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
- 1994-06-07 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 | $29.38 | $33.05 | 49,800 | — | — |
| 1996-12-30 | $29.00 | $32.63 | 48,800 | — | — |
| 1996-12-27 | $28.75 | $32.34 | 39,900 | — | — |
| 1996-12-26 | $29.00 | $32.14 | 108,600 | — | — |
| 1996-12-24 | $28.38 | $31.44 | 45,200 | — | — |
| 1996-12-23 | $28.25 | $31.30 | 114,900 | — | — |
| 1996-12-20 | $28.38 | $31.44 | 201,500 | — | — |
| 1996-12-19 | $28.00 | $31.03 | 790,700 | — | — |
| 1996-12-18 | $27.88 | $30.89 | 21,700 | — | — |
| 1996-12-17 | $27.88 | $30.89 | 11,100 | — | — |
| 1996-12-16 | $27.63 | $30.61 | 19,000 | — | — |
| 1996-12-13 | $27.50 | $30.47 | 17,200 | — | — |
| 1996-12-12 | $27.63 | $30.61 | 20,500 | — | — |
| 1996-12-11 | $27.63 | $30.61 | 11,600 | — | — |
| 1996-12-10 | $27.88 | $30.89 | 10,900 | — | — |
| 1996-12-09 | $27.88 | $30.89 | 7,700 | — | — |
| 1996-12-06 | $27.50 | $30.47 | 16,500 | — | — |
| 1996-12-05 | $27.50 | $30.47 | 78,900 | — | — |
| 1996-12-04 | $27.25 | $30.20 | 77,200 | — | — |
| 1996-12-03 | $27.13 | $30.06 | 27,000 | — | — |
| 1996-12-02 | $27.50 | $30.47 | 15,400 | — | — |
| 1996-11-29 | $27.50 | $30.47 | 3,500 | — | — |
| 1996-11-27 | $27.25 | $30.20 | 22,800 | — | — |
| 1996-11-26 | $27.38 | $30.34 | 14,100 | — | — |
| 1996-11-25 | $27.50 | $30.47 | 25,200 | — | — |
| 1996-11-22 | $27.50 | $30.47 | 19,800 | — | — |
| 1996-11-21 | $27.88 | $30.89 | 23,000 | — | — |
| 1996-11-20 | $28.13 | $31.17 | 40,900 | — | — |
| 1996-11-19 | $28.00 | $31.03 | 30,200 | — | — |
| 1996-11-18 | $28.13 | $31.17 | 26,800 | — | — |
| 1996-11-15 | $28.13 | $31.17 | 30,000 | — | — |
| 1996-11-14 | $28.50 | $31.58 | 37,000 | — | — |
| 1996-11-13 | $28.50 | $31.58 | 55,000 | — | — |
| 1996-11-12 | $27.75 | $30.75 | 155,500 | — | — |
| 1996-11-11 | $28.50 | $31.58 | 40,700 | — | — |
| 1996-11-08 | $28.63 | $31.72 | 58,800 | — | — |
| 1996-11-07 | $28.25 | $31.30 | 80,000 | — | — |
| 1996-11-06 | $27.63 | $30.61 | 52,300 | — | — |
| 1996-11-05 | $26.75 | $29.64 | 27,100 | — | — |
| 1996-11-04 | $26.00 | $28.81 | 51,400 | — | — |
| 1996-11-01 | $25.75 | $28.53 | 41,200 | — | — |
| 1996-10-31 | $25.88 | $28.67 | 30,300 | — | — |
| 1996-10-30 | $25.63 | $28.40 | 12,500 | — | — |
| 1996-10-29 | $25.38 | $28.12 | 17,000 | — | — |
| 1996-10-28 | $25.50 | $28.26 | 6,600 | — | — |
| 1996-10-25 | $25.63 | $28.40 | 135,100 | — | — |
| 1996-10-24 | $25.75 | $28.53 | 285,400 | — | — |
| 1996-10-23 | $25.50 | $28.26 | 11,100 | — | — |
| 1996-10-22 | $25.50 | $28.26 | 9,500 | — | — |
