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
- 1993-11-05 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 | $17.75 | $17.75 | 116,500 | — | — |
| 1996-12-30 | $17.25 | $17.25 | 133,400 | — | — |
| 1996-12-27 | $18.00 | $18.00 | 70,500 | — | — |
| 1996-12-26 | $18.25 | $18.25 | 67,300 | — | — |
| 1996-12-24 | $17.77 | $17.77 | 20,800 | — | — |
| 1996-12-23 | $18.13 | $18.13 | 85,000 | — | — |
| 1996-12-20 | $17.38 | $17.38 | 101,200 | — | — |
| 1996-12-19 | $18.00 | $18.00 | 152,300 | — | — |
| 1996-12-18 | $19.00 | $19.00 | 133,200 | — | — |
| 1996-12-17 | $18.50 | $18.50 | 33,100 | — | — |
| 1996-12-16 | $18.50 | $18.50 | 100,100 | — | — |
| 1996-12-13 | $18.88 | $18.88 | 83,300 | — | — |
| 1996-12-12 | $19.25 | $19.25 | 30,100 | — | — |
| 1996-12-11 | $19.63 | $19.63 | 23,100 | — | — |
| 1996-12-10 | $19.63 | $19.63 | 82,900 | — | — |
| 1996-12-09 | $20.00 | $20.00 | 117,900 | — | — |
| 1996-12-06 | $19.00 | $19.00 | 173,000 | — | — |
| 1996-12-05 | $19.00 | $19.00 | 80,600 | — | — |
| 1996-12-04 | $18.25 | $18.25 | 53,300 | — | — |
| 1996-12-03 | $19.50 | $19.50 | 89,700 | — | — |
| 1996-12-02 | $19.00 | $19.00 | 56,500 | — | — |
| 1996-11-29 | $19.50 | $19.50 | 37,800 | — | — |
| 1996-11-27 | $19.75 | $19.75 | 64,500 | — | — |
| 1996-11-26 | $19.25 | $19.25 | 83,200 | — | — |
| 1996-11-25 | $18.25 | $18.25 | 63,200 | — | — |
| 1996-11-22 | $17.25 | $17.25 | 64,100 | — | — |
| 1996-11-21 | $17.75 | $17.75 | 167,300 | — | — |
| 1996-11-20 | $18.75 | $18.75 | 153,100 | — | — |
| 1996-11-19 | $19.38 | $19.38 | 33,100 | — | — |
| 1996-11-18 | $19.88 | $19.88 | 36,600 | — | — |
| 1996-11-15 | $20.25 | $20.25 | 487,800 | — | — |
| 1996-11-14 | $20.00 | $20.00 | 370,100 | — | — |
| 1996-11-13 | $19.13 | $19.13 | 114,600 | — | — |
| 1996-11-12 | $19.75 | $19.75 | 115,800 | — | — |
| 1996-11-11 | $20.00 | $20.00 | 129,300 | — | — |
| 1996-11-08 | $20.13 | $20.13 | 122,100 | — | — |
| 1996-11-07 | $20.88 | $20.88 | 125,600 | — | — |
| 1996-11-06 | $20.25 | $20.25 | 306,700 | — | — |
| 1996-11-05 | $19.13 | $19.13 | 272,700 | — | — |
| 1996-11-04 | $17.25 | $17.25 | 418,700 | — | — |
| 1996-11-01 | $16.00 | $16.00 | 188,600 | — | — |
| 1996-10-31 | $16.63 | $16.63 | 127,700 | — | — |
| 1996-10-30 | $16.38 | $16.38 | 181,800 | — | — |
| 1996-10-29 | $15.25 | $15.25 | 197,500 | — | — |
| 1996-10-28 | $15.00 | $15.00 | 435,700 | — | — |
| 1996-10-25 | $15.63 | $15.63 | 340,300 | — | — |
| 1996-10-24 | $16.25 | $16.25 | 843,300 | — | — |
| 1996-10-23 | $15.00 | $15.00 | 1,762,800 | — | — |
| 1996-10-22 | $20.25 | $20.25 | 121,200 | — | — |
