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
- 1994-12-20 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 | $27.98 | $28.82 | 0 | — | — |
| 1996-12-30 | $27.98 | $28.82 | 128,092 | — | — |
| 1996-12-27 | $28.20 | $29.04 | 43,794 | — | — |
| 1996-12-26 | $28.09 | $28.93 | 0 | — | — |
| 1996-12-24 | $28.09 | $28.93 | 0 | — | — |
| 1996-12-23 | $28.09 | $28.93 | 153,166 | — | — |
| 1996-12-20 | $28.20 | $29.04 | 1,248 | — | — |
| 1996-12-19 | $28.20 | $29.04 | 6,807 | — | — |
| 1996-12-18 | $27.32 | $28.14 | 6,013 | — | — |
| 1996-12-17 | $27.10 | $27.91 | 22,010 | — | — |
| 1996-12-16 | $27.21 | $28.02 | 14,863 | — | — |
| 1996-12-13 | $26.66 | $27.46 | 9,644 | — | — |
| 1996-12-12 | $26.99 | $27.80 | 4,538 | — | — |
| 1996-12-11 | $27.76 | $28.59 | 5,106 | — | — |
| 1996-12-10 | $28.20 | $29.04 | 0 | — | — |
| 1996-12-09 | $28.20 | $29.04 | 17,132 | — | — |
| 1996-12-06 | $28.54 | $29.38 | 1,475 | — | — |
| 1996-12-05 | $28.76 | $29.61 | 44,361 | — | — |
| 1996-12-04 | $28.20 | $29.04 | 3,744 | — | — |
| 1996-12-03 | $27.98 | $28.82 | 23,258 | — | — |
| 1996-12-02 | $27.32 | $28.14 | 4,425 | — | — |
| 1996-11-29 | $27.32 | $28.14 | 454 | — | — |
| 1996-11-27 | $27.32 | $28.14 | 26,662 | — | — |
| 1996-11-26 | $27.10 | $27.91 | 2,723 | — | — |
| 1996-11-25 | $27.21 | $28.02 | 18,040 | — | — |
| 1996-11-22 | $27.43 | $27.43 | 8,055 | — | — |
| 1996-11-21 | $27.32 | $27.32 | 3,971 | — | — |
| 1996-11-20 | $27.32 | $27.32 | 227 | — | — |
| 1996-11-19 | $27.21 | $27.21 | 454 | — | — |
| 1996-11-18 | $27.10 | $27.10 | 24,620 | — | — |
| 1996-11-15 | $26.77 | $26.77 | 8,055 | — | — |
| 1996-11-14 | $26.44 | $26.44 | 19,855 | — | — |
| 1996-11-13 | $26.77 | $26.77 | 7,261 | — | — |
| 1996-11-12 | $26.55 | $26.55 | 20,195 | — | — |
| 1996-11-11 | $26.22 | $26.22 | 2,269 | — | — |
| 1996-11-08 | $26.22 | $26.22 | 1,815 | — | — |
| 1996-11-07 | $26.55 | $26.55 | 567 | — | — |
| 1996-11-06 | $26.55 | $26.55 | 5,332 | — | — |
| 1996-11-05 | $26.88 | $26.88 | 227 | — | — |
| 1996-11-04 | $26.88 | $26.88 | 4,084 | — | — |
| 1996-11-01 | $26.88 | $26.88 | 24,053 | — | — |
| 1996-10-31 | $26.88 | $26.88 | 5,673 | — | — |
| 1996-10-30 | $26.88 | $26.88 | 34,264 | — | — |
| 1996-10-29 | $26.88 | $26.88 | 6,580 | — | — |
| 1996-10-28 | $26.66 | $26.66 | 681 | — | — |
| 1996-10-25 | $26.44 | $26.44 | 908 | — | — |
| 1996-10-24 | $26.44 | $26.44 | 1,248 | — | — |
| 1996-10-23 | $26.44 | $26.44 | 10,778 | — | — |
| 1996-10-22 | $26.66 | $26.66 | 454 | — | — |
