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
- 1995-10-03 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 | $28.93 | 103,500 | — | — |
| 1996-12-30 | $27.50 | $27.68 | 35,000 | — | — |
| 1996-12-27 | $27.50 | $27.68 | 79,100 | — | — |
| 1996-12-26 | $26.38 | $26.54 | 59,000 | — | — |
| 1996-12-24 | $26.00 | $26.17 | 35,500 | — | — |
| 1996-12-23 | $26.50 | $26.67 | 61,500 | — | — |
| 1996-12-20 | $26.38 | $26.54 | 155,200 | — | — |
| 1996-12-19 | $26.00 | $26.17 | 244,200 | — | — |
| 1996-12-18 | $25.63 | $25.79 | 65,000 | — | — |
| 1996-12-17 | $25.88 | $26.04 | 347,100 | — | — |
| 1996-12-16 | $26.38 | $26.54 | 208,500 | — | — |
| 1996-12-13 | $27.25 | $27.42 | 166,400 | — | — |
| 1996-12-12 | $27.63 | $27.80 | 151,000 | — | — |
| 1996-12-11 | $26.75 | $26.92 | 160,900 | — | — |
| 1996-12-10 | $26.50 | $26.67 | 27,800 | — | — |
| 1996-12-09 | $27.00 | $27.17 | 36,600 | — | — |
| 1996-12-06 | $26.13 | $26.29 | 105,300 | — | — |
| 1996-12-05 | $27.13 | $27.30 | 126,100 | — | — |
| 1996-12-04 | $26.38 | $26.54 | 180,700 | — | — |
| 1996-12-03 | $27.13 | $27.30 | 40,300 | — | — |
| 1996-12-02 | $28.13 | $28.30 | 22,800 | — | — |
| 1996-11-29 | $28.13 | $28.27 | 41,900 | — | — |
| 1996-11-27 | $28.63 | $28.78 | 45,700 | — | — |
| 1996-11-26 | $28.50 | $28.65 | 97,700 | — | — |
| 1996-11-25 | $29.25 | $29.41 | 114,800 | — | — |
| 1996-11-22 | $28.13 | $28.27 | 41,300 | — | — |
| 1996-11-21 | $27.25 | $27.39 | 136,500 | — | — |
| 1996-11-20 | $26.88 | $27.02 | 134,200 | — | — |
| 1996-11-19 | $26.63 | $26.77 | 129,500 | — | — |
| 1996-11-18 | $26.63 | $26.77 | 109,000 | — | — |
| 1996-11-15 | $26.88 | $27.02 | 34,800 | — | — |
| 1996-11-14 | $26.88 | $27.02 | 257,600 | — | — |
| 1996-11-13 | $26.88 | $27.02 | 70,600 | — | — |
| 1996-11-12 | $26.50 | $26.64 | 26,200 | — | — |
| 1996-11-11 | $26.63 | $26.77 | 48,700 | — | — |
| 1996-11-08 | $26.13 | $26.26 | 459,200 | — | — |
| 1996-11-07 | $26.13 | $26.26 | 80,100 | — | — |
| 1996-11-06 | $26.38 | $26.51 | 144,800 | — | — |
| 1996-11-05 | $26.25 | $26.39 | 247,200 | — | — |
| 1996-11-04 | $25.50 | $25.64 | 359,500 | — | — |
| 1996-11-01 | $24.88 | $25.01 | 137,200 | — | — |
| 1996-10-31 | $25.50 | $25.64 | 209,700 | — | — |
| 1996-10-30 | $25.50 | $25.64 | 184,000 | — | — |
| 1996-10-29 | $25.75 | $25.89 | 276,500 | — | — |
| 1996-10-28 | $24.88 | $25.01 | 237,900 | — | — |
| 1996-10-25 | $25.13 | $25.26 | 196,500 | — | — |
| 1996-10-24 | $25.75 | $25.89 | 157,900 | — | — |
| 1996-10-23 | $25.88 | $26.01 | 71,300 | — | — |
| 1996-10-22 | $26.25 | $26.39 | 52,100 | — | — |
