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
- 1995-08-04 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 | $37.25 | $38.82 | 14,600 | — | — |
| 1996-12-30 | $36.63 | $38.17 | 17,100 | — | — |
| 1996-12-27 | $36.13 | $37.65 | 109,600 | — | — |
| 1996-12-26 | $36.25 | $37.40 | 128,700 | — | — |
| 1996-12-24 | $36.56 | $37.72 | 8,400 | — | — |
| 1996-12-23 | $36.25 | $37.40 | 6,100 | — | — |
| 1996-12-20 | $36.63 | $37.78 | 23,300 | — | — |
| 1996-12-19 | $36.25 | $37.40 | 94,800 | — | — |
| 1996-12-18 | $36.25 | $37.40 | 74,600 | — | — |
| 1996-12-17 | $36.13 | $37.27 | 75,200 | — | — |
| 1996-12-16 | $36.75 | $37.91 | 42,000 | — | — |
| 1996-12-13 | $36.50 | $37.65 | 69,700 | — | — |
| 1996-12-12 | $36.88 | $38.04 | 8,700 | — | — |
| 1996-12-11 | $36.63 | $37.78 | 20,200 | — | — |
| 1996-12-10 | $37.00 | $38.17 | 19,900 | — | — |
| 1996-12-09 | $37.00 | $38.17 | 13,800 | — | — |
| 1996-12-06 | $36.38 | $37.53 | 87,200 | — | — |
| 1996-12-05 | $36.13 | $37.27 | 133,000 | — | — |
| 1996-12-04 | $35.50 | $36.62 | 21,700 | — | — |
| 1996-12-03 | $36.00 | $37.14 | 62,600 | — | — |
| 1996-12-02 | $35.63 | $36.75 | 53,200 | — | — |
| 1996-11-29 | $37.50 | $38.69 | 32,100 | — | — |
| 1996-11-27 | $35.50 | $36.62 | 37,900 | — | — |
| 1996-11-26 | $35.13 | $36.24 | 18,400 | — | — |
| 1996-11-25 | $36.13 | $37.27 | 53,000 | — | — |
| 1996-11-22 | $34.25 | $35.33 | 54,100 | — | — |
| 1996-11-21 | $34.00 | $35.08 | 163,500 | — | — |
| 1996-11-20 | $32.63 | $33.66 | 265,700 | — | — |
| 1996-11-19 | $31.75 | $32.75 | 293,800 | — | — |
| 1996-11-18 | $31.75 | $32.75 | 18,400 | — | — |
| 1996-11-15 | $31.50 | $32.50 | 36,600 | — | — |
| 1996-11-14 | $32.25 | $33.27 | 53,800 | — | — |
| 1996-11-13 | $32.50 | $33.53 | 8,100 | — | — |
| 1996-11-12 | $31.88 | $32.88 | 14,800 | — | — |
| 1996-11-11 | $33.00 | $34.04 | 16,300 | — | — |
| 1996-11-08 | $33.00 | $34.04 | 15,100 | — | — |
| 1996-11-07 | $33.13 | $34.17 | 4,000 | — | — |
| 1996-11-06 | $32.88 | $33.91 | 169,700 | — | — |
| 1996-11-05 | $33.38 | $34.43 | 31,100 | — | — |
| 1996-11-04 | $32.50 | $33.53 | 19,900 | — | — |
| 1996-11-01 | $32.50 | $33.53 | 24,500 | — | — |
| 1996-10-31 | $33.00 | $34.04 | 152,900 | — | — |
| 1996-10-30 | $31.88 | $32.88 | 50,300 | — | — |
| 1996-10-29 | $31.50 | $32.50 | 5,200 | — | — |
| 1996-10-28 | $31.69 | $32.69 | 1,800 | — | — |
| 1996-10-25 | $31.25 | $32.24 | 20,400 | — | — |
| 1996-10-24 | $31.75 | $32.75 | 50,500 | — | — |
| 1996-10-23 | $31.75 | $32.75 | 52,500 | — | — |
| 1996-10-22 | $32.38 | $33.40 | 52,800 | — | — |
