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
- 1991-03-14 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 | $31.63 | $36.75 | 27,800 | — | — |
| 1996-12-30 | $31.13 | $36.17 | 61,000 | — | — |
| 1996-12-27 | $31.00 | $36.02 | 10,500 | — | — |
| 1996-12-26 | $30.75 | $35.73 | 16,100 | — | — |
| 1996-12-24 | $30.50 | $35.44 | 12,400 | — | — |
| 1996-12-23 | $30.75 | $35.73 | 54,500 | — | — |
| 1996-12-20 | $30.88 | $35.88 | 113,600 | — | — |
| 1996-12-19 | $30.63 | $35.59 | 54,600 | — | — |
| 1996-12-18 | $30.13 | $35.01 | 57,700 | — | — |
| 1996-12-17 | $29.75 | $34.57 | 207,700 | — | — |
| 1996-12-16 | $29.38 | $34.14 | 87,800 | — | — |
| 1996-12-13 | $29.13 | $33.84 | 217,600 | — | — |
| 1996-12-12 | $29.50 | $34.28 | 290,800 | — | — |
| 1996-12-11 | $29.38 | $34.14 | 75,800 | — | — |
| 1996-12-10 | $29.50 | $34.28 | 64,200 | — | — |
| 1996-12-09 | $29.88 | $34.72 | 132,700 | — | — |
| 1996-12-06 | $29.00 | $33.70 | 268,700 | — | — |
| 1996-12-05 | $29.50 | $34.28 | 361,800 | — | — |
| 1996-12-04 | $30.50 | $35.44 | 157,400 | — | — |
| 1996-12-03 | $31.00 | $36.02 | 74,700 | — | — |
| 1996-12-02 | $31.88 | $37.04 | 17,900 | — | — |
| 1996-11-29 | $31.88 | $37.04 | 16,800 | — | — |
| 1996-11-27 | $31.63 | $36.75 | 21,800 | — | — |
| 1996-11-26 | $31.63 | $36.75 | 195,400 | — | — |
| 1996-11-25 | $31.88 | $37.04 | 132,500 | — | — |
| 1996-11-22 | $32.00 | $37.19 | 137,900 | — | — |
| 1996-11-21 | $31.50 | $36.60 | 46,500 | — | — |
| 1996-11-20 | $31.63 | $36.75 | 38,200 | — | — |
| 1996-11-19 | $32.13 | $37.33 | 162,300 | — | — |
| 1996-11-18 | $32.00 | $37.19 | 121,600 | — | — |
| 1996-11-15 | $31.63 | $36.75 | 31,900 | — | — |
| 1996-11-14 | $31.50 | $36.60 | 37,300 | — | — |
| 1996-11-13 | $31.50 | $36.60 | 30,000 | — | — |
| 1996-11-12 | $31.00 | $36.02 | 19,800 | — | — |
| 1996-11-11 | $30.88 | $35.88 | 26,000 | — | — |
| 1996-11-08 | $30.63 | $35.59 | 84,700 | — | — |
| 1996-11-07 | $30.13 | $35.01 | 33,500 | — | — |
| 1996-11-06 | $30.50 | $35.44 | 66,200 | — | — |
| 1996-11-05 | $30.63 | $35.59 | 49,100 | — | — |
| 1996-11-04 | $30.75 | $35.73 | 89,300 | — | — |
| 1996-11-01 | $30.75 | $35.73 | 237,000 | — | — |
| 1996-10-31 | $30.63 | $35.59 | 121,000 | — | — |
| 1996-10-30 | $30.63 | $35.59 | 231,200 | — | — |
| 1996-10-29 | $30.75 | $35.73 | 213,500 | — | — |
| 1996-10-28 | $31.13 | $36.17 | 325,400 | — | — |
| 1996-10-25 | $30.88 | $35.88 | 300,900 | — | — |
| 1996-10-24 | $30.75 | $35.73 | 191,200 | — | — |
| 1996-10-23 | $31.38 | $36.46 | 97,000 | — | — |
| 1996-10-22 | $31.63 | $36.75 | 39,800 | — | — |
