | — |
| 1996-09-24 | $23.33 | $23.33 | 12,660 | — | — |
| 1996-09-23 | $23.54 | $23.54 | 1,380 | — | — |
| 1996-09-20 | $23.33 | $23.33 | 19,860 | — | — |
| 1996-09-19 | $23.54 | $23.54 | 40,260 | — | — |
| 1996-09-18 | $23.54 | $23.54 | 4,200 | — | — |
| 1996-09-17 | $23.75 | $23.75 | 6,540 | — | — |
| 1996-09-16 | $24.17 | $24.17 | 3,600 | — | — |
| 1996-09-13 | $24.17 | $24.17 | 134,280 | — | — |
| 1996-09-12 | $23.54 | $23.54 | 5,700 | — | — |
| 1996-09-11 | $23.54 | $23.54 | 23,280 | — | — |
| 1996-09-10 | $23.75 | $23.75 | 110,220 | — | — |
| 1996-09-09 | $23.75 | $23.75 | 19,560 | — | — |
| 1996-09-06 | $23.54 | $23.54 | 43,980 | — | — |
| 1996-09-05 | $23.33 | $23.33 | 21,540 | — | — |
| 1996-09-04 | $23.96 | $23.96 | 28,200 | — | — |
| 1996-09-03 | $24.38 | $24.37 | 1,620 | — | — |
| 1996-08-30 | $24.17 | $24.17 | 14,280 | — | — |
| 1996-08-29 | $24.38 | $24.37 | 52,980 | — | — |
| 1996-08-28 | $24.79 | $24.79 | 7,800 | — | — |
| 1996-08-27 | $25.42 | $25.42 | 3,660 | — | — |
| 1996-08-26 | $25.21 | $25.21 | 4,620 | — | — |
| 1996-08-23 | $25.21 | $25.21 | 8,460 | — | — |
| 1996-08-22 | $25.83 | $25.83 | 3,840 | — | — |
| 1996-08-21 | $25.63 | $25.62 | 780 | — | — |
| 1996-08-20 | $25.83 | $25.83 | 9,900 | — | — |
| 1996-08-19 | $25.83 | $25.83 | 2,340 | — | — |
| 1996-08-16 | $25.83 | $25.83 | 9,780 | — | — |
| 1996-08-15 | $26.04 | $26.04 | 32,520 | — | — |
| 1996-08-14 | $25.63 | $25.62 | 6,840 | — | — |
| 1996-08-13 | $25.83 | $25.83 | 3,840 | — | — |
| 1996-08-12 | $25.21 | $25.21 | 109,020 | — | — |
| 1996-08-09 | $26.46 | $26.46 | 19,440 | — | — |
| 1996-08-08 | $26.04 | $26.04 | 9,420 | — | — |
| 1996-08-07 | $26.88 | $26.88 | 4,380 | — | — |
| 1996-08-06 | $27.08 | $27.08 | 20,340 | — | — |
| 1996-08-05 | $27.92 | $27.92 | 4,080 | — | — |
| 1996-08-02 | $27.50 | $27.50 | 24,960 | — | — |
| 1996-08-01 | $26.46 | $26.46 | 5,160 | — | — |
| 1996-07-31 | $26.46 | $26.46 | 9,060 | — | — |
| 1996-07-30 | $26.25 | $26.25 | 10,380 | — | — |
| 1996-07-29 | $26.25 | $26.25 | 17,160 | — | — |
| 1996-07-26 | $26.46 | $26.46 | 8,280 | — | — |
| 1996-07-25 | $26.46 | $26.46 | 60 | — | — |
| 1996-07-24 | $26.04 | $26.04 | 5,940 | — | — |
| 1996-07-23 | $27.08 | $27.08 | 10,500 | — | — |
| 1996-07-22 | $26.88 | $26.88 | 8,640 | — | — |
| 1996-07-19 | $27.08 | $27.08 | 3,420 | — | — |
| 1996-07-18 | $26.67 | $26.67 | 29,520 | — | — |
| 1996-07-17 | $26.04 | $26.04 | 960 | — | — |
| 1996-07-16 | $25.83 | $25.83 | 27,480 | — | — |
| 1996-07-15 | $25.63 | $25.62 | 43,740 | — | — |
| 1996-07-12 | $25.42 | $25.42 | 2,880 | — | — |
| 1996-07-11 | $25.42 | $25.42 | 5,820 | — | — |
| 1996-07-10 | $25.63 | $25.62 | 11,640 | — | — |
| 1996-07-09 | $26.25 | $26.25 | 2,400 | — | — |
| 1996-07-08 | $26.04 | $26.04 | 5,760 | — | — |
| 1996-07-05 | $26.04 | $26.04 | 7,560 | — | — |
| 1996-07-03 | $26.88 | $26.88 | 12,180 | — | — |
| 1996-07-02 | $27.08 | $27.08 | 7,320 | — | — |
| 1996-07-01 | $27.50 | $27.50 | 5,280 | — | — |
| 1996-06-28 | $26.67 | $26.67 | 29,520 | — | — |
| 1996-06-27 | $26.25 | $26.25 | 60,840 | — | — |
