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
- 1993-04-14 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 | $42.38 | $42.38 | 192,933 | — | — |
| 1996-12-30 | $41.44 | $41.44 | 248,000 | — | — |
| 1996-12-27 | $40.50 | $40.50 | 195,733 | — | — |
| 1996-12-26 | $39.56 | $39.56 | 210,667 | — | — |
| 1996-12-24 | $39.61 | $39.61 | 138,667 | — | — |
| 1996-12-23 | $40.22 | $40.22 | 266,667 | — | — |
| 1996-12-20 | $39.56 | $39.56 | 510,667 | — | — |
| 1996-12-19 | $41.25 | $41.25 | 789,067 | — | — |
| 1996-12-18 | $38.63 | $38.63 | 318,933 | — | — |
| 1996-12-17 | $36.38 | $36.38 | 244,133 | — | — |
| 1996-12-16 | $35.91 | $35.91 | 514,267 | — | — |
| 1996-12-13 | $37.22 | $37.22 | 503,333 | — | — |
| 1996-12-12 | $39.66 | $39.66 | 706,667 | — | — |
| 1996-12-11 | $39.19 | $39.19 | 522,533 | — | — |
| 1996-12-10 | $39.38 | $39.38 | 245,200 | — | — |
| 1996-12-09 | $38.25 | $38.25 | 380,533 | — | — |
| 1996-12-06 | $36.84 | $36.84 | 477,067 | — | — |
| 1996-12-05 | $35.25 | $35.25 | 589,867 | — | — |
| 1996-12-04 | $34.78 | $34.78 | 362,133 | — | — |
| 1996-12-03 | $34.88 | $34.88 | 644,133 | — | — |
| 1996-12-02 | $33.94 | $33.94 | 1,041,333 | — | — |
| 1996-11-29 | $32.72 | $32.72 | 32,000 | — | — |
| 1996-11-27 | $32.63 | $32.63 | 187,467 | — | — |
| 1996-11-26 | $32.63 | $32.63 | 586,533 | — | — |
| 1996-11-25 | $32.67 | $32.67 | 371,867 | — | — |
| 1996-11-22 | $32.25 | $32.25 | 257,067 | — | — |
| 1996-11-21 | $33.56 | $33.56 | 589,733 | — | — |
| 1996-11-20 | $34.50 | $34.50 | 154,667 | — | — |
| 1996-11-19 | $34.50 | $34.50 | 333,467 | — | — |
| 1996-11-18 | $34.59 | $34.59 | 51,733 | — | — |
| 1996-11-15 | $34.50 | $34.50 | 126,800 | — | — |
| 1996-11-14 | $34.50 | $34.50 | 340,133 | — | — |
| 1996-11-13 | $34.41 | $34.41 | 188,000 | — | — |
| 1996-11-12 | $34.41 | $34.41 | 363,733 | — | — |
| 1996-11-11 | $35.63 | $35.63 | 61,867 | — | — |
| 1996-11-08 | $35.06 | $35.06 | 83,067 | — | — |
| 1996-11-07 | $35.34 | $35.34 | 142,267 | — | — |
| 1996-11-06 | $34.69 | $34.69 | 564,800 | — | — |
| 1996-11-05 | $34.13 | $34.13 | 466,933 | — | — |
| 1996-11-04 | $34.69 | $34.69 | 254,800 | — | — |
| 1996-11-01 | $35.06 | $35.06 | 619,733 | — | — |
| 1996-10-31 | $34.31 | $34.31 | 346,133 | — | — |
| 1996-10-30 | $34.69 | $34.69 | 468,933 | — | — |
| 1996-10-29 | $35.06 | $35.06 | 678,933 | — | — |
| 1996-10-28 | $35.06 | $35.06 | 170,000 | — | — |
| 1996-10-25 | $34.69 | $34.69 | 678,133 | — | — |
| 1996-10-24 | $31.88 | $31.88 | 396,133 | — | — |
| 1996-10-23 | $30.09 | $30.09 | 338,800 | — | — |
| 1996-10-22 | $30.75 | $30.75 | 553,600 | — | — |
