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
- 1994-06-08 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 | $33.75 | $39.49 | 208,000 | — | — |
| 1996-12-30 | $33.13 | $38.76 | 167,000 | — | — |
| 1996-12-27 | $32.50 | $38.03 | 78,200 | — | — |
| 1996-12-26 | $31.75 | $37.15 | 23,600 | — | — |
| 1996-12-24 | $31.75 | $37.15 | 34,600 | — | — |
| 1996-12-23 | $32.00 | $37.44 | 30,600 | — | — |
| 1996-12-20 | $32.00 | $37.44 | 125,800 | — | — |
| 1996-12-19 | $31.88 | $37.30 | 151,200 | — | — |
| 1996-12-18 | $31.25 | $36.57 | 87,900 | — | — |
| 1996-12-17 | $31.00 | $36.27 | 264,700 | — | — |
| 1996-12-16 | $31.25 | $36.57 | 96,700 | — | — |
| 1996-12-13 | $31.63 | $37.01 | 146,100 | — | — |
| 1996-12-12 | $31.25 | $36.57 | 112,300 | — | — |
| 1996-12-11 | $30.75 | $35.98 | 59,500 | — | — |
| 1996-12-10 | $31.00 | $36.27 | 76,700 | — | — |
| 1996-12-09 | $30.75 | $35.98 | 59,900 | — | — |
| 1996-12-06 | $30.88 | $36.13 | 255,700 | — | — |
| 1996-12-05 | $31.13 | $36.42 | 98,000 | — | — |
| 1996-12-04 | $31.75 | $37.15 | 74,700 | — | — |
| 1996-12-03 | $31.25 | $36.57 | 60,300 | — | — |
| 1996-12-02 | $30.88 | $36.13 | 27,700 | — | — |
| 1996-11-29 | $30.75 | $35.98 | 14,500 | — | — |
| 1996-11-27 | $30.38 | $35.54 | 29,300 | — | — |
| 1996-11-26 | $30.13 | $35.25 | 130,200 | — | — |
| 1996-11-25 | $29.88 | $34.96 | 91,200 | — | — |
| 1996-11-22 | $29.75 | $34.81 | 66,400 | — | — |
| 1996-11-21 | $29.25 | $34.23 | 149,400 | — | — |
| 1996-11-20 | $29.50 | $34.52 | 86,400 | — | — |
| 1996-11-19 | $29.38 | $34.37 | 66,400 | — | — |
| 1996-11-18 | $29.50 | $34.52 | 49,800 | — | — |
| 1996-11-15 | $29.00 | $33.93 | 110,600 | — | — |
| 1996-11-14 | $29.00 | $33.93 | 2,543,900 | — | — |
| 1996-11-13 | $29.13 | $34.08 | 32,900 | — | — |
| 1996-11-12 | $29.13 | $34.08 | 72,900 | — | — |
| 1996-11-11 | $30.00 | $34.54 | 540,000 | — | — |
| 1996-11-08 | $30.00 | $34.54 | 213,800 | — | — |
| 1996-11-07 | $30.50 | $35.12 | 22,300 | — | — |
| 1996-11-06 | $30.00 | $34.54 | 52,600 | — | — |
| 1996-11-05 | $29.63 | $34.11 | 26,100 | — | — |
| 1996-11-04 | $28.88 | $33.25 | 60,900 | — | — |
| 1996-11-01 | $28.75 | $33.10 | 49,800 | — | — |
| 1996-10-31 | $28.75 | $33.10 | 79,000 | — | — |
| 1996-10-30 | $28.50 | $32.82 | 70,700 | — | — |
| 1996-10-29 | $28.88 | $33.25 | 64,100 | — | — |
| 1996-10-28 | $29.38 | $33.82 | 73,700 | — | — |
| 1996-10-25 | $29.50 | $33.97 | 24,500 | — | — |
| 1996-10-24 | $29.13 | $33.54 | 122,300 | — | — |
| 1996-10-23 | $28.75 | $33.10 | 29,700 | — | — |
| 1996-10-22 | $28.75 | $33.10 | 76,100 | — | — |