| 1996-10-21 | $21.75 | $21.75 | 79,900 | — | — |
| 1996-10-18 | $21.50 | $21.50 | 87,200 | — | — |
| 1996-10-17 | $21.75 | $21.75 | 49,900 | — | — |
| 1996-10-16 | $22.25 | $22.25 | 40,300 | — | — |
| 1996-10-15 | $23.00 | $23.00 | 68,100 | — | — |
| 1996-10-14 | $23.75 | $23.75 | 64,300 | — | — |
| 1996-10-11 | $23.50 | $23.50 | 19,100 | — | — |
| 1996-10-10 | $24.25 | $24.25 | 65,600 | — | — |
| 1996-10-09 | $24.25 | $24.25 | 40,700 | — | — |
| 1996-10-08 | $24.50 | $24.50 | 68,600 | — | — |
| 1996-10-07 | $25.00 | $25.00 | 70,900 | — | — |
| 1996-10-04 | $25.00 | $25.00 | 150,100 | — | — |
| 1996-10-03 | $24.63 | $24.63 | 109,600 | — | — |
| 1996-10-02 | $25.00 | $25.00 | 83,800 | — | — |
| 1996-10-01 | $25.50 | $25.50 | 61,400 | — | — |
| 1996-09-30 | $26.25 | $26.25 | 100,500 | — | — |
| 1996-09-27 | $27.00 | $27.00 | 146,900 | — | — |
| 1996-09-26 | $27.38 | $27.38 | 346,100 | — | — |
| 1996-09-25 | $25.50 | $25.50 | 193,200 | — | — |
| 1996-09-24 | $23.50 | $23.50 | 204,300 | — | — |
| 1996-09-23 | $21.13 | $21.13 | 306,200 | — | — |
| 1996-09-20 | $21.00 | $21.00 | 120,400 | — | — |
| 1996-09-19 | $20.25 | $20.25 | 128,100 | — | — |
| 1996-09-18 | $21.00 | $21.00 | 51,800 | — | — |
| 1996-09-17 | $21.50 | $21.50 | 119,700 | — | — |
| 1996-09-16 | $21.00 | $21.00 | 274,300 | — | — |
| 1996-09-13 | $21.50 | $21.50 | 293,500 | — | — |
| 1996-09-12 | $20.00 | $20.00 | 462,300 | — | — |
| 1996-09-11 | $21.00 | $21.00 | 867,000 | — | — |
| 1996-09-10 | $29.00 | $29.00 | 157,800 | — | — |
| 1996-09-09 | $31.25 | $31.25 | 40,900 | — | — |
| 1996-09-06 | $31.38 | $31.38 | 205,700 | — | — |
| 1996-09-05 | $32.00 | $32.00 | 70,900 | — | — |
| 1996-09-04 | $33.50 | $33.50 | 58,300 | — | — |
| 1996-09-03 | $34.00 | $34.00 | 38,000 | — | — |
| 1996-08-30 | $34.50 | $34.50 | 18,400 | — | — |
| 1996-08-29 | $34.88 | $34.88 | 31,800 | — | — |
| 1996-08-28 | $35.50 | $35.50 | 100,900 | — | — |
| 1996-08-27 | $35.13 | $35.13 | 60,500 | — | — |
| 1996-08-26 | $34.75 | $34.75 | 114,800 | — | — |
| 1996-08-23 | $33.50 | $33.50 | 52,900 | — | — |
| 1996-08-22 | $35.13 | $35.13 | 41,100 | — | — |
| 1996-08-21 | $35.00 | $35.00 | 89,800 | — | — |
| 1996-08-20 | $35.50 | $35.50 | 271,400 | — | — |
| 1996-08-19 | $34.75 | $34.75 | 65,400 | — | — |
| 1996-08-16 | $34.75 | $34.75 | 194,100 | — | — |
| 1996-08-15 | $34.00 | $34.00 | 154,800 | — | — |
| 1996-08-14 | $33.00 | $33.00 | 31,300 | — | — |
| 1996-08-13 | $34.00 | $34.00 | 27,900 | — | — |
| 1996-08-12 | $33.31 | $33.31 | 118,800 | — | — |
| 1996-08-09 | $36.00 | $36.00 | 51,500 | — | — |
