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
- 1992-02-28 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 | $28.75 | $29.61 | 278,500 | — | — |
| 1996-12-30 | $29.25 | $30.13 | 397,700 | — | — |
| 1996-12-27 | $28.75 | $29.61 | 287,400 | — | — |
| 1996-12-26 | $28.50 | $29.35 | 459,800 | — | — |
| 1996-12-24 | $27.00 | $27.81 | 350,400 | — | — |
| 1996-12-23 | $27.38 | $28.20 | 465,200 | — | — |
| 1996-12-20 | $28.38 | $29.23 | 472,500 | — | — |
| 1996-12-19 | $28.63 | $29.48 | 452,600 | — | — |
| 1996-12-18 | $28.13 | $28.97 | 416,700 | — | — |
| 1996-12-17 | $27.38 | $28.20 | 476,300 | — | — |
| 1996-12-16 | $26.75 | $27.55 | 628,200 | — | — |
| 1996-12-13 | $27.50 | $28.32 | 711,300 | — | — |
| 1996-12-12 | $28.25 | $29.10 | 665,200 | — | — |
| 1996-12-11 | $28.75 | $29.61 | 463,000 | — | — |
| 1996-12-10 | $29.25 | $30.13 | 516,000 | — | — |
| 1996-12-09 | $29.38 | $30.26 | 581,400 | — | — |
| 1996-12-06 | $29.75 | $30.64 | 559,700 | — | — |
| 1996-12-05 | $30.13 | $31.03 | 408,300 | — | — |
| 1996-12-04 | $30.63 | $31.54 | 599,800 | — | — |
| 1996-12-03 | $31.25 | $32.19 | 865,300 | — | — |
| 1996-12-02 | $31.13 | $32.06 | 552,000 | — | — |
| 1996-11-29 | $30.25 | $31.16 | 129,200 | — | — |
| 1996-11-27 | $30.38 | $31.29 | 475,200 | — | — |
| 1996-11-26 | $29.75 | $30.64 | 1,386,000 | — | — |
| 1996-11-25 | $28.75 | $29.61 | 1,183,900 | — | — |
| 1996-11-22 | $30.00 | $30.90 | 260,900 | — | — |
| 1996-11-21 | $29.63 | $30.51 | 316,300 | — | — |
| 1996-11-20 | $29.75 | $30.64 | 465,400 | — | — |
| 1996-11-19 | $30.38 | $31.29 | 176,500 | — | — |
| 1996-11-18 | $30.50 | $31.41 | 214,700 | — | — |
| 1996-11-15 | $30.88 | $31.80 | 361,300 | — | — |
| 1996-11-14 | $30.63 | $31.54 | 304,100 | — | — |
| 1996-11-13 | $31.13 | $32.06 | 662,800 | — | — |
| 1996-11-12 | $31.75 | $32.70 | 883,700 | — | — |
| 1996-11-11 | $30.13 | $31.03 | 321,800 | — | — |
| 1996-11-08 | $30.13 | $31.03 | 577,000 | — | — |
| 1996-11-07 | $30.00 | $30.90 | 472,100 | — | — |
| 1996-11-06 | $30.50 | $31.41 | 525,600 | — | — |
| 1996-11-05 | $30.00 | $30.90 | 268,000 | — | — |
| 1996-11-04 | $29.88 | $30.77 | 376,900 | — | — |
| 1996-11-01 | $30.00 | $30.90 | 289,100 | — | — |
| 1996-10-31 | $30.63 | $31.54 | 249,300 | — | — |
| 1996-10-30 | $30.75 | $31.67 | 274,700 | — | — |
| 1996-10-29 | $30.88 | $31.80 | 299,000 | — | — |
| 1996-10-28 | $30.63 | $31.54 | 347,200 | — | — |
| 1996-10-25 | $31.63 | $32.57 | 253,800 | — | — |
| 1996-10-24 | $32.25 | $33.16 | 424,700 | — | — |
| 1996-10-23 | $32.13 | $33.03 | 546,100 | — | — |
| 1996-10-22 | $31.25 | $32.13 | 2,207,200 | — | — |
