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
- 1995-10-02 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 | $31.00 | $31.34 | 900 | — | — |
| 1996-12-30 | $28.25 | $28.56 | 2,000 | — | — |
| 1996-12-27 | $28.00 | $28.31 | 1,300 | — | — |
| 1996-12-26 | $30.00 | $30.33 | 5,900 | — | — |
| 1996-12-24 | $31.50 | $31.85 | 1,900 | — | — |
| 1996-12-23 | $29.25 | $29.57 | 900 | — | — |
| 1996-12-20 | $30.50 | $30.83 | 2,000 | — | — |
| 1996-12-19 | $30.50 | $30.83 | 2,600 | — | — |
| 1996-12-18 | $31.00 | $31.34 | 1,700 | — | — |
| 1996-12-17 | $28.00 | $28.31 | 4,500 | — | — |
| 1996-12-16 | $31.00 | $31.34 | 500 | — | — |
| 1996-12-13 | $27.25 | $27.55 | 4,700 | — | — |
| 1996-12-12 | $26.50 | $26.79 | 5,600 | — | — |
| 1996-12-11 | $27.25 | $27.55 | 3,900 | — | — |
| 1996-12-10 | $27.50 | $27.80 | 28,700 | — | — |
| 1996-12-09 | $29.00 | $29.32 | 6,600 | — | — |
| 1996-12-06 | $28.00 | $28.31 | 11,400 | — | — |
| 1996-12-05 | $29.50 | $29.82 | 6,600 | — | — |
| 1996-12-04 | $31.00 | $31.34 | 7,300 | — | — |
| 1996-12-03 | $29.00 | $29.32 | 1,200 | — | — |
| 1996-12-02 | $30.00 | $30.33 | 300 | — | — |
| 1996-11-29 | $31.00 | $31.34 | 300 | — | — |
| 1996-11-27 | $28.00 | $28.31 | 1,100 | — | — |
| 1996-11-26 | $30.75 | $31.09 | 1,400 | — | — |
| 1996-11-25 | $28.50 | $28.81 | 1,400 | — | — |
| 1996-11-22 | $31.00 | $31.34 | 900 | — | — |
| 1996-11-21 | $30.00 | $30.33 | 2,200 | — | — |
| 1996-11-20 | $30.00 | $30.33 | 12,600 | — | — |
| 1996-11-19 | $29.00 | $29.32 | 7,500 | — | — |
| 1996-11-18 | $31.00 | $31.34 | 8,200 | — | — |
| 1996-11-15 | $30.00 | $30.33 | 1,700 | — | — |
| 1996-11-14 | $30.00 | $30.33 | 1,100 | — | — |
| 1996-11-13 | $31.50 | $31.85 | 1,900 | — | — |
| 1996-11-12 | $30.00 | $30.33 | 8,800 | — | — |
| 1996-11-11 | $30.50 | $30.83 | 4,300 | — | — |
| 1996-11-08 | $31.50 | $31.85 | 5,700 | — | — |
| 1996-11-07 | $31.75 | $32.10 | 7,500 | — | — |
| 1996-11-06 | $31.00 | $31.34 | 20,300 | — | — |
| 1996-11-05 | $32.75 | $33.11 | 2,800 | — | — |
| 1996-11-04 | $31.25 | $31.59 | 6,700 | — | — |
| 1996-11-01 | $33.00 | $33.36 | 6,500 | — | — |
| 1996-10-31 | $35.50 | $35.89 | 47,600 | — | — |
| 1996-10-30 | $32.50 | $32.86 | 5,600 | — | — |
| 1996-10-29 | $35.00 | $35.38 | 400 | — | — |
| 1996-10-28 | $34.88 | $35.26 | 2,000 | — | — |
| 1996-10-25 | $36.00 | $36.40 | 1,900 | — | — |
| 1996-10-24 | $36.50 | $36.90 | 1,900 | — | — |
| 1996-10-23 | $36.50 | $36.90 | 300 | — | — |
| 1996-10-22 | $36.00 | $36.40 | 3,700 | — | — |
