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
- 1993-07-22 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 | $28.63 | $36.97 | 86,000 | — | — |
| 1996-12-30 | $28.25 | $36.48 | 52,300 | — | — |
| 1996-12-27 | $28.25 | $36.48 | 70,700 | — | — |
| 1996-12-26 | $28.00 | $36.16 | 73,800 | — | — |
| 1996-12-24 | $28.50 | $36.19 | 27,500 | — | — |
| 1996-12-23 | $28.50 | $36.19 | 154,400 | — | — |
| 1996-12-20 | $28.63 | $36.35 | 83,000 | — | — |
| 1996-12-19 | $28.50 | $36.19 | 123,000 | — | — |
| 1996-12-18 | $28.50 | $36.19 | 65,900 | — | — |
| 1996-12-17 | $28.50 | $36.19 | 116,300 | — | — |
| 1996-12-16 | $28.63 | $36.35 | 109,000 | — | — |
| 1996-12-13 | $28.50 | $36.19 | 194,400 | — | — |
| 1996-12-12 | $27.50 | $34.92 | 176,100 | — | — |
| 1996-12-11 | $27.50 | $34.92 | 88,800 | — | — |
| 1996-12-10 | $27.50 | $34.92 | 224,600 | — | — |
| 1996-12-09 | $27.13 | $34.45 | 203,400 | — | — |
| 1996-12-06 | $27.63 | $35.08 | 46,100 | — | — |
| 1996-12-05 | $27.63 | $35.08 | 42,400 | — | — |
| 1996-12-04 | $27.75 | $35.24 | 71,500 | — | — |
| 1996-12-03 | $27.75 | $35.24 | 91,000 | — | — |
| 1996-12-02 | $27.63 | $35.08 | 53,700 | — | — |
| 1996-11-29 | $27.63 | $35.08 | 72,400 | — | — |
| 1996-11-27 | $27.75 | $35.24 | 114,600 | — | — |
| 1996-11-26 | $27.50 | $34.92 | 69,300 | — | — |
| 1996-11-25 | $27.25 | $34.60 | 142,300 | — | — |
| 1996-11-22 | $27.13 | $34.45 | 53,100 | — | — |
| 1996-11-21 | $27.13 | $34.45 | 23,300 | — | — |
| 1996-11-20 | $27.25 | $34.60 | 62,500 | — | — |
| 1996-11-19 | $27.25 | $34.60 | 43,400 | — | — |
| 1996-11-18 | $27.13 | $34.45 | 35,900 | — | — |
| 1996-11-15 | $27.13 | $34.45 | 40,500 | — | — |
| 1996-11-14 | $27.38 | $34.76 | 34,900 | — | — |
| 1996-11-13 | $27.50 | $34.92 | 29,000 | — | — |
| 1996-11-12 | $27.63 | $35.08 | 29,800 | — | — |
| 1996-11-11 | $27.75 | $35.24 | 46,100 | — | — |
| 1996-11-08 | $27.75 | $35.24 | 37,100 | — | — |
| 1996-11-07 | $27.38 | $34.76 | 42,200 | — | — |
| 1996-11-06 | $27.00 | $34.29 | 30,000 | — | — |
| 1996-11-05 | $27.00 | $34.29 | 66,700 | — | — |
| 1996-11-04 | $27.38 | $34.76 | 46,400 | — | — |
| 1996-11-01 | $27.25 | $34.60 | 31,400 | — | — |
| 1996-10-31 | $27.25 | $34.60 | 82,600 | — | — |
| 1996-10-30 | $27.00 | $34.29 | 27,200 | — | — |
| 1996-10-29 | $27.00 | $34.29 | 24,200 | — | — |
| 1996-10-28 | $27.25 | $34.60 | 23,800 | — | — |
| 1996-10-25 | $27.25 | $34.60 | 26,300 | — | — |
| 1996-10-24 | $27.38 | $34.76 | 32,500 | — | — |
| 1996-10-23 | $27.13 | $34.45 | 25,600 | — | — |
| 1996-10-22 | $26.88 | $34.13 | 33,100 | — | — |