| 1996-10-21 | $32.00 | $32.90 | 494,100 | — | — |
| 1996-10-18 | $32.63 | $33.54 | 386,400 | — | — |
| 1996-10-17 | $32.50 | $33.41 | 482,800 | — | — |
| 1996-10-16 | $33.63 | $34.57 | 301,100 | — | — |
| 1996-10-15 | $33.38 | $34.31 | 636,000 | — | — |
| 1996-10-14 | $35.00 | $35.98 | 208,000 | — | — |
| 1996-10-11 | $33.75 | $34.70 | 257,100 | — | — |
| 1996-10-10 | $34.75 | $35.73 | 253,400 | — | — |
| 1996-10-09 | $34.63 | $35.60 | 589,900 | — | — |
| 1996-10-08 | $34.63 | $35.60 | 361,700 | — | — |
| 1996-10-07 | $36.63 | $37.65 | 569,500 | — | — |
| 1996-10-04 | $35.50 | $36.50 | 397,700 | — | — |
| 1996-10-03 | $34.63 | $35.60 | 307,900 | — | — |
| 1996-10-02 | $34.00 | $34.95 | 253,300 | — | — |
| 1996-10-01 | $33.88 | $34.83 | 261,100 | — | — |
| 1996-09-30 | $34.13 | $35.08 | 295,200 | — | — |
| 1996-09-27 | $33.63 | $34.57 | 401,500 | — | — |
| 1996-09-26 | $33.50 | $34.44 | 257,800 | — | — |
| 1996-09-25 | $32.75 | $33.67 | 157,500 | — | — |
| 1996-09-24 | $32.75 | $33.67 | 443,500 | — | — |
| 1996-09-23 | $33.25 | $34.18 | 268,400 | — | — |
| 1996-09-20 | $33.50 | $34.44 | 205,400 | — | — |
| 1996-09-19 | $33.75 | $34.70 | 175,000 | — | — |
| 1996-09-18 | $33.63 | $34.57 | 235,000 | — | — |
| 1996-09-17 | $34.38 | $35.34 | 337,400 | — | — |
| 1996-09-16 | $35.50 | $36.50 | 597,400 | — | — |
| 1996-09-13 | $34.38 | $35.34 | 271,800 | — | — |
| 1996-09-12 | $33.88 | $34.83 | 241,500 | — | — |
| 1996-09-11 | $34.38 | $35.34 | 623,900 | — | — |
| 1996-09-10 | $33.63 | $34.57 | 268,900 | — | — |
| 1996-09-09 | $33.75 | $34.70 | 276,300 | — | — |
| 1996-09-06 | $33.38 | $34.31 | 374,500 | — | — |
| 1996-09-05 | $32.00 | $32.90 | 322,900 | — | — |
| 1996-09-04 | $33.25 | $34.18 | 420,600 | — | — |
| 1996-09-03 | $33.13 | $34.06 | 287,500 | — | — |
| 1996-08-30 | $33.13 | $34.06 | 253,900 | — | — |
| 1996-08-29 | $32.75 | $33.67 | 555,700 | — | — |
| 1996-08-28 | $31.75 | $32.64 | 218,400 | — | — |
| 1996-08-27 | $31.38 | $32.26 | 137,700 | — | — |
| 1996-08-26 | $31.38 | $32.26 | 232,800 | — | — |
| 1996-08-23 | $31.63 | $32.51 | 191,000 | — | — |
| 1996-08-22 | $31.75 | $32.64 | 165,000 | — | — |
| 1996-08-21 | $31.00 | $31.87 | 431,200 | — | — |
| 1996-08-20 | $31.88 | $32.77 | 837,400 | — | — |
| 1996-08-19 | $30.00 | $30.84 | 355,500 | — | — |
| 1996-08-16 | $31.38 | $32.26 | 315,800 | — | — |
| 1996-08-15 | $31.50 | $32.38 | 398,100 | — | — |
| 1996-08-14 | $31.88 | $32.77 | 244,100 | — | — |
| 1996-08-13 | $31.13 | $32.00 | 387,500 | — | — |
| 1996-08-12 | $31.50 | $32.38 | 175,400 | — | — |
| 1996-08-09 | $31.88 | $32.77 | 165,900 | — | — |