| 1996-10-21 | $25.63 | $28.40 | 142,000 | — | — |
| 1996-10-18 | $25.75 | $28.53 | 39,000 | — | — |
| 1996-10-17 | $25.50 | $28.26 | 21,500 | — | — |
| 1996-10-16 | $25.63 | $28.40 | 41,300 | — | — |
| 1996-10-15 | $25.38 | $28.12 | 44,000 | — | — |
| 1996-10-14 | $25.38 | $28.12 | 16,500 | — | — |
| 1996-10-11 | $25.38 | $28.12 | 28,100 | — | — |
| 1996-10-10 | $25.13 | $27.84 | 31,400 | — | — |
| 1996-10-09 | $24.75 | $27.43 | 7,000 | — | — |
| 1996-10-08 | $24.75 | $27.43 | 48,500 | — | — |
| 1996-10-07 | $25.13 | $27.84 | 21,900 | — | — |
| 1996-10-04 | $25.00 | $27.70 | 17,900 | — | — |
| 1996-10-03 | $25.13 | $27.84 | 34,700 | — | — |
| 1996-10-02 | $25.00 | $27.70 | 22,900 | — | — |
| 1996-10-01 | $24.88 | $27.56 | 80,200 | — | — |
| 1996-09-30 | $24.88 | $27.56 | 31,300 | — | — |
| 1996-09-27 | $24.63 | $27.29 | 24,300 | — | — |
| 1996-09-26 | $24.38 | $27.01 | 12,800 | — | — |
| 1996-09-25 | $24.75 | $26.94 | 18,300 | — | — |
| 1996-09-24 | $24.63 | $26.81 | 34,000 | — | — |
| 1996-09-23 | $24.63 | $26.81 | 18,600 | — | — |
| 1996-09-20 | $24.50 | $26.67 | 43,000 | — | — |
| 1996-09-19 | $24.25 | $26.40 | 44,800 | — | — |
| 1996-09-18 | $24.25 | $26.40 | 46,400 | — | — |
| 1996-09-17 | $24.88 | $27.08 | 120,000 | — | — |
| 1996-09-16 | $24.38 | $26.54 | 44,600 | — | — |
| 1996-09-13 | $24.63 | $26.81 | 19,300 | — | — |
| 1996-09-12 | $24.63 | $26.81 | 117,000 | — | — |
| 1996-09-11 | $24.13 | $26.26 | 72,100 | — | — |
| 1996-09-10 | $24.38 | $26.54 | 139,500 | — | — |
| 1996-09-09 | $24.00 | $26.13 | 32,300 | — | — |
| 1996-09-06 | $23.50 | $25.58 | 36,700 | — | — |
| 1996-09-05 | $23.63 | $25.72 | 19,400 | — | — |
| 1996-09-04 | $24.13 | $26.26 | 31,800 | — | — |
| 1996-09-03 | $24.00 | $26.13 | 31,500 | — | — |
| 1996-08-30 | $23.88 | $25.99 | 42,500 | — | — |
| 1996-08-29 | $24.38 | $26.54 | 70,100 | — | — |
| 1996-08-28 | $24.25 | $26.40 | 25,000 | — | — |
| 1996-08-27 | $24.25 | $26.40 | 42,100 | — | — |
| 1996-08-26 | $24.25 | $26.40 | 36,600 | — | — |
| 1996-08-23 | $24.38 | $26.54 | 74,500 | — | — |
| 1996-08-22 | $24.25 | $26.40 | 109,200 | — | — |
| 1996-08-21 | $23.88 | $25.99 | 69,400 | — | — |
| 1996-08-20 | $23.88 | $25.99 | 117,500 | — | — |
| 1996-08-19 | $24.00 | $26.13 | 125,300 | — | — |
| 1996-08-16 | $23.38 | $25.45 | 139,800 | — | — |
| 1996-08-15 | $23.50 | $25.58 | 211,600 | — | — |
| 1996-08-14 | $23.00 | $25.04 | 79,800 | — | — |
| 1996-08-13 | $22.75 | $24.77 | 68,100 | — | — |
| 1996-08-12 | $22.75 | $24.77 | 125,700 | — | — |
| 1996-08-09 | $22.75 | $24.77 | 557,500 | — | — |
