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
- 1993-12-14 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 | $27.63 | $30.21 | 398,800 | — | — |
| 1996-12-30 | $27.94 | $30.55 | 487,000 | — | — |
| 1996-12-27 | $27.69 | $30.28 | 190,200 | — | — |
| 1996-12-26 | $27.69 | $30.28 | 206,200 | — | — |
| 1996-12-24 | $27.75 | $30.34 | 85,600 | — | — |
| 1996-12-23 | $27.69 | $30.28 | 245,400 | — | — |
| 1996-12-20 | $28.13 | $30.75 | 816,200 | — | — |
| 1996-12-19 | $27.56 | $30.14 | 347,200 | — | — |
| 1996-12-18 | $27.13 | $29.66 | 558,800 | — | — |
| 1996-12-17 | $27.25 | $29.80 | 464,400 | — | — |
| 1996-12-16 | $27.38 | $29.93 | 508,400 | — | — |
| 1996-12-13 | $27.63 | $30.21 | 464,600 | — | — |
| 1996-12-12 | $27.94 | $30.55 | 674,800 | — | — |
| 1996-12-11 | $28.13 | $30.51 | 633,200 | — | — |
| 1996-12-10 | $28.75 | $31.19 | 615,400 | — | — |
| 1996-12-09 | $28.75 | $31.19 | 472,800 | — | — |
| 1996-12-06 | $28.75 | $31.19 | 648,200 | — | — |
| 1996-12-05 | $28.88 | $31.33 | 1,172,600 | — | — |
| 1996-12-04 | $28.44 | $30.85 | 579,400 | — | — |
| 1996-12-03 | $28.25 | $30.65 | 587,000 | — | — |
| 1996-12-02 | $28.56 | $30.99 | 625,200 | — | — |
| 1996-11-29 | $28.56 | $30.99 | 155,400 | — | — |
| 1996-11-27 | $28.81 | $31.26 | 649,600 | — | — |
| 1996-11-26 | $28.56 | $30.99 | 617,800 | — | — |
| 1996-11-25 | $28.38 | $30.78 | 384,400 | — | — |
| 1996-11-22 | $27.75 | $30.11 | 224,400 | — | — |
| 1996-11-21 | $27.63 | $29.97 | 429,600 | — | — |
| 1996-11-20 | $27.69 | $30.04 | 367,000 | — | — |
| 1996-11-19 | $28.00 | $30.38 | 128,800 | — | — |
| 1996-11-18 | $28.06 | $30.45 | 230,200 | — | — |
| 1996-11-15 | $28.44 | $30.85 | 428,800 | — | — |
| 1996-11-14 | $28.44 | $30.85 | 440,600 | — | — |
| 1996-11-13 | $28.38 | $30.78 | 700,600 | — | — |
| 1996-11-12 | $27.69 | $30.04 | 615,600 | — | — |
| 1996-11-11 | $26.81 | $29.09 | 1,219,200 | — | — |
| 1996-11-08 | $26.75 | $29.02 | 802,800 | — | — |
| 1996-11-07 | $26.75 | $29.02 | 342,200 | — | — |
| 1996-11-06 | $26.69 | $28.95 | 439,200 | — | — |
| 1996-11-05 | $26.69 | $28.95 | 304,600 | — | — |
| 1996-11-04 | $26.50 | $28.75 | 408,800 | — | — |
| 1996-11-01 | $26.63 | $28.89 | 465,400 | — | — |
| 1996-10-31 | $26.38 | $28.62 | 1,207,000 | — | — |
| 1996-10-30 | $26.44 | $28.68 | 663,600 | — | — |
| 1996-10-29 | $26.25 | $28.48 | 576,000 | — | — |
| 1996-10-28 | $26.19 | $28.41 | 286,400 | — | — |
| 1996-10-25 | $26.19 | $28.41 | 421,400 | — | — |
| 1996-10-24 | $26.25 | $28.48 | 463,400 | — | — |
| 1996-10-23 | $26.44 | $28.68 | 543,800 | — | — |
| 1996-10-22 | $26.56 | $28.82 | 744,200 | — | — |
