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
- 1992-06-17 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 | $23.06 | $24.45 | 584,200 | — | — |
| 1996-12-30 | $23.38 | $24.78 | 487,200 | — | — |
| 1996-12-27 | $23.06 | $24.45 | 321,400 | — | — |
| 1996-12-26 | $22.94 | $24.32 | 337,200 | — | — |
| 1996-12-24 | $22.44 | $23.79 | 129,800 | — | — |
| 1996-12-23 | $22.44 | $23.79 | 316,800 | — | — |
| 1996-12-20 | $22.56 | $23.92 | 1,496,200 | — | — |
| 1996-12-19 | $22.69 | $24.06 | 1,595,200 | — | — |
| 1996-12-18 | $22.50 | $23.86 | 777,000 | — | — |
| 1996-12-17 | $22.13 | $23.46 | 1,098,000 | — | — |
| 1996-12-16 | $22.50 | $23.86 | 753,000 | — | — |
| 1996-12-13 | $22.94 | $24.32 | 342,000 | — | — |
| 1996-12-12 | $23.13 | $24.52 | 412,000 | — | — |
| 1996-12-11 | $23.50 | $24.92 | 663,000 | — | — |
| 1996-12-10 | $23.81 | $25.25 | 366,000 | — | — |
| 1996-12-09 | $23.75 | $25.18 | 931,200 | — | — |
| 1996-12-06 | $23.31 | $24.72 | 459,000 | — | — |
| 1996-12-05 | $23.88 | $25.31 | 577,400 | — | — |
| 1996-12-04 | $23.56 | $24.98 | 502,000 | — | — |
| 1996-12-03 | $23.81 | $25.20 | 514,400 | — | — |
| 1996-12-02 | $23.88 | $25.26 | 636,400 | — | — |
| 1996-11-29 | $24.31 | $25.73 | 73,600 | — | — |
| 1996-11-27 | $24.25 | $25.66 | 568,400 | — | — |
| 1996-11-26 | $24.44 | $25.86 | 1,396,200 | — | — |
| 1996-11-25 | $24.69 | $26.12 | 852,800 | — | — |
| 1996-11-22 | $23.94 | $25.33 | 319,200 | — | — |
| 1996-11-21 | $23.56 | $24.93 | 462,600 | — | — |
| 1996-11-20 | $23.31 | $24.67 | 732,400 | — | — |
| 1996-11-19 | $23.69 | $25.07 | 479,000 | — | — |
| 1996-11-18 | $23.88 | $25.26 | 525,400 | — | — |
| 1996-11-15 | $24.00 | $25.40 | 1,649,000 | — | — |
| 1996-11-14 | $24.25 | $25.66 | 1,415,000 | — | — |
| 1996-11-13 | $23.50 | $24.87 | 966,400 | — | — |
| 1996-11-12 | $23.25 | $24.60 | 713,600 | — | — |
| 1996-11-11 | $22.81 | $24.14 | 431,800 | — | — |
| 1996-11-08 | $22.94 | $24.27 | 412,000 | — | — |
| 1996-11-07 | $23.00 | $24.34 | 768,800 | — | — |
| 1996-11-06 | $22.56 | $23.87 | 713,600 | — | — |
| 1996-11-05 | $22.25 | $23.54 | 650,400 | — | — |
| 1996-11-04 | $22.13 | $23.41 | 646,000 | — | — |
| 1996-11-01 | $21.94 | $23.21 | 1,825,400 | — | — |
| 1996-10-31 | $22.13 | $23.41 | 979,200 | — | — |
| 1996-10-30 | $22.44 | $23.74 | 1,147,600 | — | — |
| 1996-10-29 | $22.31 | $23.61 | 771,800 | — | — |
| 1996-10-28 | $22.44 | $23.74 | 643,800 | — | — |
| 1996-10-25 | $22.50 | $23.81 | 848,800 | — | — |
| 1996-10-24 | $22.75 | $24.07 | 2,856,600 | — | — |
| 1996-10-23 | $23.81 | $25.20 | 1,108,000 | — | — |
| 1996-10-22 | $23.06 | $24.40 | 307,800 | — | — |
