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
- 1994-01-28 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 | $28.88 | $35.43 | 31,900 | — | — |
| 1996-12-30 | $28.50 | $34.97 | 17,900 | — | — |
| 1996-12-27 | $28.38 | $34.82 | 14,700 | — | — |
| 1996-12-26 | $27.75 | $34.05 | 40,600 | — | — |
| 1996-12-24 | $27.38 | $33.59 | 3,100 | — | — |
| 1996-12-23 | $27.25 | $33.44 | 65,800 | — | — |
| 1996-12-20 | $27.13 | $33.28 | 36,100 | — | — |
| 1996-12-19 | $27.13 | $33.28 | 7,200 | — | — |
| 1996-12-18 | $27.13 | $33.28 | 6,000 | — | — |
| 1996-12-17 | $27.13 | $33.28 | 9,700 | — | — |
| 1996-12-16 | $27.13 | $33.28 | 5,100 | — | — |
| 1996-12-13 | $27.25 | $33.44 | 38,500 | — | — |
| 1996-12-12 | $27.25 | $33.44 | 68,600 | — | — |
| 1996-12-11 | $27.25 | $33.44 | 20,400 | — | — |
| 1996-12-10 | $27.13 | $33.28 | 47,400 | — | — |
| 1996-12-09 | $26.25 | $32.21 | 17,700 | — | — |
| 1996-12-06 | $25.75 | $31.60 | 56,200 | — | — |
| 1996-12-05 | $25.63 | $31.44 | 12,600 | — | — |
| 1996-12-04 | $25.63 | $31.44 | 18,500 | — | — |
| 1996-12-03 | $25.50 | $31.29 | 48,800 | — | — |
| 1996-12-02 | $25.63 | $31.44 | 49,000 | — | — |
| 1996-11-29 | $25.50 | $31.29 | 17,600 | — | — |
| 1996-11-27 | $25.50 | $31.29 | 10,600 | — | — |
| 1996-11-26 | $25.38 | $31.14 | 13,100 | — | — |
| 1996-11-25 | $25.50 | $31.29 | 56,300 | — | — |
| 1996-11-22 | $25.63 | $31.44 | 61,500 | — | — |
| 1996-11-21 | $25.50 | $31.29 | 37,000 | — | — |
| 1996-11-20 | $25.88 | $31.75 | 16,700 | — | — |
| 1996-11-19 | $25.88 | $31.75 | 12,200 | — | — |
| 1996-11-18 | $25.75 | $31.60 | 8,200 | — | — |
| 1996-11-15 | $25.75 | $31.60 | 27,800 | — | — |
| 1996-11-14 | $25.63 | $31.44 | 41,700 | — | — |
| 1996-11-13 | $25.50 | $31.29 | 46,100 | — | — |
| 1996-11-12 | $25.50 | $31.29 | 10,100 | — | — |
| 1996-11-11 | $25.38 | $31.14 | 31,200 | — | — |
| 1996-11-08 | $25.63 | $31.44 | 24,400 | — | — |
| 1996-11-07 | $25.88 | $31.75 | 17,700 | — | — |
| 1996-11-06 | $25.50 | $31.29 | 18,700 | — | — |
| 1996-11-05 | $25.38 | $31.14 | 23,900 | — | — |
| 1996-11-04 | $25.25 | $30.98 | 16,600 | — | — |
| 1996-11-01 | $25.25 | $30.98 | 39,500 | — | — |
| 1996-10-31 | $25.38 | $31.14 | 45,900 | — | — |
| 1996-10-30 | $24.75 | $30.37 | 66,800 | — | — |
| 1996-10-29 | $25.25 | $30.98 | 25,300 | — | — |
| 1996-10-28 | $25.38 | $31.14 | 3,800 | — | — |
| 1996-10-25 | $25.38 | $31.14 | 7,100 | — | — |
| 1996-10-24 | $25.25 | $30.98 | 2,312,200 | — | — |
| 1996-10-23 | $25.38 | $31.14 | 8,600 | — | — |
| 1996-10-22 | $25.50 | $31.29 | 29,400 | — | — |
