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
- 1991-10-24 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 | $22.88 | $25.71 | 203,100 | — | — |
| 1996-12-30 | $21.75 | $24.44 | 84,000 | — | — |
| 1996-12-27 | $21.50 | $24.16 | 46,400 | — | — |
| 1996-12-26 | $21.75 | $24.44 | 40,200 | — | — |
| 1996-12-24 | $21.88 | $24.58 | 115,500 | — | — |
| 1996-12-23 | $21.38 | $24.02 | 122,200 | — | — |
| 1996-12-20 | $20.75 | $23.32 | 130,600 | — | — |
| 1996-12-19 | $20.50 | $23.04 | 63,000 | — | — |
| 1996-12-18 | $20.25 | $22.76 | 66,300 | — | — |
| 1996-12-17 | $20.13 | $22.62 | 74,500 | — | — |
| 1996-12-16 | $20.63 | $23.18 | 57,700 | — | — |
| 1996-12-13 | $21.00 | $23.60 | 90,400 | — | — |
| 1996-12-12 | $21.13 | $23.74 | 98,500 | — | — |
| 1996-12-11 | $21.13 | $23.74 | 92,400 | — | — |
| 1996-12-10 | $21.13 | $23.74 | 83,500 | — | — |
| 1996-12-09 | $21.00 | $23.60 | 96,900 | — | — |
| 1996-12-06 | $20.63 | $23.18 | 57,600 | — | — |
| 1996-12-05 | $20.75 | $23.32 | 122,000 | — | — |
| 1996-12-04 | $20.63 | $23.18 | 129,000 | — | — |
| 1996-12-03 | $20.63 | $23.18 | 62,900 | — | — |
| 1996-12-02 | $21.00 | $23.60 | 80,900 | — | — |
| 1996-11-29 | $21.38 | $24.02 | 47,200 | — | — |
| 1996-11-27 | $21.25 | $23.88 | 102,300 | — | — |
| 1996-11-26 | $21.50 | $24.16 | 239,700 | — | — |
| 1996-11-25 | $21.75 | $24.44 | 81,400 | — | — |
| 1996-11-22 | $22.00 | $24.72 | 146,800 | — | — |
| 1996-11-21 | $21.38 | $24.02 | 116,700 | — | — |
| 1996-11-20 | $21.63 | $24.30 | 130,000 | — | — |
| 1996-11-19 | $22.38 | $25.03 | 95,900 | — | — |
| 1996-11-18 | $22.50 | $25.17 | 73,600 | — | — |
| 1996-11-15 | $22.13 | $24.75 | 156,100 | — | — |
| 1996-11-14 | $22.13 | $24.75 | 169,000 | — | — |
| 1996-11-13 | $21.75 | $24.33 | 228,600 | — | — |
| 1996-11-12 | $20.88 | $23.35 | 175,500 | — | — |
| 1996-11-11 | $20.13 | $22.52 | 157,000 | — | — |
| 1996-11-08 | $19.88 | $22.24 | 105,800 | — | — |
| 1996-11-07 | $19.88 | $22.24 | 70,000 | — | — |
| 1996-11-06 | $19.75 | $22.10 | 135,200 | — | — |
| 1996-11-05 | $19.88 | $22.24 | 107,200 | — | — |
| 1996-11-04 | $20.00 | $22.38 | 115,800 | — | — |
| 1996-11-01 | $19.88 | $22.24 | 62,600 | — | — |
| 1996-10-31 | $19.75 | $22.10 | 171,900 | — | — |
| 1996-10-30 | $19.75 | $22.10 | 168,800 | — | — |
| 1996-10-29 | $20.13 | $22.52 | 85,200 | — | — |
| 1996-10-28 | $20.00 | $22.38 | 100,500 | — | — |
| 1996-10-25 | $20.38 | $22.80 | 158,900 | — | — |
| 1996-10-24 | $21.00 | $23.49 | 539,200 | — | — |
| 1996-10-23 | $19.63 | $21.96 | 450,100 | — | — |
| 1996-10-22 | $19.38 | $21.68 | 335,800 | — | — |