| 1996-10-21 | $29.25 | $33.68 | 85,300 | — | — |
| 1996-10-18 | $29.63 | $34.11 | 96,800 | — | — |
| 1996-10-17 | $29.38 | $33.82 | 80,100 | — | — |
| 1996-10-16 | $29.50 | $33.97 | 37,800 | — | — |
| 1996-10-15 | $29.50 | $33.97 | 88,900 | — | — |
| 1996-10-14 | $29.63 | $34.11 | 79,000 | — | — |
| 1996-10-11 | $29.50 | $33.97 | 51,400 | — | — |
| 1996-10-10 | $29.25 | $33.68 | 48,800 | — | — |
| 1996-10-09 | $29.25 | $33.68 | 58,300 | — | — |
| 1996-10-08 | $29.75 | $34.25 | 58,500 | — | — |
| 1996-10-07 | $30.00 | $34.54 | 68,800 | — | — |
| 1996-10-04 | $30.38 | $34.97 | 56,000 | — | — |
| 1996-10-03 | $30.50 | $35.12 | 92,500 | — | — |
| 1996-10-02 | $30.63 | $35.26 | 103,800 | — | — |
| 1996-10-01 | $30.50 | $35.12 | 120,200 | — | — |
| 1996-09-30 | $30.38 | $34.97 | 40,100 | — | — |
| 1996-09-27 | $29.75 | $34.25 | 61,000 | — | — |
| 1996-09-26 | $29.25 | $33.68 | 28,000 | — | — |
| 1996-09-25 | $29.00 | $33.39 | 60,100 | — | — |
| 1996-09-24 | $29.25 | $33.68 | 79,800 | — | — |
| 1996-09-23 | $29.38 | $33.82 | 30,000 | — | — |
| 1996-09-20 | $29.63 | $34.11 | 53,100 | — | — |
| 1996-09-19 | $29.75 | $34.25 | 34,700 | — | — |
| 1996-09-18 | $29.38 | $33.82 | 16,300 | — | — |
| 1996-09-17 | $29.50 | $33.97 | 110,400 | — | — |
| 1996-09-16 | $29.75 | $34.25 | 78,400 | — | — |
| 1996-09-13 | $29.75 | $34.25 | 53,300 | — | — |
| 1996-09-12 | $29.50 | $33.97 | 90,100 | — | — |
| 1996-09-11 | $29.50 | $33.97 | 71,000 | — | — |
| 1996-09-10 | $29.25 | $33.68 | 76,500 | — | — |
| 1996-09-09 | $29.50 | $33.97 | 68,800 | — | — |
| 1996-09-06 | $29.25 | $33.68 | 27,900 | — | — |
| 1996-09-05 | $29.25 | $33.68 | 136,400 | — | — |
| 1996-09-04 | $29.75 | $34.25 | 58,300 | — | — |
| 1996-09-03 | $29.88 | $34.40 | 46,400 | — | — |
| 1996-08-30 | $29.75 | $34.25 | 178,000 | — | — |
| 1996-08-29 | $29.25 | $33.68 | 26,100 | — | — |
| 1996-08-28 | $29.25 | $33.68 | 45,100 | — | — |
| 1996-08-27 | $29.00 | $33.39 | 16,200 | — | — |
| 1996-08-26 | $29.00 | $33.39 | 46,500 | — | — |
| 1996-08-23 | $29.00 | $33.39 | 65,000 | — | — |
| 1996-08-22 | $28.88 | $33.25 | 53,800 | — | — |
| 1996-08-21 | $29.00 | $33.39 | 94,300 | — | — |
| 1996-08-20 | $28.88 | $33.25 | 39,100 | — | — |
| 1996-08-19 | $29.00 | $33.39 | 36,100 | — | — |
| 1996-08-16 | $29.00 | $33.39 | 47,800 | — | — |
| 1996-08-15 | $29.00 | $33.39 | 42,100 | — | — |
| 1996-08-14 | $28.50 | $32.82 | 58,900 | — | — |
| 1996-08-13 | $28.63 | $32.96 | 38,500 | — | — |
| 1996-08-12 | $28.50 | $32.82 | 32,000 | — | — |
| 1996-08-09 | $28.25 | $32.53 | 30,500 | — | — |