| 1996-10-21 | $26.75 | $33.97 | 58,200 | — | — |
| 1996-10-18 | $27.00 | $34.29 | 40,700 | — | — |
| 1996-10-17 | $27.13 | $34.45 | 28,100 | — | — |
| 1996-10-16 | $27.25 | $34.60 | 129,100 | — | — |
| 1996-10-15 | $27.75 | $35.24 | 30,000 | — | — |
| 1996-10-14 | $28.13 | $35.71 | 27,800 | — | — |
| 1996-10-11 | $27.13 | $34.45 | 32,000 | — | — |
| 1996-10-10 | $27.00 | $34.29 | 28,000 | — | — |
| 1996-10-09 | $26.63 | $33.81 | 30,600 | — | — |
| 1996-10-08 | $26.00 | $33.02 | 38,500 | — | — |
| 1996-10-07 | $25.75 | $32.70 | 25,100 | — | — |
| 1996-10-04 | $25.75 | $32.70 | 40,400 | — | — |
| 1996-10-03 | $25.75 | $32.70 | 47,100 | — | — |
| 1996-10-02 | $25.75 | $32.70 | 77,200 | — | — |
| 1996-10-01 | $25.75 | $32.70 | 38,200 | — | — |
| 1996-09-30 | $25.63 | $32.54 | 20,600 | — | — |
| 1996-09-27 | $25.63 | $32.54 | 38,800 | — | — |
| 1996-09-26 | $25.63 | $32.54 | 37,700 | — | — |
| 1996-09-25 | $25.75 | $32.10 | 55,400 | — | — |
| 1996-09-24 | $25.88 | $32.25 | 27,000 | — | — |
| 1996-09-23 | $25.88 | $32.25 | 19,400 | — | — |
| 1996-09-20 | $26.00 | $32.41 | 38,700 | — | — |
| 1996-09-19 | $26.00 | $32.41 | 24,800 | — | — |
| 1996-09-18 | $26.13 | $32.56 | 16,300 | — | — |
| 1996-09-17 | $26.00 | $32.41 | 20,400 | — | — |
| 1996-09-16 | $25.88 | $32.25 | 21,100 | — | — |
| 1996-09-13 | $26.00 | $32.41 | 27,200 | — | — |
| 1996-09-12 | $26.38 | $32.87 | 39,100 | — | — |
| 1996-09-11 | $25.88 | $32.25 | 38,900 | — | — |
| 1996-09-10 | $26.00 | $32.41 | 56,600 | — | — |
| 1996-09-09 | $25.88 | $32.25 | 45,400 | — | — |
| 1996-09-06 | $25.75 | $32.10 | 22,600 | — | — |
| 1996-09-05 | $25.63 | $31.94 | 52,900 | — | — |
| 1996-09-04 | $25.88 | $32.25 | 60,700 | — | — |
| 1996-09-03 | $25.75 | $32.10 | 29,000 | — | — |
| 1996-08-30 | $25.50 | $31.78 | 28,700 | — | — |
| 1996-08-29 | $25.63 | $31.94 | 26,300 | — | — |
| 1996-08-28 | $25.75 | $32.10 | 44,500 | — | — |
| 1996-08-27 | $25.75 | $32.10 | 84,200 | — | — |
| 1996-08-26 | $25.75 | $32.10 | 25,900 | — | — |
| 1996-08-23 | $25.88 | $32.25 | 49,200 | — | — |
| 1996-08-22 | $25.75 | $32.10 | 94,800 | — | — |
| 1996-08-21 | $25.00 | $31.16 | 59,700 | — | — |
| 1996-08-20 | $25.00 | $31.16 | 70,500 | — | — |
| 1996-08-19 | $24.88 | $31.01 | 31,000 | — | — |
| 1996-08-16 | $25.00 | $31.16 | 21,800 | — | — |
| 1996-08-15 | $24.75 | $30.85 | 44,600 | — | — |
| 1996-08-14 | $25.00 | $31.16 | 41,900 | — | — |
| 1996-08-13 | $25.13 | $31.32 | 51,400 | — | — |
| 1996-08-12 | $24.63 | $30.69 | 36,000 | — | — |
| 1996-08-09 | $24.50 | $30.54 | 55,100 | — | — |