| 1996-10-21 | $36.50 | $36.90 | 12,400 | — | — |
| 1996-10-18 | $35.00 | $35.38 | 1,100 | — | — |
| 1996-10-17 | $36.50 | $36.90 | 3,100 | — | — |
| 1996-10-16 | $36.50 | $36.90 | 600 | — | — |
| 1996-10-15 | $35.00 | $35.38 | 3,200 | — | — |
| 1996-10-14 | $35.00 | $35.38 | 13,100 | — | — |
| 1996-10-11 | $36.25 | $36.65 | 1,200 | — | — |
| 1996-10-10 | $35.63 | $36.02 | 900 | — | — |
| 1996-10-09 | $36.50 | $36.90 | 1,500 | — | — |
| 1996-10-08 | $36.00 | $36.40 | 15,400 | — | — |
| 1996-10-07 | $35.00 | $35.38 | 500 | — | — |
| 1996-10-04 | $35.00 | $35.38 | 10,300 | — | — |
| 1996-10-03 | $35.00 | $35.38 | 1,800 | — | — |
| 1996-10-02 | $35.00 | $35.38 | 800 | — | — |
| 1996-10-01 | $35.00 | $35.30 | 4,700 | — | — |
| 1996-09-30 | $36.50 | $36.81 | 3,000 | — | — |
| 1996-09-27 | $38.25 | $38.58 | 2,700 | — | — |
| 1996-09-26 | $36.00 | $36.31 | 900 | — | — |
| 1996-09-25 | $36.75 | $37.07 | 2,500 | — | — |
| 1996-09-24 | $36.00 | $36.31 | 7,500 | — | — |
| 1996-09-23 | $37.50 | $37.82 | 22,400 | — | — |
| 1996-09-20 | $35.50 | $35.81 | 3,500 | — | — |
| 1996-09-19 | $36.25 | $36.56 | 1,600 | — | — |
| 1996-09-18 | $36.00 | $36.31 | 1,600 | — | — |
| 1996-09-17 | $36.50 | $36.81 | 3,100 | — | — |
| 1996-09-16 | $37.75 | $38.08 | 5,800 | — | — |
| 1996-09-13 | $37.00 | $37.32 | 3,200 | — | — |
| 1996-09-12 | $36.00 | $36.31 | 2,500 | — | — |
| 1996-09-11 | $37.75 | $38.08 | 1,100 | — | — |
| 1996-09-10 | $36.00 | $36.31 | 1,400 | — | — |
| 1996-09-09 | $34.50 | $34.80 | 48,200 | — | — |
| 1996-09-06 | $38.00 | $38.33 | 300 | — | — |
| 1996-09-05 | $34.50 | $34.80 | 14,900 | — | — |
| 1996-09-04 | $38.00 | $38.33 | 1,600 | — | — |
| 1996-09-03 | $38.50 | $38.83 | 300 | — | — |
| 1996-08-30 | $37.63 | $37.95 | 8,700 | — | — |
| 1996-08-29 | $38.50 | $38.83 | 1,600 | — | — |
| 1996-08-28 | $39.00 | $39.34 | 7,200 | — | — |
| 1996-08-27 | $38.75 | $39.08 | 25,400 | — | — |
| 1996-08-26 | $38.75 | $39.08 | 2,800 | — | — |
| 1996-08-23 | $39.00 | $39.34 | 36,800 | — | — |
| 1996-08-22 | $38.50 | $38.83 | 7,000 | — | — |
| 1996-08-21 | $38.50 | $38.83 | 12,200 | — | — |
| 1996-08-20 | $38.63 | $38.96 | 21,200 | — | — |
| 1996-08-19 | $42.00 | $42.36 | 3,300 | — | — |
| 1996-08-16 | $42.50 | $42.87 | 5,200 | — | — |
| 1996-08-15 | $42.63 | $42.99 | 1,000 | — | — |
| 1996-08-14 | $41.00 | $41.35 | 3,200 | — | — |
| 1996-08-13 | $43.00 | $43.37 | 6,100 | — | — |
| 1996-08-12 | $42.50 | $42.87 | 1,800 | — | — |
| 1996-08-09 | $42.00 | $42.36 | 2,500 | — | — |