| 1996-08-08 | $28.25 | $32.53 | 43,100 | — | — |
| 1996-08-07 | $27.88 | $32.10 | 85,800 | — | — |
| 1996-08-06 | $28.38 | $32.12 | 106,500 | — | — |
| 1996-08-05 | $28.25 | $31.98 | 59,700 | — | — |
| 1996-08-02 | $28.38 | $32.12 | 204,300 | — | — |
| 1996-08-01 | $27.88 | $31.55 | 47,100 | — | — |
| 1996-07-31 | $27.63 | $31.27 | 67,300 | — | — |
| 1996-07-30 | $27.75 | $31.41 | 105,100 | — | — |
| 1996-07-29 | $27.75 | $31.41 | 34,900 | — | — |
| 1996-07-26 | $27.63 | $31.27 | 88,400 | — | — |
| 1996-07-25 | $27.63 | $31.27 | 138,300 | — | — |
| 1996-07-24 | $27.25 | $30.85 | 89,500 | — | — |
| 1996-07-23 | $27.13 | $30.70 | 49,800 | — | — |
| 1996-07-22 | $27.25 | $30.85 | 24,900 | — | — |
| 1996-07-19 | $27.38 | $30.99 | 54,600 | — | — |
| 1996-07-18 | $27.38 | $30.99 | 39,200 | — | — |
| 1996-07-17 | $27.00 | $30.56 | 41,000 | — | — |
| 1996-07-16 | $27.00 | $30.56 | 104,700 | — | — |
| 1996-07-15 | $27.38 | $30.99 | 157,300 | — | — |
| 1996-07-12 | $27.38 | $30.99 | 39,800 | — | — |
| 1996-07-11 | $27.38 | $30.99 | 88,100 | — | — |
| 1996-07-10 | $27.50 | $31.13 | 118,800 | — | — |
| 1996-07-09 | $27.38 | $30.99 | 55,100 | — | — |
| 1996-07-08 | $27.50 | $31.13 | 88,700 | — | — |
| 1996-07-05 | $27.63 | $31.27 | 222,500 | — | — |
| 1996-07-03 | $27.88 | $31.55 | 185,100 | — | — |
| 1996-07-02 | $27.25 | $30.85 | 191,100 | — | — |
| 1996-07-01 | $27.63 | $31.27 | 153,300 | — | — |
| 1996-06-28 | $27.63 | $31.27 | 145,600 | — | — |
| 1996-06-27 | $27.50 | $31.13 | 326,800 | — | — |
| 1996-06-26 | $27.63 | $31.27 | 475,100 | — | — |
| 1996-06-25 | $27.38 | $30.99 | 393,300 | — | — |
| 1996-06-24 | $27.38 | $30.99 | 673,000 | — | — |
| 1996-06-21 | $26.88 | $30.42 | 3,546,900 | — | — |
| 1996-06-20 | $26.88 | $30.42 | 167,900 | — | — |
| 1996-06-19 | $27.38 | $30.99 | 130,600 | — | — |
| 1996-06-18 | $27.50 | $31.13 | 42,200 | — | — |
| 1996-06-17 | $27.38 | $30.99 | 28,600 | — | — |
| 1996-06-14 | $27.88 | $31.55 | 58,000 | — | — |
| 1996-06-13 | $28.00 | $31.69 | 7,600 | — | — |
| 1996-06-12 | $27.88 | $31.55 | 30,600 | — | — |
| 1996-06-11 | $28.13 | $31.84 | 4,900 | — | — |
| 1996-06-10 | $28.13 | $31.84 | 37,500 | — | — |
| 1996-06-07 | $28.50 | $32.26 | 6,400 | — | — |
| 1996-06-06 | $28.50 | $32.26 | 28,600 | — | — |
| 1996-06-05 | $29.25 | $33.11 | 10,900 | — | — |
| 1996-06-04 | $29.38 | $33.25 | 31,100 | — | — |
| 1996-06-03 | $29.38 | $33.25 | 4,900 | — | — |
| 1996-05-31 | $29.38 | $33.25 | 21,100 | — | — |
| 1996-05-30 | $29.25 | $33.11 | 7,700 | — | — |
| 1996-05-29 | $29.50 | $33.39 | 18,800 | — | — |