| 1996-10-21 | $31.75 | $32.75 | 10,000 | — | — |
| 1996-10-18 | $32.88 | $33.91 | 15,800 | — | — |
| 1996-10-17 | $32.75 | $33.79 | 6,800 | — | — |
| 1996-10-16 | $33.25 | $34.30 | 42,400 | — | — |
| 1996-10-15 | $33.25 | $34.30 | 92,500 | — | — |
| 1996-10-14 | $33.00 | $34.04 | 57,800 | — | — |
| 1996-10-11 | $32.50 | $33.53 | 34,600 | — | — |
| 1996-10-10 | $32.25 | $33.27 | 165,600 | — | — |
| 1996-10-09 | $31.50 | $32.50 | 34,000 | — | — |
| 1996-10-08 | $31.50 | $32.50 | 37,800 | — | — |
| 1996-10-07 | $33.25 | $34.30 | 35,200 | — | — |
| 1996-10-04 | $32.75 | $33.79 | 112,200 | — | — |
| 1996-10-03 | $32.25 | $33.27 | 45,400 | — | — |
| 1996-10-02 | $32.25 | $33.27 | 112,200 | — | — |
| 1996-10-01 | $31.50 | $32.50 | 385,100 | — | — |
| 1996-09-30 | $32.00 | $33.01 | 62,900 | — | — |
| 1996-09-27 | $32.25 | $33.27 | 51,500 | — | — |
| 1996-09-26 | $31.75 | $32.75 | 242,600 | — | — |
| 1996-09-25 | $30.50 | $31.07 | 182,700 | — | — |
| 1996-09-24 | $29.38 | $29.93 | 57,000 | — | — |
| 1996-09-23 | $28.88 | $29.42 | 50,500 | — | — |
| 1996-09-20 | $29.50 | $30.05 | 26,300 | — | — |
| 1996-09-19 | $29.50 | $30.05 | 22,700 | — | — |
| 1996-09-18 | $29.75 | $30.31 | 223,500 | — | — |
| 1996-09-17 | $30.00 | $30.56 | 76,000 | — | — |
| 1996-09-16 | $28.75 | $29.29 | 3,700 | — | — |
| 1996-09-13 | $29.75 | $30.31 | 53,800 | — | — |
| 1996-09-12 | $28.00 | $28.53 | 36,800 | — | — |
| 1996-09-11 | $27.50 | $28.02 | 72,700 | — | — |
| 1996-09-10 | $27.88 | $28.40 | 5,400 | — | — |
| 1996-09-09 | $27.38 | $27.89 | 700 | — | — |
| 1996-09-06 | $27.75 | $28.27 | 1,400 | — | — |
| 1996-09-05 | $27.50 | $28.02 | 48,800 | — | — |
| 1996-09-04 | $27.00 | $27.51 | 178,700 | — | — |
| 1996-09-03 | $26.75 | $27.25 | 10,000 | — | — |
| 1996-08-30 | $27.25 | $27.76 | 25,700 | — | — |
| 1996-08-29 | $27.25 | $27.76 | 30,300 | — | — |
| 1996-08-28 | $27.25 | $27.76 | 6,100 | — | — |
| 1996-08-27 | $27.50 | $28.02 | 13,200 | — | — |
| 1996-08-26 | $27.88 | $28.40 | 36,700 | — | — |
| 1996-08-23 | $27.75 | $28.27 | 17,100 | — | — |
| 1996-08-22 | $28.13 | $28.65 | 135,100 | — | — |
| 1996-08-21 | $27.75 | $28.27 | 46,200 | — | — |
| 1996-08-20 | $27.00 | $27.51 | 36,200 | — | — |
| 1996-08-19 | $26.50 | $27.00 | 10,400 | — | — |
| 1996-08-16 | $25.13 | $25.60 | 147,700 | — | — |
| 1996-08-15 | $25.75 | $26.23 | 800 | — | — |
| 1996-08-14 | $25.13 | $25.60 | 34,300 | — | — |
| 1996-08-13 | $24.88 | $25.34 | 123,000 | — | — |
| 1996-08-12 | $25.25 | $25.72 | 7,500 | — | — |
| 1996-08-09 | $25.25 | $25.72 | 646,000 | — | — |