| 1996-10-21 | $26.38 | $31.74 | 13,700 | — | — |
| 1996-10-18 | $26.50 | $31.89 | 24,900 | — | — |
| 1996-10-17 | $26.38 | $31.74 | 17,700 | — | — |
| 1996-10-16 | $26.25 | $31.59 | 20,000 | — | — |
| 1996-10-15 | $26.00 | $31.29 | 8,600 | — | — |
| 1996-10-14 | $26.00 | $31.29 | 7,300 | — | — |
| 1996-10-11 | $25.50 | $30.69 | 78,000 | — | — |
| 1996-10-10 | $25.38 | $30.53 | 10,500 | — | — |
| 1996-10-09 | $25.25 | $30.38 | 5,400 | — | — |
| 1996-10-08 | $25.38 | $30.53 | 14,600 | — | — |
| 1996-10-07 | $25.13 | $30.23 | 7,900 | — | — |
| 1996-10-04 | $25.38 | $30.53 | 11,100 | — | — |
| 1996-10-03 | $24.88 | $29.93 | 7,800 | — | — |
| 1996-10-02 | $24.75 | $29.78 | 15,100 | — | — |
| 1996-10-01 | $25.00 | $30.08 | 12,000 | — | — |
| 1996-09-30 | $25.13 | $30.23 | 11,700 | — | — |
| 1996-09-27 | $24.63 | $29.63 | 11,400 | — | — |
| 1996-09-26 | $24.63 | $29.63 | 9,400 | — | — |
| 1996-09-25 | $24.50 | $29.48 | 19,900 | — | — |
| 1996-09-24 | $24.50 | $29.48 | 10,200 | — | — |
| 1996-09-23 | $24.38 | $29.33 | 3,000 | — | — |
| 1996-09-20 | $24.38 | $29.33 | 31,600 | — | — |
| 1996-09-19 | $24.50 | $29.48 | 13,700 | — | — |
| 1996-09-18 | $24.13 | $29.03 | 36,200 | — | — |
| 1996-09-17 | $24.88 | $29.93 | 45,600 | — | — |
| 1996-09-16 | $24.50 | $29.48 | 33,900 | — | — |
| 1996-09-13 | $24.13 | $29.03 | 93,200 | — | — |
| 1996-09-12 | $24.25 | $29.18 | 11,600 | — | — |
| 1996-09-11 | $24.25 | $29.18 | 7,200 | — | — |
| 1996-09-10 | $24.25 | $29.18 | 66,500 | — | — |
| 1996-09-09 | $24.13 | $29.03 | 55,400 | — | — |
| 1996-09-06 | $24.25 | $29.18 | 12,100 | — | — |
| 1996-09-05 | $24.13 | $29.03 | 16,000 | — | — |
| 1996-09-04 | $24.25 | $29.18 | 8,000 | — | — |
| 1996-09-03 | $24.25 | $29.18 | 5,600 | — | — |
| 1996-08-30 | $24.25 | $29.18 | 9,800 | — | — |
| 1996-08-29 | $24.13 | $29.03 | 7,800 | — | — |
| 1996-08-28 | $24.13 | $29.03 | 46,400 | — | — |
| 1996-08-27 | $24.00 | $28.88 | 22,300 | — | — |
| 1996-08-26 | $24.00 | $28.88 | 7,100 | — | — |
| 1996-08-23 | $23.88 | $28.73 | 9,400 | — | — |
| 1996-08-22 | $23.88 | $28.73 | 44,600 | — | — |
| 1996-08-21 | $24.00 | $28.88 | 8,600 | — | — |
| 1996-08-20 | $23.88 | $28.73 | 16,300 | — | — |
| 1996-08-19 | $24.00 | $28.88 | 35,100 | — | — |
| 1996-08-16 | $23.88 | $28.73 | 15,000 | — | — |
| 1996-08-15 | $23.88 | $28.73 | 64,900 | — | — |
| 1996-08-14 | $24.38 | $29.33 | 10,700 | — | — |
| 1996-08-13 | $24.25 | $29.18 | 58,200 | — | — |
| 1996-08-12 | $24.63 | $29.63 | 7,000 | — | — |
| 1996-08-09 | $24.88 | $29.93 | 5,300 | — | — |