| 1996-06-26 | $27.50 | $27.50 | 11,520 | — | — |
| 1996-06-25 | $27.92 | $27.92 | 20,820 | — | — |
| 1996-06-24 | $27.92 | $27.92 | 5,880 | — | — |
| 1996-06-21 | $27.71 | $27.71 | 14,940 | — | — |
| 1996-06-20 | $27.08 | $27.08 | 28,320 | — | — |
| 1996-06-19 | $27.08 | $27.08 | 8,700 | — | — |
| 1996-06-18 | $27.08 | $27.08 | 35,220 | — | — |
| 1996-06-17 | $27.29 | $27.29 | 26,520 | — | — |
| 1996-06-14 | $26.67 | $26.67 | 27,720 | — | — |
| 1996-06-13 | $26.77 | $26.77 | 36,540 | — | — |
| 1996-06-12 | $26.88 | $26.88 | 16,140 | — | — |
| 1996-06-11 | $28.75 | $28.75 | 13,440 | — | — |
| 1996-06-10 | $29.58 | $29.58 | 5,220 | — | — |
| 1996-06-07 | $29.79 | $29.79 | 6,120 | — | — |
| 1996-06-06 | $30.63 | $30.62 | 2,160 | — | — |
| 1996-06-05 | $30.42 | $30.42 | 5,160 | — | — |
| 1996-06-04 | $29.38 | $29.38 | 5,160 | — | — |
| 1996-06-03 | $28.33 | $28.33 | 2,100 | — | — |
| 1996-05-31 | $28.54 | $28.54 | 9,300 | — | — |
| 1996-05-30 | $27.71 | $27.71 | 4,980 | — | — |
| 1996-05-29 | $27.50 | $27.50 | 32,760 | — | — |
| 1996-05-28 | $27.50 | $27.50 | 5,820 | — | — |
| 1996-05-24 | $27.50 | $27.50 | 30,660 | — | — |
| 1996-05-23 | $27.92 | $27.92 | 9,120 | — | — |
| 1996-05-22 | $28.33 | $28.33 | 29,100 | — | — |
| 1996-05-21 | $28.33 | $28.33 | 38,400 | — | — |
| 1996-05-20 | $27.71 | $27.71 | 26,880 | — | — |
| 1996-05-17 | $27.50 | $27.50 | 29,100 | — | — |
| 1996-05-16 | $27.29 | $27.29 | 86,520 | — | — |
| 1996-05-15 | $26.88 | $26.88 | 2,520 | — | — |
| 1996-05-14 | $26.88 | $26.88 | 5,640 | — | — |
| 1996-05-13 | $26.88 | $26.88 | 31,200 | — | — |
| 1996-05-10 | $26.46 | $26.46 | 27,480 | — | — |
| 1996-05-09 | $25.63 | $25.62 | 13,680 | — | — |
| 1996-05-08 | $26.25 | $26.25 | 45,540 | — | — |
| 1996-05-07 | $26.04 | $26.04 | 31,920 | — | — |
| 1996-05-06 | $26.46 | $26.46 | 19,560 | — | — |
| 1996-05-03 | $27.29 | $27.29 | 34,320 | — | — |
| 1996-05-02 | $27.50 | $27.50 | 22,980 | — | — |
| 1996-05-01 | $27.92 | $27.92 | 10,020 | — | — |
| 1996-04-30 | $26.67 | $26.67 | 90,480 | — | — |
| 1996-04-29 | $26.04 | $26.04 | 27,540 | — | — |
| 1996-04-26 | $25.83 | $25.83 | 3,540 | — | — |
| 1996-04-25 | $26.04 | $26.04 | 2,040 | — | — |
| 1996-04-24 | $26.25 | $26.25 | 12,300 | — | — |
| 1996-04-23 | $26.25 | $26.25 | 3,300 | — | — |
| 1996-04-22 | $26.04 | $26.04 | 14,700 | — | — |
| 1996-04-19 | $26.04 | $26.04 | 2,700 | — | — |
| 1996-04-18 | $26.25 | $26.25 | 1,980 | — | — |
| 1996-04-17 | $26.25 | $26.25 | 3,840 | — | — |
| 1996-04-16 | $26.25 | $26.25 | 24,000 | — | — |
| 1996-04-15 | $26.25 | $26.25 | 1,920 | — | — |
| 1996-04-12 | $25.83 | $25.83 | 16,380 | — | — |
| 1996-04-11 | $25.42 | $25.42 | 54,600 | — | — |
| 1996-04-10 | $25.63 | $25.62 | 19,560 | — | — |
| 1996-04-09 | $25.83 | $25.83 | 7,380 | — | — |
| 1996-04-08 | $27.08 | $27.08 | 9,240 | — | — |
| 1996-04-04 | $27.92 | $27.92 | 19,020 | — | — |
| 1996-04-03 | $28.75 | $28.75 | 50,160 | — | — |
| 1996-04-02 | $29.17 | $29.17 | 7,860 | — | — |
| 1996-04-01 | $29.38 | $29.38 | 12,540 | — | — |
| 1996-03-29 | $29.17 | $29.17 | 17,340 | — | — |
