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
- 1994-06-24 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 | $30.38 | $37.70 | 67,600 | — | — |
| 1996-12-30 | $30.00 | $37.23 | 122,000 | — | — |
| 1996-12-27 | $30.88 | $38.32 | 42,600 | — | — |
| 1996-12-26 | $30.88 | $37.69 | 36,100 | — | — |
| 1996-12-24 | $30.50 | $37.24 | 15,900 | — | — |
| 1996-12-23 | $30.25 | $36.93 | 48,800 | — | — |
| 1996-12-20 | $30.00 | $36.63 | 56,800 | — | — |
| 1996-12-19 | $30.75 | $37.54 | 102,800 | — | — |
| 1996-12-18 | $29.13 | $35.56 | 28,900 | — | — |
| 1996-12-17 | $28.75 | $35.10 | 43,900 | — | — |
| 1996-12-16 | $28.38 | $34.64 | 62,200 | — | — |
| 1996-12-13 | $28.88 | $35.25 | 100,300 | — | — |
| 1996-12-12 | $28.63 | $34.95 | 114,200 | — | — |
| 1996-12-11 | $29.38 | $35.86 | 65,700 | — | — |
| 1996-12-10 | $30.00 | $36.63 | 102,700 | — | — |
| 1996-12-09 | $29.00 | $35.40 | 105,000 | — | — |
| 1996-12-06 | $28.63 | $34.95 | 48,800 | — | — |
| 1996-12-05 | $29.13 | $35.56 | 122,500 | — | — |
| 1996-12-04 | $28.50 | $34.79 | 57,800 | — | — |
| 1996-12-03 | $28.63 | $34.95 | 110,400 | — | — |
| 1996-12-02 | $27.88 | $34.03 | 46,700 | — | — |
| 1996-11-29 | $28.63 | $34.95 | 8,700 | — | — |
| 1996-11-27 | $28.63 | $34.95 | 41,800 | — | — |
| 1996-11-26 | $28.75 | $35.10 | 54,700 | — | — |
| 1996-11-25 | $28.50 | $34.79 | 103,300 | — | — |
| 1996-11-22 | $27.50 | $33.57 | 27,500 | — | — |
| 1996-11-21 | $27.25 | $33.27 | 36,700 | — | — |
| 1996-11-20 | $27.63 | $33.73 | 42,800 | — | — |
| 1996-11-19 | $27.88 | $34.03 | 47,000 | — | — |
| 1996-11-18 | $28.00 | $34.18 | 57,400 | — | — |
| 1996-11-15 | $28.13 | $34.34 | 61,800 | — | — |
| 1996-11-14 | $27.75 | $33.88 | 119,000 | — | — |
| 1996-11-13 | $28.88 | $35.25 | 137,100 | — | — |
| 1996-11-12 | $28.50 | $34.79 | 206,300 | — | — |
| 1996-11-11 | $27.75 | $33.88 | 90,600 | — | — |
| 1996-11-08 | $28.00 | $34.18 | 196,800 | — | — |
| 1996-11-07 | $27.38 | $33.42 | 141,200 | — | — |
| 1996-11-06 | $28.00 | $34.18 | 317,600 | — | — |
| 1996-11-05 | $27.38 | $33.42 | 159,100 | — | — |
| 1996-11-04 | $27.00 | $32.96 | 229,300 | — | — |
| 1996-11-01 | $26.50 | $32.35 | 116,700 | — | — |
| 1996-10-31 | $25.88 | $31.59 | 81,900 | — | — |
| 1996-10-30 | $25.88 | $31.59 | 116,800 | — | — |
| 1996-10-29 | $25.88 | $31.59 | 105,500 | — | — |
| 1996-10-28 | $25.50 | $31.13 | 68,400 | — | — |
| 1996-10-25 | $25.75 | $31.44 | 110,000 | — | — |
| 1996-10-24 | $26.00 | $31.74 | 234,800 | — | — |
| 1996-10-23 | $26.00 | $31.74 | 292,900 | — | — |
| 1996-10-22 | $26.13 | $31.89 | 974,900 | — | — |