| 1996-10-21 | $23.00 | $24.34 | 515,400 | — | — |
| 1996-10-18 | $22.75 | $24.07 | 498,000 | — | — |
| 1996-10-17 | $22.63 | $23.94 | 725,600 | — | — |
| 1996-10-16 | $22.50 | $23.81 | 329,800 | — | — |
| 1996-10-15 | $22.38 | $23.68 | 326,800 | — | — |
| 1996-10-14 | $22.19 | $23.48 | 117,000 | — | — |
| 1996-10-11 | $22.19 | $23.48 | 297,800 | — | — |
| 1996-10-10 | $22.13 | $23.41 | 487,800 | — | — |
| 1996-10-09 | $22.25 | $23.54 | 750,800 | — | — |
| 1996-10-08 | $22.38 | $23.68 | 328,000 | — | — |
| 1996-10-07 | $22.31 | $23.61 | 266,400 | — | — |
| 1996-10-04 | $22.31 | $23.61 | 619,200 | — | — |
| 1996-10-03 | $22.13 | $23.41 | 492,400 | — | — |
| 1996-10-02 | $21.81 | $23.08 | 332,600 | — | — |
| 1996-10-01 | $21.56 | $22.82 | 225,800 | — | — |
| 1996-09-30 | $21.50 | $22.75 | 557,800 | — | — |
| 1996-09-27 | $21.31 | $22.55 | 783,600 | — | — |
| 1996-09-26 | $21.38 | $22.62 | 445,600 | — | — |
| 1996-09-25 | $21.50 | $22.75 | 530,600 | — | — |
| 1996-09-24 | $21.56 | $22.82 | 566,600 | — | — |
| 1996-09-23 | $21.69 | $22.95 | 1,197,200 | — | — |
| 1996-09-20 | $21.38 | $22.62 | 974,600 | — | — |
| 1996-09-19 | $21.06 | $22.29 | 468,000 | — | — |
| 1996-09-18 | $21.19 | $22.42 | 373,000 | — | — |
| 1996-09-17 | $21.13 | $22.35 | 739,200 | — | — |
| 1996-09-16 | $21.38 | $22.62 | 740,600 | — | — |
| 1996-09-13 | $21.25 | $22.49 | 600,000 | — | — |
| 1996-09-12 | $21.19 | $22.42 | 332,800 | — | — |
| 1996-09-11 | $21.19 | $22.42 | 640,400 | — | — |
| 1996-09-10 | $21.00 | $22.22 | 529,200 | — | — |
| 1996-09-09 | $21.13 | $22.35 | 539,400 | — | — |
| 1996-09-06 | $20.75 | $21.96 | 955,600 | — | — |
| 1996-09-05 | $20.69 | $21.89 | 288,600 | — | — |
| 1996-09-04 | $20.94 | $22.11 | 925,800 | — | — |
| 1996-09-03 | $21.00 | $22.17 | 1,172,400 | — | — |
| 1996-08-30 | $20.56 | $21.71 | 863,400 | — | — |
| 1996-08-29 | $20.19 | $21.31 | 1,484,400 | — | — |
| 1996-08-28 | $20.00 | $21.12 | 623,200 | — | — |
| 1996-08-27 | $19.81 | $20.92 | 610,800 | — | — |
| 1996-08-26 | $19.50 | $20.59 | 409,000 | — | — |
| 1996-08-23 | $19.69 | $20.79 | 880,800 | — | — |
| 1996-08-22 | $19.94 | $21.05 | 235,800 | — | — |
| 1996-08-21 | $19.75 | $20.85 | 504,400 | — | — |
| 1996-08-20 | $19.81 | $20.92 | 436,400 | — | — |
| 1996-08-19 | $20.06 | $21.18 | 852,800 | — | — |
| 1996-08-16 | $19.63 | $20.72 | 303,800 | — | — |
| 1996-08-15 | $19.31 | $20.39 | 479,000 | — | — |
| 1996-08-14 | $19.19 | $20.26 | 163,000 | — | — |
| 1996-08-13 | $19.19 | $20.26 | 330,200 | — | — |
| 1996-08-12 | $19.38 | $20.46 | 583,600 | — | — |
| 1996-08-09 | $19.38 | $20.46 | 540,400 | — | — |
| 1996-08-08 | $19.75 | $20.85 | 326,400 | — | — |