| 1996-10-21 | $26.50 | $26.64 | 87,200 | — | — |
| 1996-10-18 | $27.00 | $27.14 | 105,500 | — | — |
| 1996-10-17 | $26.00 | $26.14 | 72,400 | — | — |
| 1996-10-16 | $27.00 | $27.14 | 149,000 | — | — |
| 1996-10-15 | $25.63 | $25.76 | 59,100 | — | — |
| 1996-10-14 | $25.38 | $25.51 | 51,000 | — | — |
| 1996-10-11 | $25.75 | $25.89 | 48,500 | — | — |
| 1996-10-10 | $25.63 | $25.76 | 48,200 | — | — |
| 1996-10-09 | $26.50 | $26.64 | 237,300 | — | — |
| 1996-10-08 | $28.00 | $28.15 | 239,600 | — | — |
| 1996-10-07 | $27.13 | $27.27 | 92,300 | — | — |
| 1996-10-04 | $25.63 | $25.76 | 158,400 | — | — |
| 1996-10-03 | $24.38 | $24.50 | 86,700 | — | — |
| 1996-10-02 | $24.38 | $24.50 | 101,200 | — | — |
| 1996-10-01 | $24.38 | $24.50 | 71,700 | — | — |
| 1996-09-30 | $24.75 | $24.88 | 80,600 | — | — |
| 1996-09-27 | $24.75 | $24.88 | 129,800 | — | — |
| 1996-09-26 | $23.88 | $24.00 | 681,900 | — | — |
| 1996-09-25 | $24.25 | $24.38 | 61,000 | — | — |
| 1996-09-24 | $24.38 | $24.50 | 54,400 | — | — |
| 1996-09-23 | $24.88 | $25.01 | 90,900 | — | — |
| 1996-09-20 | $24.88 | $25.01 | 56,600 | — | — |
| 1996-09-19 | $24.75 | $24.88 | 74,400 | — | — |
| 1996-09-18 | $24.88 | $25.01 | 176,700 | — | — |
| 1996-09-17 | $25.13 | $25.26 | 42,200 | — | — |
| 1996-09-16 | $25.50 | $25.64 | 193,900 | — | — |
| 1996-09-13 | $25.25 | $25.38 | 113,000 | — | — |
| 1996-09-12 | $25.38 | $25.51 | 2,600 | — | — |
| 1996-09-11 | $25.38 | $25.51 | 68,900 | — | — |
| 1996-09-10 | $25.00 | $25.13 | 20,000 | — | — |
| 1996-09-09 | $25.00 | $25.13 | 130,300 | — | — |
| 1996-09-06 | $24.88 | $25.01 | 122,100 | — | — |
| 1996-09-05 | $24.88 | $25.01 | 51,900 | — | — |
| 1996-09-04 | $24.38 | $24.50 | 115,100 | — | — |
| 1996-09-03 | $24.13 | $24.25 | 247,800 | — | — |
| 1996-08-30 | $24.38 | $24.50 | 228,900 | — | — |
| 1996-08-29 | $24.88 | $24.98 | 77,800 | — | — |
| 1996-08-28 | $25.00 | $25.10 | 27,800 | — | — |
| 1996-08-27 | $24.63 | $24.73 | 59,200 | — | — |
| 1996-08-26 | $24.50 | $24.60 | 120,500 | — | — |
| 1996-08-23 | $24.50 | $24.60 | 67,800 | — | — |
| 1996-08-22 | $25.13 | $25.23 | 150,600 | — | — |
| 1996-08-21 | $25.50 | $25.60 | 32,500 | — | — |
| 1996-08-20 | $25.75 | $25.86 | 23,600 | — | — |
| 1996-08-19 | $25.88 | $25.98 | 19,100 | — | — |
| 1996-08-16 | $26.00 | $26.11 | 216,100 | — | — |
| 1996-08-15 | $26.25 | $26.36 | 470,700 | — | — |
| 1996-08-14 | $24.88 | $24.98 | 155,800 | — | — |
| 1996-08-13 | $24.25 | $24.35 | 29,900 | — | — |
| 1996-08-12 | $24.63 | $24.73 | 13,200 | — | — |
| 1996-08-09 | $24.63 | $24.73 | 14,100 | — | — |
| 1996-08-08 | $24.75 | $24.85 | 60,900 | — | — |
