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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $27.59 | $32.33 | 1,125,600 |
| 1996-12-30 | $28.47 | $33.36 | 486,000 |
| 1996-12-27 | $28.63 | $33.54 | 747,600 |
| 1996-12-26 | $28.53 | $33.43 | 735,200 |
| 1996-12-24 | $28.34 | $33.21 | 267,200 |
| 1996-12-23 | $28.03 | $32.84 | 1,122,800 |
| 1996-12-20 | $28.19 | $33.03 | 2,400,400 |
| 1996-12-19 | $28.44 | $33.32 | 1,518,000 |
| 1996-12-18 | $27.53 | $32.26 | 1,495,200 |
| 1996-12-17 | $27.47 | $32.19 | 2,438,400 |
| 1996-12-16 | $26.78 | $31.38 | 1,465,200 |
| 1996-12-13 | $27.41 | $32.11 | 1,813,200 |
| 1996-12-12 | $27.13 | $31.78 | 1,452,000 |
| 1996-12-11 | $28.00 | $32.71 | 1,958,400 |
| 1996-12-10 | $28.25 | $33.00 | 1,078,800 |
| 1996-12-09 | $28.28 | $33.03 | 1,783,600 |
| 1996-12-06 | $28.06 | $32.78 | 2,946,400 |
| 1996-12-05 | $27.59 | $32.23 | 2,246,800 |
| 1996-12-04 | $27.03 | $31.57 | 3,304,800 |
| 1996-12-03 | $27.94 | $32.63 | 1,087,600 |
| 1996-12-02 | $28.66 | $33.47 | 718,800 |
| 1996-11-29 | $28.56 | $33.36 | 290,800 |
| 1996-11-27 | $28.50 | $33.29 | 854,400 |
| 1996-11-26 | $28.50 | $33.29 | 1,964,800 |
| 1996-11-25 | $28.38 | $33.14 | 1,390,400 |
| 1996-11-22 | $27.75 | $32.41 | 1,552,000 |
| 1996-11-21 | $27.75 | $32.41 | 1,758,400 |
| 1996-11-20 | $27.94 | $32.63 | 1,405,600 |
| 1996-11-19 | $27.41 | $32.01 | 1,993,600 |
| 1996-11-18 | $27.19 | $31.76 | 1,420,800 |
| 1996-11-15 | $27.31 | $31.90 | 3,049,600 |
| 1996-11-14 | $26.63 | $31.10 | 1,383,200 |
| 1996-11-13 | $25.94 | $30.30 | 1,320,800 |
| 1996-11-12 | $26.13 | $30.52 | 1,108,800 |
| 1996-11-11 | $26.25 | $30.66 | 425,200 |
| 1996-11-08 | $26.22 | $30.62 | 1,272,000 |
| 1996-11-07 | $26.19 | $30.59 | 1,738,800 |
| 1996-11-06 | $26.25 | $30.66 | 2,043,600 |
| 1996-11-05 | $25.94 | $30.30 | 3,422,400 |
| 1996-11-04 | $25.44 | $29.71 | 1,565,600 |
| 1996-11-01 | $24.91 | $29.09 | 2,289,200 |
| 1996-10-31 | $25.25 | $29.49 | 1,693,600 |
| 1996-10-30 | $25.09 | $29.31 | 2,543,600 |
| 1996-10-29 | $24.84 | $29.02 | 2,409,200 |
| 1996-10-28 | $24.31 | $28.40 | 1,938,800 |
| 1996-10-25 | $24.34 | $28.43 | 1,218,000 |
| 1996-10-24 | $24.22 | $28.29 | 872,800 |
| 1996-10-23 | $24.00 | $28.03 | 1,008,400 |
| 1996-10-22 | $23.94 | $27.96 | 1,037,200 |
