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
- 1992-08-07 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 | $33.25 | $48.30 | 48,200 | — | — |
| 1996-12-30 | $33.38 | $48.48 | 10,700 | — | — |
| 1996-12-27 | $33.50 | $48.66 | 27,800 | — | — |
| 1996-12-26 | $33.00 | $47.93 | 9,200 | — | — |
| 1996-12-24 | $32.75 | $47.57 | 6,000 | — | — |
| 1996-12-23 | $32.63 | $47.39 | 43,500 | — | — |
| 1996-12-20 | $32.75 | $47.57 | 62,200 | — | — |
| 1996-12-19 | $32.63 | $47.39 | 7,700 | — | — |
| 1996-12-18 | $32.38 | $47.02 | 24,600 | — | — |
| 1996-12-17 | $32.00 | $46.48 | 18,100 | — | — |
| 1996-12-16 | $31.88 | $46.30 | 30,300 | — | — |
| 1996-12-13 | $32.63 | $47.39 | 24,500 | — | — |
| 1996-12-12 | $32.13 | $46.66 | 18,500 | — | — |
| 1996-12-11 | $32.25 | $46.84 | 24,700 | — | — |
| 1996-12-10 | $32.13 | $46.66 | 87,100 | — | — |
| 1996-12-09 | $32.00 | $46.48 | 20,700 | — | — |
| 1996-12-06 | $31.75 | $46.12 | 33,200 | — | — |
| 1996-12-05 | $32.00 | $46.48 | 39,600 | — | — |
| 1996-12-04 | $32.25 | $46.84 | 85,600 | — | — |
| 1996-12-03 | $32.75 | $47.57 | 20,100 | — | — |
| 1996-12-02 | $32.63 | $47.39 | 13,800 | — | — |
| 1996-11-29 | $32.38 | $47.02 | 10,800 | — | — |
| 1996-11-27 | $32.25 | $46.84 | 13,700 | — | — |
| 1996-11-26 | $31.75 | $46.12 | 19,500 | — | — |
| 1996-11-25 | $31.75 | $46.12 | 18,700 | — | — |
| 1996-11-22 | $31.75 | $46.12 | 8,100 | — | — |
| 1996-11-21 | $32.00 | $46.48 | 9,500 | — | — |
| 1996-11-20 | $32.00 | $46.48 | 16,700 | — | — |
| 1996-11-19 | $31.75 | $46.12 | 43,900 | — | — |
| 1996-11-18 | $31.88 | $46.30 | 22,400 | — | — |
| 1996-11-15 | $31.88 | $46.30 | 25,000 | — | — |
| 1996-11-14 | $31.63 | $45.94 | 16,000 | — | — |
| 1996-11-13 | $31.50 | $45.75 | 62,800 | — | — |
| 1996-11-12 | $31.50 | $45.75 | 21,600 | — | — |
| 1996-11-11 | $31.63 | $45.94 | 27,300 | — | — |
| 1996-11-08 | $31.75 | $46.12 | 42,600 | — | — |
| 1996-11-07 | $31.63 | $45.94 | 79,000 | — | — |
| 1996-11-06 | $31.63 | $45.94 | 148,800 | — | — |
| 1996-11-05 | $31.50 | $45.75 | 64,600 | — | — |
| 1996-11-04 | $30.75 | $44.66 | 57,100 | — | — |
| 1996-11-01 | $30.63 | $44.48 | 66,400 | — | — |
| 1996-10-31 | $30.38 | $44.12 | 53,600 | — | — |
| 1996-10-30 | $30.75 | $43.76 | 72,900 | — | — |
| 1996-10-29 | $30.38 | $43.23 | 17,200 | — | — |
| 1996-10-28 | $30.13 | $42.87 | 13,800 | — | — |
| 1996-10-25 | $30.25 | $43.05 | 12,300 | — | — |
| 1996-10-24 | $30.38 | $43.23 | 5,800 | — | — |
| 1996-10-23 | $29.88 | $42.52 | 15,800 | — | — |
| 1996-10-22 | $30.00 | $42.70 | 15,200 | — | — |