| 1996-05-28 | $29.50 | $33.39 | 6,900 | — | — |
| 1996-05-24 | $29.75 | $33.68 | 6,900 | — | — |
| 1996-05-23 | $29.75 | $33.68 | 13,000 | — | — |
| 1996-05-22 | $29.50 | $33.39 | 28,100 | — | — |
| 1996-05-21 | $28.63 | $32.40 | 249,000 | — | — |
| 1996-05-20 | $28.88 | $32.68 | 12,700 | — | — |
| 1996-05-17 | $29.00 | $32.83 | 9,000 | — | — |
| 1996-05-16 | $29.00 | $32.83 | 59,000 | — | — |
| 1996-05-15 | $29.38 | $33.25 | 78,500 | — | — |
| 1996-05-14 | $29.25 | $33.11 | 37,000 | — | — |
| 1996-05-13 | $29.25 | $33.11 | 11,900 | — | — |
| 1996-05-10 | $28.63 | $32.40 | 29,600 | — | — |
| 1996-05-09 | $28.50 | $32.26 | 9,400 | — | — |
| 1996-05-08 | $28.63 | $32.40 | 21,600 | — | — |
| 1996-05-07 | $28.88 | $32.68 | 53,300 | — | — |
| 1996-05-06 | $28.88 | $32.68 | 12,900 | — | — |
| 1996-05-03 | $29.50 | $32.88 | 218,700 | — | — |
| 1996-05-02 | $29.63 | $33.02 | 85,700 | — | — |
| 1996-05-01 | $29.88 | $33.30 | 122,800 | — | — |
| 1996-04-30 | $30.25 | $33.72 | 211,400 | — | — |
| 1996-04-29 | $28.75 | $32.05 | 25,200 | — | — |
| 1996-04-26 | $28.63 | $31.91 | 32,800 | — | — |
| 1996-04-25 | $28.88 | $32.19 | 13,500 | — | — |
| 1996-04-24 | $28.63 | $31.91 | 34,300 | — | — |
| 1996-04-23 | $28.38 | $31.63 | 45,200 | — | — |
| 1996-04-22 | $28.25 | $31.49 | 44,100 | — | — |
| 1996-04-19 | $28.50 | $31.77 | 166,500 | — | — |
| 1996-04-18 | $28.50 | $31.77 | 44,100 | — | — |
| 1996-04-17 | $28.38 | $31.63 | 23,000 | — | — |
| 1996-04-16 | $28.63 | $31.91 | 11,500 | — | — |
| 1996-04-15 | $28.38 | $31.63 | 3,900 | — | — |
| 1996-04-12 | $28.38 | $31.63 | 115,800 | — | — |
| 1996-04-11 | $28.38 | $31.63 | 13,300 | — | — |
| 1996-04-10 | $28.50 | $31.77 | 16,300 | — | — |
| 1996-04-09 | $29.13 | $32.47 | 9,800 | — | — |
| 1996-04-08 | $29.00 | $32.33 | 22,200 | — | — |
| 1996-04-04 | $29.38 | $32.74 | 43,100 | — | — |
| 1996-04-03 | $28.88 | $32.19 | 53,400 | — | — |
| 1996-04-02 | $28.63 | $31.91 | 35,000 | — | — |
| 1996-04-01 | $27.50 | $30.65 | 43,600 | — | — |
| 1996-03-29 | $27.88 | $31.07 | 65,900 | — | — |
| 1996-03-28 | $28.00 | $31.21 | 159,200 | — | — |
| 1996-03-27 | $28.00 | $31.21 | 149,900 | — | — |
| 1996-03-26 | $28.50 | $31.77 | 44,100 | — | — |
| 1996-03-25 | $29.00 | $32.33 | 33,300 | — | — |
| 1996-03-22 | $29.13 | $32.47 | 11,600 | — | — |
| 1996-03-21 | $29.50 | $32.88 | 9,900 | — | — |
| 1996-03-20 | $29.00 | $32.33 | 8,500 | — | — |
| 1996-03-19 | $29.00 | $32.33 | 15,700 | — | — |
| 1996-03-18 | $29.50 | $32.88 | 15,000 | — | — |
| 1996-03-15 | $29.50 | $32.88 | 47,600 | — | — |
| 1996-03-14 | $29.00 | $32.33 | 28,200 | — | — |