| 1996-08-08 | $32.00 | $32.90 | 246,900 | — | — |
| 1996-08-07 | $31.38 | $32.26 | 288,000 | — | — |
| 1996-08-06 | $31.50 | $32.38 | 353,100 | — | — |
| 1996-08-05 | $30.50 | $31.36 | 165,700 | — | — |
| 1996-08-02 | $31.38 | $32.26 | 290,900 | — | — |
| 1996-08-01 | $30.13 | $30.97 | 337,000 | — | — |
| 1996-07-31 | $30.00 | $30.84 | 339,600 | — | — |
| 1996-07-30 | $29.50 | $30.33 | 303,300 | — | — |
| 1996-07-29 | $30.13 | $30.97 | 349,100 | — | — |
| 1996-07-26 | $29.88 | $30.71 | 198,800 | — | — |
| 1996-07-25 | $29.63 | $30.40 | 640,400 | — | — |
| 1996-07-24 | $28.50 | $29.24 | 887,700 | — | — |
| 1996-07-23 | $29.38 | $30.14 | 421,200 | — | — |
| 1996-07-22 | $31.00 | $31.81 | 565,300 | — | — |
| 1996-07-19 | $31.50 | $32.32 | 614,400 | — | — |
| 1996-07-18 | $33.25 | $34.11 | 636,800 | — | — |
| 1996-07-17 | $33.50 | $34.37 | 833,800 | — | — |
| 1996-07-16 | $30.50 | $31.29 | 1,602,200 | — | — |
| 1996-07-15 | $31.25 | $32.06 | 842,400 | — | — |
| 1996-07-12 | $34.63 | $35.53 | 472,500 | — | — |
| 1996-07-11 | $34.38 | $35.27 | 817,400 | — | — |
| 1996-07-10 | $36.00 | $36.94 | 930,300 | — | — |
| 1996-07-09 | $35.75 | $36.68 | 1,001,000 | — | — |
| 1996-07-08 | $34.00 | $34.88 | 623,700 | — | — |
| 1996-07-05 | $33.88 | $34.76 | 104,300 | — | — |
| 1996-07-03 | $34.75 | $35.65 | 202,100 | — | — |
| 1996-07-02 | $34.63 | $35.53 | 359,500 | — | — |
| 1996-07-01 | $34.13 | $35.01 | 237,900 | — | — |
| 1996-06-28 | $33.25 | $34.11 | 344,900 | — | — |
| 1996-06-27 | $33.38 | $34.24 | 330,200 | — | — |
| 1996-06-26 | $33.75 | $34.63 | 450,000 | — | — |
| 1996-06-25 | $34.38 | $35.27 | 701,700 | — | — |
| 1996-06-24 | $34.25 | $35.14 | 788,400 | — | — |
| 1996-06-21 | $32.38 | $33.22 | 273,600 | — | — |
| 1996-06-20 | $31.50 | $32.32 | 701,600 | — | — |
| 1996-06-19 | $31.38 | $32.19 | 503,300 | — | — |
| 1996-06-18 | $32.00 | $32.83 | 542,200 | — | — |
| 1996-06-17 | $32.88 | $33.73 | 639,200 | — | — |
| 1996-06-14 | $31.50 | $32.32 | 350,300 | — | — |
| 1996-06-13 | $30.38 | $31.16 | 196,600 | — | — |
| 1996-06-12 | $30.75 | $31.55 | 361,400 | — | — |
| 1996-06-11 | $31.00 | $31.81 | 522,900 | — | — |
| 1996-06-10 | $31.75 | $32.58 | 444,000 | — | — |
| 1996-06-07 | $30.88 | $31.68 | 281,400 | — | — |
| 1996-06-06 | $30.38 | $31.16 | 220,300 | — | — |
| 1996-06-05 | $30.25 | $31.04 | 149,800 | — | — |
| 1996-06-04 | $30.00 | $30.78 | 280,600 | — | — |
| 1996-06-03 | $30.00 | $30.78 | 263,300 | — | — |
| 1996-05-31 | $30.13 | $30.91 | 329,800 | — | — |
| 1996-05-30 | $30.00 | $30.78 | 324,800 | — | — |
| 1996-05-29 | $29.88 | $30.65 | 664,500 | — | — |
| 1996-05-28 | $29.38 | $30.14 | 380,100 | — | — |