| 1996-10-21 | $31.88 | $37.04 | 146,600 | — | — |
| 1996-10-18 | $31.63 | $36.75 | 107,400 | — | — |
| 1996-10-17 | $31.38 | $36.46 | 232,900 | — | — |
| 1996-10-16 | $31.50 | $36.60 | 88,800 | — | — |
| 1996-10-15 | $31.38 | $36.46 | 146,500 | — | — |
| 1996-10-14 | $31.25 | $36.31 | 284,900 | — | — |
| 1996-10-11 | $30.88 | $35.88 | 33,700 | — | — |
| 1996-10-10 | $30.50 | $35.44 | 137,300 | — | — |
| 1996-10-09 | $30.63 | $35.59 | 96,100 | — | — |
| 1996-10-08 | $30.63 | $35.59 | 246,700 | — | — |
| 1996-10-07 | $30.50 | $35.44 | 144,300 | — | — |
| 1996-10-04 | $30.38 | $35.30 | 224,900 | — | — |
| 1996-10-03 | $30.25 | $35.15 | 271,500 | — | — |
| 1996-10-02 | $30.38 | $35.30 | 22,200 | — | — |
| 1996-10-01 | $30.50 | $35.44 | 137,200 | — | — |
| 1996-09-30 | $30.50 | $35.44 | 164,400 | — | — |
| 1996-09-27 | $30.38 | $35.30 | 155,600 | — | — |
| 1996-09-26 | $30.13 | $35.01 | 50,600 | — | — |
| 1996-09-25 | $29.88 | $34.72 | 38,400 | — | — |
| 1996-09-24 | $29.88 | $34.72 | 25,700 | — | — |
| 1996-09-23 | $29.75 | $34.57 | 12,400 | — | — |
| 1996-09-20 | $29.88 | $34.72 | 84,100 | — | — |
| 1996-09-19 | $29.88 | $34.72 | 54,900 | — | — |
| 1996-09-18 | $30.38 | $35.30 | 77,400 | — | — |
| 1996-09-17 | $30.25 | $35.15 | 118,900 | — | — |
| 1996-09-16 | $30.38 | $35.30 | 19,300 | — | — |
| 1996-09-13 | $30.00 | $34.86 | 259,400 | — | — |
| 1996-09-12 | $29.88 | $34.72 | 69,900 | — | — |
| 1996-09-11 | $30.00 | $34.86 | 139,700 | — | — |
| 1996-09-10 | $30.63 | $35.59 | 79,600 | — | — |
| 1996-09-09 | $30.38 | $35.30 | 84,400 | — | — |
| 1996-09-06 | $30.38 | $35.30 | 165,300 | — | — |
| 1996-09-05 | $29.50 | $34.28 | 17,000 | — | — |
| 1996-09-04 | $29.38 | $34.14 | 24,700 | — | — |
| 1996-09-03 | $29.13 | $33.84 | 66,900 | — | — |
| 1996-08-30 | $29.00 | $33.70 | 26,900 | — | — |
| 1996-08-29 | $29.38 | $34.14 | 12,000 | — | — |
| 1996-08-28 | $29.75 | $34.57 | 18,000 | — | — |
| 1996-08-27 | $29.63 | $34.43 | 21,400 | — | — |
| 1996-08-26 | $29.50 | $34.28 | 17,400 | — | — |
| 1996-08-23 | $29.63 | $34.43 | 215,600 | — | — |
| 1996-08-22 | $29.50 | $34.28 | 214,300 | — | — |
| 1996-08-21 | $29.75 | $34.57 | 100,300 | — | — |
| 1996-08-20 | $29.75 | $34.57 | 273,200 | — | — |
| 1996-08-19 | $29.13 | $33.84 | 98,300 | — | — |
| 1996-08-16 | $28.63 | $33.26 | 12,200 | — | — |
| 1996-08-15 | $28.50 | $33.12 | 48,200 | — | — |
| 1996-08-14 | $28.63 | $33.26 | 156,000 | — | — |
| 1996-08-13 | $28.63 | $33.26 | 169,500 | — | — |
| 1996-08-12 | $28.63 | $33.26 | 116,400 | — | — |
| 1996-08-09 | $28.38 | $32.97 | 162,800 | — | — |