| 1996-08-08 | $22.75 | $24.77 | 10,300 | — | — |
| 1996-08-07 | $22.88 | $24.90 | 9,800 | — | — |
| 1996-08-06 | $22.88 | $24.90 | 15,000 | — | — |
| 1996-08-05 | $23.00 | $25.04 | 28,700 | — | — |
| 1996-08-02 | $23.25 | $25.31 | 41,500 | — | — |
| 1996-08-01 | $22.63 | $24.63 | 18,300 | — | — |
| 1996-07-31 | $22.25 | $24.22 | 43,800 | — | — |
| 1996-07-30 | $22.88 | $24.90 | 41,800 | — | — |
| 1996-07-29 | $23.38 | $25.45 | 50,000 | — | — |
| 1996-07-26 | $23.13 | $25.18 | 16,200 | — | — |
| 1996-07-25 | $22.75 | $24.77 | 12,600 | — | — |
| 1996-07-24 | $22.63 | $24.63 | 16,000 | — | — |
| 1996-07-23 | $22.75 | $24.77 | 29,400 | — | — |
| 1996-07-22 | $23.13 | $25.18 | 44,400 | — | — |
| 1996-07-19 | $22.50 | $24.49 | 46,300 | — | — |
| 1996-07-18 | $22.13 | $24.09 | 7,400 | — | — |
| 1996-07-17 | $22.13 | $24.09 | 12,000 | — | — |
| 1996-07-16 | $22.13 | $24.09 | 16,300 | — | — |
| 1996-07-15 | $21.88 | $23.81 | 4,000 | — | — |
| 1996-07-12 | $21.75 | $23.68 | 9,900 | — | — |
| 1996-07-11 | $22.00 | $23.95 | 16,900 | — | — |
| 1996-07-10 | $22.13 | $24.09 | 13,400 | — | — |
| 1996-07-09 | $22.13 | $24.09 | 15,400 | — | — |
| 1996-07-08 | $22.38 | $24.36 | 9,500 | — | — |
| 1996-07-05 | $22.38 | $24.36 | 4,900 | — | — |
| 1996-07-03 | $22.38 | $24.36 | 13,600 | — | — |
| 1996-07-02 | $22.00 | $23.95 | 14,800 | — | — |
| 1996-07-01 | $21.88 | $23.81 | 15,400 | — | — |
| 1996-06-28 | $21.50 | $23.41 | 39,500 | — | — |
| 1996-06-27 | $21.63 | $23.54 | 16,300 | — | — |
| 1996-06-26 | $22.00 | $23.95 | 70,000 | — | — |
| 1996-06-25 | $22.00 | $23.49 | 38,200 | — | — |
| 1996-06-24 | $22.38 | $23.89 | 15,200 | — | — |
| 1996-06-21 | $22.00 | $23.49 | 20,100 | — | — |
| 1996-06-20 | $22.25 | $23.76 | 48,500 | — | — |
| 1996-06-19 | $21.88 | $23.36 | 43,300 | — | — |
| 1996-06-18 | $21.50 | $22.96 | 36,800 | — | — |
| 1996-06-17 | $21.25 | $22.69 | 4,200 | — | — |
| 1996-06-14 | $21.38 | $22.83 | 29,900 | — | — |
| 1996-06-13 | $21.25 | $22.69 | 16,600 | — | — |
| 1996-06-12 | $21.25 | $22.69 | 39,400 | — | — |
| 1996-06-11 | $21.00 | $22.43 | 64,100 | — | — |
| 1996-06-10 | $21.25 | $22.69 | 38,600 | — | — |
| 1996-06-07 | $20.88 | $22.29 | 6,200 | — | — |
| 1996-06-06 | $20.63 | $22.02 | 7,800 | — | — |
| 1996-06-05 | $21.00 | $22.43 | 15,800 | — | — |
| 1996-06-04 | $20.63 | $22.02 | 10,500 | — | — |
| 1996-06-03 | $20.88 | $22.29 | 10,900 | — | — |
| 1996-05-31 | $20.75 | $22.16 | 8,200 | — | — |
| 1996-05-30 | $20.63 | $22.02 | 19,400 | — | — |
| 1996-05-29 | $20.88 | $22.29 | 15,700 | — | — |