| 1996-08-08 | $42.00 | $42.36 | 8,600 | — | — |
| 1996-08-07 | $40.00 | $40.34 | 2,100 | — | — |
| 1996-08-06 | $43.50 | $43.87 | 800 | — | — |
| 1996-08-05 | $43.00 | $43.37 | 800 | — | — |
| 1996-08-02 | $43.00 | $43.37 | 13,100 | — | — |
| 1996-08-01 | $43.50 | $43.87 | 2,100 | — | — |
| 1996-07-31 | $40.00 | $40.34 | 5,300 | — | — |
| 1996-07-30 | $41.00 | $41.35 | 100 | — | — |
| 1996-07-29 | $42.50 | $42.87 | 4,000 | — | — |
| 1996-07-26 | $42.75 | $43.12 | 700 | — | — |
| 1996-07-25 | $40.50 | $40.85 | 0 | — | — |
| 1996-07-24 | $40.50 | $40.85 | 6,500 | — | — |
| 1996-07-23 | $43.00 | $43.37 | 8,300 | — | — |
| 1996-07-22 | $43.00 | $43.37 | 30,800 | — | — |
| 1996-07-19 | $41.25 | $41.61 | 10,200 | — | — |
| 1996-07-18 | $41.25 | $41.61 | 1,600 | — | — |
| 1996-07-17 | $42.25 | $42.61 | 2,500 | — | — |
| 1996-07-16 | $41.00 | $41.35 | 2,300 | — | — |
| 1996-07-15 | $42.50 | $42.87 | 2,500 | — | — |
| 1996-07-12 | $41.50 | $41.86 | 8,200 | — | — |
| 1996-07-11 | $44.00 | $44.38 | 11,900 | — | — |
| 1996-07-10 | $42.00 | $42.36 | 90,100 | — | — |
| 1996-07-09 | $42.00 | $42.36 | 13,100 | — | — |
| 1996-07-08 | $43.00 | $43.37 | 22,100 | — | — |
| 1996-07-05 | $41.50 | $41.86 | 5,100 | — | — |
| 1996-07-03 | $42.50 | $42.87 | 5,400 | — | — |
| 1996-07-02 | $45.00 | $45.39 | 37,600 | — | — |
| 1996-07-01 | $45.00 | $45.30 | 29,900 | — | — |
| 1996-06-28 | $42.00 | $42.28 | 52,400 | — | — |
| 1996-06-27 | $38.25 | $38.51 | 57,900 | — | — |
| 1996-06-26 | $39.50 | $39.77 | 13,700 | — | — |
| 1996-06-25 | $40.50 | $40.77 | 51,400 | — | — |
| 1996-06-24 | $40.50 | $40.77 | 23,400 | — | — |
| 1996-06-21 | $41.00 | $41.28 | 105,900 | — | — |
| 1996-06-20 | $38.00 | $38.26 | 169,100 | — | — |
| 1996-06-19 | $39.50 | $39.77 | 162,600 | — | — |
| 1996-06-18 | $39.50 | $39.77 | 9,100 | — | — |
| 1996-06-17 | $39.50 | $39.77 | 7,000 | — | — |
| 1996-06-14 | $34.50 | $34.73 | 21,100 | — | — |
| 1996-06-13 | $38.50 | $38.76 | 3,500 | — | — |
| 1996-06-12 | $38.50 | $38.76 | 2,400 | — | — |
| 1996-06-11 | $37.50 | $37.75 | 4,100 | — | — |
| 1996-06-10 | $39.00 | $39.26 | 1,900 | — | — |
| 1996-06-07 | $37.75 | $38.01 | 4,200 | — | — |
| 1996-06-06 | $38.75 | $39.01 | 13,400 | — | — |
| 1996-06-05 | $39.50 | $39.77 | 9,400 | — | — |
| 1996-06-04 | $37.50 | $37.75 | 14,800 | — | — |
| 1996-06-03 | $39.50 | $39.77 | 13,400 | — | — |
| 1996-05-31 | $40.38 | $40.65 | 5,100 | — | — |
| 1996-05-30 | $39.25 | $39.52 | 4,000 | — | — |
| 1996-05-29 | $40.50 | $40.77 | 59,100 | — | — |