| 1996-08-08 | $28.38 | $32.97 | 185,100 | — | — |
| 1996-08-07 | $28.25 | $32.83 | 143,000 | — | — |
| 1996-08-06 | $28.00 | $32.54 | 216,200 | — | — |
| 1996-08-05 | $28.25 | $32.83 | 40,100 | — | — |
| 1996-08-02 | $28.00 | $32.54 | 287,500 | — | — |
| 1996-08-01 | $28.00 | $32.54 | 53,600 | — | — |
| 1996-07-31 | $27.25 | $31.67 | 28,400 | — | — |
| 1996-07-30 | $27.00 | $31.38 | 286,900 | — | — |
| 1996-07-29 | $26.88 | $31.23 | 17,100 | — | — |
| 1996-07-26 | $26.75 | $31.08 | 381,400 | — | — |
| 1996-07-25 | $27.38 | $31.81 | 594,200 | — | — |
| 1996-07-24 | $26.88 | $31.23 | 22,600 | — | — |
| 1996-07-23 | $26.75 | $31.08 | 70,800 | — | — |
| 1996-07-22 | $26.88 | $31.23 | 29,900 | — | — |
| 1996-07-19 | $26.88 | $31.23 | 23,400 | — | — |
| 1996-07-18 | $26.63 | $30.94 | 71,600 | — | — |
| 1996-07-17 | $26.38 | $30.65 | 44,000 | — | — |
| 1996-07-16 | $26.50 | $30.79 | 48,100 | — | — |
| 1996-07-15 | $27.25 | $31.67 | 42,300 | — | — |
| 1996-07-12 | $27.63 | $32.10 | 91,400 | — | — |
| 1996-07-11 | $27.63 | $32.10 | 11,400 | — | — |
| 1996-07-10 | $27.75 | $32.25 | 56,300 | — | — |
| 1996-07-09 | $27.25 | $31.67 | 26,700 | — | — |
| 1996-07-08 | $27.50 | $31.96 | 90,300 | — | — |
| 1996-07-05 | $26.75 | $31.08 | 48,900 | — | — |
| 1996-07-03 | $26.38 | $30.65 | 19,000 | — | — |
| 1996-07-02 | $26.75 | $31.08 | 51,900 | — | — |
| 1996-07-01 | $27.13 | $31.52 | 80,600 | — | — |
| 1996-06-28 | $26.75 | $31.08 | 17,600 | — | — |
| 1996-06-27 | $26.63 | $30.94 | 24,100 | — | — |
| 1996-06-26 | $26.50 | $30.79 | 11,800 | — | — |
| 1996-06-25 | $26.38 | $30.65 | 32,700 | — | — |
| 1996-06-24 | $26.00 | $30.21 | 102,100 | — | — |
| 1996-06-21 | $26.13 | $30.36 | 65,200 | — | — |
| 1996-06-20 | $26.38 | $30.65 | 41,300 | — | — |
| 1996-06-19 | $26.38 | $30.65 | 21,200 | — | — |
| 1996-06-18 | $26.25 | $30.50 | 15,500 | — | — |
| 1996-06-17 | $26.50 | $30.79 | 76,900 | — | — |
| 1996-06-14 | $26.50 | $30.79 | 14,100 | — | — |
| 1996-06-13 | $26.50 | $30.79 | 56,500 | — | — |
| 1996-06-12 | $27.00 | $31.38 | 35,300 | — | — |
| 1996-06-11 | $26.50 | $30.79 | 30,700 | — | — |
| 1996-06-10 | $26.50 | $30.79 | 36,600 | — | — |
| 1996-06-07 | $27.00 | $31.38 | 18,200 | — | — |
| 1996-06-06 | $27.13 | $31.52 | 24,600 | — | — |
| 1996-06-05 | $26.88 | $31.23 | 41,300 | — | — |
| 1996-06-04 | $27.25 | $31.67 | 51,800 | — | — |
| 1996-06-03 | $27.13 | $31.52 | 10,400 | — | — |
| 1996-05-31 | $26.88 | $31.23 | 13,900 | — | — |
| 1996-05-30 | $27.25 | $31.67 | 43,200 | — | — |
| 1996-05-29 | $27.25 | $31.67 | 86,600 | — | — |