| 1996-10-21 | $29.63 | $42.16 | 13,800 | — | — |
| 1996-10-18 | $29.50 | $41.98 | 20,500 | — | — |
| 1996-10-17 | $29.38 | $41.81 | 26,400 | — | — |
| 1996-10-16 | $29.50 | $41.98 | 5,500 | — | — |
| 1996-10-15 | $29.50 | $41.98 | 31,300 | — | — |
| 1996-10-14 | $29.50 | $41.98 | 12,900 | — | — |
| 1996-10-11 | $29.50 | $41.98 | 19,900 | — | — |
| 1996-10-10 | $29.13 | $41.45 | 66,900 | — | — |
| 1996-10-09 | $29.75 | $42.34 | 49,700 | — | — |
| 1996-10-08 | $29.88 | $42.52 | 10,600 | — | — |
| 1996-10-07 | $29.88 | $42.52 | 12,000 | — | — |
| 1996-10-04 | $30.50 | $43.41 | 12,600 | — | — |
| 1996-10-03 | $30.25 | $43.05 | 21,600 | — | — |
| 1996-10-02 | $30.38 | $43.23 | 18,800 | — | — |
| 1996-10-01 | $30.00 | $42.70 | 28,700 | — | — |
| 1996-09-30 | $30.00 | $42.70 | 24,600 | — | — |
| 1996-09-27 | $30.00 | $42.70 | 12,100 | — | — |
| 1996-09-26 | $30.00 | $42.70 | 36,000 | — | — |
| 1996-09-25 | $30.13 | $42.87 | 24,500 | — | — |
| 1996-09-24 | $29.75 | $42.34 | 14,500 | — | — |
| 1996-09-23 | $29.63 | $42.16 | 16,100 | — | — |
| 1996-09-20 | $29.50 | $41.98 | 27,200 | — | — |
| 1996-09-19 | $29.13 | $41.45 | 18,500 | — | — |
| 1996-09-18 | $29.25 | $41.63 | 15,000 | — | — |
| 1996-09-17 | $29.13 | $41.45 | 16,500 | — | — |
| 1996-09-16 | $29.38 | $41.81 | 16,100 | — | — |
| 1996-09-13 | $29.25 | $41.63 | 10,500 | — | — |
| 1996-09-12 | $29.13 | $41.45 | 11,600 | — | — |
| 1996-09-11 | $29.25 | $41.63 | 77,100 | — | — |
| 1996-09-10 | $29.13 | $41.45 | 28,100 | — | — |
| 1996-09-09 | $29.13 | $41.45 | 19,400 | — | — |
| 1996-09-06 | $28.88 | $41.10 | 58,500 | — | — |
| 1996-09-05 | $29.13 | $41.45 | 24,000 | — | — |
| 1996-09-04 | $28.63 | $40.74 | 25,400 | — | — |
| 1996-09-03 | $28.63 | $40.74 | 22,800 | — | — |
| 1996-08-30 | $28.63 | $40.74 | 38,500 | — | — |
| 1996-08-29 | $28.75 | $40.92 | 14,000 | — | — |
| 1996-08-28 | $28.88 | $41.10 | 57,200 | — | — |
| 1996-08-27 | $29.13 | $41.45 | 29,100 | — | — |
| 1996-08-26 | $28.63 | $40.74 | 30,300 | — | — |
| 1996-08-23 | $29.13 | $41.45 | 20,400 | — | — |
| 1996-08-22 | $29.25 | $41.63 | 16,600 | — | — |
| 1996-08-21 | $29.13 | $41.45 | 14,200 | — | — |
| 1996-08-20 | $29.25 | $41.63 | 37,200 | — | — |
| 1996-08-19 | $28.88 | $41.10 | 9,600 | — | — |
| 1996-08-16 | $28.75 | $40.92 | 30,900 | — | — |
| 1996-08-15 | $28.75 | $40.92 | 30,400 | — | — |
| 1996-08-14 | $28.88 | $41.10 | 12,500 | — | — |
| 1996-08-13 | $28.63 | $40.74 | 29,400 | — | — |
| 1996-08-12 | $28.63 | $40.74 | 23,300 | — | — |
| 1996-08-09 | $28.75 | $40.92 | 52,200 | — | — |