| 1996-10-21 | $25.63 | $31.28 | 24,200 | — | — |
| 1996-10-18 | $25.38 | $30.98 | 24,200 | — | — |
| 1996-10-17 | $25.25 | $30.83 | 10,800 | — | — |
| 1996-10-16 | $25.13 | $30.67 | 28,500 | — | — |
| 1996-10-15 | $25.50 | $31.13 | 21,200 | — | — |
| 1996-10-14 | $25.13 | $30.67 | 27,100 | — | — |
| 1996-10-11 | $25.00 | $30.52 | 50,900 | — | — |
| 1996-10-10 | $24.88 | $30.37 | 16,500 | — | — |
| 1996-10-09 | $25.38 | $30.98 | 19,300 | — | — |
| 1996-10-08 | $25.63 | $31.28 | 22,300 | — | — |
| 1996-10-07 | $25.38 | $30.98 | 23,400 | — | — |
| 1996-10-04 | $25.50 | $31.13 | 28,100 | — | — |
| 1996-10-03 | $25.25 | $30.83 | 177,300 | — | — |
| 1996-10-02 | $25.13 | $30.67 | 153,100 | — | — |
| 1996-10-01 | $25.50 | $31.13 | 174,900 | — | — |
| 1996-09-30 | $25.88 | $31.59 | 21,600 | — | — |
| 1996-09-27 | $25.75 | $31.44 | 2,237,700 | — | — |
| 1996-09-26 | $25.38 | $30.98 | 41,700 | — | — |
| 1996-09-25 | $24.88 | $30.37 | 69,500 | — | — |
| 1996-09-24 | $25.38 | $30.39 | 514,800 | — | — |
| 1996-09-23 | $25.63 | $30.68 | 52,500 | — | — |
| 1996-09-20 | $25.50 | $30.54 | 24,400 | — | — |
| 1996-09-19 | $25.88 | $30.98 | 39,000 | — | — |
| 1996-09-18 | $25.63 | $30.68 | 32,400 | — | — |
| 1996-09-17 | $25.88 | $30.98 | 45,600 | — | — |
| 1996-09-16 | $26.00 | $31.13 | 51,800 | — | — |
| 1996-09-13 | $25.63 | $30.68 | 126,800 | — | — |
| 1996-09-12 | $25.38 | $30.39 | 53,300 | — | — |
| 1996-09-11 | $25.25 | $30.24 | 21,700 | — | — |
| 1996-09-10 | $25.38 | $30.39 | 108,100 | — | — |
| 1996-09-09 | $25.50 | $30.54 | 22,000 | — | — |
| 1996-09-06 | $24.75 | $29.64 | 24,600 | — | — |
| 1996-09-05 | $24.25 | $29.04 | 60,700 | — | — |
| 1996-09-04 | $24.00 | $28.74 | 33,800 | — | — |
| 1996-09-03 | $24.38 | $29.19 | 16,900 | — | — |
| 1996-08-30 | $24.63 | $29.49 | 19,700 | — | — |
| 1996-08-29 | $25.00 | $29.94 | 74,900 | — | — |
| 1996-08-28 | $25.13 | $30.09 | 63,300 | — | — |
| 1996-08-27 | $25.25 | $30.24 | 107,100 | — | — |
| 1996-08-26 | $25.13 | $30.09 | 55,200 | — | — |
| 1996-08-23 | $24.88 | $29.79 | 245,200 | — | — |
| 1996-08-22 | $25.25 | $30.24 | 81,200 | — | — |
| 1996-08-21 | $24.88 | $29.79 | 135,800 | — | — |
| 1996-08-20 | $24.50 | $29.34 | 88,900 | — | — |
| 1996-08-19 | $24.00 | $28.74 | 143,500 | — | — |
| 1996-08-16 | $23.88 | $28.59 | 64,700 | — | — |
| 1996-08-15 | $23.63 | $28.29 | 133,800 | — | — |
| 1996-08-14 | $23.88 | $28.59 | 18,200 | — | — |
| 1996-08-13 | $23.88 | $28.59 | 96,300 | — | — |
| 1996-08-12 | $23.88 | $28.59 | 12,500 | — | — |
| 1996-08-09 | $24.00 | $28.74 | 35,500 | — | — |