| 1996-08-07 | $19.81 | $20.92 | 746,600 | — | — |
| 1996-08-06 | $19.81 | $20.92 | 585,800 | — | — |
| 1996-08-05 | $19.75 | $20.85 | 181,600 | — | — |
| 1996-08-02 | $19.75 | $20.85 | 1,172,400 | — | — |
| 1996-08-01 | $19.94 | $21.05 | 1,378,000 | — | — |
| 1996-07-31 | $19.19 | $20.26 | 1,076,000 | — | — |
| 1996-07-30 | $18.94 | $19.99 | 838,800 | — | — |
| 1996-07-29 | $18.50 | $19.53 | 908,400 | — | — |
| 1996-07-26 | $18.25 | $19.27 | 781,400 | — | — |
| 1996-07-25 | $18.38 | $19.40 | 1,457,600 | — | — |
| 1996-07-24 | $18.25 | $19.27 | 1,144,800 | — | — |
| 1996-07-23 | $18.69 | $19.73 | 879,600 | — | — |
| 1996-07-22 | $18.94 | $19.99 | 673,200 | — | — |
| 1996-07-19 | $19.19 | $20.26 | 987,800 | — | — |
| 1996-07-18 | $19.13 | $20.19 | 1,096,800 | — | — |
| 1996-07-17 | $18.75 | $19.80 | 574,800 | — | — |
| 1996-07-16 | $18.94 | $19.99 | 1,086,400 | — | — |
| 1996-07-15 | $19.00 | $20.06 | 1,447,400 | — | — |
| 1996-07-12 | $19.44 | $20.52 | 2,190,600 | — | — |
| 1996-07-11 | $19.75 | $20.85 | 978,400 | — | — |
| 1996-07-10 | $20.00 | $21.12 | 658,800 | — | — |
| 1996-07-09 | $20.38 | $21.51 | 383,200 | — | — |
| 1996-07-08 | $20.56 | $21.71 | 387,200 | — | — |
| 1996-07-05 | $20.75 | $21.91 | 224,600 | — | — |
| 1996-07-03 | $20.94 | $22.11 | 472,000 | — | — |
| 1996-07-02 | $20.75 | $21.91 | 576,000 | — | — |
| 1996-07-01 | $20.81 | $21.97 | 592,000 | — | — |
| 1996-06-28 | $21.13 | $22.30 | 1,086,600 | — | — |
| 1996-06-27 | $20.31 | $21.45 | 501,000 | — | — |
| 1996-06-26 | $20.13 | $21.25 | 634,400 | — | — |
| 1996-06-25 | $20.38 | $21.51 | 702,600 | — | — |
| 1996-06-24 | $20.75 | $21.91 | 321,200 | — | — |
| 1996-06-21 | $20.63 | $21.78 | 1,197,400 | — | — |
| 1996-06-20 | $20.38 | $21.51 | 529,400 | — | — |
| 1996-06-19 | $20.31 | $21.45 | 884,400 | — | — |
| 1996-06-18 | $20.38 | $21.51 | 938,800 | — | — |
| 1996-06-17 | $20.50 | $21.64 | 535,600 | — | — |
| 1996-06-14 | $20.75 | $21.91 | 834,400 | — | — |
| 1996-06-13 | $20.88 | $22.04 | 1,267,200 | — | — |
| 1996-06-12 | $20.19 | $21.31 | 642,400 | — | — |
| 1996-06-11 | $19.94 | $21.05 | 494,400 | — | — |
| 1996-06-10 | $20.13 | $21.25 | 397,000 | — | — |
| 1996-06-07 | $19.94 | $21.05 | 1,356,200 | — | — |
| 1996-06-06 | $20.06 | $21.18 | 289,000 | — | — |
| 1996-06-05 | $20.13 | $21.25 | 525,200 | — | — |
| 1996-06-04 | $19.88 | $20.93 | 809,200 | — | — |
| 1996-06-03 | $19.94 | $21.00 | 372,200 | — | — |
| 1996-05-31 | $20.31 | $21.39 | 659,600 | — | — |
| 1996-05-30 | $20.13 | $21.20 | 342,000 | — | — |
| 1996-05-29 | $20.00 | $21.06 | 754,800 | — | — |
| 1996-05-28 | $19.81 | $20.87 | 417,200 | — | — |