| 1996-05-28 | $26.75 | $31.08 | 20,200 | — | — |
| 1996-05-24 | $26.75 | $31.08 | 36,400 | — | — |
| 1996-05-23 | $27.00 | $31.38 | 21,900 | — | — |
| 1996-05-22 | $27.38 | $31.81 | 72,800 | — | — |
| 1996-05-21 | $27.13 | $31.52 | 121,800 | — | — |
| 1996-05-20 | $27.38 | $31.81 | 16,900 | — | — |
| 1996-05-17 | $27.25 | $31.67 | 23,000 | — | — |
| 1996-05-16 | $26.63 | $30.94 | 41,400 | — | — |
| 1996-05-15 | $26.63 | $30.94 | 22,800 | — | — |
| 1996-05-14 | $27.00 | $31.38 | 36,000 | — | — |
| 1996-05-13 | $27.13 | $31.52 | 47,900 | — | — |
| 1996-05-10 | $26.75 | $31.08 | 56,100 | — | — |
| 1996-05-09 | $26.50 | $30.79 | 12,700 | — | — |
| 1996-05-08 | $26.50 | $30.79 | 54,500 | — | — |
| 1996-05-07 | $26.13 | $30.36 | 30,200 | — | — |
| 1996-05-06 | $26.38 | $30.65 | 95,000 | — | — |
| 1996-05-03 | $26.13 | $30.36 | 19,200 | — | — |
| 1996-05-02 | $25.88 | $30.07 | 31,700 | — | — |
| 1996-05-01 | $26.25 | $30.50 | 25,600 | — | — |
| 1996-04-30 | $26.63 | $30.94 | 22,100 | — | — |
| 1996-04-29 | $26.63 | $30.94 | 14,800 | — | — |
| 1996-04-26 | $26.75 | $31.08 | 15,400 | — | — |
| 1996-04-25 | $26.88 | $31.23 | 35,000 | — | — |
| 1996-04-24 | $26.88 | $31.23 | 47,700 | — | — |
| 1996-04-23 | $27.38 | $31.81 | 19,400 | — | — |
| 1996-04-22 | $27.25 | $31.67 | 64,800 | — | — |
| 1996-04-19 | $27.50 | $31.96 | 94,600 | — | — |
| 1996-04-18 | $27.38 | $31.81 | 33,900 | — | — |
| 1996-04-17 | $26.63 | $30.94 | 32,500 | — | — |
| 1996-04-16 | $27.13 | $31.52 | 32,800 | — | — |
| 1996-04-15 | $27.00 | $31.38 | 172,700 | — | — |
| 1996-04-12 | $26.25 | $30.50 | 45,800 | — | — |
| 1996-04-11 | $25.75 | $29.92 | 78,700 | — | — |
| 1996-04-10 | $26.13 | $30.36 | 46,800 | — | — |
| 1996-04-09 | $25.88 | $30.07 | 108,900 | — | — |
| 1996-04-08 | $25.25 | $29.34 | 27,100 | — | — |
| 1996-04-04 | $25.75 | $29.92 | 137,300 | — | — |
| 1996-04-03 | $25.75 | $29.92 | 75,100 | — | — |
| 1996-04-02 | $25.88 | $30.07 | 240,900 | — | — |
| 1996-04-01 | $26.25 | $30.50 | 20,200 | — | — |
| 1996-03-29 | $26.25 | $30.50 | 12,600 | — | — |
| 1996-03-28 | $26.50 | $30.79 | 20,400 | — | — |
| 1996-03-27 | $26.25 | $30.50 | 23,400 | — | — |
| 1996-03-26 | $26.25 | $30.50 | 91,100 | — | — |
| 1996-03-25 | $26.75 | $31.08 | 110,500 | — | — |
| 1996-03-22 | $27.00 | $31.38 | 255,800 | — | — |
| 1996-03-21 | $26.88 | $31.23 | 19,000 | — | — |
| 1996-03-20 | $26.63 | $30.94 | 32,000 | — | — |
| 1996-03-19 | $26.63 | $30.94 | 40,800 | — | — |
| 1996-03-18 | $26.50 | $30.79 | 89,900 | — | — |
| 1996-03-15 | $26.38 | $30.65 | 22,200 | — | — |
| 1996-03-14 | $26.75 | $31.08 | 104,900 | — | — |