| 1996-10-21 | $31.50 | $31.50 | 465,600 | — | — |
| 1996-10-18 | $32.63 | $32.63 | 276,133 | — | — |
| 1996-10-17 | $32.63 | $32.63 | 287,733 | — | — |
| 1996-10-16 | $33.00 | $33.00 | 471,600 | — | — |
| 1996-10-15 | $33.66 | $33.66 | 378,933 | — | — |
| 1996-10-14 | $32.91 | $32.91 | 462,400 | — | — |
| 1996-10-11 | $32.44 | $32.44 | 656,267 | — | — |
| 1996-10-10 | $31.31 | $31.31 | 118,933 | — | — |
| 1996-10-09 | $31.88 | $31.88 | 643,867 | — | — |
| 1996-10-08 | $30.66 | $30.66 | 115,867 | — | — |
| 1996-10-07 | $30.38 | $30.38 | 530,667 | — | — |
| 1996-10-04 | $29.34 | $29.34 | 164,800 | — | — |
| 1996-10-03 | $28.59 | $28.59 | 460,533 | — | — |
| 1996-10-02 | $28.78 | $28.78 | 849,333 | — | — |
| 1996-10-01 | $29.34 | $29.34 | 156,667 | — | — |
| 1996-09-30 | $30.19 | $30.19 | 195,467 | — | — |
| 1996-09-27 | $30.38 | $30.38 | 644,667 | — | — |
| 1996-09-26 | $29.06 | $29.06 | 646,400 | — | — |
| 1996-09-25 | $29.63 | $29.63 | 621,867 | — | — |
| 1996-09-24 | $29.53 | $29.53 | 538,933 | — | — |
| 1996-09-23 | $27.66 | $27.66 | 400,400 | — | — |
| 1996-09-20 | $26.67 | $26.67 | 165,733 | — | — |
| 1996-09-19 | $26.11 | $26.11 | 57,067 | — | — |
| 1996-09-18 | $26.06 | $26.06 | 142,667 | — | — |
| 1996-09-17 | $25.97 | $25.97 | 86,667 | — | — |
| 1996-09-16 | $26.44 | $26.44 | 464,267 | — | — |
| 1996-09-13 | $24.47 | $24.47 | 360,400 | — | — |
| 1996-09-12 | $23.25 | $23.25 | 167,467 | — | — |
| 1996-09-11 | $23.25 | $23.25 | 221,867 | — | — |
| 1996-09-10 | $23.44 | $23.44 | 379,600 | — | — |
| 1996-09-09 | $23.25 | $23.25 | 1,126,000 | — | — |
| 1996-09-06 | $24.38 | $24.38 | 40,667 | — | — |
| 1996-09-05 | $24.94 | $24.94 | 146,800 | — | — |
| 1996-09-04 | $25.59 | $25.59 | 336,533 | — | — |
| 1996-09-03 | $26.06 | $26.06 | 293,467 | — | — |
| 1996-08-30 | $26.25 | $26.25 | 289,467 | — | — |
| 1996-08-29 | $26.06 | $26.06 | 30,133 | — | — |
| 1996-08-28 | $26.34 | $26.34 | 174,133 | — | — |
| 1996-08-27 | $26.63 | $26.63 | 427,333 | — | — |
| 1996-08-26 | $25.36 | $25.36 | 373,867 | — | — |
| 1996-08-23 | $27.00 | $27.00 | 151,467 | — | — |
| 1996-08-22 | $26.34 | $26.34 | 318,533 | — | — |
| 1996-08-21 | $24.56 | $24.56 | 141,467 | — | — |
| 1996-08-20 | $23.81 | $23.81 | 202,800 | — | — |
| 1996-08-19 | $24.19 | $24.19 | 502,800 | — | — |
| 1996-08-16 | $23.44 | $23.44 | 132,400 | — | — |
| 1996-08-15 | $23.25 | $23.25 | 226,400 | — | — |
| 1996-08-14 | $22.50 | $22.50 | 51,867 | — | — |
| 1996-08-13 | $23.06 | $23.06 | 540,800 | — | — |
| 1996-08-12 | $23.34 | $23.34 | 33,333 | — | — |
| 1996-08-09 | $23.63 | $23.63 | 245,333 | — | — |