| 1996-10-21 | $24.41 | $28.51 | 1,306,800 |
| 1996-10-18 | $24.16 | $28.22 | 1,553,600 |
| 1996-10-17 | $24.00 | $28.03 | 2,200,800 |
| 1996-10-16 | $23.84 | $27.85 | 3,678,000 |
| 1996-10-15 | $24.19 | $28.25 | 2,882,000 |
| 1996-10-14 | $25.13 | $29.35 | 417,200 |
| 1996-10-11 | $25.00 | $29.20 | 986,000 |
| 1996-10-10 | $24.53 | $28.65 | 1,589,200 |
| 1996-10-09 | $25.28 | $29.53 | 652,400 |
| 1996-10-08 | $25.41 | $29.68 | 796,400 |
| 1996-10-07 | $25.44 | $29.71 | 898,400 |
| 1996-10-04 | $25.56 | $29.86 | 1,449,600 |
| 1996-10-03 | $24.78 | $28.95 | 1,138,800 |
| 1996-10-02 | $24.88 | $29.06 | 1,166,000 |
| 1996-10-01 | $24.81 | $28.98 | 1,606,400 |
| 1996-09-30 | $24.41 | $28.51 | 1,214,800 |
| 1996-09-27 | $24.88 | $29.06 | 1,601,200 |
| 1996-09-26 | $24.50 | $28.62 | 1,530,800 |
| 1996-09-25 | $24.13 | $28.18 | 938,400 |
| 1996-09-24 | $24.41 | $28.51 | 1,776,000 |
| 1996-09-23 | $24.22 | $28.29 | 1,457,600 |
| 1996-09-20 | $24.47 | $28.58 | 2,053,600 |
| 1996-09-19 | $23.81 | $27.81 | 750,000 |
| 1996-09-18 | $23.72 | $27.70 | 1,107,200 |
| 1996-09-17 | $23.75 | $27.74 | 1,349,600 |
| 1996-09-16 | $24.44 | $28.54 | 1,812,800 |
| 1996-09-13 | $24.69 | $28.84 | 1,995,200 |
| 1996-09-12 | $24.00 | $28.03 | 1,529,200 |
| 1996-09-11 | $23.81 | $27.71 | 1,040,400 |
| 1996-09-10 | $23.31 | $27.13 | 1,715,200 |
| 1996-09-09 | $23.56 | $27.42 | 1,761,200 |
| 1996-09-06 | $23.28 | $27.09 | 1,970,800 |
| 1996-09-05 | $22.47 | $26.15 | 1,787,200 |
| 1996-09-04 | $22.66 | $26.37 | 1,413,200 |
| 1996-09-03 | $22.75 | $26.48 | 3,097,600 |
| 1996-08-30 | $22.09 | $25.71 | 1,742,800 |
| 1996-08-29 | $22.38 | $26.04 | 1,482,000 |
| 1996-08-28 | $22.41 | $26.08 | 774,400 |
| 1996-08-27 | $22.44 | $26.11 | 1,276,400 |
| 1996-08-26 | $22.28 | $25.93 | 1,084,000 |
| 1996-08-23 | $22.53 | $26.22 | 1,440,800 |
| 1996-08-22 | $23.00 | $26.77 | 840,400 |
| 1996-08-21 | $22.59 | $26.29 | 1,329,200 |
| 1996-08-20 | $22.69 | $26.40 | 1,088,000 |
| 1996-08-19 | $23.00 | $26.77 | 338,400 |
| 1996-08-16 | $22.91 | $26.66 | 1,144,800 |
| 1996-08-15 | $22.72 | $26.44 | 734,800 |
| 1996-08-14 | $22.91 | $26.66 | 1,748,400 |
| 1996-08-13 | $22.47 | $26.15 | 1,022,400 |
| 1996-08-12 | $22.88 | $26.62 | 658,800 |
| 1996-08-09 | $22.66 | $26.37 | 1,135,600 |
| 1996-08-08 | $22.72 | $26.44 | 1,103,200 |