| 1996-10-21 | $27.19 | $29.50 | 452,800 | — | — |
| 1996-10-18 | $27.31 | $29.63 | 546,800 | — | — |
| 1996-10-17 | $27.13 | $29.43 | 446,200 | — | — |
| 1996-10-16 | $26.94 | $29.23 | 334,000 | — | — |
| 1996-10-15 | $26.75 | $29.02 | 490,600 | — | — |
| 1996-10-14 | $26.88 | $29.16 | 360,000 | — | — |
| 1996-10-11 | $27.00 | $29.29 | 370,400 | — | — |
| 1996-10-10 | $27.06 | $29.36 | 496,200 | — | — |
| 1996-10-09 | $27.06 | $29.36 | 599,400 | — | — |
| 1996-10-08 | $27.00 | $29.29 | 502,400 | — | — |
| 1996-10-07 | $27.63 | $29.97 | 396,600 | — | — |
| 1996-10-04 | $27.69 | $30.04 | 427,000 | — | — |
| 1996-10-03 | $28.19 | $30.58 | 254,800 | — | — |
| 1996-10-02 | $28.31 | $30.72 | 473,400 | — | — |
| 1996-10-01 | $28.44 | $30.85 | 574,800 | — | — |
| 1996-09-30 | $29.19 | $31.67 | 359,400 | — | — |
| 1996-09-27 | $29.13 | $31.60 | 393,400 | — | — |
| 1996-09-26 | $29.00 | $31.46 | 437,000 | — | — |
| 1996-09-25 | $28.81 | $31.26 | 622,400 | — | — |
| 1996-09-24 | $28.25 | $30.65 | 618,600 | — | — |
| 1996-09-23 | $28.19 | $30.58 | 857,600 | — | — |
| 1996-09-20 | $28.00 | $30.38 | 1,834,200 | — | — |
| 1996-09-19 | $28.06 | $30.45 | 1,955,800 | — | — |
| 1996-09-18 | $28.19 | $30.58 | 500,400 | — | — |
| 1996-09-17 | $28.00 | $30.38 | 495,000 | — | — |
| 1996-09-16 | $27.63 | $29.97 | 871,600 | — | — |
| 1996-09-13 | $27.88 | $30.24 | 527,400 | — | — |
| 1996-09-12 | $27.81 | $30.17 | 423,800 | — | — |
| 1996-09-11 | $28.13 | $30.27 | 1,956,200 | — | — |
| 1996-09-10 | $28.25 | $30.41 | 605,200 | — | — |
| 1996-09-09 | $28.69 | $30.88 | 577,800 | — | — |
| 1996-09-06 | $28.88 | $31.08 | 741,000 | — | — |
| 1996-09-05 | $28.69 | $30.88 | 674,000 | — | — |
| 1996-09-04 | $28.00 | $30.14 | 556,000 | — | — |
| 1996-09-03 | $27.69 | $29.80 | 1,035,200 | — | — |
| 1996-08-30 | $27.94 | $30.07 | 457,000 | — | — |
| 1996-08-29 | $28.13 | $30.27 | 879,200 | — | — |
| 1996-08-28 | $28.00 | $30.14 | 545,600 | — | — |
| 1996-08-27 | $27.50 | $29.60 | 462,200 | — | — |
| 1996-08-26 | $27.00 | $29.06 | 583,600 | — | — |
| 1996-08-23 | $26.94 | $29.00 | 166,600 | — | — |
| 1996-08-22 | $27.00 | $29.06 | 298,600 | — | — |
| 1996-08-21 | $26.81 | $28.86 | 338,200 | — | — |
| 1996-08-20 | $26.69 | $28.73 | 608,800 | — | — |
| 1996-08-19 | $26.19 | $28.19 | 510,600 | — | — |
| 1996-08-16 | $25.69 | $27.65 | 589,400 | — | — |
| 1996-08-15 | $25.94 | $27.92 | 581,200 | — | — |
| 1996-08-14 | $25.94 | $27.92 | 454,800 | — | — |
| 1996-08-13 | $26.19 | $28.19 | 717,800 | — | — |
| 1996-08-12 | $26.44 | $28.46 | 561,000 | — | — |
| 1996-08-09 | $26.31 | $28.32 | 659,400 | — | — |
| 1996-08-08 | $26.13 | $28.12 | 616,200 | — | — |