| 1996-10-21 | $19.75 | $22.10 | 357,800 | — | — |
| 1996-10-18 | $19.75 | $22.10 | 592,700 | — | — |
| 1996-10-17 | $19.75 | $22.10 | 1,055,800 | — | — |
| 1996-10-16 | $19.63 | $21.96 | 1,917,500 | — | — |
| 1996-10-15 | $22.13 | $24.75 | 55,400 | — | — |
| 1996-10-14 | $22.00 | $24.61 | 58,000 | — | — |
| 1996-10-11 | $22.00 | $24.61 | 56,200 | — | — |
| 1996-10-10 | $22.00 | $24.61 | 97,000 | — | — |
| 1996-10-09 | $22.00 | $24.61 | 168,600 | — | — |
| 1996-10-08 | $22.25 | $24.89 | 200,300 | — | — |
| 1996-10-07 | $22.25 | $24.89 | 166,000 | — | — |
| 1996-10-04 | $23.00 | $25.73 | 47,500 | — | — |
| 1996-10-03 | $22.75 | $25.45 | 81,600 | — | — |
| 1996-10-02 | $22.63 | $25.31 | 99,900 | — | — |
| 1996-10-01 | $22.50 | $25.17 | 185,700 | — | — |
| 1996-09-30 | $22.63 | $25.31 | 159,300 | — | — |
| 1996-09-27 | $22.63 | $25.31 | 134,500 | — | — |
| 1996-09-26 | $23.38 | $26.15 | 75,800 | — | — |
| 1996-09-25 | $23.88 | $26.71 | 250,800 | — | — |
| 1996-09-24 | $23.63 | $26.43 | 93,500 | — | — |
| 1996-09-23 | $23.50 | $26.29 | 89,000 | — | — |
| 1996-09-20 | $23.75 | $26.57 | 119,100 | — | — |
| 1996-09-19 | $23.38 | $26.15 | 309,900 | — | — |
| 1996-09-18 | $23.75 | $26.57 | 355,000 | — | — |
| 1996-09-17 | $24.88 | $27.83 | 231,000 | — | — |
| 1996-09-16 | $24.63 | $27.55 | 248,900 | — | — |
| 1996-09-13 | $24.75 | $27.69 | 109,100 | — | — |
| 1996-09-12 | $24.25 | $27.13 | 101,800 | — | — |
| 1996-09-11 | $24.63 | $27.55 | 74,400 | — | — |
| 1996-09-10 | $24.63 | $27.55 | 145,100 | — | — |
| 1996-09-09 | $25.00 | $27.97 | 54,700 | — | — |
| 1996-09-06 | $25.63 | $28.67 | 54,000 | — | — |
| 1996-09-05 | $25.38 | $28.39 | 92,200 | — | — |
| 1996-09-04 | $25.13 | $28.11 | 167,200 | — | — |
| 1996-09-03 | $24.75 | $27.69 | 103,900 | — | — |
| 1996-08-30 | $24.50 | $27.41 | 55,100 | — | — |
| 1996-08-29 | $24.63 | $27.55 | 174,400 | — | — |
| 1996-08-28 | $25.00 | $27.97 | 36,500 | — | — |
| 1996-08-27 | $25.13 | $28.01 | 21,500 | — | — |
| 1996-08-26 | $25.13 | $28.01 | 31,300 | — | — |
| 1996-08-23 | $25.25 | $28.15 | 62,300 | — | — |
| 1996-08-22 | $25.25 | $28.15 | 43,300 | — | — |
| 1996-08-21 | $24.88 | $27.73 | 62,000 | — | — |
| 1996-08-20 | $25.00 | $27.87 | 46,100 | — | — |
| 1996-08-19 | $25.00 | $27.87 | 91,800 | — | — |
| 1996-08-16 | $24.63 | $27.45 | 36,100 | — | — |
| 1996-08-15 | $24.88 | $27.73 | 70,400 | — | — |
| 1996-08-14 | $24.63 | $27.45 | 120,000 | — | — |
| 1996-08-13 | $24.75 | $27.59 | 28,000 | — | — |
| 1996-08-12 | $24.88 | $27.73 | 83,100 | — | — |
| 1996-08-09 | $24.75 | $27.59 | 80,400 | — | — |