| 1996-10-21 | $26.88 | $26.88 | 13,501 | — | — |
| 1996-10-18 | $27.32 | $27.32 | 27,683 | — | — |
| 1996-10-17 | $27.76 | $27.76 | 35,171 | — | — |
| 1996-10-16 | $28.20 | $28.20 | 11,005 | — | — |
| 1996-10-15 | $29.31 | $29.31 | 58,657 | — | — |
| 1996-10-14 | $29.31 | $29.31 | 43,113 | — | — |
| 1996-10-11 | $29.20 | $29.20 | 25,414 | — | — |
| 1996-10-10 | $28.87 | $28.87 | 51,623 | — | — |
| 1996-10-09 | $28.98 | $28.98 | 30,293 | — | — |
| 1996-10-08 | $28.31 | $28.31 | 31,314 | — | — |
| 1996-10-07 | $28.09 | $28.09 | 567 | — | — |
| 1996-10-04 | $27.87 | $27.87 | 40,050 | — | — |
| 1996-10-03 | $27.21 | $27.21 | 59,791 | — | — |
| 1996-10-02 | $26.77 | $26.77 | 24,620 | — | — |
| 1996-10-01 | $26.44 | $26.44 | 5,673 | — | — |
| 1996-09-30 | $26.11 | $26.11 | 32,902 | — | — |
| 1996-09-27 | $25.89 | $25.89 | 20,309 | — | — |
| 1996-09-26 | $25.34 | $25.34 | 1,135 | — | — |
| 1996-09-25 | $25.23 | $25.23 | 39,823 | — | — |
| 1996-09-24 | $25.45 | $25.45 | 2,723 | — | — |
| 1996-09-23 | $25.89 | $25.89 | 567 | — | — |
| 1996-09-20 | $26.11 | $26.11 | 5,900 | — | — |
| 1996-09-19 | $26.00 | $26.00 | 11,573 | — | — |
| 1996-09-18 | $26.00 | $26.00 | 16,565 | — | — |
| 1996-09-17 | $25.34 | $25.34 | 2,836 | — | — |
| 1996-09-16 | $25.34 | $25.34 | 794 | — | — |
| 1996-09-13 | $25.23 | $25.23 | 5,900 | — | — |
| 1996-09-12 | $25.01 | $25.01 | 454 | — | — |
| 1996-09-11 | $25.01 | $25.01 | 45,382 | — | — |
| 1996-09-10 | $24.68 | $24.68 | 16,565 | — | — |
| 1996-09-09 | $24.68 | $24.68 | 18,493 | — | — |
| 1996-09-06 | $24.79 | $24.79 | 10,438 | — | — |
| 1996-09-05 | $24.68 | $24.68 | 1,929 | — | — |
| 1996-09-04 | $24.46 | $24.46 | 10,778 | — | — |
| 1996-09-03 | $24.35 | $24.35 | 0 | — | — |
| 1996-08-30 | $24.35 | $24.35 | 7,828 | — | — |
| 1996-08-29 | $24.68 | $24.68 | 227 | — | — |
| 1996-08-28 | $24.90 | $24.90 | 681 | — | — |
| 1996-08-27 | $25.12 | $25.12 | 6,354 | — | — |
| 1996-08-26 | $24.79 | $24.79 | 0 | — | — |
| 1996-08-23 | $24.79 | $24.79 | 0 | — | — |
| 1996-08-22 | $24.79 | $24.79 | 227 | — | — |
| 1996-08-21 | $24.90 | $24.90 | 1,135 | — | — |
| 1996-08-20 | $25.12 | $25.12 | 3,404 | — | — |
| 1996-08-19 | $25.12 | $25.12 | 352,962 | — | — |
| 1996-08-16 | $25.78 | $25.78 | 8,055 | — | — |
| 1996-08-15 | $25.34 | $25.34 | 27,229 | — | — |
| 1996-08-14 | $25.67 | $25.67 | 227 | — | — |
| 1996-08-13 | $25.78 | $25.78 | 3,631 | — | — |
| 1996-08-12 | $26.55 | $26.55 | 1,021 | — | — |
| 1996-08-09 | $26.66 | $26.66 | 2,269 | — | — |
| 1996-08-08 | $26.66 | $26.66 | 60,586 | — | — |