| 1996-08-08 | $28.63 | $40.74 | 10,100 | — | — |
| 1996-08-07 | $28.50 | $40.56 | 20,600 | — | — |
| 1996-08-06 | $28.75 | $40.92 | 14,800 | — | — |
| 1996-08-05 | $28.63 | $40.74 | 18,400 | — | — |
| 1996-08-02 | $28.88 | $41.10 | 1,619,500 | — | — |
| 1996-08-01 | $28.38 | $40.38 | 10,300 | — | — |
| 1996-07-31 | $28.25 | $40.21 | 22,000 | — | — |
| 1996-07-30 | $28.75 | $40.03 | 11,900 | — | — |
| 1996-07-29 | $28.75 | $40.03 | 9,000 | — | — |
| 1996-07-26 | $28.50 | $39.69 | 24,700 | — | — |
| 1996-07-25 | $28.88 | $40.21 | 70,600 | — | — |
| 1996-07-24 | $28.25 | $39.34 | 13,600 | — | — |
| 1996-07-23 | $28.25 | $39.34 | 13,700 | — | — |
| 1996-07-22 | $28.00 | $38.99 | 42,100 | — | — |
| 1996-07-19 | $28.00 | $38.99 | 22,300 | — | — |
| 1996-07-18 | $28.25 | $39.34 | 40,800 | — | — |
| 1996-07-17 | $28.13 | $39.16 | 21,300 | — | — |
| 1996-07-16 | $28.00 | $38.99 | 33,500 | — | — |
| 1996-07-15 | $28.50 | $39.69 | 26,900 | — | — |
| 1996-07-12 | $28.13 | $39.16 | 40,700 | — | — |
| 1996-07-11 | $28.38 | $39.51 | 5,200 | — | — |
| 1996-07-10 | $28.38 | $39.51 | 7,000 | — | — |
| 1996-07-09 | $28.38 | $39.51 | 9,100 | — | — |
| 1996-07-08 | $28.25 | $39.34 | 13,000 | — | — |
| 1996-07-05 | $28.13 | $39.16 | 7,300 | — | — |
| 1996-07-03 | $28.13 | $39.16 | 12,800 | — | — |
| 1996-07-02 | $28.13 | $39.16 | 11,500 | — | — |
| 1996-07-01 | $28.13 | $39.16 | 9,700 | — | — |
| 1996-06-28 | $27.63 | $38.47 | 33,400 | — | — |
| 1996-06-27 | $28.00 | $38.99 | 17,600 | — | — |
| 1996-06-26 | $28.13 | $39.16 | 10,000 | — | — |
| 1996-06-25 | $27.88 | $38.82 | 15,500 | — | — |
| 1996-06-24 | $27.88 | $38.82 | 33,000 | — | — |
| 1996-06-21 | $28.13 | $39.16 | 12,100 | — | — |
| 1996-06-20 | $28.13 | $39.16 | 36,300 | — | — |
| 1996-06-19 | $27.63 | $38.47 | 35,600 | — | — |
| 1996-06-18 | $27.88 | $38.82 | 22,400 | — | — |
| 1996-06-17 | $28.38 | $39.51 | 8,500 | — | — |
| 1996-06-14 | $28.25 | $39.34 | 12,700 | — | — |
| 1996-06-13 | $28.13 | $39.16 | 22,300 | — | — |
| 1996-06-12 | $28.50 | $39.69 | 25,000 | — | — |
| 1996-06-11 | $27.88 | $38.82 | 12,200 | — | — |
| 1996-06-10 | $28.00 | $38.99 | 21,500 | — | — |
| 1996-06-07 | $28.13 | $39.16 | 11,500 | — | — |
| 1996-06-06 | $28.00 | $38.99 | 35,600 | — | — |
| 1996-06-05 | $28.13 | $39.16 | 15,300 | — | — |
| 1996-06-04 | $28.38 | $39.51 | 13,900 | — | — |
| 1996-06-03 | $28.50 | $39.69 | 30,200 | — | — |
| 1996-05-31 | $28.63 | $39.86 | 15,500 | — | — |
| 1996-05-30 | $28.63 | $39.86 | 21,700 | — | — |
| 1996-05-29 | $28.75 | $40.03 | 10,700 | — | — |
| 1996-05-28 | $28.50 | $39.69 | 13,100 | — | — |