| 1996-08-07 | $22.56 | $26.26 | 1,539,600 |
| 1996-08-06 | $22.69 | $26.40 | 2,459,600 |
| 1996-08-05 | $22.69 | $26.40 | 1,923,600 |
| 1996-08-02 | $23.22 | $27.02 | 4,180,000 |
| 1996-08-01 | $22.00 | $25.60 | 3,108,000 |
| 1996-07-31 | $21.06 | $24.51 | 1,482,000 |
| 1996-07-30 | $21.03 | $24.48 | 1,836,800 |
| 1996-07-29 | $20.69 | $24.08 | 911,200 |
| 1996-07-26 | $21.13 | $24.58 | 1,074,400 |
| 1996-07-25 | $21.28 | $24.77 | 1,160,400 |
| 1996-07-24 | $20.88 | $24.29 | 1,579,600 |
| 1996-07-23 | $20.94 | $24.37 | 1,346,800 |
| 1996-07-22 | $21.06 | $24.51 | 936,400 |
| 1996-07-19 | $21.06 | $24.51 | 1,359,200 |
| 1996-07-18 | $21.41 | $24.91 | 1,868,800 |
| 1996-07-17 | $20.63 | $24.00 | 1,102,800 |
| 1996-07-16 | $20.75 | $24.15 | 2,404,800 |
| 1996-07-15 | $20.75 | $24.15 | 1,244,400 |
| 1996-07-12 | $21.16 | $24.62 | 723,200 |
| 1996-07-11 | $21.09 | $24.55 | 1,584,000 |
| 1996-07-10 | $21.38 | $24.88 | 1,024,000 |
| 1996-07-09 | $20.97 | $24.40 | 1,832,800 |
| 1996-07-08 | $20.59 | $23.97 | 1,679,600 |
| 1996-07-05 | $20.81 | $24.22 | 1,040,400 |
| 1996-07-03 | $21.53 | $25.06 | 906,000 |
| 1996-07-02 | $21.66 | $25.20 | 1,385,600 |
| 1996-07-01 | $21.75 | $25.31 | 1,794,400 |
| 1996-06-28 | $21.38 | $24.88 | 2,982,400 |
| 1996-06-27 | $21.31 | $24.80 | 3,253,600 |
| 1996-06-26 | $20.97 | $24.40 | 2,924,000 |
| 1996-06-25 | $20.91 | $24.33 | 1,239,200 |
| 1996-06-24 | $20.81 | $24.22 | 934,800 |
| 1996-06-21 | $20.88 | $24.29 | 1,662,000 |
| 1996-06-20 | $20.63 | $24.00 | 2,169,200 |
| 1996-06-19 | $21.19 | $24.66 | 1,566,800 |
| 1996-06-18 | $20.84 | $24.26 | 1,379,200 |
| 1996-06-17 | $20.69 | $24.08 | 1,116,400 |
| 1996-06-14 | $20.66 | $24.04 | 1,131,200 |
| 1996-06-13 | $20.59 | $23.97 | 2,271,600 |
| 1996-06-12 | $20.75 | $24.05 | 1,232,800 |
| 1996-06-11 | $20.56 | $23.83 | 2,309,600 |
| 1996-06-10 | $20.41 | $23.65 | 1,863,600 |
| 1996-06-07 | $20.94 | $24.26 | 2,926,400 |
| 1996-06-06 | $21.31 | $24.70 | 1,362,000 |
| 1996-06-05 | $21.09 | $24.44 | 1,141,200 |
| 1996-06-04 | $20.94 | $24.26 | 1,436,000 |
| 1996-06-03 | $20.44 | $23.68 | 2,380,800 |
| 1996-05-31 | $20.66 | $23.94 | 1,440,400 |
| 1996-05-30 | $20.97 | $24.30 | 2,723,600 |
| 1996-05-29 | $21.06 | $24.41 | 2,102,400 |
| 1996-05-28 | $21.31 | $24.70 | 913,600 |