| 1996-08-07 | $27.10 | $27.10 | 567 | — | — |
| 1996-08-06 | $27.10 | $27.10 | 567 | — | — |
| 1996-08-05 | $26.88 | $26.88 | 5,673 | — | — |
| 1996-08-02 | $26.66 | $26.66 | 10,665 | — | — |
| 1996-08-01 | $25.78 | $25.78 | 33,129 | — | — |
| 1996-07-31 | $25.45 | $25.45 | 8,850 | — | — |
| 1996-07-30 | $25.56 | $25.56 | 23,826 | — | — |
| 1996-07-29 | $25.34 | $25.34 | 80,213 | — | — |
| 1996-07-26 | $25.12 | $25.12 | 55,593 | — | — |
| 1996-07-25 | $26.44 | $26.44 | 12,140 | — | — |
| 1996-07-24 | $26.66 | $26.66 | 6,354 | — | — |
| 1996-07-23 | $26.88 | $26.88 | 1,021 | — | — |
| 1996-07-22 | $26.88 | $26.88 | 0 | — | — |
| 1996-07-19 | $26.88 | $26.88 | 12,026 | — | — |
| 1996-07-18 | $26.44 | $26.44 | 31,200 | — | — |
| 1996-07-17 | $25.78 | $25.78 | 40,050 | — | — |
| 1996-07-16 | $25.78 | $25.78 | 567 | — | — |
| 1996-07-15 | $26.22 | $26.22 | 2,269 | — | — |
| 1996-07-12 | $26.55 | $26.55 | 16,565 | — | — |
| 1996-07-11 | $26.99 | $26.99 | 55,253 | — | — |
| 1996-07-10 | $27.32 | $27.32 | 3,971 | — | — |
| 1996-07-09 | $28.09 | $28.09 | 340 | — | — |
| 1996-07-08 | $28.09 | $28.09 | 2,383 | — | — |
| 1996-07-05 | $28.76 | $28.76 | 2,269 | — | — |
| 1996-07-03 | $28.76 | $28.76 | 19,628 | — | — |
| 1996-07-02 | $29.20 | $29.20 | 1,021 | — | — |
| 1996-07-01 | $29.20 | $29.20 | 4,538 | — | — |
| 1996-06-28 | $29.75 | $29.75 | 1,702 | — | — |
| 1996-06-27 | $30.08 | $30.08 | 17,472 | — | — |
| 1996-06-26 | $30.41 | $30.41 | 17,245 | — | — |
| 1996-06-25 | $30.63 | $30.63 | 62,174 | — | — |
| 1996-06-24 | $30.74 | $30.74 | 6,127 | — | — |
| 1996-06-21 | $30.52 | $30.52 | 8,623 | — | — |
| 1996-06-20 | $29.75 | $29.75 | 3,290 | — | — |
| 1996-06-19 | $29.42 | $29.42 | 11,232 | — | — |
| 1996-06-18 | $29.09 | $29.09 | 1,929 | — | — |
| 1996-06-17 | $28.76 | $28.76 | 4,992 | — | — |
| 1996-06-14 | $28.76 | $28.76 | 22,124 | — | — |
| 1996-06-13 | $28.76 | $28.76 | 11,459 | — | — |
| 1996-06-12 | $28.65 | $28.65 | 10,551 | — | — |
| 1996-06-11 | $28.43 | $28.43 | 6,807 | — | — |
| 1996-06-10 | $28.98 | $28.98 | 10,778 | — | — |
| 1996-06-07 | $28.65 | $28.65 | 2,609 | — | — |
| 1996-06-06 | $28.87 | $28.87 | 5,219 | — | — |
| 1996-06-05 | $28.20 | $28.20 | 31,200 | — | — |
| 1996-06-04 | $28.43 | $28.43 | 1,361 | — | — |
| 1996-06-03 | $28.43 | $28.43 | 454 | — | — |
| 1996-05-31 | $28.76 | $28.76 | 0 | — | — |
| 1996-05-30 | $28.76 | $28.76 | 2,609 | — | — |
| 1996-05-29 | $28.65 | $28.65 | 227 | — | — |
| 1996-05-28 | $28.65 | $28.65 | 22,237 | — | — |