| 1996-08-08 | $25.13 | $28.01 | 81,200 | — | — |
| 1996-08-07 | $25.38 | $28.29 | 53,700 | — | — |
| 1996-08-06 | $25.63 | $28.57 | 37,500 | — | — |
| 1996-08-05 | $26.00 | $28.98 | 16,800 | — | — |
| 1996-08-02 | $26.13 | $29.12 | 41,900 | — | — |
| 1996-08-01 | $25.88 | $28.84 | 47,200 | — | — |
| 1996-07-31 | $25.75 | $28.71 | 23,200 | — | — |
| 1996-07-30 | $25.63 | $28.57 | 5,700 | — | — |
| 1996-07-29 | $25.75 | $28.71 | 18,800 | — | — |
| 1996-07-26 | $26.00 | $28.98 | 200,500 | — | — |
| 1996-07-25 | $24.88 | $27.73 | 76,600 | — | — |
| 1996-07-24 | $24.38 | $27.17 | 73,300 | — | — |
| 1996-07-23 | $25.25 | $28.15 | 24,400 | — | — |
| 1996-07-22 | $25.25 | $28.15 | 44,000 | — | — |
| 1996-07-19 | $25.63 | $28.57 | 47,200 | — | — |
| 1996-07-18 | $25.63 | $28.57 | 32,100 | — | — |
| 1996-07-17 | $25.63 | $28.57 | 77,800 | — | — |
| 1996-07-16 | $24.75 | $27.59 | 70,500 | — | — |
| 1996-07-15 | $25.13 | $28.01 | 104,900 | — | — |
| 1996-07-12 | $25.75 | $28.71 | 30,000 | — | — |
| 1996-07-11 | $25.25 | $28.15 | 112,400 | — | — |
| 1996-07-10 | $25.75 | $28.71 | 85,300 | — | — |
| 1996-07-09 | $26.50 | $29.54 | 51,700 | — | — |
| 1996-07-08 | $26.88 | $29.96 | 40,800 | — | — |
| 1996-07-05 | $27.00 | $30.10 | 16,200 | — | — |
| 1996-07-03 | $27.00 | $30.10 | 94,100 | — | — |
| 1996-07-02 | $27.50 | $30.66 | 58,700 | — | — |
| 1996-07-01 | $27.75 | $30.94 | 97,200 | — | — |
| 1996-06-28 | $28.13 | $31.35 | 157,400 | — | — |
| 1996-06-27 | $26.88 | $29.96 | 81,300 | — | — |
| 1996-06-26 | $26.00 | $28.98 | 63,700 | — | — |
| 1996-06-25 | $26.38 | $29.40 | 29,300 | — | — |
| 1996-06-24 | $26.25 | $29.26 | 74,900 | — | — |
| 1996-06-21 | $26.00 | $28.98 | 26,300 | — | — |
| 1996-06-20 | $26.25 | $29.26 | 280,100 | — | — |
| 1996-06-19 | $26.00 | $28.98 | 92,200 | — | — |
| 1996-06-18 | $26.50 | $29.54 | 24,400 | — | — |
| 1996-06-17 | $26.75 | $29.82 | 25,700 | — | — |
| 1996-06-14 | $26.63 | $29.68 | 50,800 | — | — |
| 1996-06-13 | $26.50 | $29.54 | 238,500 | — | — |
| 1996-06-12 | $26.25 | $29.26 | 28,600 | — | — |
| 1996-06-11 | $26.25 | $29.26 | 25,100 | — | — |
| 1996-06-10 | $26.38 | $29.40 | 344,400 | — | — |
| 1996-06-07 | $26.38 | $29.40 | 19,900 | — | — |
| 1996-06-06 | $26.75 | $29.82 | 26,000 | — | — |
| 1996-06-05 | $26.63 | $29.68 | 180,100 | — | — |
| 1996-06-04 | $26.38 | $29.40 | 29,500 | — | — |
| 1996-06-03 | $26.38 | $29.40 | 75,000 | — | — |
| 1996-05-31 | $26.13 | $29.12 | 51,800 | — | — |
| 1996-05-30 | $27.00 | $30.00 | 16,000 | — | — |
| 1996-05-29 | $27.00 | $30.00 | 28,000 | — | — |