| 1996-08-07 | $24.75 | $24.85 | 9,300 | — | — |
| 1996-08-06 | $24.75 | $24.85 | 77,200 | — | — |
| 1996-08-05 | $24.50 | $24.60 | 144,500 | — | — |
| 1996-08-02 | $25.13 | $25.23 | 200,700 | — | — |
| 1996-08-01 | $25.00 | $25.10 | 174,400 | — | — |
| 1996-07-31 | $24.13 | $24.22 | 102,500 | — | — |
| 1996-07-30 | $24.00 | $24.10 | 257,600 | — | — |
| 1996-07-29 | $24.50 | $24.60 | 114,400 | — | — |
| 1996-07-26 | $23.88 | $23.97 | 19,800 | — | — |
| 1996-07-25 | $23.50 | $23.60 | 176,500 | — | — |
| 1996-07-24 | $22.88 | $22.97 | 56,200 | — | — |
| 1996-07-23 | $23.88 | $23.97 | 80,100 | — | — |
| 1996-07-22 | $24.38 | $24.47 | 45,200 | — | — |
| 1996-07-19 | $24.13 | $24.22 | 14,300 | — | — |
| 1996-07-18 | $24.13 | $24.22 | 19,600 | — | — |
| 1996-07-17 | $23.75 | $23.85 | 192,400 | — | — |
| 1996-07-16 | $22.63 | $22.72 | 91,400 | — | — |
| 1996-07-15 | $23.13 | $23.22 | 85,300 | — | — |
| 1996-07-12 | $24.50 | $24.60 | 21,500 | — | — |
| 1996-07-11 | $24.50 | $24.60 | 171,400 | — | — |
| 1996-07-10 | $24.75 | $24.85 | 38,000 | — | — |
| 1996-07-09 | $24.13 | $24.22 | 82,700 | — | — |
| 1996-07-08 | $24.13 | $24.22 | 84,400 | — | — |
| 1996-07-05 | $24.63 | $24.73 | 5,400 | — | — |
| 1996-07-03 | $25.00 | $25.10 | 240,700 | — | — |
| 1996-07-02 | $25.38 | $25.48 | 72,800 | — | — |
| 1996-07-01 | $25.63 | $25.73 | 106,400 | — | — |
| 1996-06-28 | $25.88 | $25.98 | 397,000 | — | — |
| 1996-06-27 | $24.88 | $24.98 | 289,100 | — | — |
| 1996-06-26 | $25.00 | $25.10 | 272,900 | — | — |
| 1996-06-25 | $24.63 | $24.73 | 222,800 | — | — |
| 1996-06-24 | $24.25 | $24.35 | 108,200 | — | — |
| 1996-06-21 | $24.75 | $24.85 | 97,700 | — | — |
| 1996-06-20 | $24.88 | $24.98 | 340,200 | — | — |
| 1996-06-19 | $25.25 | $25.35 | 61,400 | — | — |
| 1996-06-18 | $25.88 | $25.98 | 175,500 | — | — |
| 1996-06-17 | $26.00 | $26.11 | 160,600 | — | — |
| 1996-06-14 | $25.63 | $25.73 | 52,400 | — | — |
| 1996-06-13 | $25.50 | $25.60 | 148,900 | — | — |
| 1996-06-12 | $25.75 | $25.86 | 108,400 | — | — |
| 1996-06-11 | $25.75 | $25.86 | 341,900 | — | — |
| 1996-06-10 | $24.50 | $24.60 | 212,600 | — | — |
| 1996-06-07 | $24.50 | $24.60 | 329,000 | — | — |
| 1996-06-06 | $24.75 | $24.85 | 201,600 | — | — |
| 1996-06-05 | $24.13 | $24.22 | 155,400 | — | — |
| 1996-06-04 | $23.63 | $23.72 | 97,300 | — | — |
| 1996-06-03 | $23.63 | $23.72 | 114,400 | — | — |
| 1996-05-31 | $23.38 | $23.44 | 106,300 | — | — |
| 1996-05-30 | $23.50 | $23.57 | 241,900 | — | — |
| 1996-05-29 | $23.25 | $23.32 | 234,200 | — | — |
| 1996-05-28 | $23.75 | $23.82 | 81,900 | — | — |