| 1996-08-08 | $25.50 | $25.98 | 40,700 | — | — |
| 1996-08-07 | $25.13 | $25.60 | 31,500 | — | — |
| 1996-08-06 | $26.25 | $26.74 | 23,200 | — | — |
| 1996-08-05 | $26.63 | $27.12 | 143,100 | — | — |
| 1996-08-02 | $26.00 | $26.49 | 159,000 | — | — |
| 1996-08-01 | $25.13 | $25.60 | 151,500 | — | — |
| 1996-07-31 | $24.25 | $24.71 | 200,900 | — | — |
| 1996-07-30 | $24.00 | $24.45 | 161,400 | — | — |
| 1996-07-29 | $23.75 | $24.20 | 90,900 | — | — |
| 1996-07-26 | $24.00 | $24.45 | 59,200 | — | — |
| 1996-07-25 | $24.25 | $24.71 | 185,500 | — | — |
| 1996-07-24 | $24.00 | $24.45 | 777,800 | — | — |
| 1996-07-23 | $26.25 | $26.74 | 196,100 | — | — |
| 1996-07-22 | $26.75 | $27.25 | 700 | — | — |
| 1996-07-19 | $26.75 | $27.25 | 34,100 | — | — |
| 1996-07-18 | $27.50 | $28.02 | 79,700 | — | — |
| 1996-07-17 | $25.38 | $25.85 | 37,800 | — | — |
| 1996-07-16 | $23.25 | $23.69 | 115,200 | — | — |
| 1996-07-15 | $23.88 | $24.32 | 265,900 | — | — |
| 1996-07-12 | $25.75 | $26.23 | 4,700 | — | — |
| 1996-07-11 | $26.25 | $26.74 | 2,100 | — | — |
| 1996-07-10 | $25.75 | $26.23 | 41,800 | — | — |
| 1996-07-09 | $26.25 | $26.74 | 15,600 | — | — |
| 1996-07-08 | $26.75 | $27.25 | 12,100 | — | — |
| 1996-07-05 | $26.50 | $27.00 | 8,600 | — | — |
| 1996-07-03 | $27.00 | $27.51 | 8,800 | — | — |
| 1996-07-02 | $27.50 | $28.02 | 28,600 | — | — |
| 1996-07-01 | $27.88 | $28.40 | 49,500 | — | — |
| 1996-06-28 | $28.00 | $28.53 | 291,100 | — | — |
| 1996-06-27 | $27.00 | $27.51 | 73,400 | — | — |
| 1996-06-26 | $25.75 | $26.23 | 49,000 | — | — |
| 1996-06-25 | $25.75 | $25.90 | 2,800 | — | — |
| 1996-06-24 | $25.25 | $25.39 | 44,700 | — | — |
| 1996-06-21 | $25.25 | $25.39 | 24,000 | — | — |
| 1996-06-20 | $25.00 | $25.14 | 10,700 | — | — |
| 1996-06-19 | $24.75 | $24.89 | 18,400 | — | — |
| 1996-06-18 | $24.50 | $24.64 | 16,500 | — | — |
| 1996-06-17 | $24.63 | $24.77 | 28,200 | — | — |
| 1996-06-14 | $24.63 | $24.77 | 41,400 | — | — |
| 1996-06-13 | $24.25 | $24.39 | 15,400 | — | — |
| 1996-06-12 | $24.13 | $24.26 | 25,700 | — | — |
| 1996-06-11 | $24.38 | $24.51 | 33,400 | — | — |
| 1996-06-10 | $24.88 | $25.02 | 13,200 | — | — |
| 1996-06-07 | $25.00 | $25.14 | 11,800 | — | — |
| 1996-06-06 | $25.00 | $25.14 | 135,400 | — | — |
| 1996-06-05 | $25.00 | $25.14 | 84,700 | — | — |
| 1996-06-04 | $25.13 | $25.27 | 1,300 | — | — |
| 1996-06-03 | $25.50 | $25.65 | 95,900 | — | — |
| 1996-05-31 | $25.50 | $25.65 | 24,400 | — | — |
| 1996-05-30 | $25.13 | $25.27 | 28,400 | — | — |
| 1996-05-29 | $25.00 | $25.14 | 25,500 | — | — |