| 1996-08-08 | $24.00 | $28.74 | 49,300 | — | — |
| 1996-08-07 | $24.00 | $28.74 | 101,600 | — | — |
| 1996-08-06 | $24.13 | $28.89 | 36,000 | — | — |
| 1996-08-05 | $24.50 | $29.34 | 43,600 | — | — |
| 1996-08-02 | $24.25 | $29.04 | 143,800 | — | — |
| 1996-08-01 | $23.63 | $28.29 | 57,300 | — | — |
| 1996-07-31 | $23.63 | $28.29 | 75,200 | — | — |
| 1996-07-30 | $23.50 | $28.14 | 43,700 | — | — |
| 1996-07-29 | $23.50 | $28.14 | 156,300 | — | — |
| 1996-07-26 | $23.00 | $27.54 | 18,100 | — | — |
| 1996-07-25 | $22.75 | $27.24 | 11,000 | — | — |
| 1996-07-24 | $22.63 | $27.09 | 15,200 | — | — |
| 1996-07-23 | $22.75 | $27.24 | 40,400 | — | — |
| 1996-07-22 | $22.88 | $27.39 | 157,900 | — | — |
| 1996-07-19 | $23.13 | $27.69 | 150,500 | — | — |
| 1996-07-18 | $22.88 | $27.39 | 98,200 | — | — |
| 1996-07-17 | $23.00 | $27.54 | 57,900 | — | — |
| 1996-07-16 | $22.50 | $26.94 | 63,700 | — | — |
| 1996-07-15 | $23.00 | $27.54 | 15,400 | — | — |
| 1996-07-12 | $22.75 | $27.24 | 102,700 | — | — |
| 1996-07-11 | $22.75 | $27.24 | 22,400 | — | — |
| 1996-07-10 | $22.88 | $27.39 | 28,000 | — | — |
| 1996-07-09 | $22.88 | $27.39 | 28,100 | — | — |
| 1996-07-08 | $23.00 | $27.54 | 42,300 | — | — |
| 1996-07-05 | $23.00 | $27.54 | 13,600 | — | — |
| 1996-07-03 | $23.63 | $28.29 | 26,100 | — | — |
| 1996-07-02 | $23.63 | $28.29 | 45,000 | — | — |
| 1996-07-01 | $23.75 | $28.44 | 20,000 | — | — |
| 1996-06-28 | $23.50 | $28.14 | 86,900 | — | — |
| 1996-06-27 | $23.63 | $28.29 | 38,400 | — | — |
| 1996-06-26 | $23.50 | $28.14 | 79,000 | — | — |
| 1996-06-25 | $24.38 | $28.60 | 69,700 | — | — |
| 1996-06-24 | $24.38 | $28.60 | 65,000 | — | — |
| 1996-06-21 | $24.38 | $28.60 | 37,600 | — | — |
| 1996-06-20 | $23.88 | $28.02 | 65,700 | — | — |
| 1996-06-19 | $24.00 | $28.16 | 305,200 | — | — |
| 1996-06-18 | $24.00 | $28.16 | 57,200 | — | — |
| 1996-06-17 | $24.13 | $28.31 | 93,100 | — | — |
| 1996-06-14 | $23.88 | $28.02 | 39,200 | — | — |
| 1996-06-13 | $23.38 | $27.43 | 25,700 | — | — |
| 1996-06-12 | $23.38 | $27.43 | 102,400 | — | — |
| 1996-06-11 | $23.88 | $28.02 | 49,800 | — | — |
| 1996-06-10 | $23.50 | $27.58 | 12,700 | — | — |
| 1996-06-07 | $23.50 | $27.58 | 13,900 | — | — |
| 1996-06-06 | $23.75 | $27.87 | 38,800 | — | — |
| 1996-06-05 | $23.38 | $27.43 | 56,400 | — | — |
| 1996-06-04 | $23.38 | $27.43 | 48,500 | — | — |
| 1996-06-03 | $23.50 | $27.58 | 50,600 | — | — |
| 1996-05-31 | $23.63 | $27.72 | 36,600 | — | — |
| 1996-05-30 | $23.50 | $27.58 | 22,000 | — | — |
| 1996-05-29 | $23.50 | $27.58 | 40,800 | — | — |