| 1996-05-28 | $27.75 | $30.84 | 86,100 | — | — |
| 1996-05-24 | $27.75 | $30.84 | 37,100 | — | — |
| 1996-05-23 | $27.25 | $30.28 | 46,500 | — | — |
| 1996-05-22 | $27.88 | $30.98 | 76,600 | — | — |
| 1996-05-21 | $27.88 | $30.98 | 92,000 | — | — |
| 1996-05-20 | $27.50 | $30.56 | 26,700 | — | — |
| 1996-05-17 | $27.13 | $30.14 | 26,000 | — | — |
| 1996-05-16 | $27.13 | $30.14 | 36,900 | — | — |
| 1996-05-15 | $27.13 | $30.04 | 35,000 | — | — |
| 1996-05-14 | $27.00 | $29.90 | 32,000 | — | — |
| 1996-05-13 | $27.00 | $29.90 | 15,400 | — | — |
| 1996-05-10 | $27.38 | $30.32 | 23,400 | — | — |
| 1996-05-09 | $27.25 | $30.18 | 23,100 | — | — |
| 1996-05-08 | $26.75 | $29.63 | 19,500 | — | — |
| 1996-05-07 | $27.13 | $30.04 | 91,100 | — | — |
| 1996-05-06 | $27.38 | $30.32 | 115,900 | — | — |
| 1996-05-03 | $27.13 | $30.04 | 38,100 | — | — |
| 1996-05-02 | $27.13 | $30.04 | 46,600 | — | — |
| 1996-05-01 | $27.00 | $29.90 | 66,800 | — | — |
| 1996-04-30 | $26.50 | $29.35 | 30,300 | — | — |
| 1996-04-29 | $26.63 | $29.49 | 78,800 | — | — |
| 1996-04-26 | $26.75 | $29.63 | 62,900 | — | — |
| 1996-04-25 | $27.13 | $30.04 | 141,800 | — | — |
| 1996-04-24 | $27.00 | $29.90 | 56,800 | — | — |
| 1996-04-23 | $26.63 | $29.49 | 24,600 | — | — |
| 1996-04-22 | $26.75 | $29.63 | 47,400 | — | — |
| 1996-04-19 | $26.50 | $29.35 | 34,600 | — | — |
| 1996-04-18 | $26.13 | $28.94 | 94,800 | — | — |
| 1996-04-17 | $25.38 | $28.10 | 26,500 | — | — |
| 1996-04-16 | $25.63 | $28.38 | 141,700 | — | — |
| 1996-04-15 | $25.75 | $28.52 | 58,500 | — | — |
| 1996-04-12 | $25.88 | $28.66 | 19,400 | — | — |
| 1996-04-11 | $25.63 | $28.38 | 26,800 | — | — |
| 1996-04-10 | $26.00 | $28.80 | 51,100 | — | — |
| 1996-04-09 | $26.00 | $28.80 | 62,400 | — | — |
| 1996-04-08 | $25.75 | $28.52 | 319,600 | — | — |
| 1996-04-04 | $26.38 | $29.21 | 751,400 | — | — |
| 1996-04-03 | $27.00 | $29.90 | 405,700 | — | — |
| 1996-04-02 | $27.00 | $29.90 | 48,700 | — | — |
| 1996-04-01 | $26.75 | $29.63 | 122,100 | — | — |
| 1996-03-29 | $27.00 | $29.90 | 63,000 | — | — |
| 1996-03-28 | $26.38 | $29.21 | 30,400 | — | — |
| 1996-03-27 | $26.38 | $29.21 | 133,900 | — | — |
| 1996-03-26 | $25.88 | $28.66 | 100,700 | — | — |
| 1996-03-25 | $26.50 | $29.35 | 65,600 | — | — |
| 1996-03-22 | $26.75 | $29.63 | 85,400 | — | — |
| 1996-03-21 | $26.63 | $29.49 | 43,100 | — | — |
| 1996-03-20 | $26.63 | $29.49 | 81,100 | — | — |
| 1996-03-19 | $26.63 | $29.49 | 151,500 | — | — |
| 1996-03-18 | $25.88 | $28.66 | 78,500 | — | — |
| 1996-03-15 | $25.38 | $28.10 | 440,900 | — | — |
| 1996-03-14 | $25.75 | $28.52 | 58,500 | — | — |