| 1996-08-08 | $23.72 | $23.72 | 308,400 | — | — |
| 1996-08-07 | $23.72 | $23.72 | 132,533 | — | — |
| 1996-08-06 | $24.09 | $24.09 | 182,800 | — | — |
| 1996-08-05 | $23.72 | $23.72 | 144,000 | — | — |
| 1996-08-02 | $24.52 | $24.52 | 456,533 | — | — |
| 1996-08-01 | $24.19 | $24.19 | 119,600 | — | — |
| 1996-07-31 | $23.81 | $23.81 | 142,133 | — | — |
| 1996-07-30 | $24.09 | $24.09 | 158,400 | — | — |
| 1996-07-29 | $24.00 | $24.00 | 251,333 | — | — |
| 1996-07-26 | $24.19 | $24.19 | 495,067 | — | — |
| 1996-07-25 | $22.50 | $22.50 | 435,867 | — | — |
| 1996-07-24 | $21.38 | $21.38 | 562,000 | — | — |
| 1996-07-23 | $19.50 | $19.50 | 570,800 | — | — |
| 1996-07-22 | $19.13 | $19.13 | 651,067 | — | — |
| 1996-07-19 | $19.31 | $19.31 | 1,010,933 | — | — |
| 1996-07-18 | $19.31 | $19.31 | 3,196,533 | — | — |
| 1996-07-17 | $19.78 | $19.78 | 916,267 | — | — |
| 1996-07-16 | $17.81 | $17.81 | 295,600 | — | — |
| 1996-07-15 | $17.25 | $17.25 | 102,533 | — | — |
| 1996-07-12 | $18.56 | $18.56 | 297,200 | — | — |
| 1996-07-11 | $19.50 | $19.50 | 994,267 | — | — |
| 1996-07-10 | $21.98 | $21.98 | 135,600 | — | — |
| 1996-07-09 | $22.13 | $22.13 | 304,933 | — | — |
| 1996-07-08 | $21.38 | $21.38 | 144,933 | — | — |
| 1996-07-05 | $20.53 | $20.53 | 230,800 | — | — |
| 1996-07-03 | $21.19 | $21.19 | 142,133 | — | — |
| 1996-07-02 | $21.38 | $21.38 | 567,067 | — | — |
| 1996-07-01 | $20.44 | $20.44 | 715,067 | — | — |
| 1996-06-28 | $20.25 | $20.25 | 80,000 | — | — |
| 1996-06-27 | $20.53 | $20.53 | 306,133 | — | — |
| 1996-06-26 | $21.00 | $21.00 | 178,267 | — | — |
| 1996-06-25 | $21.28 | $21.28 | 160,400 | — | — |
| 1996-06-24 | $21.75 | $21.75 | 230,800 | — | — |
| 1996-06-21 | $21.56 | $21.56 | 370,400 | — | — |
| 1996-06-20 | $23.25 | $23.25 | 54,800 | — | — |
| 1996-06-19 | $22.69 | $22.69 | 91,200 | — | — |
| 1996-06-18 | $22.31 | $22.31 | 227,333 | — | — |
| 1996-06-17 | $22.97 | $22.97 | 1,132,000 | — | — |
| 1996-06-14 | $23.63 | $23.63 | 23,467 | — | — |
| 1996-06-13 | $24.00 | $24.00 | 10,800 | — | — |
| 1996-06-12 | $24.19 | $24.19 | 458,133 | — | — |
| 1996-06-11 | $24.56 | $24.56 | 784,800 | — | — |
| 1996-06-10 | $24.56 | $24.56 | 18,400 | — | — |
| 1996-06-07 | $24.94 | $24.94 | 60,667 | — | — |
| 1996-06-06 | $26.25 | $26.25 | 31,600 | — | — |
| 1996-06-05 | $26.91 | $26.91 | 145,600 | — | — |
| 1996-06-04 | $27.56 | $27.56 | 97,200 | — | — |
| 1996-06-03 | $27.66 | $27.66 | 73,867 | — | — |
| 1996-05-31 | $27.66 | $27.66 | 168,400 | — | — |
| 1996-05-30 | $27.38 | $27.38 | 252,267 | — | — |
| 1996-05-29 | $27.94 | $27.94 | 566,267 | — | — |