| 1996-08-08 | $24.88 | $29.93 | 18,600 | — | — |
| 1996-08-07 | $24.75 | $29.78 | 10,000 | — | — |
| 1996-08-06 | $25.00 | $30.08 | 10,200 | — | — |
| 1996-08-05 | $25.00 | $30.08 | 14,500 | — | — |
| 1996-08-02 | $25.25 | $30.38 | 24,700 | — | — |
| 1996-08-01 | $25.38 | $30.53 | 10,000 | — | — |
| 1996-07-31 | $25.38 | $30.53 | 5,800 | — | — |
| 1996-07-30 | $25.38 | $30.53 | 13,200 | — | — |
| 1996-07-29 | $25.50 | $30.69 | 16,300 | — | — |
| 1996-07-26 | $25.25 | $30.38 | 1,200 | — | — |
| 1996-07-25 | $25.38 | $30.53 | 3,200 | — | — |
| 1996-07-24 | $25.13 | $30.23 | 8,900 | — | — |
| 1996-07-23 | $25.38 | $30.53 | 12,400 | — | — |
| 1996-07-22 | $25.38 | $30.53 | 358,700 | — | — |
| 1996-07-19 | $25.75 | $30.37 | 2,100 | — | — |
| 1996-07-18 | $25.63 | $30.22 | 3,200 | — | — |
| 1996-07-17 | $25.75 | $30.37 | 1,700 | — | — |
| 1996-07-16 | $25.63 | $30.22 | 20,400 | — | — |
| 1996-07-15 | $25.75 | $30.37 | 11,000 | — | — |
| 1996-07-12 | $25.88 | $30.52 | 1,900 | — | — |
| 1996-07-11 | $25.88 | $30.52 | 8,000 | — | — |
| 1996-07-10 | $25.75 | $30.37 | 2,600 | — | — |
| 1996-07-09 | $25.63 | $30.22 | 6,700 | — | — |
| 1996-07-08 | $25.63 | $30.22 | 4,300 | — | — |
| 1996-07-05 | $25.63 | $30.22 | 900 | — | — |
| 1996-07-03 | $25.63 | $30.22 | 13,600 | — | — |
| 1996-07-02 | $25.50 | $30.08 | 4,500 | — | — |
| 1996-07-01 | $25.63 | $30.22 | 2,600 | — | — |
| 1996-06-28 | $25.38 | $29.93 | 17,000 | — | — |
| 1996-06-27 | $25.38 | $29.93 | 12,600 | — | — |
| 1996-06-26 | $25.50 | $30.08 | 12,700 | — | — |
| 1996-06-25 | $25.75 | $30.37 | 4,500 | — | — |
| 1996-06-24 | $25.88 | $30.52 | 19,400 | — | — |
| 1996-06-21 | $25.88 | $30.52 | 4,700 | — | — |
| 1996-06-20 | $25.75 | $30.37 | 8,500 | — | — |
| 1996-06-19 | $26.13 | $30.81 | 6,800 | — | — |
| 1996-06-18 | $26.25 | $30.96 | 8,300 | — | — |
| 1996-06-17 | $26.25 | $30.96 | 6,600 | — | — |
| 1996-06-14 | $26.25 | $30.96 | 8,300 | — | — |
| 1996-06-13 | $26.25 | $30.96 | 10,400 | — | — |
| 1996-06-12 | $26.25 | $30.96 | 11,300 | — | — |
| 1996-06-11 | $25.75 | $30.37 | 7,600 | — | — |
| 1996-06-10 | $25.63 | $30.22 | 6,600 | — | — |
| 1996-06-07 | $25.63 | $30.22 | 2,500 | — | — |
| 1996-06-06 | $25.75 | $30.37 | 4,400 | — | — |
| 1996-06-05 | $25.63 | $30.22 | 6,600 | — | — |
| 1996-06-04 | $25.25 | $29.78 | 13,000 | — | — |
| 1996-06-03 | $25.25 | $29.78 | 1,400 | — | — |
| 1996-05-31 | $25.25 | $29.78 | 20,000 | — | — |
| 1996-05-30 | $25.25 | $29.78 | 62,400 | — | — |
| 1996-05-29 | $25.75 | $30.37 | 7,000 | — | — |