| 1996-05-28 | $20.75 | $22.16 | 24,600 | — | — |
| 1996-05-24 | $20.75 | $22.16 | 8,600 | — | — |
| 1996-05-23 | $20.75 | $22.16 | 13,500 | — | — |
| 1996-05-22 | $20.75 | $22.16 | 11,100 | — | — |
| 1996-05-21 | $20.75 | $22.16 | 14,500 | — | — |
| 1996-05-20 | $20.63 | $22.02 | 36,100 | — | — |
| 1996-05-17 | $20.25 | $21.62 | 3,900 | — | — |
| 1996-05-16 | $20.25 | $21.62 | 8,500 | — | — |
| 1996-05-15 | $20.25 | $21.62 | 5,400 | — | — |
| 1996-05-14 | $20.25 | $21.62 | 26,200 | — | — |
| 1996-05-13 | $20.13 | $21.49 | 2,300 | — | — |
| 1996-05-10 | $20.50 | $21.89 | 1,800 | — | — |
| 1996-05-09 | $20.25 | $21.62 | 10,600 | — | — |
| 1996-05-08 | $19.88 | $21.22 | 62,700 | — | — |
| 1996-05-07 | $20.13 | $21.49 | 11,900 | — | — |
| 1996-05-06 | $20.38 | $21.76 | 6,600 | — | — |
| 1996-05-03 | $20.38 | $21.76 | 4,500 | — | — |
| 1996-05-02 | $20.38 | $21.76 | 14,000 | — | — |
| 1996-05-01 | $20.88 | $22.29 | 8,300 | — | — |
| 1996-04-30 | $20.63 | $22.02 | 11,700 | — | — |
| 1996-04-29 | $20.38 | $21.76 | 11,400 | — | — |
| 1996-04-26 | $20.25 | $21.62 | 16,400 | — | — |
| 1996-04-25 | $19.88 | $21.22 | 8,100 | — | — |
| 1996-04-24 | $20.00 | $21.36 | 6,400 | — | — |
| 1996-04-23 | $20.00 | $21.36 | 7,500 | — | — |
| 1996-04-22 | $20.38 | $21.76 | 6,900 | — | — |
| 1996-04-19 | $20.25 | $21.62 | 8,900 | — | — |
| 1996-04-18 | $19.75 | $21.09 | 4,200 | — | — |
| 1996-04-17 | $19.75 | $21.09 | 16,600 | — | — |
| 1996-04-16 | $20.13 | $21.49 | 6,900 | — | — |
| 1996-04-15 | $20.25 | $21.62 | 11,500 | — | — |
| 1996-04-12 | $20.38 | $21.76 | 3,600 | — | — |
| 1996-04-11 | $20.13 | $21.49 | 8,400 | — | — |
| 1996-04-10 | $20.38 | $21.76 | 69,100 | — | — |
| 1996-04-09 | $20.38 | $21.76 | 6,300 | — | — |
| 1996-04-08 | $20.38 | $21.76 | 7,500 | — | — |
| 1996-04-04 | $20.63 | $22.02 | 4,000 | — | — |
| 1996-04-03 | $20.63 | $22.02 | 6,600 | — | — |
| 1996-04-02 | $20.75 | $22.16 | 2,400 | — | — |
| 1996-04-01 | $20.38 | $21.76 | 12,900 | — | — |
| 1996-03-29 | $20.75 | $22.16 | 15,100 | — | — |
| 1996-03-28 | $20.00 | $21.36 | 6,400 | — | — |
| 1996-03-27 | $20.25 | $21.62 | 9,100 | — | — |
| 1996-03-26 | $20.75 | $21.71 | 9,500 | — | — |
| 1996-03-25 | $20.25 | $21.19 | 3,200 | — | — |
| 1996-03-22 | $20.25 | $21.19 | 12,800 | — | — |
| 1996-03-21 | $20.50 | $21.45 | 17,000 | — | — |
| 1996-03-20 | $20.63 | $21.58 | 6,700 | — | — |
| 1996-03-19 | $20.63 | $21.58 | 6,700 | — | — |
| 1996-03-18 | $20.88 | $21.84 | 14,300 | — | — |
| 1996-03-15 | $20.63 | $21.58 | 2,600 | — | — |
| 1996-03-14 | $20.75 | $21.71 | 6,700 | — | — |