| 1996-05-28 | $25.25 | $25.39 | 35,600 | — | — |
| 1996-05-24 | $25.75 | $25.90 | 14,300 | — | — |
| 1996-05-23 | $25.50 | $25.65 | 161,000 | — | — |
| 1996-05-22 | $24.63 | $24.77 | 20,700 | — | — |
| 1996-05-21 | $24.75 | $24.89 | 59,300 | — | — |
| 1996-05-20 | $24.63 | $24.77 | 1,100 | — | — |
| 1996-05-17 | $24.50 | $24.64 | 54,800 | — | — |
| 1996-05-16 | $25.00 | $25.14 | 41,500 | — | — |
| 1996-05-15 | $24.75 | $24.89 | 90,500 | — | — |
| 1996-05-14 | $23.50 | $23.63 | 47,800 | — | — |
| 1996-05-13 | $23.50 | $23.63 | 56,300 | — | — |
| 1996-05-10 | $22.63 | $22.75 | 202,500 | — | — |
| 1996-05-09 | $22.75 | $22.88 | 2,300 | — | — |
| 1996-05-08 | $22.50 | $22.63 | 21,400 | — | — |
| 1996-05-07 | $22.63 | $22.75 | 146,500 | — | — |
| 1996-05-06 | $22.75 | $22.88 | 61,800 | — | — |
| 1996-05-03 | $22.75 | $22.88 | 100,200 | — | — |
| 1996-05-02 | $22.63 | $22.75 | 163,600 | — | — |
| 1996-05-01 | $23.00 | $23.13 | 45,500 | — | — |
| 1996-04-30 | $23.25 | $23.38 | 59,200 | — | — |
| 1996-04-29 | $23.38 | $23.51 | 55,700 | — | — |
| 1996-04-26 | $23.38 | $23.51 | 100,800 | — | — |
| 1996-04-25 | $23.00 | $23.13 | 63,200 | — | — |
| 1996-04-24 | $21.88 | $22.00 | 69,600 | — | — |
| 1996-04-23 | $22.13 | $22.25 | 122,300 | — | — |
| 1996-04-22 | $21.88 | $22.00 | 285,300 | — | — |
| 1996-04-19 | $21.75 | $21.87 | 593,500 | — | — |
| 1996-04-18 | $20.63 | $20.74 | 54,500 | — | — |
| 1996-04-17 | $21.25 | $21.37 | 6,200 | — | — |
| 1996-04-16 | $21.25 | $21.37 | 900 | — | — |
| 1996-04-15 | $21.25 | $21.37 | 1,100 | — | — |
| 1996-04-12 | $20.50 | $20.62 | 12,700 | — | — |
| 1996-04-11 | $20.13 | $20.24 | 3,700 | — | — |
| 1996-04-10 | $20.13 | $20.24 | 200 | — | — |
| 1996-04-09 | $19.50 | $19.61 | 9,700 | — | — |
| 1996-04-08 | $19.38 | $19.49 | 10,400 | — | — |
| 1996-04-04 | $20.50 | $20.62 | 0 | — | — |
| 1996-04-03 | $20.50 | $20.62 | 600 | — | — |
| 1996-04-02 | $20.25 | $20.37 | 26,600 | — | — |
| 1996-04-01 | $20.50 | $20.62 | 2,600 | — | — |
| 1996-03-29 | $20.50 | $20.62 | 9,600 | — | — |
| 1996-03-28 | $21.00 | $21.12 | 1,000 | — | — |
| 1996-03-27 | $20.25 | $20.37 | 141,900 | — | — |
| 1996-03-26 | $20.25 | $20.25 | 0 | — | — |
| 1996-03-25 | $20.25 | $20.25 | 19,700 | — | — |
| 1996-03-22 | $21.25 | $21.25 | 4,500 | — | — |
| 1996-03-21 | $21.50 | $21.50 | 4,200 | — | — |
| 1996-03-20 | $21.56 | $21.56 | 11,700 | — | — |
| 1996-03-19 | $21.75 | $21.75 | 3,300 | — | — |
| 1996-03-18 | $21.38 | $21.37 | 1,000 | — | — |
| 1996-03-15 | $20.63 | $20.62 | 23,500 | — | — |