| 1996-05-28 | $25.88 | $30.52 | 3,400 | — | — |
| 1996-05-24 | $26.13 | $30.81 | 3,500 | — | — |
| 1996-05-23 | $26.00 | $30.67 | 21,700 | — | — |
| 1996-05-22 | $26.25 | $30.96 | 500 | — | — |
| 1996-05-21 | $26.25 | $30.96 | 5,600 | — | — |
| 1996-05-20 | $26.13 | $30.81 | 3,900 | — | — |
| 1996-05-17 | $26.25 | $30.96 | 4,600 | — | — |
| 1996-05-16 | $26.25 | $30.96 | 36,800 | — | — |
| 1996-05-15 | $26.25 | $30.96 | 21,400 | — | — |
| 1996-05-14 | $26.25 | $30.96 | 3,700 | — | — |
| 1996-05-13 | $26.38 | $31.11 | 9,000 | — | — |
| 1996-05-10 | $26.38 | $31.11 | 7,000 | — | — |
| 1996-05-09 | $26.25 | $30.96 | 8,800 | — | — |
| 1996-05-08 | $26.25 | $30.96 | 5,500 | — | — |
| 1996-05-07 | $26.25 | $30.96 | 3,700 | — | — |
| 1996-05-06 | $26.25 | $30.96 | 7,600 | — | — |
| 1996-05-03 | $26.13 | $30.81 | 8,100 | — | — |
| 1996-05-02 | $26.25 | $30.96 | 9,800 | — | — |
| 1996-05-01 | $26.38 | $31.11 | 7,800 | — | — |
| 1996-04-30 | $26.38 | $31.11 | 15,000 | — | — |
| 1996-04-29 | $26.38 | $31.11 | 4,200 | — | — |
| 1996-04-26 | $26.25 | $30.96 | 11,600 | — | — |
| 1996-04-25 | $26.63 | $31.40 | 16,100 | — | — |
| 1996-04-24 | $26.25 | $30.96 | 8,400 | — | — |
| 1996-04-23 | $26.38 | $31.11 | 14,100 | — | — |
| 1996-04-22 | $26.00 | $30.67 | 7,500 | — | — |
| 1996-04-19 | $26.00 | $30.67 | 16,400 | — | — |
| 1996-04-18 | $26.13 | $30.21 | 12,400 | — | — |
| 1996-04-17 | $25.75 | $29.78 | 6,600 | — | — |
| 1996-04-16 | $25.50 | $29.49 | 13,300 | — | — |
| 1996-04-15 | $25.50 | $29.49 | 5,500 | — | — |
| 1996-04-12 | $25.50 | $29.49 | 9,900 | — | — |
| 1996-04-11 | $25.13 | $29.06 | 12,000 | — | — |
| 1996-04-10 | $25.13 | $29.06 | 22,800 | — | — |
| 1996-04-09 | $25.25 | $29.20 | 8,200 | — | — |
| 1996-04-08 | $25.50 | $29.49 | 8,600 | — | — |
| 1996-04-04 | $25.75 | $29.78 | 5,800 | — | — |
| 1996-04-03 | $25.75 | $29.78 | 5,300 | — | — |
| 1996-04-02 | $25.63 | $29.63 | 28,700 | — | — |
| 1996-04-01 | $25.25 | $29.20 | 63,900 | — | — |
| 1996-03-29 | $25.75 | $29.78 | 20,800 | — | — |
| 1996-03-28 | $25.63 | $29.63 | 5,800 | — | — |
| 1996-03-27 | $25.50 | $29.49 | 3,400 | — | — |
| 1996-03-26 | $25.63 | $29.63 | 9,300 | — | — |
| 1996-03-25 | $25.88 | $29.92 | 2,300 | — | — |
| 1996-03-22 | $25.88 | $29.92 | 12,300 | — | — |
| 1996-03-21 | $26.00 | $30.07 | 12,700 | — | — |
| 1996-03-20 | $26.25 | $30.36 | 4,800 | — | — |
| 1996-03-19 | $26.25 | $30.36 | 19,000 | — | — |
| 1996-03-18 | $26.13 | $30.21 | 3,500 | — | — |
| 1996-03-15 | $26.00 | $30.07 | 18,600 | — | — |
| 1996-03-14 | $26.00 | $30.07 | 4,800 | — | — |