| 1996-08-08 | $24.63 | $30.69 | 28,800 | — | — |
| 1996-08-07 | $24.75 | $30.85 | 26,300 | — | — |
| 1996-08-06 | $24.75 | $30.85 | 60,400 | — | — |
| 1996-08-05 | $24.63 | $30.69 | 68,400 | — | — |
| 1996-08-02 | $24.50 | $30.54 | 93,500 | — | — |
| 1996-08-01 | $24.63 | $30.69 | 41,200 | — | — |
| 1996-07-31 | $24.25 | $30.23 | 41,100 | — | — |
| 1996-07-30 | $24.25 | $30.23 | 40,900 | — | — |
| 1996-07-29 | $23.63 | $29.45 | 16,300 | — | — |
| 1996-07-26 | $23.63 | $29.45 | 20,800 | — | — |
| 1996-07-25 | $23.75 | $29.60 | 36,400 | — | — |
| 1996-07-24 | $23.38 | $29.14 | 29,700 | — | — |
| 1996-07-23 | $23.50 | $29.29 | 25,200 | — | — |
| 1996-07-22 | $23.50 | $29.29 | 27,100 | — | — |
| 1996-07-19 | $23.88 | $29.76 | 21,600 | — | — |
| 1996-07-18 | $23.75 | $29.60 | 68,300 | — | — |
| 1996-07-17 | $22.88 | $28.51 | 41,200 | — | — |
| 1996-07-16 | $23.00 | $28.67 | 18,800 | — | — |
| 1996-07-15 | $23.13 | $28.82 | 21,700 | — | — |
| 1996-07-12 | $23.50 | $29.29 | 29,100 | — | — |
| 1996-07-11 | $23.38 | $29.14 | 59,800 | — | — |
| 1996-07-10 | $23.50 | $29.29 | 21,100 | — | — |
| 1996-07-09 | $23.88 | $29.76 | 53,300 | — | — |
| 1996-07-08 | $23.88 | $29.76 | 54,400 | — | — |
| 1996-07-05 | $23.88 | $29.76 | 7,100 | — | — |
| 1996-07-03 | $23.88 | $29.76 | 14,300 | — | — |
| 1996-07-02 | $23.88 | $29.76 | 43,100 | — | — |
| 1996-07-01 | $23.88 | $29.76 | 24,800 | — | — |
| 1996-06-28 | $23.75 | $29.60 | 48,700 | — | — |
| 1996-06-27 | $24.63 | $30.69 | 79,800 | — | — |
| 1996-06-26 | $24.63 | $30.69 | 51,600 | — | — |
| 1996-06-25 | $24.88 | $30.41 | 32,200 | — | — |
| 1996-06-24 | $24.88 | $30.41 | 25,100 | — | — |
| 1996-06-21 | $24.75 | $30.26 | 24,300 | — | — |
| 1996-06-20 | $24.25 | $29.65 | 81,600 | — | — |
| 1996-06-19 | $23.88 | $29.19 | 45,800 | — | — |
| 1996-06-18 | $23.75 | $29.04 | 33,300 | — | — |
| 1996-06-17 | $23.75 | $29.04 | 11,200 | — | — |
| 1996-06-14 | $23.88 | $29.19 | 69,500 | — | — |
| 1996-06-13 | $23.88 | $29.19 | 10,400 | — | — |
| 1996-06-12 | $23.63 | $28.88 | 29,900 | — | — |
| 1996-06-11 | $23.88 | $29.19 | 84,500 | — | — |
| 1996-06-10 | $23.75 | $29.04 | 89,300 | — | — |
| 1996-06-07 | $23.50 | $28.73 | 4,400 | — | — |
| 1996-06-06 | $23.38 | $28.58 | 30,700 | — | — |
| 1996-06-05 | $23.75 | $29.04 | 27,000 | — | — |
| 1996-06-04 | $23.38 | $28.58 | 35,500 | — | — |
| 1996-06-03 | $23.13 | $28.27 | 9,400 | — | — |
| 1996-05-31 | $23.13 | $28.27 | 10,100 | — | — |
| 1996-05-30 | $23.25 | $28.43 | 14,700 | — | — |
| 1996-05-29 | $23.13 | $28.27 | 18,700 | — | — |