| 1996-05-24 | $28.65 | $28.65 | 14,749 | — | — |
| 1996-05-23 | $28.76 | $28.76 | 2,269 | — | — |
| 1996-05-22 | $29.42 | $29.42 | 10,665 | — | — |
| 1996-05-21 | $29.75 | $29.75 | 14,069 | — | — |
| 1996-05-20 | $29.97 | $29.97 | 12,707 | — | — |
| 1996-05-17 | $29.09 | $29.09 | 23,372 | — | — |
| 1996-05-16 | $28.54 | $28.54 | 8,509 | — | — |
| 1996-05-15 | $27.87 | $27.87 | 4,311 | — | — |
| 1996-05-14 | $26.88 | $26.88 | 4,765 | — | — |
| 1996-05-13 | $26.33 | $26.33 | 5,106 | — | — |
| 1996-05-10 | $25.67 | $25.67 | 5,673 | — | — |
| 1996-05-09 | $25.56 | $25.56 | 62,401 | — | — |
| 1996-05-08 | $25.34 | $25.34 | 6,240 | — | — |
| 1996-05-07 | $25.45 | $25.45 | 567 | — | — |
| 1996-05-06 | $25.67 | $25.67 | 10,098 | — | — |
| 1996-05-03 | $26.22 | $26.22 | 52,644 | — | — |
| 1996-05-02 | $26.44 | $26.44 | 0 | — | — |
| 1996-05-01 | $26.44 | $26.44 | 0 | — | — |
| 1996-04-30 | $26.44 | $26.44 | 1,815 | — | — |
| 1996-04-29 | $26.33 | $26.33 | 1,929 | — | — |
| 1996-04-26 | $26.33 | $26.33 | 2,723 | — | — |
| 1996-04-25 | $26.55 | $26.55 | 11,799 | — | — |
| 1996-04-24 | $26.55 | $26.55 | 4,538 | — | — |
| 1996-04-23 | $26.55 | $26.55 | 1,248 | — | — |
| 1996-04-22 | $26.77 | $26.77 | 16,338 | — | — |
| 1996-04-19 | $26.11 | $26.11 | 22,124 | — | — |
| 1996-04-18 | $25.45 | $25.45 | 3,177 | — | — |
| 1996-04-17 | $24.90 | $24.90 | 340 | — | — |
| 1996-04-16 | $24.68 | $24.68 | 681 | — | — |
| 1996-04-15 | $24.24 | $24.24 | 567 | — | — |
| 1996-04-12 | $24.46 | $24.46 | 8,509 | — | — |
| 1996-04-11 | $24.46 | $24.46 | 14,522 | — | — |
| 1996-04-10 | $23.47 | $23.47 | 25,074 | — | — |
| 1996-04-09 | $23.36 | $23.36 | 22,691 | — | — |
| 1996-04-08 | $23.69 | $23.69 | 82,936 | — | — |
| 1996-04-04 | $24.90 | $24.90 | 11,346 | — | — |
| 1996-04-03 | $24.90 | $24.90 | 0 | — | — |
| 1996-04-02 | $24.90 | $24.90 | 0 | — | — |
| 1996-04-01 | $24.90 | $24.90 | 2,723 | — | — |
| 1996-03-29 | $24.79 | $24.79 | 2,836 | — | — |
| 1996-03-28 | $24.90 | $24.90 | 8,509 | — | — |
| 1996-03-27 | $24.90 | $24.90 | 8,509 | — | — |
| 1996-03-26 | $24.68 | $24.68 | 3,404 | — | — |
| 1996-03-25 | $24.68 | $24.68 | 94,169 | — | — |
| 1996-03-22 | $24.24 | $24.24 | 10,551 | — | — |
| 1996-03-21 | $24.02 | $24.02 | 3,063 | — | — |
| 1996-03-20 | $24.02 | $24.02 | 28,704 | — | — |
| 1996-03-19 | $23.36 | $23.36 | 6,240 | — | — |
| 1996-03-18 | $23.91 | $23.91 | 13,842 | — | — |
| 1996-03-15 | $22.92 | $22.92 | 5,332 | — | — |
| 1996-03-14 | $23.03 | $23.03 | 16,451 | — | — |