| 1996-05-24 | $24.00 | $24.07 | 154,700 | — | — |
| 1996-05-23 | $23.50 | $23.57 | 81,500 | — | — |
| 1996-05-22 | $23.88 | $23.94 | 18,000 | — | — |
| 1996-05-21 | $23.88 | $23.94 | 19,900 | — | — |
| 1996-05-20 | $23.75 | $23.82 | 160,400 | — | — |
| 1996-05-17 | $24.00 | $24.07 | 45,000 | — | — |
| 1996-05-16 | $23.75 | $23.82 | 65,700 | — | — |
| 1996-05-15 | $24.38 | $24.44 | 140,300 | — | — |
| 1996-05-14 | $23.88 | $23.94 | 91,200 | — | — |
| 1996-05-13 | $23.38 | $23.44 | 101,800 | — | — |
| 1996-05-10 | $23.13 | $23.19 | 301,600 | — | — |
| 1996-05-09 | $23.13 | $23.19 | 124,600 | — | — |
| 1996-05-08 | $23.13 | $23.19 | 261,100 | — | — |
| 1996-05-07 | $23.13 | $23.19 | 529,200 | — | — |
| 1996-05-06 | $22.00 | $22.06 | 80,200 | — | — |
| 1996-05-03 | $22.00 | $22.06 | 81,400 | — | — |
| 1996-05-02 | $22.13 | $22.19 | 205,700 | — | — |
| 1996-05-01 | $22.75 | $22.81 | 211,500 | — | — |
| 1996-04-30 | $22.75 | $22.81 | 695,100 | — | — |
| 1996-04-29 | $22.00 | $22.06 | 138,800 | — | — |
| 1996-04-26 | $22.38 | $22.44 | 173,700 | — | — |
| 1996-04-25 | $22.38 | $22.44 | 94,300 | — | — |
| 1996-04-24 | $22.50 | $22.56 | 172,200 | — | — |
| 1996-04-23 | $22.38 | $22.44 | 84,500 | — | — |
| 1996-04-22 | $22.38 | $22.44 | 219,200 | — | — |
| 1996-04-19 | $22.38 | $22.44 | 219,500 | — | — |
| 1996-04-18 | $22.50 | $22.56 | 556,000 | — | — |
| 1996-04-17 | $21.50 | $21.56 | 719,200 | — | — |
| 1996-04-16 | $22.75 | $22.81 | 72,400 | — | — |
| 1996-04-15 | $23.13 | $23.19 | 45,600 | — | — |
| 1996-04-12 | $23.00 | $23.06 | 188,800 | — | — |
| 1996-04-11 | $22.75 | $22.81 | 223,500 | — | — |
| 1996-04-10 | $23.13 | $23.19 | 192,500 | — | — |
| 1996-04-09 | $23.63 | $23.69 | 85,000 | — | — |
| 1996-04-08 | $23.00 | $23.06 | 326,500 | — | — |
| 1996-04-04 | $23.38 | $23.44 | 39,100 | — | — |
| 1996-04-03 | $23.75 | $23.82 | 92,300 | — | — |
| 1996-04-02 | $23.75 | $23.82 | 88,900 | — | — |
| 1996-04-01 | $24.25 | $24.32 | 473,900 | — | — |
| 1996-03-29 | $23.63 | $23.69 | 205,600 | — | — |
| 1996-03-28 | $23.63 | $23.69 | 135,700 | — | — |
| 1996-03-27 | $24.00 | $24.07 | 195,900 | — | — |
| 1996-03-26 | $24.00 | $24.07 | 297,700 | — | — |
| 1996-03-25 | $24.13 | $24.19 | 174,400 | — | — |
| 1996-03-22 | $23.88 | $23.94 | 212,600 | — | — |
| 1996-03-21 | $22.25 | $22.31 | 268,700 | — | — |
| 1996-03-20 | $22.63 | $22.69 | 301,600 | — | — |
| 1996-03-19 | $22.38 | $22.44 | 519,300 | — | — |
| 1996-03-18 | $22.25 | $22.31 | 137,400 | — | — |
| 1996-03-15 | $22.00 | $22.06 | 156,900 | — | — |
| 1996-03-14 | $22.50 | $22.56 | 619,100 | — | — |