| 1996-03-13 | $28.75 | $32.05 | 60,900 | — | — |
| 1996-03-12 | $29.13 | $32.47 | 43,600 | — | — |
| 1996-03-11 | $29.63 | $33.02 | 38,300 | — | — |
| 1996-03-08 | $29.75 | $33.16 | 32,000 | — | — |
| 1996-03-07 | $29.88 | $33.30 | 19,200 | — | — |
| 1996-03-06 | $29.88 | $33.30 | 38,800 | — | — |
| 1996-03-05 | $29.75 | $33.16 | 20,700 | — | — |
| 1996-03-04 | $29.75 | $33.16 | 9,000 | — | — |
| 1996-03-01 | $30.00 | $33.44 | 47,600 | — | — |
| 1996-02-29 | $30.00 | $33.44 | 69,400 | — | — |
| 1996-02-28 | $29.88 | $33.30 | 77,900 | — | — |
| 1996-02-27 | $30.00 | $33.44 | 44,600 | — | — |
| 1996-02-26 | $29.88 | $33.30 | 64,500 | — | — |
| 1996-02-23 | $30.13 | $33.58 | 77,700 | — | — |
| 1996-02-22 | $30.00 | $33.44 | 20,600 | — | — |
| 1996-02-21 | $29.88 | $33.30 | 17,600 | — | — |
| 1996-02-20 | $29.63 | $33.02 | 45,400 | — | — |
| 1996-02-16 | $30.00 | $33.44 | 35,800 | — | — |
| 1996-02-15 | $30.25 | $33.72 | 49,500 | — | — |
| 1996-02-14 | $30.00 | $33.44 | 44,700 | — | — |
| 1996-02-13 | $30.13 | $33.58 | 88,500 | — | — |
| 1996-02-12 | $30.00 | $33.44 | 56,800 | — | — |
| 1996-02-09 | $30.00 | $33.44 | 16,700 | — | — |
| 1996-02-08 | $29.50 | $32.88 | 16,800 | — | — |
| 1996-02-07 | $29.63 | $33.02 | 29,900 | — | — |
| 1996-02-06 | $29.88 | $32.80 | 82,100 | — | — |
| 1996-02-05 | $29.63 | $32.52 | 18,700 | — | — |
| 1996-02-02 | $29.75 | $32.66 | 57,900 | — | — |
| 1996-02-01 | $30.25 | $33.21 | 59,000 | — | — |
| 1996-01-31 | $30.50 | $33.49 | 94,800 | — | — |
| 1996-01-30 | $29.88 | $32.80 | 89,000 | — | — |
| 1996-01-29 | $29.25 | $32.11 | 58,700 | — | — |
| 1996-01-26 | $29.25 | $32.11 | 30,800 | — | — |
| 1996-01-25 | $28.63 | $31.43 | 271,100 | — | — |
| 1996-01-24 | $28.00 | $30.74 | 24,800 | — | — |
| 1996-01-23 | $28.00 | $30.74 | 22,600 | — | — |
| 1996-01-22 | $27.88 | $30.60 | 55,800 | — | — |
| 1996-01-19 | $28.00 | $30.74 | 20,400 | — | — |
| 1996-01-18 | $28.00 | $30.74 | 19,400 | — | — |
| 1996-01-17 | $28.00 | $30.74 | 55,000 | — | — |
| 1996-01-16 | $28.00 | $30.74 | 17,200 | — | — |
| 1996-01-15 | $27.75 | $30.47 | 37,800 | — | — |
| 1996-01-12 | $28.13 | $30.88 | 34,000 | — | — |
| 1996-01-11 | $28.25 | $31.02 | 14,800 | — | — |
| 1996-01-10 | $28.38 | $31.15 | 8,500 | — | — |
| 1996-01-09 | $28.25 | $31.02 | 14,700 | — | — |
| 1996-01-08 | $28.13 | $30.88 | 7,100 | — | — |
| 1996-01-05 | $28.13 | $30.88 | 34,900 | — | — |
| 1996-01-04 | $28.13 | $30.88 | 3,000 | — | — |
| 1996-01-03 | $28.00 | $30.74 | 41,200 | — | — |
| 1996-01-02 | $27.75 | $30.47 | 54,700 | — | — |