| 1996-03-13 | $20.50 | $21.45 | 13,400 | — | — |
| 1996-03-12 | $19.75 | $20.66 | 21,700 | — | — |
| 1996-03-11 | $20.00 | $20.93 | 4,600 | — | — |
| 1996-03-08 | $20.13 | $21.06 | 37,000 | — | — |
| 1996-03-07 | $20.63 | $21.58 | 11,400 | — | — |
| 1996-03-06 | $20.25 | $21.19 | 19,500 | — | — |
| 1996-03-05 | $19.88 | $20.79 | 41,400 | — | — |
| 1996-03-04 | $19.75 | $20.66 | 21,700 | — | — |
| 1996-03-01 | $19.88 | $20.79 | 6,900 | — | — |
| 1996-02-29 | $20.25 | $21.19 | 16,000 | — | — |
| 1996-02-28 | $20.13 | $21.06 | 49,200 | — | — |
| 1996-02-27 | $20.38 | $21.32 | 25,800 | — | — |
| 1996-02-26 | $20.50 | $21.45 | 18,400 | — | — |
| 1996-02-23 | $20.88 | $21.84 | 5,400 | — | — |
| 1996-02-22 | $20.75 | $21.71 | 19,700 | — | — |
| 1996-02-21 | $20.75 | $21.71 | 11,400 | — | — |
| 1996-02-20 | $20.63 | $21.58 | 15,300 | — | — |
| 1996-02-16 | $20.75 | $21.71 | 25,100 | — | — |
| 1996-02-15 | $20.88 | $21.84 | 60,700 | — | — |
| 1996-02-14 | $21.13 | $22.10 | 36,800 | — | — |
| 1996-02-13 | $21.00 | $21.97 | 57,300 | — | — |
| 1996-02-12 | $21.00 | $21.97 | 29,300 | — | — |
| 1996-02-09 | $20.75 | $21.71 | 44,200 | — | — |
| 1996-02-08 | $20.50 | $21.45 | 74,300 | — | — |
| 1996-02-07 | $19.88 | $20.79 | 12,600 | — | — |
| 1996-02-06 | $20.00 | $20.93 | 22,600 | — | — |
| 1996-02-05 | $20.00 | $20.93 | 15,400 | — | — |
| 1996-02-02 | $20.00 | $20.93 | 39,400 | — | — |
| 1996-02-01 | $20.13 | $21.06 | 43,100 | — | — |
| 1996-01-31 | $20.00 | $20.93 | 34,400 | — | — |
| 1996-01-30 | $19.88 | $20.79 | 65,000 | — | — |
| 1996-01-29 | $19.63 | $20.53 | 24,700 | — | — |
| 1996-01-26 | $19.75 | $20.66 | 22,800 | — | — |
| 1996-01-25 | $19.50 | $20.40 | 20,500 | — | — |
| 1996-01-24 | $19.63 | $20.53 | 14,700 | — | — |
| 1996-01-23 | $19.38 | $20.27 | 70,800 | — | — |
| 1996-01-22 | $19.50 | $20.40 | 11,200 | — | — |
| 1996-01-19 | $19.75 | $20.66 | 54,800 | — | — |
| 1996-01-18 | $19.63 | $20.53 | 20,000 | — | — |
| 1996-01-17 | $19.00 | $19.88 | 23,800 | — | — |
| 1996-01-16 | $19.13 | $20.01 | 72,000 | — | — |
| 1996-01-15 | $19.13 | $20.01 | 3,400 | — | — |
| 1996-01-12 | $19.13 | $20.01 | 8,200 | — | — |
| 1996-01-11 | $18.88 | $19.75 | 6,800 | — | — |
| 1996-01-10 | $18.75 | $19.62 | 5,700 | — | — |
| 1996-01-09 | $18.88 | $19.75 | 120,500 | — | — |
| 1996-01-08 | $19.13 | $20.01 | 2,600 | — | — |
| 1996-01-05 | $19.13 | $20.01 | 42,900 | — | — |
| 1996-01-04 | $19.25 | $20.14 | 15,800 | — | — |
| 1996-01-03 | $19.38 | $20.27 | 13,400 | — | — |
| 1996-01-02 | $19.00 | $19.88 | 6,700 | — | — |