| 1996-05-28 | $37.00 | $37.25 | 8,200 | — | — |
| 1996-05-24 | $40.00 | $40.27 | 13,300 | — | — |
| 1996-05-23 | $40.00 | $40.27 | 6,200 | — | — |
| 1996-05-22 | $40.50 | $40.77 | 51,700 | — | — |
| 1996-05-21 | $38.00 | $38.26 | 11,100 | — | — |
| 1996-05-20 | $38.00 | $38.26 | 5,900 | — | — |
| 1996-05-17 | $40.25 | $40.52 | 22,500 | — | — |
| 1996-05-16 | $40.50 | $40.77 | 41,800 | — | — |
| 1996-05-15 | $40.00 | $40.27 | 96,100 | — | — |
| 1996-05-14 | $40.50 | $40.77 | 33,600 | — | — |
| 1996-05-13 | $40.00 | $40.27 | 68,100 | — | — |
| 1996-05-10 | $34.67 | $34.90 | 64,500 | — | — |
| 1996-05-09 | $34.75 | $34.99 | 68,100 | — | — |
| 1996-05-08 | $35.00 | $35.24 | 1,800 | — | — |
| 1996-05-07 | $35.00 | $35.24 | 9,300 | — | — |
| 1996-05-06 | $35.00 | $35.24 | 29,400 | — | — |
| 1996-05-03 | $35.17 | $35.40 | 46,500 | — | — |
| 1996-05-02 | $33.33 | $33.56 | 42,000 | — | — |
| 1996-05-01 | $36.00 | $36.24 | 12,000 | — | — |
| 1996-04-30 | $34.50 | $34.73 | 14,700 | — | — |
| 1996-04-29 | $33.00 | $33.22 | 38,100 | — | — |
| 1996-04-26 | $32.17 | $32.38 | 14,400 | — | — |
| 1996-04-25 | $31.67 | $31.88 | 5,100 | — | — |
| 1996-04-24 | $31.25 | $31.46 | 7,500 | — | — |
| 1996-04-23 | $29.83 | $30.04 | 18,600 | — | — |
| 1996-04-22 | $30.67 | $30.87 | 68,700 | — | — |
| 1996-04-19 | $31.00 | $31.21 | 20,400 | — | — |
| 1996-04-18 | $30.17 | $30.37 | 19,500 | — | — |
| 1996-04-17 | $29.50 | $29.70 | 9,900 | — | — |
| 1996-04-16 | $29.33 | $29.53 | 15,300 | — | — |
| 1996-04-15 | $29.00 | $29.20 | 17,100 | — | — |
| 1996-04-12 | $28.33 | $28.53 | 17,700 | — | — |
| 1996-04-11 | $28.50 | $28.69 | 13,500 | — | — |
| 1996-04-10 | $28.67 | $28.86 | 7,500 | — | — |
| 1996-04-09 | $28.67 | $28.86 | 11,700 | — | — |
| 1996-04-08 | $28.00 | $28.19 | 20,400 | — | — |
| 1996-04-04 | $27.33 | $27.52 | 27,600 | — | — |
| 1996-04-03 | $28.00 | $28.19 | 21,600 | — | — |
| 1996-04-02 | $26.33 | $26.51 | 16,500 | — | — |
| 1996-04-01 | $24.67 | $24.75 | 65,100 | — | — |
| 1996-03-29 | $26.58 | $26.67 | 35,400 | — | — |
| 1996-03-28 | $22.33 | $22.41 | 3,300 | — | — |
| 1996-03-27 | $21.00 | $21.07 | 900 | — | — |
| 1996-03-26 | $21.25 | $21.32 | 7,200 | — | — |
| 1996-03-25 | $21.33 | $21.41 | 6,000 | — | — |
| 1996-03-22 | $22.00 | $22.07 | 900 | — | — |
| 1996-03-21 | $21.92 | $21.99 | 6,900 | — | — |
| 1996-03-20 | $20.00 | $20.07 | 14,400 | — | — |
| 1996-03-19 | $20.83 | $20.90 | 3,300 | — | — |
| 1996-03-18 | $20.00 | $20.07 | 0 | — | — |
| 1996-03-15 | $20.00 | $20.07 | 600 | — | — |