| 1996-05-28 | $23.00 | $28.12 | 11,800 | — | — |
| 1996-05-24 | $23.25 | $28.43 | 7,100 | — | — |
| 1996-05-23 | $23.38 | $28.58 | 6,400 | — | — |
| 1996-05-22 | $23.13 | $28.27 | 48,900 | — | — |
| 1996-05-21 | $23.25 | $28.43 | 29,700 | — | — |
| 1996-05-20 | $23.38 | $28.58 | 32,400 | — | — |
| 1996-05-17 | $23.38 | $28.58 | 12,700 | — | — |
| 1996-05-16 | $23.38 | $28.58 | 5,300 | — | — |
| 1996-05-15 | $23.38 | $28.58 | 6,700 | — | — |
| 1996-05-14 | $23.50 | $28.73 | 27,800 | — | — |
| 1996-05-13 | $23.50 | $28.73 | 22,400 | — | — |
| 1996-05-10 | $23.63 | $28.88 | 19,300 | — | — |
| 1996-05-09 | $23.50 | $28.73 | 7,400 | — | — |
| 1996-05-08 | $23.50 | $28.73 | 17,700 | — | — |
| 1996-05-07 | $23.25 | $28.43 | 42,700 | — | — |
| 1996-05-06 | $23.38 | $28.58 | 12,900 | — | — |
| 1996-05-03 | $23.38 | $28.58 | 21,100 | — | — |
| 1996-05-02 | $23.63 | $28.88 | 12,600 | — | — |
| 1996-05-01 | $23.75 | $29.04 | 14,300 | — | — |
| 1996-04-30 | $23.75 | $29.04 | 17,900 | — | — |
| 1996-04-29 | $23.75 | $29.04 | 17,600 | — | — |
| 1996-04-26 | $23.63 | $28.88 | 15,200 | — | — |
| 1996-04-25 | $23.25 | $28.43 | 28,300 | — | — |
| 1996-04-24 | $23.50 | $28.73 | 10,900 | — | — |
| 1996-04-23 | $23.75 | $29.04 | 38,600 | — | — |
| 1996-04-22 | $23.38 | $28.58 | 27,800 | — | — |
| 1996-04-19 | $23.13 | $28.27 | 7,000 | — | — |
| 1996-04-18 | $23.00 | $28.12 | 3,300 | — | — |
| 1996-04-17 | $22.63 | $27.66 | 10,500 | — | — |
| 1996-04-16 | $22.50 | $27.51 | 36,200 | — | — |
| 1996-04-15 | $22.25 | $27.20 | 26,200 | — | — |
| 1996-04-12 | $22.25 | $27.20 | 108,800 | — | — |
| 1996-04-11 | $21.75 | $26.59 | 9,400 | — | — |
| 1996-04-10 | $22.13 | $27.05 | 10,600 | — | — |
| 1996-04-09 | $22.00 | $26.90 | 15,100 | — | — |
| 1996-04-08 | $22.00 | $26.90 | 30,600 | — | — |
| 1996-04-04 | $22.50 | $27.51 | 20,100 | — | — |
| 1996-04-03 | $23.00 | $28.12 | 10,500 | — | — |
| 1996-04-02 | $23.00 | $28.12 | 21,500 | — | — |
| 1996-04-01 | $23.25 | $28.43 | 10,300 | — | — |
| 1996-03-29 | $23.13 | $28.27 | 10,500 | — | — |
| 1996-03-28 | $23.13 | $28.27 | 27,600 | — | — |
| 1996-03-27 | $22.88 | $27.97 | 23,900 | — | — |
| 1996-03-26 | $24.00 | $28.76 | 18,400 | — | — |
| 1996-03-25 | $24.50 | $29.36 | 6,800 | — | — |
| 1996-03-22 | $24.50 | $29.36 | 10,100 | — | — |
| 1996-03-21 | $24.25 | $29.06 | 5,800 | — | — |
| 1996-03-20 | $24.13 | $28.91 | 19,200 | — | — |
| 1996-03-19 | $23.75 | $28.46 | 5,300 | — | — |
| 1996-03-18 | $23.63 | $28.31 | 8,500 | — | — |
| 1996-03-15 | $23.63 | $28.31 | 24,200 | — | — |
| 1996-03-14 | $23.50 | $28.16 | 32,200 | — | — |