| 1996-08-08 | $35.75 | $35.75 | 38,400 | — | — |
| 1996-08-07 | $36.13 | $36.13 | 52,200 | — | — |
| 1996-08-06 | $35.50 | $35.50 | 135,400 | — | — |
| 1996-08-05 | $34.00 | $34.00 | 40,000 | — | — |
| 1996-08-02 | $35.00 | $35.00 | 110,500 | — | — |
| 1996-08-01 | $32.25 | $32.25 | 77,200 | — | — |
| 1996-07-31 | $32.00 | $32.00 | 21,100 | — | — |
| 1996-07-30 | $32.00 | $32.00 | 253,600 | — | — |
| 1996-07-29 | $32.00 | $32.00 | 24,800 | — | — |
| 1996-07-26 | $33.50 | $33.50 | 18,500 | — | — |
| 1996-07-25 | $32.75 | $32.75 | 104,200 | — | — |
| 1996-07-24 | $31.50 | $31.50 | 38,800 | — | — |
| 1996-07-23 | $30.88 | $30.88 | 83,500 | — | — |
| 1996-07-22 | $31.75 | $31.75 | 22,200 | — | — |
| 1996-07-19 | $31.25 | $31.25 | 134,900 | — | — |
| 1996-07-18 | $32.50 | $32.50 | 99,400 | — | — |
| 1996-07-17 | $32.50 | $32.50 | 255,800 | — | — |
| 1996-07-16 | $28.13 | $28.13 | 82,400 | — | — |
| 1996-07-15 | $27.25 | $27.25 | 112,900 | — | — |
| 1996-07-12 | $30.13 | $30.13 | 11,900 | — | — |
| 1996-07-11 | $30.50 | $30.50 | 43,500 | — | — |
| 1996-07-10 | $31.00 | $31.00 | 36,600 | — | — |
| 1996-07-09 | $30.25 | $30.25 | 78,900 | — | — |
| 1996-07-08 | $32.00 | $32.00 | 38,800 | — | — |
| 1996-07-05 | $33.00 | $33.00 | 27,600 | — | — |
| 1996-07-03 | $34.25 | $34.25 | 101,400 | — | — |
| 1996-07-02 | $34.38 | $34.38 | 118,800 | — | — |
| 1996-07-01 | $31.50 | $31.50 | 86,400 | — | — |
| 1996-06-28 | $28.38 | $28.38 | 62,800 | — | — |
| 1996-06-27 | $28.25 | $28.25 | 48,100 | — | — |
| 1996-06-26 | $28.50 | $28.50 | 71,800 | — | — |
| 1996-06-25 | $29.50 | $29.50 | 223,300 | — | — |
| 1996-06-24 | $30.88 | $30.88 | 54,900 | — | — |
| 1996-06-21 | $30.75 | $30.75 | 67,500 | — | — |
| 1996-06-20 | $30.63 | $30.63 | 66,300 | — | — |
| 1996-06-19 | $31.25 | $31.25 | 68,700 | — | — |
| 1996-06-18 | $30.88 | $30.88 | 53,000 | — | — |
| 1996-06-17 | $32.25 | $32.25 | 71,000 | — | — |
| 1996-06-14 | $33.00 | $33.00 | 159,000 | — | — |
| 1996-06-13 | $32.50 | $32.50 | 192,500 | — | — |
| 1996-06-12 | $32.50 | $32.50 | 148,800 | — | — |
| 1996-06-11 | $34.50 | $34.50 | 166,100 | — | — |
| 1996-06-10 | $33.25 | $33.25 | 135,100 | — | — |
| 1996-06-07 | $32.50 | $32.50 | 157,400 | — | — |
| 1996-06-06 | $31.25 | $31.25 | 221,100 | — | — |
| 1996-06-05 | $33.75 | $33.75 | 170,000 | — | — |
| 1996-06-04 | $33.50 | $33.50 | 233,700 | — | — |
| 1996-06-03 | $34.00 | $34.00 | 503,600 | — | — |
| 1996-05-31 | $34.00 | $34.00 | 2,475,400 | — | — |
| 1996-05-30 | $50.25 | $50.25 | 391,200 | — | — |
| 1996-05-29 | $49.00 | $49.00 | 77,300 | — | — |