| 1996-03-14 | $20.38 | $20.38 | 34,000 | — | — |
| 1996-03-13 | $19.75 | $19.75 | 32,100 | — | — |
| 1996-03-12 | $19.75 | $19.75 | 49,600 | — | — |
| 1996-03-11 | $19.88 | $19.87 | 68,000 | — | — |
| 1996-03-08 | $20.25 | $20.25 | 18,800 | — | — |
| 1996-03-07 | $21.38 | $21.37 | 17,400 | — | — |
| 1996-03-06 | $21.25 | $21.25 | 50,800 | — | — |
| 1996-03-05 | $21.75 | $21.75 | 1,400 | — | — |
| 1996-03-04 | $21.75 | $21.75 | 700 | — | — |
| 1996-03-01 | $21.75 | $21.75 | 30,300 | — | — |
| 1996-02-29 | $21.00 | $21.00 | 43,400 | — | — |
| 1996-02-28 | $20.63 | $20.62 | 22,900 | — | — |
| 1996-02-27 | $20.88 | $20.87 | 44,800 | — | — |
| 1996-02-26 | $21.13 | $21.12 | 4,300 | — | — |
| 1996-02-23 | $20.88 | $20.87 | 30,800 | — | — |
| 1996-02-22 | $21.25 | $21.25 | 50,000 | — | — |
| 1996-02-21 | $21.00 | $21.00 | 151,000 | — | — |
| 1996-02-20 | $20.25 | $20.25 | 4,500 | — | — |
| 1996-02-16 | $20.25 | $20.25 | 255,500 | — | — |
| 1996-02-15 | $20.00 | $20.00 | 1,621,200 | — | — |
| 1996-02-14 | $20.00 | $20.00 | 6,700 | — | — |
| 1996-02-13 | $20.13 | $20.12 | 45,800 | — | — |
| 1996-02-12 | $20.25 | $20.25 | 100 | — | — |
| 1996-02-09 | $20.00 | $20.00 | 0 | — | — |
| 1996-02-08 | $20.00 | $20.00 | 3,400 | — | — |
| 1996-02-07 | $20.00 | $20.00 | 20,000 | — | — |
| 1996-02-06 | $20.25 | $20.25 | 2,700 | — | — |
| 1996-02-05 | $20.50 | $20.50 | 3,700 | — | — |
| 1996-02-02 | $20.38 | $20.38 | 400 | — | — |
| 1996-02-01 | $20.13 | $20.12 | 161,800 | — | — |
| 1996-01-31 | $20.75 | $20.75 | 19,000 | — | — |
| 1996-01-30 | $20.13 | $20.12 | 201,000 | — | — |
| 1996-01-29 | $20.00 | $20.00 | 3,800 | — | — |
| 1996-01-26 | $20.63 | $20.62 | 26,200 | — | — |
| 1996-01-25 | $20.13 | $20.12 | 0 | — | — |
| 1996-01-24 | $20.13 | $20.12 | 7,500 | — | — |
| 1996-01-23 | $20.00 | $20.00 | 400 | — | — |
| 1996-01-22 | $20.38 | $20.38 | 3,000 | — | — |
| 1996-01-19 | $20.50 | $20.50 | 2,600 | — | — |
| 1996-01-18 | $19.88 | $19.87 | 141,000 | — | — |
| 1996-01-17 | $19.88 | $19.87 | 9,600 | — | — |
| 1996-01-16 | $20.00 | $20.00 | 13,600 | — | — |
| 1996-01-15 | $20.50 | $20.50 | 11,000 | — | — |
| 1996-01-12 | $20.25 | $20.25 | 38,200 | — | — |
| 1996-01-11 | $20.50 | $20.50 | 30,000 | — | — |
| 1996-01-10 | $19.88 | $19.87 | 2,500 | — | — |
| 1996-01-09 | $19.75 | $19.75 | 13,000 | — | — |
| 1996-01-08 | $20.75 | $20.75 | 25,000 | — | — |
| 1996-01-05 | $19.25 | $19.25 | 13,600 | — | — |
| 1996-01-04 | $19.56 | $19.56 | 58,300 | — | — |
| 1996-01-03 | $19.00 | $19.00 | 500 | — | — |
| 1996-01-02 | $18.75 | $18.75 | 5,800 | — | — |