| 1996-03-13 | $25.88 | $28.66 | 52,100 | — | — |
| 1996-03-12 | $25.63 | $28.38 | 45,800 | — | — |
| 1996-03-11 | $25.88 | $28.66 | 185,500 | — | — |
| 1996-03-08 | $26.00 | $28.80 | 40,600 | — | — |
| 1996-03-07 | $26.25 | $29.07 | 141,500 | — | — |
| 1996-03-06 | $26.25 | $28.97 | 198,400 | — | — |
| 1996-03-05 | $26.88 | $29.66 | 112,100 | — | — |
| 1996-03-04 | $27.00 | $29.80 | 104,600 | — | — |
| 1996-03-01 | $26.88 | $29.66 | 41,600 | — | — |
| 1996-02-29 | $26.75 | $29.53 | 34,900 | — | — |
| 1996-02-28 | $27.00 | $29.80 | 94,000 | — | — |
| 1996-02-27 | $26.25 | $28.97 | 72,100 | — | — |
| 1996-02-26 | $26.38 | $29.11 | 59,800 | — | — |
| 1996-02-23 | $26.88 | $29.66 | 122,200 | — | — |
| 1996-02-22 | $26.25 | $28.97 | 174,500 | — | — |
| 1996-02-21 | $26.38 | $29.11 | 62,400 | — | — |
| 1996-02-20 | $26.00 | $28.70 | 308,400 | — | — |
| 1996-02-16 | $26.50 | $29.25 | 29,200 | — | — |
| 1996-02-15 | $26.50 | $29.25 | 41,200 | — | — |
| 1996-02-14 | $26.63 | $29.39 | 125,300 | — | — |
| 1996-02-13 | $27.00 | $29.80 | 107,600 | — | — |
| 1996-02-12 | $27.38 | $30.22 | 53,600 | — | — |
| 1996-02-09 | $27.25 | $30.08 | 57,400 | — | — |
| 1996-02-08 | $27.25 | $30.08 | 150,900 | — | — |
| 1996-02-07 | $26.25 | $28.97 | 82,800 | — | — |
| 1996-02-06 | $26.50 | $29.25 | 46,600 | — | — |
| 1996-02-05 | $27.00 | $29.80 | 71,000 | — | — |
| 1996-02-02 | $27.25 | $30.08 | 60,100 | — | — |
| 1996-02-01 | $27.38 | $30.22 | 113,700 | — | — |
| 1996-01-31 | $27.13 | $29.94 | 100,700 | — | — |
| 1996-01-30 | $27.25 | $30.08 | 134,900 | — | — |
| 1996-01-29 | $26.75 | $29.53 | 38,200 | — | — |
| 1996-01-26 | $26.63 | $29.39 | 41,500 | — | — |
| 1996-01-25 | $26.75 | $29.53 | 48,900 | — | — |
| 1996-01-24 | $26.13 | $28.84 | 289,500 | — | — |
| 1996-01-23 | $25.38 | $28.01 | 194,800 | — | — |
| 1996-01-22 | $25.75 | $28.42 | 82,800 | — | — |
| 1996-01-19 | $26.13 | $28.84 | 116,800 | — | — |
| 1996-01-18 | $26.50 | $29.25 | 56,400 | — | — |
| 1996-01-17 | $26.88 | $29.66 | 82,000 | — | — |
| 1996-01-16 | $27.00 | $29.80 | 239,800 | — | — |
| 1996-01-15 | $26.50 | $29.25 | 97,200 | — | — |
| 1996-01-12 | $25.25 | $27.87 | 83,200 | — | — |
| 1996-01-11 | $25.25 | $27.87 | 251,400 | — | — |
| 1996-01-10 | $24.75 | $27.32 | 226,400 | — | — |
| 1996-01-09 | $25.75 | $28.42 | 104,600 | — | — |
| 1996-01-08 | $26.63 | $29.39 | 75,300 | — | — |
| 1996-01-05 | $26.88 | $29.66 | 84,500 | — | — |
| 1996-01-04 | $26.88 | $29.66 | 191,700 | — | — |
| 1996-01-03 | $27.00 | $29.80 | 253,500 | — | — |
| 1996-01-02 | $27.00 | $29.80 | 88,700 | — | — |