| 1996-05-28 | $54.00 | $54.00 | 49,600 | — | — |
| 1996-05-24 | $54.25 | $54.25 | 308,700 | — | — |
| 1996-05-23 | $54.00 | $54.00 | 61,500 | — | — |
| 1996-05-22 | $54.00 | $54.00 | 12,800 | — | — |
| 1996-05-21 | $54.75 | $54.75 | 260,800 | — | — |
| 1996-05-20 | $54.25 | $54.25 | 90,500 | — | — |
| 1996-05-17 | $53.63 | $53.63 | 38,400 | — | — |
| 1996-05-16 | $53.75 | $53.75 | 9,300 | — | — |
| 1996-05-15 | $53.50 | $53.50 | 3,800 | — | — |
| 1996-05-14 | $53.00 | $53.00 | 16,700 | — | — |
| 1996-05-13 | $53.25 | $53.25 | 58,800 | — | — |
| 1996-05-10 | $54.00 | $54.00 | 55,500 | — | — |
| 1996-05-09 | $53.50 | $53.50 | 117,300 | — | — |
| 1996-05-08 | $54.75 | $54.75 | 121,100 | — | — |
| 1996-05-07 | $54.50 | $54.50 | 119,500 | — | — |
| 1996-05-06 | $54.00 | $54.00 | 91,500 | — | — |
| 1996-05-03 | $52.63 | $52.63 | 238,700 | — | — |
| 1996-05-02 | $53.75 | $53.75 | 213,900 | — | — |
| 1996-05-01 | $58.50 | $58.50 | 364,400 | — | — |
| 1996-04-30 | $58.75 | $58.75 | 321,800 | — | — |
| 1996-04-29 | $51.50 | $51.50 | 109,800 | — | — |
| 1996-04-26 | $50.31 | $50.31 | 38,700 | — | — |
| 1996-04-25 | $51.25 | $51.25 | 24,100 | — | — |
| 1996-04-24 | $52.00 | $52.00 | 72,200 | — | — |
| 1996-04-23 | $52.13 | $52.13 | 78,800 | — | — |
| 1996-04-22 | $51.25 | $51.25 | 12,500 | — | — |
| 1996-04-19 | $50.50 | $50.50 | 76,600 | — | — |
| 1996-04-18 | $50.50 | $50.50 | 57,000 | — | — |
| 1996-04-17 | $50.25 | $50.25 | 162,700 | — | — |
| 1996-04-16 | $51.00 | $51.00 | 133,200 | — | — |
| 1996-04-15 | $47.88 | $47.88 | 125,300 | — | — |
| 1996-04-12 | $47.00 | $47.00 | 140,000 | — | — |
| 1996-04-11 | $47.00 | $47.00 | 40,800 | — | — |
| 1996-04-10 | $47.38 | $47.38 | 56,000 | — | — |
| 1996-04-09 | $47.75 | $47.75 | 145,800 | — | — |
| 1996-04-08 | $46.25 | $46.25 | 191,200 | — | — |
| 1996-04-04 | $48.25 | $48.25 | 263,000 | — | — |
| 1996-04-03 | $45.25 | $45.25 | 52,100 | — | — |
| 1996-04-02 | $43.50 | $43.50 | 153,100 | — | — |
| 1996-04-01 | $44.75 | $44.75 | 46,700 | — | — |
| 1996-03-29 | $44.75 | $44.75 | 69,500 | — | — |
| 1996-03-28 | $45.50 | $45.50 | 36,100 | — | — |
| 1996-03-27 | $47.75 | $47.75 | 27,600 | — | — |
| 1996-03-26 | $50.00 | $50.00 | 66,800 | — | — |
| 1996-03-25 | $50.00 | $50.00 | 79,900 | — | — |
| 1996-03-22 | $50.75 | $50.75 | 19,600 | — | — |
| 1996-03-21 | $50.50 | $50.50 | 57,300 | — | — |
| 1996-03-20 | $49.50 | $49.50 | 30,800 | — | — |
| 1996-03-19 | $49.75 | $49.75 | 88,100 | — | — |
| 1996-03-18 | $48.00 | $48.00 | 96,400 | — | — |
| 1996-03-15 | $45.25 | $45.25 | 137,500 | — | — |
| 1996-03-14 | $45.25 | $45.25 | 33,300 | — | — |