| 1996-03-13 | $26.25 | $30.50 | 34,700 | — | — |
| 1996-03-12 | $26.13 | $30.36 | 20,700 | — | — |
| 1996-03-11 | $26.63 | $30.94 | 164,200 | — | — |
| 1996-03-08 | $26.13 | $30.36 | 86,000 | — | — |
| 1996-03-07 | $27.00 | $31.38 | 81,000 | — | — |
| 1996-03-06 | $27.13 | $31.52 | 23,600 | — | — |
| 1996-03-05 | $27.25 | $31.67 | 78,100 | — | — |
| 1996-03-04 | $27.50 | $31.96 | 15,700 | — | — |
| 1996-03-01 | $27.00 | $31.38 | 20,900 | — | — |
| 1996-02-29 | $27.00 | $31.38 | 19,500 | — | — |
| 1996-02-28 | $27.13 | $31.52 | 29,700 | — | — |
| 1996-02-27 | $27.00 | $31.38 | 12,800 | — | — |
| 1996-02-26 | $27.13 | $31.52 | 70,900 | — | — |
| 1996-02-23 | $27.63 | $32.10 | 23,500 | — | — |
| 1996-02-22 | $27.50 | $31.96 | 16,500 | — | — |
| 1996-02-21 | $27.38 | $31.81 | 29,800 | — | — |
| 1996-02-20 | $27.25 | $31.67 | 132,000 | — | — |
| 1996-02-16 | $28.25 | $32.83 | 48,500 | — | — |
| 1996-02-15 | $28.50 | $33.12 | 58,100 | — | — |
| 1996-02-14 | $28.13 | $32.68 | 240,500 | — | — |
| 1996-02-13 | $27.75 | $32.25 | 166,300 | — | — |
| 1996-02-12 | $27.63 | $32.10 | 80,400 | — | — |
| 1996-02-09 | $27.25 | $31.67 | 260,300 | — | — |
| 1996-02-08 | $27.00 | $31.38 | 15,700 | — | — |
| 1996-02-07 | $27.00 | $31.38 | 165,100 | — | — |
| 1996-02-06 | $27.13 | $31.52 | 68,100 | — | — |
| 1996-02-05 | $26.88 | $31.23 | 99,900 | — | — |
| 1996-02-02 | $26.38 | $30.65 | 74,600 | — | — |
| 1996-02-01 | $26.50 | $30.79 | 66,600 | — | — |
| 1996-01-31 | $26.88 | $31.23 | 29,700 | — | — |
| 1996-01-30 | $27.13 | $31.52 | 85,500 | — | — |
| 1996-01-29 | $27.13 | $31.52 | 12,700 | — | — |
| 1996-01-26 | $27.25 | $31.67 | 17,200 | — | — |
| 1996-01-25 | $27.50 | $31.96 | 21,200 | — | — |
| 1996-01-24 | $27.75 | $32.25 | 26,400 | — | — |
| 1996-01-23 | $27.50 | $31.96 | 11,000 | — | — |
| 1996-01-22 | $27.50 | $31.96 | 19,200 | — | — |
| 1996-01-19 | $27.50 | $31.96 | 21,100 | — | — |
| 1996-01-18 | $27.63 | $32.10 | 10,200 | — | — |
| 1996-01-17 | $27.38 | $31.81 | 16,100 | — | — |
| 1996-01-16 | $27.50 | $31.96 | 23,600 | — | — |
| 1996-01-15 | $27.13 | $31.52 | 12,600 | — | — |
| 1996-01-12 | $27.38 | $31.81 | 24,600 | — | — |
| 1996-01-11 | $27.63 | $32.10 | 10,500 | — | — |
| 1996-01-10 | $27.63 | $32.10 | 11,300 | — | — |
| 1996-01-09 | $27.63 | $32.10 | 12,700 | — | — |
| 1996-01-08 | $28.00 | $32.54 | 7,700 | — | — |
| 1996-01-05 | $28.38 | $32.97 | 47,700 | — | — |
| 1996-01-04 | $28.25 | $32.83 | 39,600 | — | — |
| 1996-01-03 | $29.63 | $34.43 | 107,400 | — | — |
| 1996-01-02 | $29.75 | $34.57 | 105,700 | — | — |