| 1996-05-28 | $28.31 | $28.31 | 132,933 | — | — |
| 1996-05-24 | $26.81 | $26.81 | 60,400 | — | — |
| 1996-05-23 | $26.25 | $26.25 | 15,600 | — | — |
| 1996-05-22 | $26.25 | $26.25 | 147,467 | — | — |
| 1996-05-21 | $26.44 | $26.44 | 162,667 | — | — |
| 1996-05-20 | $26.72 | $26.72 | 25,067 | — | — |
| 1996-05-17 | $26.44 | $26.44 | 34,000 | — | — |
| 1996-05-16 | $26.63 | $26.63 | 538,933 | — | — |
| 1996-05-15 | $26.25 | $26.25 | 56,667 | — | — |
| 1996-05-14 | $26.44 | $26.44 | 121,333 | — | — |
| 1996-05-13 | $26.25 | $26.25 | 98,533 | — | — |
| 1996-05-10 | $25.88 | $25.88 | 212,533 | — | — |
| 1996-05-09 | $25.31 | $25.31 | 457,867 | — | — |
| 1996-05-08 | $24.19 | $24.19 | 253,200 | — | — |
| 1996-05-07 | $24.75 | $24.75 | 146,267 | — | — |
| 1996-05-06 | $26.25 | $26.25 | 23,867 | — | — |
| 1996-05-03 | $26.06 | $26.06 | 84,267 | — | — |
| 1996-05-02 | $25.69 | $25.69 | 298,133 | — | — |
| 1996-05-01 | $26.63 | $26.63 | 1,160,267 | — | — |
| 1996-04-30 | $26.63 | $26.63 | 93,600 | — | — |
| 1996-04-29 | $26.63 | $26.63 | 132,667 | — | — |
| 1996-04-26 | $25.31 | $25.31 | 90,000 | — | — |
| 1996-04-25 | $25.41 | $25.41 | 183,200 | — | — |
| 1996-04-24 | $25.50 | $25.50 | 134,800 | — | — |
| 1996-04-23 | $24.75 | $24.75 | 255,333 | — | — |
| 1996-04-22 | $24.94 | $24.94 | 480,267 | — | — |
| 1996-04-19 | $23.53 | $23.53 | 207,867 | — | — |
| 1996-04-18 | $23.06 | $23.06 | 278,667 | — | — |
| 1996-04-17 | $24.47 | $24.47 | 456,667 | — | — |
| 1996-04-16 | $23.91 | $23.91 | 333,467 | — | — |
| 1996-04-15 | $22.88 | $22.88 | 305,333 | — | — |
| 1996-04-12 | $22.13 | $22.13 | 76,000 | — | — |
| 1996-04-11 | $22.88 | $22.88 | 372,533 | — | — |
| 1996-04-10 | $22.31 | $22.31 | 72,533 | — | — |
| 1996-04-09 | $21.84 | $21.84 | 333,467 | — | — |
| 1996-04-08 | $21.56 | $21.56 | 175,600 | — | — |
| 1996-04-04 | $21.84 | $21.84 | 110,667 | — | — |
| 1996-04-03 | $22.88 | $22.88 | 148,133 | — | — |
| 1996-04-02 | $22.50 | $22.50 | 60,667 | — | — |
| 1996-04-01 | $22.13 | $22.13 | 110,400 | — | — |
| 1996-03-29 | $22.31 | $22.31 | 334,800 | — | — |
| 1996-03-28 | $21.84 | $21.84 | 668,933 | — | — |
| 1996-03-27 | $23.34 | $23.34 | 339,733 | — | — |
| 1996-03-26 | $21.38 | $21.38 | 188,400 | — | — |
| 1996-03-25 | $20.81 | $20.81 | 269,600 | — | — |
| 1996-03-22 | $20.81 | $20.81 | 57,600 | — | — |
| 1996-03-21 | $20.63 | $20.63 | 158,400 | — | — |
| 1996-03-20 | $21.00 | $21.00 | 151,467 | — | — |
| 1996-03-19 | $20.63 | $20.63 | 253,067 | — | — |
| 1996-03-18 | $20.44 | $20.44 | 189,867 | — | — |
| 1996-03-15 | $19.88 | $19.88 | 57,733 | — | — |
| 1996-03-14 | $19.97 | $19.97 | 115,867 | — | — |