| 1996-03-13 | $46.25 | $46.25 | 92,600 | — | — |
| 1996-03-12 | $46.13 | $46.13 | 70,200 | — | — |
| 1996-03-11 | $47.75 | $47.75 | 84,600 | — | — |
| 1996-03-08 | $42.75 | $42.75 | 173,000 | — | — |
| 1996-03-07 | $44.75 | $44.75 | 96,500 | — | — |
| 1996-03-06 | $43.25 | $43.25 | 11,900 | — | — |
| 1996-03-05 | $43.25 | $43.25 | 19,600 | — | — |
| 1996-03-04 | $43.75 | $43.75 | 57,700 | — | — |
| 1996-03-01 | $43.50 | $43.50 | 15,800 | — | — |
| 1996-02-29 | $43.75 | $43.75 | 88,400 | — | — |
| 1996-02-28 | $43.25 | $43.25 | 44,200 | — | — |
| 1996-02-27 | $43.75 | $43.75 | 49,400 | — | — |
| 1996-02-26 | $43.50 | $43.50 | 74,600 | — | — |
| 1996-02-23 | $43.50 | $43.50 | 48,100 | — | — |
| 1996-02-22 | $42.75 | $42.75 | 89,800 | — | — |
| 1996-02-21 | $42.00 | $42.00 | 120,700 | — | — |
| 1996-02-20 | $39.75 | $39.75 | 24,500 | — | — |
| 1996-02-16 | $40.25 | $40.25 | 52,300 | — | — |
| 1996-02-15 | $40.50 | $40.50 | 19,400 | — | — |
| 1996-02-14 | $40.25 | $40.25 | 132,600 | — | — |
| 1996-02-13 | $40.00 | $40.00 | 74,300 | — | — |
| 1996-02-12 | $39.25 | $39.25 | 65,300 | — | — |
| 1996-02-09 | $39.75 | $39.75 | 90,700 | — | — |
| 1996-02-08 | $39.50 | $39.50 | 114,200 | — | — |
| 1996-02-07 | $39.75 | $39.75 | 7,800 | — | — |
| 1996-02-06 | $39.50 | $39.50 | 78,000 | — | — |
| 1996-02-05 | $39.75 | $39.75 | 233,800 | — | — |
| 1996-02-02 | $42.00 | $42.00 | 114,500 | — | — |
| 1996-02-01 | $44.00 | $44.00 | 205,800 | — | — |
| 1996-01-31 | $42.25 | $42.25 | 71,800 | — | — |
| 1996-01-30 | $40.50 | $40.50 | 67,900 | — | — |
| 1996-01-29 | $40.50 | $40.50 | 232,100 | — | — |
| 1996-01-26 | $39.63 | $39.63 | 102,800 | — | — |
| 1996-01-25 | $40.00 | $40.00 | 146,800 | — | — |
| 1996-01-24 | $37.75 | $37.75 | 29,500 | — | — |
| 1996-01-23 | $37.75 | $37.75 | 54,800 | — | — |
| 1996-01-22 | $38.00 | $38.00 | 61,000 | — | — |
| 1996-01-19 | $37.75 | $37.75 | 62,000 | — | — |
| 1996-01-18 | $38.25 | $38.25 | 486,200 | — | — |
| 1996-01-17 | $38.75 | $38.75 | 466,000 | — | — |
| 1996-01-16 | $35.88 | $35.88 | 599,200 | — | — |
| 1996-01-15 | $31.50 | $31.50 | 170,000 | — | — |
| 1996-01-12 | $30.25 | $30.25 | 184,600 | — | — |
| 1996-01-11 | $30.00 | $30.00 | 9,400 | — | — |
| 1996-01-10 | $30.25 | $30.25 | 31,300 | — | — |
| 1996-01-09 | $30.25 | $30.25 | 35,000 | — | — |
| 1996-01-08 | $32.25 | $32.25 | 6,100 | — | — |
| 1996-01-05 | $32.25 | $32.25 | 34,700 | — | — |
| 1996-01-04 | $33.50 | $33.50 | 38,300 | — | — |
| 1996-01-03 | $33.50 | $33.50 | 63,800 | — | — |
| 1996-01-02 | $34.25 | $34.25 | 41,100 | — | — |