| 1996-05-24 | $29.25 | $30.01 | 347,100 | — | — |
| 1996-05-23 | $29.38 | $30.14 | 387,500 | — | — |
| 1996-05-22 | $29.88 | $30.65 | 593,300 | — | — |
| 1996-05-21 | $30.00 | $30.78 | 946,100 | — | — |
| 1996-05-20 | $31.75 | $32.58 | 1,017,400 | — | — |
| 1996-05-17 | $28.75 | $29.50 | 601,600 | — | — |
| 1996-05-16 | $29.63 | $30.40 | 764,400 | — | — |
| 1996-05-15 | $28.13 | $28.86 | 710,700 | — | — |
| 1996-05-14 | $27.38 | $28.09 | 630,500 | — | — |
| 1996-05-13 | $26.75 | $27.45 | 624,200 | — | — |
| 1996-05-10 | $25.13 | $25.78 | 346,900 | — | — |
| 1996-05-09 | $25.00 | $25.65 | 424,400 | — | — |
| 1996-05-08 | $25.50 | $26.16 | 396,900 | — | — |
| 1996-05-07 | $25.75 | $26.42 | 240,500 | — | — |
| 1996-05-06 | $25.75 | $26.42 | 200,400 | — | — |
| 1996-05-03 | $26.00 | $26.68 | 231,400 | — | — |
| 1996-05-02 | $25.50 | $26.16 | 303,000 | — | — |
| 1996-05-01 | $26.50 | $27.19 | 291,700 | — | — |
| 1996-04-30 | $26.88 | $27.57 | 238,800 | — | — |
| 1996-04-29 | $26.50 | $27.19 | 230,200 | — | — |
| 1996-04-26 | $26.88 | $27.57 | 171,700 | — | — |
| 1996-04-25 | $27.00 | $27.64 | 187,000 | — | — |
| 1996-04-24 | $26.75 | $27.38 | 292,900 | — | — |
| 1996-04-23 | $26.75 | $27.38 | 242,700 | — | — |
| 1996-04-22 | $26.88 | $27.51 | 325,300 | — | — |
| 1996-04-19 | $26.00 | $26.62 | 229,200 | — | — |
| 1996-04-18 | $26.25 | $26.87 | 338,600 | — | — |
| 1996-04-17 | $27.00 | $27.64 | 485,800 | — | — |
| 1996-04-16 | $27.00 | $27.64 | 365,900 | — | — |
| 1996-04-15 | $26.63 | $27.26 | 345,200 | — | — |
| 1996-04-12 | $26.50 | $27.13 | 385,800 | — | — |
| 1996-04-11 | $25.88 | $26.49 | 793,400 | — | — |
| 1996-04-10 | $26.50 | $27.13 | 274,300 | — | — |
| 1996-04-09 | $25.75 | $26.36 | 458,900 | — | — |
| 1996-04-08 | $25.63 | $26.23 | 503,600 | — | — |
| 1996-04-04 | $26.00 | $26.62 | 176,900 | — | — |
| 1996-04-03 | $26.50 | $27.13 | 225,800 | — | — |
| 1996-04-02 | $27.00 | $27.64 | 501,700 | — | — |
| 1996-04-01 | $26.00 | $26.62 | 290,200 | — | — |
| 1996-03-29 | $26.75 | $27.38 | 251,000 | — | — |
| 1996-03-28 | $26.88 | $27.51 | 295,700 | — | — |
| 1996-03-27 | $26.00 | $26.62 | 675,100 | — | — |
| 1996-03-26 | $26.38 | $27.00 | 324,400 | — | — |
| 1996-03-25 | $26.63 | $27.26 | 223,400 | — | — |
| 1996-03-22 | $27.00 | $27.64 | 316,300 | — | — |
| 1996-03-21 | $26.38 | $27.00 | 314,000 | — | — |
| 1996-03-20 | $26.38 | $27.00 | 360,700 | — | — |
| 1996-03-19 | $26.75 | $27.38 | 491,300 | — | — |
| 1996-03-18 | $27.75 | $28.41 | 675,500 | — | — |
| 1996-03-15 | $27.00 | $27.64 | 589,700 | — | — |
| 1996-03-14 | $26.88 | $27.51 | 579,000 | — | — |