| 1996-03-13 | $18.66 | $18.66 | 61,600 | — | — |
| 1996-03-12 | $18.56 | $18.56 | 209,600 | — | — |
| 1996-03-11 | $19.31 | $19.31 | 414,667 | — | — |
| 1996-03-08 | $18.19 | $18.19 | 166,400 | — | — |
| 1996-03-07 | $19.22 | $19.22 | 117,600 | — | — |
| 1996-03-06 | $19.78 | $19.78 | 209,867 | — | — |
| 1996-03-05 | $20.25 | $20.25 | 72,800 | — | — |
| 1996-03-04 | $19.97 | $19.97 | 169,600 | — | — |
| 1996-03-01 | $19.69 | $19.69 | 357,867 | — | — |
| 1996-02-29 | $20.06 | $20.06 | 128,000 | — | — |
| 1996-02-28 | $19.78 | $19.78 | 198,933 | — | — |
| 1996-02-27 | $19.69 | $19.69 | 142,667 | — | — |
| 1996-02-26 | $20.72 | $20.72 | 379,733 | — | — |
| 1996-02-23 | $19.88 | $19.88 | 124,267 | — | — |
| 1996-02-22 | $20.34 | $20.34 | 205,600 | — | — |
| 1996-02-21 | $19.97 | $19.97 | 64,267 | — | — |
| 1996-02-20 | $19.88 | $19.88 | 69,600 | — | — |
| 1996-02-16 | $20.63 | $20.63 | 466,400 | — | — |
| 1996-02-15 | $20.34 | $20.34 | 969,333 | — | — |
| 1996-02-14 | $19.59 | $19.59 | 147,467 | — | — |
| 1996-02-13 | $19.69 | $19.69 | 45,867 | — | — |
| 1996-02-12 | $20.25 | $20.25 | 28,267 | — | — |
| 1996-02-09 | $20.16 | $20.16 | 45,333 | — | — |
| 1996-02-08 | $20.72 | $20.72 | 73,867 | — | — |
| 1996-02-07 | $21.19 | $21.19 | 4,000 | — | — |
| 1996-02-06 | $20.95 | $20.95 | 554,667 | — | — |
| 1996-02-05 | $21.38 | $21.38 | 898,933 | — | — |
| 1996-02-02 | $21.47 | $21.47 | 356,533 | — | — |
| 1996-02-01 | $20.34 | $20.34 | 156,267 | — | — |
| 1996-01-31 | $19.78 | $19.78 | 93,867 | — | — |
| 1996-01-30 | $19.88 | $19.88 | 83,467 | — | — |
| 1996-01-29 | $20.16 | $20.16 | 229,333 | — | — |
| 1996-01-26 | $20.34 | $20.34 | 185,867 | — | — |
| 1996-01-25 | $20.34 | $20.34 | 549,600 | — | — |
| 1996-01-24 | $19.88 | $19.88 | 512,533 | — | — |
| 1996-01-23 | $18.28 | $18.28 | 550,400 | — | — |
| 1996-01-22 | $17.77 | $17.77 | 326,933 | — | — |
| 1996-01-19 | $17.81 | $17.81 | 120,000 | — | — |
| 1996-01-18 | $17.91 | $17.91 | 329,600 | — | — |
| 1996-01-17 | $17.72 | $17.72 | 902,933 | — | — |
| 1996-01-16 | $16.50 | $16.50 | 1,552,000 | — | — |
| 1996-01-15 | $16.88 | $16.88 | 554,667 | — | — |
| 1996-01-12 | $17.81 | $17.81 | 320,533 | — | — |
| 1996-01-11 | $17.25 | $17.25 | 884,267 | — | — |
| 1996-01-10 | $17.39 | $17.39 | 1,150,933 | — | — |
| 1996-01-09 | $17.46 | $17.46 | 209,867 | — | — |
| 1996-01-08 | $17.81 | $17.81 | 138,933 | — | — |
| 1996-01-05 | $18.28 | $18.28 | 2,170,133 | — | — |
| 1996-01-04 | $17.53 | $17.53 | 330,400 | — | — |
| 1996-01-03 | $18.80 | $18.80 | 100,000 | — | — |
| 1996-01-02 | $19.50 | $19.50 | 62,133 | — | — |