| 1996-05-28 | $23.63 | $27.72 | 24,900 | — | — |
| 1996-05-24 | $23.50 | $27.58 | 27,000 | — | — |
| 1996-05-23 | $23.63 | $27.72 | 15,800 | — | — |
| 1996-05-22 | $23.50 | $27.58 | 16,500 | — | — |
| 1996-05-21 | $23.75 | $27.87 | 71,800 | — | — |
| 1996-05-20 | $23.88 | $28.02 | 23,500 | — | — |
| 1996-05-17 | $23.50 | $27.58 | 21,300 | — | — |
| 1996-05-16 | $23.63 | $27.72 | 121,800 | — | — |
| 1996-05-15 | $23.88 | $28.02 | 68,400 | — | — |
| 1996-05-14 | $23.63 | $27.72 | 119,100 | — | — |
| 1996-05-13 | $23.63 | $27.72 | 65,200 | — | — |
| 1996-05-10 | $23.75 | $27.87 | 165,400 | — | — |
| 1996-05-09 | $23.38 | $27.43 | 78,300 | — | — |
| 1996-05-08 | $23.38 | $27.43 | 71,000 | — | — |
| 1996-05-07 | $23.38 | $27.43 | 12,000 | — | — |
| 1996-05-06 | $23.63 | $27.72 | 34,400 | — | — |
| 1996-05-03 | $23.63 | $27.72 | 33,400 | — | — |
| 1996-05-02 | $23.50 | $27.58 | 44,500 | — | — |
| 1996-05-01 | $23.75 | $27.87 | 43,200 | — | — |
| 1996-04-30 | $23.88 | $28.02 | 51,200 | — | — |
| 1996-04-29 | $24.00 | $28.16 | 172,600 | — | — |
| 1996-04-26 | $23.25 | $27.28 | 76,300 | — | — |
| 1996-04-25 | $22.75 | $26.70 | 15,900 | — | — |
| 1996-04-24 | $22.88 | $26.84 | 91,500 | — | — |
| 1996-04-23 | $23.00 | $26.99 | 142,200 | — | — |
| 1996-04-22 | $22.50 | $26.40 | 66,700 | — | — |
| 1996-04-19 | $22.75 | $26.70 | 69,900 | — | — |
| 1996-04-18 | $22.63 | $26.55 | 29,400 | — | — |
| 1996-04-17 | $22.50 | $26.40 | 101,600 | — | — |
| 1996-04-16 | $23.00 | $26.99 | 89,100 | — | — |
| 1996-04-15 | $23.25 | $27.28 | 51,700 | — | — |
| 1996-04-12 | $22.50 | $26.40 | 13,700 | — | — |
| 1996-04-11 | $22.50 | $26.40 | 53,400 | — | — |
| 1996-04-10 | $22.38 | $26.26 | 129,500 | — | — |
| 1996-04-09 | $22.00 | $25.82 | 35,100 | — | — |
| 1996-04-08 | $22.13 | $25.96 | 71,700 | — | — |
| 1996-04-04 | $22.75 | $26.70 | 62,400 | — | — |
| 1996-04-03 | $23.25 | $27.28 | 18,000 | — | — |
| 1996-04-02 | $23.13 | $27.14 | 31,400 | — | — |
| 1996-04-01 | $22.88 | $26.84 | 40,600 | — | — |
| 1996-03-29 | $22.88 | $26.84 | 769,600 | — | — |
| 1996-03-28 | $22.88 | $26.84 | 261,000 | — | — |
| 1996-03-27 | $23.13 | $27.14 | 51,900 | — | — |
| 1996-03-26 | $23.75 | $27.31 | 75,300 | — | — |
| 1996-03-25 | $24.00 | $27.60 | 33,300 | — | — |
| 1996-03-22 | $23.63 | $27.17 | 20,100 | — | — |
| 1996-03-21 | $24.00 | $27.60 | 83,800 | — | — |
| 1996-03-20 | $24.50 | $28.17 | 23,200 | — | — |
| 1996-03-19 | $24.50 | $28.17 | 147,000 | — | — |
| 1996-03-18 | $24.50 | $28.17 | 39,600 | — | — |
| 1996-03-15 | $24.00 | $27.60 | 118,900 | — | — |
| 1996-03-14 | $23.50 | $27.02 | 29,800 | — | — |