| 1996-05-24 | $21.75 | $25.21 | 677,600 |
| 1996-05-23 | $21.72 | $25.17 | 2,227,200 |
| 1996-05-22 | $21.94 | $25.42 | 1,142,000 |
| 1996-05-21 | $21.69 | $25.13 | 1,117,200 |
| 1996-05-20 | $21.69 | $25.13 | 866,000 |
| 1996-05-17 | $21.38 | $24.77 | 1,422,000 |
| 1996-05-16 | $21.25 | $24.63 | 1,236,800 |
| 1996-05-15 | $21.09 | $24.44 | 1,684,800 |
| 1996-05-14 | $21.03 | $24.37 | 1,476,800 |
| 1996-05-13 | $20.81 | $24.12 | 1,756,000 |
| 1996-05-10 | $20.88 | $24.19 | 2,215,200 |
| 1996-05-09 | $20.66 | $23.94 | 2,817,600 |
| 1996-05-08 | $20.28 | $23.50 | 2,962,400 |
| 1996-05-07 | $19.59 | $22.71 | 2,930,800 |
| 1996-05-06 | $19.50 | $22.60 | 5,444,400 |
| 1996-05-03 | $19.53 | $22.63 | 2,992,800 |
| 1996-05-02 | $19.78 | $22.92 | 5,214,400 |
| 1996-05-01 | $20.75 | $24.05 | 1,478,000 |
| 1996-04-30 | $20.84 | $24.15 | 1,288,000 |
| 1996-04-29 | $20.94 | $24.26 | 884,800 |
| 1996-04-26 | $20.78 | $24.08 | 807,600 |
| 1996-04-25 | $20.84 | $24.15 | 1,010,800 |
| 1996-04-24 | $20.81 | $24.12 | 1,605,200 |
| 1996-04-23 | $20.81 | $24.12 | 1,241,200 |
| 1996-04-22 | $20.75 | $24.05 | 1,289,600 |
| 1996-04-19 | $21.00 | $24.34 | 929,200 |
| 1996-04-18 | $20.97 | $24.30 | 2,554,400 |
| 1996-04-17 | $21.03 | $24.37 | 2,235,200 |
| 1996-04-16 | $21.03 | $24.37 | 1,883,600 |
| 1996-04-15 | $21.41 | $24.81 | 1,789,200 |
| 1996-04-12 | $20.91 | $24.23 | 1,864,000 |
| 1996-04-11 | $20.44 | $23.68 | 3,208,800 |
| 1996-04-10 | $20.59 | $23.87 | 2,786,400 |
| 1996-04-09 | $21.13 | $24.48 | 3,548,000 |
| 1996-04-08 | $21.78 | $25.24 | 3,521,600 |
| 1996-04-04 | $22.28 | $25.82 | 2,596,000 |
| 1996-04-03 | $22.44 | $26.00 | 1,529,200 |
| 1996-04-02 | $22.47 | $26.04 | 3,712,800 |
| 1996-04-01 | $22.22 | $25.75 | 2,548,800 |
| 1996-03-29 | $21.31 | $24.70 | 2,333,200 |
| 1996-03-28 | $21.25 | $24.63 | 1,066,000 |
| 1996-03-27 | $20.84 | $24.15 | 1,457,200 |
| 1996-03-26 | $21.28 | $24.66 | 961,600 |
| 1996-03-25 | $21.25 | $24.63 | 1,662,000 |
| 1996-03-22 | $21.34 | $24.73 | 1,132,400 |
| 1996-03-21 | $21.09 | $24.44 | 1,073,200 |
| 1996-03-20 | $21.50 | $24.92 | 2,156,400 |
| 1996-03-19 | $20.81 | $24.12 | 1,897,600 |
| 1996-03-18 | $21.19 | $24.55 | 1,197,600 |
| 1996-03-15 | $20.38 | $23.61 | 2,042,000 |
| 1996-03-14 | $20.25 | $23.47 | 2,647,200 |