| 1996-03-14 | $20.83 | $20.90 | 900 | — | — |
| 1996-03-13 | $20.63 | $20.69 | 15,900 | — | — |
| 1996-03-12 | $20.00 | $20.07 | 19,500 | — | — |
| 1996-03-11 | $20.63 | $20.69 | 1,500 | — | — |
| 1996-03-08 | $20.00 | $20.07 | 12,000 | — | — |
| 1996-03-07 | $20.33 | $20.40 | 0 | — | — |
| 1996-03-06 | $20.33 | $20.40 | 0 | — | — |
| 1996-03-05 | $20.33 | $20.40 | 2,400 | — | — |
| 1996-03-04 | $19.83 | $19.90 | 900 | — | — |
| 1996-03-01 | $20.00 | $20.07 | 0 | — | — |
| 1996-02-29 | $20.00 | $20.07 | 6,600 | — | — |
| 1996-02-28 | $20.00 | $20.07 | 6,900 | — | — |
| 1996-02-27 | $20.08 | $20.15 | 5,400 | — | — |
| 1996-02-26 | $20.33 | $20.40 | 600 | — | — |
| 1996-02-23 | $20.67 | $20.74 | 4,800 | — | — |
| 1996-02-22 | $20.46 | $20.53 | 900 | — | — |
| 1996-02-21 | $20.42 | $20.49 | 0 | — | — |
| 1996-02-20 | $20.42 | $20.49 | 18,600 | — | — |
| 1996-02-16 | $20.58 | $20.65 | 7,200 | — | — |
| 1996-02-15 | $20.67 | $20.74 | 900 | — | — |
| 1996-02-14 | $20.63 | $20.69 | 2,400 | — | — |
| 1996-02-13 | $20.67 | $20.74 | 2,400 | — | — |
| 1996-02-12 | $20.33 | $20.40 | 1,500 | — | — |
| 1996-02-09 | $20.58 | $20.65 | 900 | — | — |
| 1996-02-08 | $20.83 | $20.90 | 0 | — | — |
| 1996-02-07 | $20.83 | $20.90 | 600 | — | — |
| 1996-02-06 | $19.67 | $19.73 | 1,800 | — | — |
| 1996-02-05 | $19.67 | $19.73 | 0 | — | — |
| 1996-02-02 | $19.67 | $19.73 | 1,200 | — | — |
| 1996-02-01 | $20.83 | $20.90 | 300 | — | — |
| 1996-01-31 | $19.67 | $19.73 | 300 | — | — |
| 1996-01-30 | $19.67 | $19.73 | 900 | — | — |
| 1996-01-29 | $19.83 | $19.90 | 3,300 | — | — |
| 1996-01-26 | $20.25 | $20.32 | 18,900 | — | — |
| 1996-01-25 | $20.25 | $20.32 | 6,600 | — | — |
| 1996-01-24 | $20.25 | $20.32 | 10,200 | — | — |
| 1996-01-23 | $19.33 | $19.40 | 1,200 | — | — |
| 1996-01-22 | $20.33 | $20.40 | 0 | — | — |
| 1996-01-19 | $20.33 | $20.40 | 0 | — | — |
| 1996-01-18 | $20.33 | $20.40 | 600 | — | — |
| 1996-01-17 | $19.83 | $19.90 | 1,200 | — | — |
| 1996-01-16 | $19.33 | $19.40 | 3,000 | — | — |
| 1996-01-15 | $19.67 | $19.73 | 1,800 | — | — |
| 1996-01-12 | $20.29 | $20.36 | 8,400 | — | — |
| 1996-01-11 | $20.00 | $20.07 | 16,200 | — | — |
| 1996-01-10 | $20.17 | $20.23 | 0 | — | — |
| 1996-01-09 | $20.17 | $20.23 | 3,000 | — | — |
| 1996-01-08 | $20.29 | $20.36 | 4,500 | — | — |
| 1996-01-05 | $20.29 | $20.36 | 7,200 | — | — |
| 1996-01-04 | $20.31 | $20.38 | 70,200 | — | — |
| 1996-01-03 | $20.67 | $20.74 | 300 | — | — |
| 1996-01-02 | $19.33 | $19.33 | 24,600 | — | — |