| 1996-03-13 | $23.50 | $27.02 | 35,900 | — | — |
| 1996-03-12 | $23.88 | $27.45 | 40,100 | — | — |
| 1996-03-11 | $23.88 | $27.45 | 59,000 | — | — |
| 1996-03-08 | $23.63 | $27.17 | 58,800 | — | — |
| 1996-03-07 | $24.25 | $27.89 | 49,100 | — | — |
| 1996-03-06 | $24.25 | $27.89 | 54,800 | — | — |
| 1996-03-05 | $24.38 | $28.03 | 68,300 | — | — |
| 1996-03-04 | $24.00 | $27.60 | 51,900 | — | — |
| 1996-03-01 | $23.63 | $27.17 | 48,100 | — | — |
| 1996-02-29 | $23.38 | $26.88 | 35,100 | — | — |
| 1996-02-28 | $23.75 | $27.31 | 70,500 | — | — |
| 1996-02-27 | $24.00 | $27.60 | 61,400 | — | — |
| 1996-02-26 | $24.13 | $27.74 | 77,400 | — | — |
| 1996-02-23 | $24.00 | $27.60 | 49,600 | — | — |
| 1996-02-22 | $24.25 | $27.89 | 201,300 | — | — |
| 1996-02-21 | $24.13 | $27.74 | 122,800 | — | — |
| 1996-02-20 | $23.63 | $27.17 | 98,100 | — | — |
| 1996-02-16 | $23.75 | $27.31 | 204,900 | — | — |
| 1996-02-15 | $23.63 | $27.17 | 79,200 | — | — |
| 1996-02-14 | $23.88 | $27.45 | 161,200 | — | — |
| 1996-02-13 | $23.50 | $27.02 | 105,100 | — | — |
| 1996-02-12 | $24.00 | $27.60 | 105,500 | — | — |
| 1996-02-09 | $23.88 | $27.45 | 94,200 | — | — |
| 1996-02-08 | $24.00 | $27.60 | 108,900 | — | — |
| 1996-02-07 | $24.00 | $27.60 | 255,500 | — | — |
| 1996-02-06 | $23.75 | $27.31 | 165,600 | — | — |
| 1996-02-05 | $23.50 | $27.02 | 200,200 | — | — |
| 1996-02-02 | $23.50 | $27.02 | 217,400 | — | — |
| 1996-02-01 | $23.38 | $26.88 | 157,500 | — | — |
| 1996-01-31 | $23.00 | $26.45 | 337,200 | — | — |
| 1996-01-30 | $23.00 | $26.45 | 1,358,500 | — | — |
| 1996-01-29 | $22.00 | $25.30 | 15,500 | — | — |
| 1996-01-26 | $22.13 | $25.44 | 14,400 | — | — |
| 1996-01-25 | $22.25 | $25.59 | 22,600 | — | — |
| 1996-01-24 | $22.63 | $26.02 | 58,400 | — | — |
| 1996-01-23 | $22.63 | $26.02 | 37,000 | — | — |
| 1996-01-22 | $22.50 | $25.87 | 17,800 | — | — |
| 1996-01-19 | $23.13 | $26.59 | 55,200 | — | — |
| 1996-01-18 | $22.88 | $26.30 | 34,200 | — | — |
| 1996-01-17 | $22.25 | $25.59 | 70,000 | — | — |
| 1996-01-16 | $22.13 | $25.44 | 16,000 | — | — |
| 1996-01-15 | $21.63 | $24.87 | 20,600 | — | — |
| 1996-01-12 | $21.63 | $24.87 | 26,400 | — | — |
| 1996-01-11 | $21.88 | $25.15 | 37,600 | — | — |
| 1996-01-10 | $21.88 | $25.15 | 40,600 | — | — |
| 1996-01-09 | $22.13 | $25.44 | 28,000 | — | — |
| 1996-01-08 | $21.75 | $25.01 | 13,000 | — | — |
| 1996-01-05 | $22.00 | $25.30 | 16,000 | — | — |
| 1996-01-04 | $22.13 | $25.44 | 20,900 | — | — |
| 1996-01-03 | $22.50 | $25.87 | 26,700 | — | — |
| 1996-01-02 | $22.75 | $26.16 | 40,600 | — | — |