| 1996-08-07 | $26.38 | $28.39 | 1,051,800 | — | — |
| 1996-08-06 | $26.94 | $29.00 | 429,200 | — | — |
| 1996-08-05 | $27.06 | $29.13 | 465,600 | — | — |
| 1996-08-02 | $26.94 | $29.00 | 903,400 | — | — |
| 1996-08-01 | $26.50 | $28.53 | 704,200 | — | — |
| 1996-07-31 | $26.13 | $28.12 | 335,200 | — | — |
| 1996-07-30 | $26.13 | $28.12 | 472,000 | — | — |
| 1996-07-29 | $26.06 | $28.05 | 612,200 | — | — |
| 1996-07-26 | $26.19 | $28.19 | 475,400 | — | — |
| 1996-07-25 | $26.19 | $28.19 | 970,400 | — | — |
| 1996-07-24 | $25.56 | $27.52 | 1,105,800 | — | — |
| 1996-07-23 | $25.88 | $27.85 | 991,000 | — | — |
| 1996-07-22 | $26.50 | $28.53 | 931,800 | — | — |
| 1996-07-19 | $26.75 | $28.79 | 784,000 | — | — |
| 1996-07-18 | $26.81 | $28.86 | 2,289,000 | — | — |
| 1996-07-17 | $27.75 | $29.87 | 770,600 | — | — |
| 1996-07-16 | $28.44 | $30.61 | 1,259,200 | — | — |
| 1996-07-15 | $28.75 | $30.95 | 571,800 | — | — |
| 1996-07-12 | $30.00 | $32.29 | 490,800 | — | — |
| 1996-07-11 | $29.88 | $32.16 | 562,600 | — | — |
| 1996-07-10 | $29.94 | $32.23 | 412,000 | — | — |
| 1996-07-09 | $30.06 | $32.36 | 341,600 | — | — |
| 1996-07-08 | $30.25 | $32.56 | 582,400 | — | — |
| 1996-07-05 | $30.50 | $32.83 | 327,800 | — | — |
| 1996-07-03 | $30.75 | $33.10 | 574,600 | — | — |
| 1996-07-02 | $30.69 | $33.03 | 758,200 | — | — |
| 1996-07-01 | $30.94 | $33.30 | 691,000 | — | — |
| 1996-06-28 | $30.44 | $32.76 | 930,000 | — | — |
| 1996-06-27 | $29.94 | $32.23 | 2,075,200 | — | — |
| 1996-06-26 | $30.56 | $32.90 | 1,337,600 | — | — |
| 1996-06-25 | $30.56 | $32.90 | 1,258,800 | — | — |
| 1996-06-24 | $31.31 | $33.71 | 450,600 | — | — |
| 1996-06-21 | $31.31 | $33.71 | 577,400 | — | — |
| 1996-06-20 | $31.50 | $33.91 | 406,400 | — | — |
| 1996-06-19 | $31.75 | $34.18 | 761,600 | — | — |
| 1996-06-18 | $32.06 | $34.51 | 516,400 | — | — |
| 1996-06-17 | $32.38 | $34.85 | 650,800 | — | — |
| 1996-06-14 | $32.88 | $35.39 | 536,200 | — | — |
| 1996-06-13 | $33.38 | $35.93 | 569,800 | — | — |
| 1996-06-12 | $33.44 | $35.99 | 622,600 | — | — |
| 1996-06-11 | $34.06 | $36.44 | 235,600 | — | — |
| 1996-06-10 | $34.00 | $36.37 | 129,000 | — | — |
| 1996-06-07 | $34.00 | $36.37 | 182,800 | — | — |
| 1996-06-06 | $33.88 | $36.24 | 309,600 | — | — |
| 1996-06-05 | $33.94 | $36.31 | 179,600 | — | — |
| 1996-06-04 | $34.13 | $36.51 | 407,600 | — | — |
| 1996-06-03 | $34.06 | $36.44 | 464,400 | — | — |
| 1996-05-31 | $33.50 | $35.84 | 624,600 | — | — |
| 1996-05-30 | $33.63 | $35.97 | 642,600 | — | — |
| 1996-05-29 | $33.50 | $35.84 | 672,000 | — | — |
| 1996-05-28 | $33.19 | $35.50 | 531,400 | — | — |