| 1996-03-28 | $28.54 | $28.54 | 36,660 | — | — |
| 1996-03-27 | $29.17 | $29.17 | 40,860 | — | — |
| 1996-03-26 | $27.92 | $27.92 | 33,840 | — | — |
| 1996-03-25 | $27.71 | $27.71 | 39,000 | — | — |
| 1996-03-22 | $27.92 | $27.92 | 15,780 | — | — |
| 1996-03-21 | $27.29 | $27.29 | 9,300 | — | — |
| 1996-03-20 | $27.29 | $27.29 | 11,520 | — | — |
| 1996-03-19 | $27.29 | $27.29 | 63,360 | — | — |
| 1996-03-18 | $27.08 | $27.08 | 10,920 | — | — |
| 1996-03-15 | $27.08 | $27.08 | 6,960 | — | — |
| 1996-03-14 | $27.29 | $27.29 | 15,480 | — | — |
| 1996-03-13 | $27.92 | $27.92 | 7,440 | — | — |
| 1996-03-12 | $28.33 | $28.33 | 12,780 | — | — |
| 1996-03-11 | $30.00 | $30.00 | 23,100 | — | — |
| 1996-03-08 | $30.83 | $30.83 | 13,740 | — | — |
| 1996-03-07 | $31.46 | $31.46 | 33,240 | — | — |
| 1996-03-06 | $31.67 | $31.67 | 660 | — | — |
| 1996-03-05 | $31.46 | $31.46 | 4,080 | — | — |
| 1996-03-04 | $31.67 | $31.67 | 8,580 | — | — |
| 1996-03-01 | $31.04 | $31.04 | 9,060 | — | — |
| 1996-02-29 | $31.67 | $31.67 | 3,480 | — | — |
| 1996-02-28 | $31.67 | $31.67 | 41,640 | — | — |
| 1996-02-27 | $31.67 | $31.67 | 46,620 | — | — |
| 1996-02-26 | $31.46 | $31.46 | 20,400 | — | — |
| 1996-02-23 | $31.67 | $31.67 | 7,080 | — | — |
| 1996-02-22 | $32.08 | $32.08 | 37,020 | — | — |
| 1996-02-21 | $31.25 | $31.25 | 1,080 | — | — |
| 1996-02-20 | $31.67 | $31.67 | 14,700 | — | — |
| 1996-02-16 | $32.08 | $32.08 | 2,640 | — | — |
| 1996-02-15 | $32.08 | $32.08 | 38,880 | — | — |
| 1996-02-14 | $32.50 | $32.50 | 8,460 | — | — |
| 1996-02-13 | $32.29 | $32.29 | 24,780 | — | — |
| 1996-02-12 | $32.50 | $32.50 | 27,000 | — | — |
| 1996-02-09 | $32.71 | $32.71 | 540 | — | — |
| 1996-02-08 | $32.92 | $32.92 | 71,340 | — | — |
| 1996-02-07 | $32.71 | $32.71 | 84,120 | — | — |
| 1996-02-06 | $31.88 | $31.87 | 37,260 | — | — |
| 1996-02-05 | $31.88 | $31.87 | 24,120 | — | — |
| 1996-02-02 | $31.46 | $31.46 | 5,280 | — | — |
| 1996-02-01 | $31.67 | $31.67 | 27,480 | — | — |
| 1996-01-31 | $32.29 | $32.29 | 66,120 | — | — |
| 1996-01-30 | $31.25 | $31.25 | 13,080 | — | — |
| 1996-01-29 | $31.46 | $31.46 | 53,760 | — | — |
| 1996-01-26 | $30.42 | $30.42 | 16,380 | — | — |
| 1996-01-25 | $29.79 | $29.79 | 6,420 | — | — |
| 1996-01-24 | $30.21 | $30.21 | 4,800 | — | — |
| 1996-01-23 | $29.79 | $29.79 | 24,120 | — | — |
| 1996-01-22 | $29.79 | $29.79 | 42,120 | — | — |
| 1996-01-19 | $31.04 | $31.04 | 39,720 | — | — |
| 1996-01-18 | $31.04 | $31.04 | 4,440 | — | — |
| 1996-01-17 | $31.25 | $31.25 | 1,320 | — | — |
| 1996-01-16 | $31.67 | $31.67 | 1,560 | — | — |
| 1996-01-15 | $31.67 | $31.67 | 360 | — | — |
| 1996-01-12 | $31.67 | $31.67 | 2,520 | — | — |
| 1996-01-11 | $31.46 | $31.46 | 14,520 | — | — |
| 1996-01-10 | $31.67 | $31.67 | 32,940 | — | — |
| 1996-01-09 | $32.08 | $32.08 | 1,680 | — | — |
| 1996-01-08 | $32.08 | $32.08 | 1,140 | — | — |
| 1996-01-05 | $32.50 | $32.50 | 4,680 | — | — |
| 1996-01-04 | $32.92 | $32.92 | 83,820 | — | — |
| 1996-01-03 | $33.33 | $33.33 | 14,460 | — | — |
| 1996-01-02 | $34.17 | $34.17 | 21,300 | — | — |