| 1996-05-24 | $19.94 | $21.00 | 471,600 | — | — |
| 1996-05-23 | $19.56 | $20.60 | 484,600 | — | — |
| 1996-05-22 | $19.63 | $20.67 | 968,400 | — | — |
| 1996-05-21 | $19.63 | $20.67 | 724,800 | — | — |
| 1996-05-20 | $19.56 | $20.60 | 759,000 | — | — |
| 1996-05-17 | $19.31 | $20.34 | 797,400 | — | — |
| 1996-05-16 | $19.25 | $20.27 | 590,200 | — | — |
| 1996-05-15 | $19.38 | $20.41 | 815,400 | — | — |
| 1996-05-14 | $19.13 | $20.14 | 714,600 | — | — |
| 1996-05-13 | $19.00 | $20.01 | 1,252,800 | — | — |
| 1996-05-10 | $18.44 | $19.42 | 1,058,200 | — | — |
| 1996-05-09 | $18.56 | $19.55 | 1,024,000 | — | — |
| 1996-05-08 | $19.00 | $20.01 | 1,788,800 | — | — |
| 1996-05-07 | $19.38 | $20.41 | 596,200 | — | — |
| 1996-05-06 | $19.63 | $20.67 | 416,600 | — | — |
| 1996-05-03 | $19.44 | $20.47 | 455,800 | — | — |
| 1996-05-02 | $19.31 | $20.34 | 628,400 | — | — |
| 1996-05-01 | $19.38 | $20.41 | 504,000 | — | — |
| 1996-04-30 | $19.31 | $20.34 | 700,400 | — | — |
| 1996-04-29 | $19.63 | $20.67 | 587,000 | — | — |
| 1996-04-26 | $20.06 | $21.13 | 455,800 | — | — |
| 1996-04-25 | $20.00 | $21.06 | 360,600 | — | — |
| 1996-04-24 | $20.00 | $21.06 | 887,000 | — | — |
| 1996-04-23 | $19.56 | $20.60 | 310,200 | — | — |
| 1996-04-22 | $19.56 | $20.60 | 1,087,200 | — | — |
| 1996-04-19 | $19.44 | $20.47 | 361,600 | — | — |
| 1996-04-18 | $19.25 | $20.27 | 854,000 | — | — |
| 1996-04-17 | $19.13 | $20.14 | 1,524,800 | — | — |
| 1996-04-16 | $19.69 | $20.74 | 1,143,000 | — | — |
| 1996-04-15 | $19.94 | $21.00 | 1,084,800 | — | — |
| 1996-04-12 | $19.75 | $20.80 | 1,097,200 | — | — |
| 1996-04-11 | $19.38 | $20.41 | 1,516,000 | — | — |
| 1996-04-10 | $19.50 | $20.54 | 1,445,800 | — | — |
| 1996-04-09 | $20.19 | $21.26 | 927,000 | — | — |
| 1996-04-08 | $20.38 | $21.46 | 2,182,200 | — | — |
| 1996-04-04 | $20.75 | $21.85 | 913,400 | — | — |
| 1996-04-03 | $20.50 | $21.59 | 635,400 | — | — |
| 1996-04-02 | $20.31 | $21.39 | 966,600 | — | — |
| 1996-04-01 | $20.44 | $21.53 | 1,383,400 | — | — |
| 1996-03-29 | $19.94 | $21.00 | 1,072,400 | — | — |
| 1996-03-28 | $19.63 | $20.67 | 518,200 | — | — |
| 1996-03-27 | $19.75 | $20.80 | 556,800 | — | — |
| 1996-03-26 | $19.69 | $20.74 | 1,097,000 | — | — |
| 1996-03-25 | $19.94 | $21.00 | 821,800 | — | — |
| 1996-03-22 | $19.63 | $20.67 | 1,843,800 | — | — |
| 1996-03-21 | $19.56 | $20.60 | 6,521,200 | — | — |
| 1996-03-20 | $18.81 | $19.81 | 596,800 | — | — |
| 1996-03-19 | $19.13 | $20.14 | 727,400 | — | — |
| 1996-03-18 | $19.19 | $20.21 | 674,400 | — | — |
| 1996-03-15 | $19.38 | $20.41 | 1,330,200 | — | — |
| 1996-03-14 | $19.50 | $20.54 | 988,000 | — | — |