| 1996-05-24 | $33.19 | $35.50 | 699,200 | — | — |
| 1996-05-23 | $32.94 | $35.24 | 735,000 | — | — |
| 1996-05-22 | $33.19 | $35.50 | 734,000 | — | — |
| 1996-05-21 | $33.31 | $35.64 | 839,600 | — | — |
| 1996-05-20 | $33.31 | $35.64 | 351,000 | — | — |
| 1996-05-17 | $33.19 | $35.50 | 1,041,400 | — | — |
| 1996-05-16 | $33.25 | $35.57 | 571,200 | — | — |
| 1996-05-15 | $33.25 | $35.57 | 517,200 | — | — |
| 1996-05-14 | $33.25 | $35.57 | 489,800 | — | — |
| 1996-05-13 | $33.00 | $35.30 | 423,200 | — | — |
| 1996-05-10 | $32.69 | $34.97 | 348,600 | — | — |
| 1996-05-09 | $32.81 | $35.10 | 702,400 | — | — |
| 1996-05-08 | $32.94 | $35.24 | 1,153,400 | — | — |
| 1996-05-07 | $33.06 | $35.37 | 1,097,600 | — | — |
| 1996-05-06 | $33.56 | $35.91 | 865,800 | — | — |
| 1996-05-03 | $33.75 | $36.11 | 541,800 | — | — |
| 1996-05-02 | $33.56 | $35.91 | 543,200 | — | — |
| 1996-05-01 | $33.69 | $36.04 | 519,000 | — | — |
| 1996-04-30 | $33.63 | $35.97 | 803,800 | — | — |
| 1996-04-29 | $33.63 | $35.97 | 546,200 | — | — |
| 1996-04-26 | $33.63 | $35.97 | 266,400 | — | — |
| 1996-04-25 | $33.38 | $35.70 | 748,400 | — | — |
| 1996-04-24 | $33.44 | $35.77 | 509,400 | — | — |
| 1996-04-23 | $33.44 | $35.77 | 938,600 | — | — |
| 1996-04-22 | $33.44 | $35.77 | 351,600 | — | — |
| 1996-04-19 | $33.31 | $35.64 | 538,200 | — | — |
| 1996-04-18 | $33.38 | $35.70 | 629,800 | — | — |
| 1996-04-17 | $33.00 | $35.30 | 774,800 | — | — |
| 1996-04-16 | $33.69 | $36.04 | 375,800 | — | — |
| 1996-04-15 | $33.31 | $35.64 | 311,600 | — | — |
| 1996-04-12 | $33.75 | $36.11 | 496,600 | — | — |
| 1996-04-11 | $32.56 | $34.84 | 823,400 | — | — |
| 1996-04-10 | $32.75 | $35.04 | 871,400 | — | — |
| 1996-04-09 | $33.88 | $36.24 | 529,800 | — | — |
| 1996-04-08 | $33.25 | $35.57 | 610,600 | — | — |
| 1996-04-04 | $33.63 | $35.97 | 901,000 | — | — |
| 1996-04-03 | $33.56 | $35.91 | 970,600 | — | — |
| 1996-04-02 | $33.69 | $36.04 | 1,267,600 | — | — |
| 1996-04-01 | $34.31 | $36.71 | 1,405,600 | — | — |
| 1996-03-29 | $34.50 | $36.91 | 3,172,800 | — | — |
| 1996-03-28 | $36.50 | $39.05 | 316,000 | — | — |
| 1996-03-27 | $35.63 | $38.11 | 304,000 | — | — |
| 1996-03-26 | $36.06 | $38.58 | 439,200 | — | — |
| 1996-03-25 | $37.00 | $39.58 | 719,800 | — | — |
| 1996-03-22 | $36.56 | $39.11 | 371,800 | — | — |
| 1996-03-21 | $36.25 | $38.78 | 514,400 | — | — |
| 1996-03-20 | $36.56 | $39.11 | 587,200 | — | — |
| 1996-03-19 | $36.31 | $38.85 | 560,000 | — | — |
| 1996-03-18 | $35.88 | $38.38 | 477,200 | — | — |
| 1996-03-15 | $35.75 | $38.25 | 575,600 | — | — |
| 1996-03-14 | $35.88 | $38.38 | 983,000 | — | — |