| 1996-03-13 | $23.63 | $28.31 | 55,900 | — | — |
| 1996-03-12 | $23.50 | $28.16 | 26,200 | — | — |
| 1996-03-11 | $23.63 | $28.31 | 39,200 | — | — |
| 1996-03-08 | $23.50 | $28.16 | 17,000 | — | — |
| 1996-03-07 | $23.75 | $28.46 | 15,000 | — | — |
| 1996-03-06 | $24.00 | $28.76 | 16,900 | — | — |
| 1996-03-05 | $23.75 | $28.46 | 24,700 | — | — |
| 1996-03-04 | $23.88 | $28.61 | 5,100 | — | — |
| 1996-03-01 | $23.75 | $28.46 | 11,300 | — | — |
| 1996-02-29 | $23.63 | $28.31 | 7,800 | — | — |
| 1996-02-28 | $23.63 | $28.31 | 18,300 | — | — |
| 1996-02-27 | $23.63 | $28.31 | 22,200 | — | — |
| 1996-02-26 | $23.63 | $28.31 | 12,900 | — | — |
| 1996-02-23 | $23.63 | $28.31 | 15,500 | — | — |
| 1996-02-22 | $23.88 | $28.61 | 21,800 | — | — |
| 1996-02-21 | $24.13 | $28.91 | 26,400 | — | — |
| 1996-02-20 | $24.00 | $28.76 | 24,300 | — | — |
| 1996-02-16 | $24.38 | $29.21 | 36,900 | — | — |
| 1996-02-15 | $24.25 | $29.06 | 13,500 | — | — |
| 1996-02-14 | $24.38 | $29.21 | 45,300 | — | — |
| 1996-02-13 | $24.25 | $29.06 | 18,300 | — | — |
| 1996-02-12 | $24.50 | $29.36 | 55,300 | — | — |
| 1996-02-09 | $24.50 | $29.36 | 34,800 | — | — |
| 1996-02-08 | $24.63 | $29.51 | 50,700 | — | — |
| 1996-02-07 | $24.63 | $29.51 | 35,900 | — | — |
| 1996-02-06 | $24.25 | $29.06 | 24,100 | — | — |
| 1996-02-05 | $24.38 | $29.21 | 36,400 | — | — |
| 1996-02-02 | $24.38 | $29.21 | 29,000 | — | — |
| 1996-02-01 | $24.13 | $28.91 | 83,900 | — | — |
| 1996-01-31 | $24.13 | $28.91 | 43,600 | — | — |
| 1996-01-30 | $24.00 | $28.76 | 181,900 | — | — |
| 1996-01-29 | $24.00 | $28.76 | 10,800 | — | — |
| 1996-01-26 | $24.00 | $28.76 | 9,600 | — | — |
| 1996-01-25 | $23.63 | $28.31 | 44,100 | — | — |
| 1996-01-24 | $23.75 | $28.46 | 26,900 | — | — |
| 1996-01-23 | $23.63 | $28.31 | 7,800 | — | — |
| 1996-01-22 | $24.00 | $28.76 | 10,600 | — | — |
| 1996-01-19 | $23.75 | $28.46 | 34,400 | — | — |
| 1996-01-18 | $24.00 | $28.76 | 65,800 | — | — |
| 1996-01-17 | $23.75 | $28.46 | 13,000 | — | — |
| 1996-01-16 | $23.75 | $28.46 | 9,400 | — | — |
| 1996-01-15 | $23.63 | $28.31 | 12,600 | — | — |
| 1996-01-12 | $23.38 | $28.01 | 36,800 | — | — |
| 1996-01-11 | $23.13 | $27.71 | 69,600 | — | — |
| 1996-01-10 | $23.13 | $27.71 | 23,500 | — | — |
| 1996-01-09 | $23.50 | $28.16 | 10,500 | — | — |
| 1996-01-08 | $23.25 | $27.86 | 7,100 | — | — |
| 1996-01-05 | $23.38 | $28.01 | 3,800 | — | — |
| 1996-01-04 | $23.50 | $28.16 | 15,200 | — | — |
| 1996-01-03 | $23.63 | $28.31 | 2,500 | — | — |
| 1996-01-02 | $23.63 | $28.31 | 69,800 | — | — |