| 1996-03-13 | $20.16 | $23.36 | 2,687,200 |
| 1996-03-12 | $20.00 | $23.18 | 3,035,600 |
| 1996-03-11 | $20.50 | $23.76 | 3,351,200 |
| 1996-03-08 | $20.56 | $23.83 | 4,290,400 |
| 1996-03-07 | $21.63 | $25.06 | 1,343,600 |
| 1996-03-06 | $21.88 | $25.25 | 2,002,000 |
| 1996-03-05 | $22.78 | $26.29 | 1,789,200 |
| 1996-03-04 | $22.09 | $25.50 | 1,454,400 |
| 1996-03-01 | $21.66 | $25.00 | 3,427,200 |
| 1996-02-29 | $20.63 | $23.81 | 1,928,400 |
| 1996-02-28 | $21.00 | $24.24 | 2,495,200 |
| 1996-02-27 | $20.78 | $23.99 | 2,794,800 |
| 1996-02-26 | $21.22 | $24.49 | 1,796,400 |
| 1996-02-23 | $21.75 | $25.10 | 3,671,600 |
| 1996-02-22 | $21.53 | $24.85 | 2,031,600 |
| 1996-02-21 | $21.28 | $24.56 | 4,803,200 |
| 1996-02-20 | $21.00 | $24.24 | 2,741,200 |
| 1996-02-16 | $21.66 | $25.00 | 1,604,400 |
| 1996-02-15 | $21.97 | $25.36 | 1,748,000 |
| 1996-02-14 | $22.22 | $25.65 | 1,446,000 |
| 1996-02-13 | $22.41 | $25.86 | 1,306,800 |
| 1996-02-12 | $22.53 | $26.01 | 1,558,400 |
| 1996-02-09 | $22.50 | $25.97 | 2,014,400 |
| 1996-02-08 | $22.38 | $25.83 | 2,908,000 |
| 1996-02-07 | $22.19 | $25.61 | 2,225,600 |
| 1996-02-06 | $21.69 | $25.03 | 3,004,800 |
| 1996-02-05 | $21.50 | $24.82 | 3,372,800 |
| 1996-02-02 | $21.19 | $24.45 | 3,865,600 |
| 1996-02-01 | $21.31 | $24.60 | 2,251,600 |
| 1996-01-31 | $21.41 | $24.71 | 2,679,600 |
| 1996-01-30 | $21.09 | $24.35 | 2,449,200 |
| 1996-01-29 | $21.03 | $24.27 | 2,193,600 |
| 1996-01-26 | $20.63 | $23.81 | 2,671,200 |
| 1996-01-25 | $20.41 | $23.55 | 2,356,800 |
| 1996-01-24 | $20.41 | $23.55 | 1,806,800 |
| 1996-01-23 | $20.38 | $23.52 | 2,293,600 |
| 1996-01-22 | $20.59 | $23.77 | 2,024,800 |
| 1996-01-19 | $20.44 | $23.59 | 2,684,800 |
| 1996-01-18 | $20.38 | $23.52 | 1,896,000 |
| 1996-01-17 | $20.25 | $23.37 | 1,772,000 |
| 1996-01-16 | $19.72 | $22.76 | 3,110,400 |
| 1996-01-15 | $19.56 | $22.58 | 1,495,200 |
| 1996-01-12 | $19.66 | $22.69 | 1,679,200 |
| 1996-01-11 | $19.84 | $22.90 | 2,355,200 |
| 1996-01-10 | $19.44 | $22.44 | 2,767,600 |
| 1996-01-09 | $19.88 | $22.94 | 1,648,400 |
| 1996-01-08 | $20.06 | $23.16 | 363,200 |
| 1996-01-05 | $20.13 | $23.23 | 1,762,000 |
| 1996-01-04 | $20.19 | $23.30 | 1,551,600 |
| 1996-01-03 | $20.69 | $23.88 | 1,712,800 |
| 1996-01-02 | $20.75 | $23.95 | 2,534,400 |