| 1996-03-13 | $35.13 | $37.58 | 371,600 | — | — |
| 1996-03-12 | $35.06 | $37.29 | 435,200 | — | — |
| 1996-03-11 | $35.25 | $37.48 | 1,381,600 | — | — |
| 1996-03-08 | $34.63 | $36.82 | 1,538,800 | — | — |
| 1996-03-07 | $35.88 | $38.15 | 1,024,200 | — | — |
| 1996-03-06 | $36.06 | $38.35 | 1,037,200 | — | — |
| 1996-03-05 | $36.94 | $39.28 | 580,000 | — | — |
| 1996-03-04 | $37.00 | $39.35 | 763,200 | — | — |
| 1996-03-01 | $37.00 | $39.35 | 716,600 | — | — |
| 1996-02-29 | $36.00 | $38.28 | 516,000 | — | — |
| 1996-02-28 | $36.69 | $39.01 | 1,151,800 | — | — |
| 1996-02-27 | $37.81 | $40.21 | 1,513,600 | — | — |
| 1996-02-26 | $36.00 | $38.28 | 1,341,200 | — | — |
| 1996-02-23 | $35.19 | $37.42 | 746,800 | — | — |
| 1996-02-22 | $34.19 | $36.35 | 836,400 | — | — |
| 1996-02-21 | $33.88 | $36.02 | 746,400 | — | — |
| 1996-02-20 | $33.81 | $35.96 | 543,800 | — | — |
| 1996-02-16 | $34.38 | $36.55 | 1,295,600 | — | — |
| 1996-02-15 | $33.63 | $35.76 | 340,000 | — | — |
| 1996-02-14 | $33.94 | $36.09 | 558,600 | — | — |
| 1996-02-13 | $34.31 | $36.49 | 553,000 | — | — |
| 1996-02-12 | $34.56 | $36.75 | 667,600 | — | — |
| 1996-02-09 | $34.38 | $36.55 | 705,600 | — | — |
| 1996-02-08 | $33.94 | $36.09 | 411,400 | — | — |
| 1996-02-07 | $33.56 | $35.69 | 633,600 | — | — |
| 1996-02-06 | $33.44 | $35.56 | 689,800 | — | — |
| 1996-02-05 | $33.13 | $35.23 | 390,600 | — | — |
| 1996-02-02 | $33.25 | $35.36 | 664,400 | — | — |
| 1996-02-01 | $32.75 | $34.83 | 359,600 | — | — |
| 1996-01-31 | $33.06 | $35.16 | 994,400 | — | — |
| 1996-01-30 | $32.69 | $34.76 | 1,856,200 | — | — |
| 1996-01-29 | $31.75 | $33.76 | 463,400 | — | — |
| 1996-01-26 | $31.50 | $33.50 | 452,600 | — | — |
| 1996-01-25 | $31.31 | $33.30 | 419,400 | — | — |
| 1996-01-24 | $31.56 | $33.56 | 822,600 | — | — |
| 1996-01-23 | $30.50 | $32.43 | 1,011,200 | — | — |
| 1996-01-22 | $30.69 | $32.63 | 800,800 | — | — |
| 1996-01-19 | $31.25 | $33.23 | 539,200 | — | — |
| 1996-01-18 | $31.56 | $33.56 | 615,600 | — | — |
| 1996-01-17 | $32.13 | $34.16 | 509,200 | — | — |
| 1996-01-16 | $32.44 | $34.49 | 372,800 | — | — |
| 1996-01-15 | $31.81 | $33.83 | 310,000 | — | — |
| 1996-01-12 | $31.50 | $33.50 | 367,200 | — | — |
| 1996-01-11 | $31.94 | $33.96 | 620,800 | — | — |
| 1996-01-10 | $31.25 | $33.23 | 336,800 | — | — |
| 1996-01-09 | $31.94 | $33.96 | 495,400 | — | — |
| 1996-01-08 | $32.75 | $34.83 | 79,400 | — | — |
| 1996-01-05 | $31.94 | $33.96 | 660,600 | — | — |
| 1996-01-04 | $32.44 | $34.49 | 453,200 | — | — |
| 1996-01-03 | $32.75 | $34.83 | 634,600 | — | — |
| 1996-01-02 | $32.25 | $34.29 | 351,600 | — | — |