| 1996-03-13 | $25.63 | $26.23 | 737,900 | — | — |
| 1996-03-12 | $25.13 | $25.72 | 747,400 | — | — |
| 1996-03-11 | $26.13 | $26.74 | 856,800 | — | — |
| 1996-03-08 | $24.50 | $25.08 | 808,900 | — | — |
| 1996-03-07 | $25.38 | $25.98 | 679,700 | — | — |
| 1996-03-06 | $24.63 | $25.21 | 597,900 | — | — |
| 1996-03-05 | $25.13 | $25.72 | 1,250,900 | — | — |
| 1996-03-04 | $24.63 | $25.21 | 744,400 | — | — |
| 1996-03-01 | $24.00 | $24.57 | 501,400 | — | — |
| 1996-02-29 | $23.75 | $24.31 | 895,700 | — | — |
| 1996-02-28 | $23.63 | $24.19 | 547,700 | — | — |
| 1996-02-27 | $23.50 | $24.06 | 954,100 | — | — |
| 1996-02-26 | $22.88 | $23.42 | 287,100 | — | — |
| 1996-02-23 | $22.88 | $23.42 | 413,600 | — | — |
| 1996-02-22 | $23.38 | $23.93 | 1,022,200 | — | — |
| 1996-02-21 | $22.50 | $23.03 | 670,600 | — | — |
| 1996-02-20 | $21.63 | $22.14 | 450,900 | — | — |
| 1996-02-16 | $21.75 | $22.27 | 667,600 | — | — |
| 1996-02-15 | $22.00 | $22.52 | 1,208,100 | — | — |
| 1996-02-14 | $22.63 | $23.16 | 2,926,000 | — | — |
| 1996-02-13 | $23.63 | $24.19 | 1,458,100 | — | — |
| 1996-02-12 | $22.38 | $22.91 | 998,600 | — | — |
| 1996-02-09 | $21.75 | $22.27 | 521,300 | — | — |
| 1996-02-08 | $21.63 | $22.14 | 439,800 | — | — |
| 1996-02-07 | $21.50 | $22.01 | 940,000 | — | — |
| 1996-02-06 | $21.38 | $21.88 | 971,300 | — | — |
| 1996-02-05 | $21.25 | $21.75 | 628,700 | — | — |
| 1996-02-02 | $20.63 | $21.11 | 565,800 | — | — |
| 1996-02-01 | $21.50 | $21.95 | 618,600 | — | — |
| 1996-01-31 | $21.63 | $22.08 | 1,066,400 | — | — |
| 1996-01-30 | $20.75 | $21.18 | 734,000 | — | — |
| 1996-01-29 | $20.88 | $21.31 | 717,900 | — | — |
| 1996-01-26 | $20.75 | $21.18 | 1,119,900 | — | — |
| 1996-01-25 | $20.00 | $20.42 | 1,619,600 | — | — |
| 1996-01-24 | $19.13 | $19.52 | 1,903,900 | — | — |
| 1996-01-23 | $21.63 | $22.08 | 606,200 | — | — |
| 1996-01-22 | $21.38 | $21.82 | 586,600 | — | — |
| 1996-01-19 | $21.25 | $21.69 | 249,800 | — | — |
| 1996-01-18 | $21.63 | $22.08 | 588,400 | — | — |
| 1996-01-17 | $21.25 | $21.69 | 625,600 | — | — |
| 1996-01-16 | $20.25 | $20.67 | 486,400 | — | — |
| 1996-01-15 | $20.38 | $20.80 | 346,200 | — | — |
| 1996-01-12 | $20.25 | $20.67 | 295,600 | — | — |
| 1996-01-11 | $19.88 | $20.29 | 303,200 | — | — |
| 1996-01-10 | $19.75 | $20.16 | 543,600 | — | — |
| 1996-01-09 | $20.13 | $20.54 | 770,500 | — | — |
| 1996-01-08 | $20.50 | $20.93 | 235,000 | — | — |
| 1996-01-05 | $20.00 | $20.42 | 753,900 | — | — |
| 1996-01-04 | $19.38 | $19.78 | 1,951,300 | — | — |
| 1996-01-03 | $20.88 | $21.31 | 866,500 | — | — |
| 1996-01-02 | $21.63 | $22.08 | 886,600 | — | — |