| 1996-03-13 | $22.81 | $22.81 | 13,047 | — | — |
| 1996-03-12 | $22.26 | $22.26 | 23,258 | — | — |
| 1996-03-11 | $22.26 | $22.26 | 35,398 | — | — |
| 1996-03-08 | $22.81 | $22.81 | 5,559 | — | — |
| 1996-03-07 | $23.69 | $23.69 | 7,715 | — | — |
| 1996-03-06 | $24.24 | $24.24 | 0 | — | — |
| 1996-03-05 | $24.24 | $24.24 | 26,549 | — | — |
| 1996-03-04 | $24.13 | $24.13 | 0 | — | — |
| 1996-03-01 | $24.13 | $24.13 | 2,269 | — | — |
| 1996-02-29 | $24.13 | $24.13 | 227 | — | — |
| 1996-02-28 | $24.24 | $24.24 | 22,918 | — | — |
| 1996-02-27 | $24.24 | $24.24 | 0 | — | — |
| 1996-02-26 | $24.24 | $24.24 | 0 | — | — |
| 1996-02-23 | $24.24 | $24.24 | 11,459 | — | — |
| 1996-02-22 | $24.35 | $24.35 | 1,588 | — | — |
| 1996-02-21 | $24.46 | $24.46 | 11,459 | — | — |
| 1996-02-20 | $24.13 | $24.13 | 38,235 | — | — |
| 1996-02-16 | $24.57 | $24.57 | 5,673 | — | — |
| 1996-02-15 | $24.46 | $24.46 | 0 | — | — |
| 1996-02-14 | $24.46 | $24.46 | 5,559 | — | — |
| 1996-02-13 | $24.90 | $24.90 | 23,712 | — | — |
| 1996-02-12 | $24.68 | $24.68 | 11,346 | — | — |
| 1996-02-09 | $24.57 | $24.57 | 7,942 | — | — |
| 1996-02-08 | $24.79 | $24.79 | 38,689 | — | — |
| 1996-02-07 | $24.68 | $24.68 | 28,251 | — | — |
| 1996-02-06 | $24.57 | $24.57 | 3,971 | — | — |
| 1996-02-05 | $24.79 | $24.79 | 227 | — | — |
| 1996-02-02 | $25.01 | $25.01 | 19,401 | — | — |
| 1996-02-01 | $25.23 | $25.23 | 52,757 | — | — |
| 1996-01-31 | $25.45 | $25.45 | 49,013 | — | — |
| 1996-01-30 | $25.45 | $25.45 | 43,794 | — | — |
| 1996-01-29 | $25.45 | $25.45 | 13,501 | — | — |
| 1996-01-26 | $25.34 | $25.34 | 71,704 | — | — |
| 1996-01-25 | $24.68 | $24.68 | 14,522 | — | — |
| 1996-01-24 | $25.23 | $25.23 | 3,517 | — | — |
| 1996-01-23 | $25.23 | $25.23 | 21,330 | — | — |
| 1996-01-22 | $25.12 | $25.12 | 81,008 | — | — |
| 1996-01-19 | $24.90 | $24.90 | 19,968 | — | — |
| 1996-01-18 | $24.90 | $24.90 | 19,288 | — | — |
| 1996-01-17 | $25.12 | $25.12 | 1,135 | — | — |
| 1996-01-16 | $25.34 | $25.34 | 58,090 | — | — |
| 1996-01-15 | $25.45 | $25.45 | 45,382 | — | — |
| 1996-01-12 | $25.34 | $25.34 | 27,229 | — | — |
| 1996-01-11 | $24.90 | $24.90 | 18,607 | — | — |
| 1996-01-10 | $25.23 | $25.23 | 23,826 | — | — |
| 1996-01-09 | $25.34 | $25.34 | 9,190 | — | — |
| 1996-01-08 | $25.01 | $25.01 | 1,248 | — | — |
| 1996-01-05 | $25.12 | $25.12 | 6,694 | — | — |
| 1996-01-04 | $25.23 | $25.23 | 22,124 | — | — |
| 1996-01-03 | $25.23 | $25.23 | 71,818 | — | — |
| 1996-01-02 | $24.02 | $24.02 | 7,602 | — | — |