| 1996-03-13 | $26.00 | $30.07 | 7,700 | — | — |
| 1996-03-12 | $25.63 | $29.63 | 29,500 | — | — |
| 1996-03-11 | $25.50 | $29.49 | 9,700 | — | — |
| 1996-03-08 | $25.75 | $29.78 | 26,600 | — | — |
| 1996-03-07 | $26.38 | $30.50 | 10,500 | — | — |
| 1996-03-06 | $26.50 | $30.65 | 12,000 | — | — |
| 1996-03-05 | $25.88 | $29.92 | 22,900 | — | — |
| 1996-03-04 | $25.38 | $29.35 | 22,500 | — | — |
| 1996-03-01 | $25.50 | $29.49 | 13,200 | — | — |
| 1996-02-29 | $25.13 | $29.06 | 15,500 | — | — |
| 1996-02-28 | $25.50 | $29.49 | 6,300 | — | — |
| 1996-02-27 | $25.50 | $29.49 | 12,400 | — | — |
| 1996-02-26 | $25.50 | $29.49 | 14,600 | — | — |
| 1996-02-23 | $25.00 | $28.91 | 175,800 | — | — |
| 1996-02-22 | $25.75 | $29.78 | 3,200 | — | — |
| 1996-02-21 | $25.63 | $29.63 | 56,400 | — | — |
| 1996-02-20 | $25.50 | $29.49 | 21,500 | — | — |
| 1996-02-16 | $26.25 | $30.36 | 74,700 | — | — |
| 1996-02-15 | $26.38 | $30.50 | 23,100 | — | — |
| 1996-02-14 | $26.50 | $30.65 | 25,900 | — | — |
| 1996-02-13 | $26.63 | $30.79 | 11,000 | — | — |
| 1996-02-12 | $26.38 | $30.50 | 12,000 | — | — |
| 1996-02-09 | $26.25 | $30.36 | 11,700 | — | — |
| 1996-02-08 | $25.88 | $29.92 | 16,800 | — | — |
| 1996-02-07 | $25.63 | $29.63 | 28,900 | — | — |
| 1996-02-06 | $25.50 | $29.49 | 10,700 | — | — |
| 1996-02-05 | $25.50 | $29.49 | 63,800 | — | — |
| 1996-02-02 | $25.25 | $29.20 | 60,900 | — | — |
| 1996-02-01 | $25.00 | $28.91 | 45,200 | — | — |
| 1996-01-31 | $25.00 | $28.91 | 92,700 | — | — |
| 1996-01-30 | $24.63 | $28.48 | 97,400 | — | — |
| 1996-01-29 | $24.63 | $28.48 | 98,100 | — | — |
| 1996-01-26 | $24.75 | $28.62 | 39,500 | — | — |
| 1996-01-25 | $24.00 | $27.76 | 16,200 | — | — |
| 1996-01-24 | $24.63 | $28.48 | 9,700 | — | — |
| 1996-01-23 | $24.50 | $28.33 | 34,000 | — | — |
| 1996-01-22 | $24.75 | $28.62 | 14,200 | — | — |
| 1996-01-19 | $25.25 | $28.61 | 55,000 | — | — |
| 1996-01-18 | $25.38 | $28.75 | 15,400 | — | — |
| 1996-01-17 | $25.38 | $28.75 | 67,000 | — | — |
| 1996-01-16 | $25.25 | $28.61 | 5,200 | — | — |
| 1996-01-15 | $25.25 | $28.61 | 71,000 | — | — |
| 1996-01-12 | $25.38 | $28.75 | 3,000 | — | — |
| 1996-01-11 | $25.13 | $28.47 | 2,200 | — | — |
| 1996-01-10 | $25.13 | $28.47 | 2,900 | — | — |
| 1996-01-09 | $25.00 | $28.33 | 14,000 | — | — |
| 1996-01-08 | $25.00 | $28.33 | 4,000 | — | — |
| 1996-01-05 | $25.00 | $28.33 | 4,800 | — | — |
| 1996-01-04 | $24.75 | $28.04 | 5,700 | — | — |
| 1996-01-03 | $25.00 | $28.33 | 23,300 | — | — |
| 1996-01-02 | $25.00 | $28.33 | 9,500 | — | — |