| 1996-03-13 | $22.25 | $22.31 | 179,200 | — | — |
| 1996-03-12 | $22.50 | $22.56 | 310,900 | — | — |
| 1996-03-11 | $23.00 | $23.06 | 264,200 | — | — |
| 1996-03-08 | $23.50 | $23.57 | 219,800 | — | — |
| 1996-03-07 | $24.63 | $24.69 | 361,200 | — | — |
| 1996-03-06 | $25.00 | $25.07 | 413,900 | — | — |
| 1996-03-05 | $24.88 | $24.94 | 32,900 | — | — |
| 1996-03-04 | $25.00 | $25.07 | 224,200 | — | — |
| 1996-03-01 | $23.88 | $23.94 | 214,200 | — | — |
| 1996-02-29 | $24.50 | $24.57 | 246,500 | — | — |
| 1996-02-28 | $24.50 | $24.57 | 599,900 | — | — |
| 1996-02-27 | $23.50 | $23.57 | 176,400 | — | — |
| 1996-02-26 | $23.00 | $23.06 | 177,500 | — | — |
| 1996-02-23 | $23.13 | $23.19 | 254,900 | — | — |
| 1996-02-22 | $23.13 | $23.19 | 600,900 | — | — |
| 1996-02-21 | $22.75 | $22.81 | 953,000 | — | — |
| 1996-02-20 | $22.75 | $22.81 | 819,300 | — | — |
| 1996-02-16 | $23.25 | $23.32 | 83,500 | — | — |
| 1996-02-15 | $22.50 | $22.56 | 143,600 | — | — |
| 1996-02-14 | $22.25 | $22.31 | 175,900 | — | — |
| 1996-02-13 | $22.50 | $22.53 | 123,600 | — | — |
| 1996-02-12 | $22.63 | $22.66 | 315,400 | — | — |
| 1996-02-09 | $21.88 | $21.91 | 531,000 | — | — |
| 1996-02-08 | $21.50 | $21.53 | 757,100 | — | — |
| 1996-02-07 | $20.75 | $20.78 | 454,500 | — | — |
| 1996-02-06 | $20.88 | $20.91 | 648,100 | — | — |
| 1996-02-05 | $21.25 | $21.28 | 206,800 | — | — |
| 1996-02-02 | $22.00 | $22.03 | 124,700 | — | — |
| 1996-02-01 | $22.00 | $22.03 | 363,500 | — | — |
| 1996-01-31 | $21.75 | $21.78 | 607,200 | — | — |
| 1996-01-30 | $22.38 | $22.41 | 315,200 | — | — |
| 1996-01-29 | $22.50 | $22.53 | 102,200 | — | — |
| 1996-01-26 | $21.88 | $21.91 | 136,500 | — | — |
| 1996-01-25 | $22.00 | $22.03 | 181,200 | — | — |
| 1996-01-24 | $22.50 | $22.53 | 269,500 | — | — |
| 1996-01-23 | $21.88 | $21.91 | 798,600 | — | — |
| 1996-01-22 | $20.75 | $20.78 | 449,000 | — | — |
| 1996-01-19 | $22.00 | $22.03 | 102,800 | — | — |
| 1996-01-18 | $22.00 | $22.03 | 972,000 | — | — |
| 1996-01-17 | $22.38 | $22.41 | 50,800 | — | — |
| 1996-01-16 | $22.25 | $22.28 | 81,000 | — | — |
| 1996-01-15 | $22.25 | $22.28 | 76,800 | — | — |
| 1996-01-12 | $22.38 | $22.41 | 60,200 | — | — |
| 1996-01-11 | $22.25 | $22.28 | 83,400 | — | — |
| 1996-01-10 | $22.38 | $22.41 | 535,400 | — | — |
| 1996-01-09 | $22.38 | $22.41 | 65,300 | — | — |
| 1996-01-08 | $22.38 | $22.41 | 62,200 | — | — |
| 1996-01-05 | $22.50 | $22.53 | 171,100 | — | — |
| 1996-01-04 | $22.25 | $22.28 | 276,800 | — | — |
| 1996-01-03 | $22.75 | $22.78 | 249,500 | — | — |
| 1996-01-02 | $22.88 | $22.91 | 237,100 | — | — |