| 1996-05-24 | $28.63 | $39.86 | 21,700 | — | — |
| 1996-05-23 | $28.25 | $39.34 | 14,800 | — | — |
| 1996-05-22 | $28.63 | $39.86 | 11,900 | — | — |
| 1996-05-21 | $28.38 | $39.51 | 16,400 | — | — |
| 1996-05-20 | $28.63 | $39.86 | 28,900 | — | — |
| 1996-05-17 | $28.63 | $39.86 | 8,100 | — | — |
| 1996-05-16 | $28.75 | $40.03 | 26,500 | — | — |
| 1996-05-15 | $28.25 | $39.34 | 10,700 | — | — |
| 1996-05-14 | $28.25 | $39.34 | 15,300 | — | — |
| 1996-05-13 | $27.88 | $38.82 | 14,100 | — | — |
| 1996-05-10 | $27.88 | $38.82 | 31,300 | — | — |
| 1996-05-09 | $27.13 | $37.77 | 23,000 | — | — |
| 1996-05-08 | $27.25 | $37.95 | 19,700 | — | — |
| 1996-05-07 | $27.50 | $38.29 | 32,900 | — | — |
| 1996-05-06 | $27.38 | $38.12 | 27,100 | — | — |
| 1996-05-03 | $27.50 | $38.29 | 26,800 | — | — |
| 1996-05-02 | $27.38 | $38.12 | 27,000 | — | — |
| 1996-05-01 | $27.75 | $38.64 | 12,100 | — | — |
| 1996-04-30 | $28.00 | $38.99 | 34,900 | — | — |
| 1996-04-29 | $28.50 | $38.82 | 48,400 | — | — |
| 1996-04-26 | $28.63 | $38.99 | 22,600 | — | — |
| 1996-04-25 | $28.88 | $39.33 | 30,500 | — | — |
| 1996-04-24 | $29.13 | $39.67 | 81,400 | — | — |
| 1996-04-23 | $28.75 | $39.16 | 65,100 | — | — |
| 1996-04-22 | $28.50 | $38.82 | 34,900 | — | — |
| 1996-04-19 | $28.38 | $38.65 | 48,100 | — | — |
| 1996-04-18 | $28.25 | $38.48 | 40,300 | — | — |
| 1996-04-17 | $27.38 | $37.29 | 61,700 | — | — |
| 1996-04-16 | $27.38 | $37.29 | 56,900 | — | — |
| 1996-04-15 | $27.38 | $37.29 | 41,700 | — | — |
| 1996-04-12 | $27.50 | $37.46 | 41,200 | — | — |
| 1996-04-11 | $27.50 | $37.46 | 36,900 | — | — |
| 1996-04-10 | $27.75 | $37.80 | 20,700 | — | — |
| 1996-04-09 | $27.88 | $37.97 | 24,500 | — | — |
| 1996-04-08 | $27.13 | $36.95 | 66,600 | — | — |
| 1996-04-04 | $27.50 | $37.46 | 68,100 | — | — |
| 1996-04-03 | $27.88 | $37.97 | 52,100 | — | — |
| 1996-04-02 | $28.38 | $38.65 | 44,900 | — | — |
| 1996-04-01 | $29.00 | $39.50 | 37,700 | — | — |
| 1996-03-29 | $28.63 | $38.99 | 97,000 | — | — |
| 1996-03-28 | $28.75 | $39.16 | 18,100 | — | — |
| 1996-03-27 | $28.75 | $39.16 | 15,400 | — | — |
| 1996-03-26 | $29.13 | $39.67 | 31,600 | — | — |
| 1996-03-25 | $28.63 | $38.99 | 43,300 | — | — |
| 1996-03-22 | $28.25 | $38.48 | 51,000 | — | — |
| 1996-03-21 | $27.50 | $37.46 | 56,000 | — | — |
| 1996-03-20 | $28.00 | $38.14 | 36,300 | — | — |
| 1996-03-19 | $27.88 | $37.97 | 44,400 | — | — |
| 1996-03-18 | $27.75 | $37.80 | 46,700 | — | — |
| 1996-03-15 | $28.00 | $38.14 | 39,800 | — | — |
| 1996-03-14 | $28.38 | $38.65 | 42,300 | — | — |