| 1996-03-13 | $18.75 | $19.75 | 395,200 | — | — |
| 1996-03-12 | $18.50 | $19.49 | 582,400 | — | — |
| 1996-03-11 | $18.06 | $19.02 | 610,200 | — | — |
| 1996-03-08 | $17.75 | $18.70 | 540,600 | — | — |
| 1996-03-07 | $18.44 | $19.42 | 461,800 | — | — |
| 1996-03-06 | $18.69 | $19.68 | 1,088,800 | — | — |
| 1996-03-05 | $18.38 | $19.35 | 898,800 | — | — |
| 1996-03-04 | $18.44 | $19.37 | 849,800 | — | — |
| 1996-03-01 | $17.88 | $18.78 | 814,400 | — | — |
| 1996-02-29 | $17.25 | $18.12 | 686,600 | — | — |
| 1996-02-28 | $17.44 | $18.32 | 662,000 | — | — |
| 1996-02-27 | $17.38 | $18.25 | 844,800 | — | — |
| 1996-02-26 | $17.75 | $18.65 | 1,854,800 | — | — |
| 1996-02-23 | $18.06 | $18.98 | 723,800 | — | — |
| 1996-02-22 | $18.56 | $19.50 | 1,026,400 | — | — |
| 1996-02-21 | $18.50 | $19.43 | 688,200 | — | — |
| 1996-02-20 | $18.69 | $19.63 | 853,200 | — | — |
| 1996-02-16 | $18.94 | $19.89 | 652,400 | — | — |
| 1996-02-15 | $18.69 | $19.63 | 1,087,800 | — | — |
| 1996-02-14 | $18.50 | $19.43 | 575,000 | — | — |
| 1996-02-13 | $18.44 | $19.37 | 1,499,600 | — | — |
| 1996-02-12 | $18.44 | $19.37 | 890,400 | — | — |
| 1996-02-09 | $17.88 | $18.78 | 783,600 | — | — |
| 1996-02-08 | $17.94 | $18.84 | 697,400 | — | — |
| 1996-02-07 | $18.00 | $18.91 | 908,000 | — | — |
| 1996-02-06 | $18.25 | $19.17 | 1,283,800 | — | — |
| 1996-02-05 | $17.69 | $18.58 | 848,400 | — | — |
| 1996-02-02 | $17.56 | $18.45 | 1,104,600 | — | — |
| 1996-02-01 | $17.88 | $18.78 | 2,113,800 | — | — |
| 1996-01-31 | $17.00 | $17.86 | 1,711,600 | — | — |
| 1996-01-30 | $17.00 | $17.86 | 2,038,600 | — | — |
| 1996-01-29 | $17.19 | $18.06 | 1,080,400 | — | — |
| 1996-01-26 | $17.50 | $18.38 | 1,052,400 | — | — |
| 1996-01-25 | $17.44 | $18.32 | 1,968,200 | — | — |
| 1996-01-24 | $17.50 | $18.38 | 2,084,800 | — | — |
| 1996-01-23 | $17.06 | $17.92 | 712,400 | — | — |
| 1996-01-22 | $17.13 | $17.99 | 1,792,000 | — | — |
| 1996-01-19 | $16.63 | $17.47 | 1,908,000 | — | — |
| 1996-01-18 | $16.50 | $17.33 | 1,497,600 | — | — |
| 1996-01-17 | $16.63 | $17.47 | 1,221,200 | — | — |
| 1996-01-16 | $16.81 | $17.66 | 1,372,800 | — | — |
| 1996-01-15 | $17.00 | $17.86 | 809,600 | — | — |
| 1996-01-12 | $17.25 | $18.12 | 960,400 | — | — |
| 1996-01-11 | $16.13 | $16.94 | 712,400 | — | — |
| 1996-01-10 | $15.88 | $16.68 | 796,400 | — | — |
| 1996-01-09 | $16.25 | $17.07 | 955,000 | — | — |
| 1996-01-08 | $16.25 | $17.07 | 238,600 | — | — |
| 1996-01-05 | $16.31 | $17.14 | 1,732,200 | — | — |
| 1996-01-04 | $16.56 | $17.40 | 836,400 | — | — |
| 1996-01-03 | $16.94 | $17.79 | 1,691,400 | — | — |
| 1996-01-02 | $16.63 | $17.47 | 773,800 | — | — |