| 1996-03-13 | $28.00 | $38.14 | 39,200 | — | — |
| 1996-03-12 | $28.50 | $38.82 | 41,100 | — | — |
| 1996-03-11 | $28.13 | $38.31 | 37,800 | — | — |
| 1996-03-08 | $28.75 | $39.16 | 38,200 | — | — |
| 1996-03-07 | $29.75 | $40.53 | 26,800 | — | — |
| 1996-03-06 | $29.25 | $39.85 | 14,400 | — | — |
| 1996-03-05 | $29.38 | $40.02 | 16,000 | — | — |
| 1996-03-04 | $29.25 | $39.85 | 20,700 | — | — |
| 1996-03-01 | $29.38 | $40.02 | 36,500 | — | — |
| 1996-02-29 | $29.00 | $39.50 | 25,300 | — | — |
| 1996-02-28 | $28.75 | $39.16 | 37,000 | — | — |
| 1996-02-27 | $29.00 | $39.50 | 33,700 | — | — |
| 1996-02-26 | $28.88 | $39.33 | 20,100 | — | — |
| 1996-02-23 | $28.88 | $39.33 | 36,400 | — | — |
| 1996-02-22 | $28.88 | $39.33 | 91,200 | — | — |
| 1996-02-21 | $28.50 | $38.82 | 41,700 | — | — |
| 1996-02-20 | $28.13 | $38.31 | 62,500 | — | — |
| 1996-02-16 | $28.00 | $38.14 | 22,300 | — | — |
| 1996-02-15 | $27.75 | $37.80 | 30,900 | — | — |
| 1996-02-14 | $28.00 | $38.14 | 36,600 | — | — |
| 1996-02-13 | $28.00 | $38.14 | 43,200 | — | — |
| 1996-02-12 | $28.00 | $38.14 | 37,800 | — | — |
| 1996-02-09 | $28.25 | $38.48 | 52,900 | — | — |
| 1996-02-08 | $28.75 | $39.16 | 17,600 | — | — |
| 1996-02-07 | $28.88 | $39.33 | 13,000 | — | — |
| 1996-02-06 | $28.63 | $38.99 | 22,200 | — | — |
| 1996-02-05 | $28.63 | $38.99 | 31,200 | — | — |
| 1996-02-02 | $28.88 | $39.33 | 25,800 | — | — |
| 1996-02-01 | $28.75 | $39.16 | 14,600 | — | — |
| 1996-01-31 | $28.38 | $38.65 | 59,700 | — | — |
| 1996-01-30 | $28.38 | $37.81 | 34,000 | — | — |
| 1996-01-29 | $28.25 | $37.64 | 16,300 | — | — |
| 1996-01-26 | $28.00 | $37.31 | 29,300 | — | — |
| 1996-01-25 | $28.13 | $37.48 | 40,600 | — | — |
| 1996-01-24 | $27.88 | $37.14 | 40,300 | — | — |
| 1996-01-23 | $28.13 | $37.48 | 16,000 | — | — |
| 1996-01-22 | $28.25 | $37.64 | 43,800 | — | — |
| 1996-01-19 | $27.75 | $36.98 | 63,600 | — | — |
| 1996-01-18 | $27.25 | $36.31 | 111,800 | — | — |
| 1996-01-17 | $26.63 | $35.48 | 54,400 | — | — |
| 1996-01-16 | $27.00 | $35.98 | 27,800 | — | — |
| 1996-01-15 | $27.00 | $35.98 | 72,400 | — | — |
| 1996-01-12 | $27.38 | $36.48 | 73,000 | — | — |
| 1996-01-11 | $27.75 | $36.98 | 20,800 | — | — |
| 1996-01-10 | $27.63 | $36.81 | 26,600 | — | — |
| 1996-01-09 | $28.25 | $37.64 | 40,600 | — | — |
| 1996-01-08 | $27.38 | $36.48 | 10,500 | — | — |
| 1996-01-05 | $27.38 | $36.48 | 20,900 | — | — |
| 1996-01-04 | $27.38 | $36.48 | 56,900 | — | — |
| 1996-01-03 | $27.00 | $35.98 | 43,300 | — | — |
| 1996-01-02 | $27.00 | $35.98 | 33,500 | — | — |