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
- 1993-03-02 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 | $23.96 | $23.96 | 7,487 | — | — |
| 1996-12-30 | $23.65 | $23.65 | 3,499 | — | — |
| 1996-12-27 | $23.65 | $23.65 | 9,766 | — | — |
| 1996-12-26 | $23.50 | $23.50 | 1,709 | — | — |
| 1996-12-24 | $23.50 | $23.50 | 81 | — | — |
| 1996-12-23 | $23.50 | $23.50 | 977 | — | — |
| 1996-12-20 | $23.50 | $23.50 | 2,279 | — | — |
| 1996-12-19 | $23.65 | $23.65 | 1,383 | — | — |
| 1996-12-18 | $23.65 | $23.65 | 4,232 | — | — |
| 1996-12-17 | $23.50 | $23.50 | 4,801 | — | — |
| 1996-12-16 | $23.35 | $23.35 | 407 | — | — |
| 1996-12-13 | $23.65 | $23.65 | 31,331 | — | — |
| 1996-12-12 | $23.96 | $23.96 | 27,100 | — | — |
| 1996-12-11 | $23.96 | $23.96 | 2,035 | — | — |
| 1996-12-10 | $24.42 | $24.42 | 488 | — | — |
| 1996-12-09 | $23.96 | $23.96 | 35,238 | — | — |
| 1996-12-06 | $23.96 | $23.96 | 488 | — | — |
| 1996-12-05 | $24.27 | $24.27 | 5,208 | — | — |
| 1996-12-04 | $24.58 | $24.58 | 814 | — | — |
| 1996-12-03 | $24.27 | $24.27 | 1,302 | — | — |
| 1996-12-02 | $24.42 | $24.42 | 4,639 | — | — |
| 1996-11-29 | $24.12 | $24.12 | 1,383 | — | — |
| 1996-11-27 | $23.65 | $23.65 | 19,775 | — | — |
| 1996-11-26 | $23.65 | $23.65 | 9,440 | — | — |
| 1996-11-25 | $24.58 | $24.58 | 1,872 | — | — |
| 1996-11-22 | $24.12 | $24.12 | 5,208 | — | — |
| 1996-11-21 | $24.27 | $24.27 | 52,083 | — | — |
| 1996-11-20 | $24.58 | $24.58 | 1,383 | — | — |
| 1996-11-19 | $24.58 | $24.58 | 7,161 | — | — |
| 1996-11-18 | $25.19 | $25.19 | 1,709 | — | — |
| 1996-11-15 | $24.88 | $24.88 | 15,137 | — | — |
| 1996-11-14 | $25.19 | $25.19 | 0 | — | — |
| 1996-11-13 | $25.19 | $25.19 | 0 | — | — |
| 1996-11-12 | $25.19 | $25.19 | 5,778 | — | — |
| 1996-11-11 | $24.73 | $24.73 | 1,058 | — | — |
| 1996-11-08 | $24.88 | $24.88 | 4,883 | — | — |
| 1996-11-07 | $24.88 | $24.88 | 2,035 | — | — |
| 1996-11-06 | $25.04 | $25.04 | 2,441 | — | — |
| 1996-11-05 | $25.50 | $25.50 | 6,836 | — | — |
| 1996-11-04 | $25.96 | $25.96 | 2,930 | — | — |
| 1996-11-01 | $26.27 | $26.27 | 2,360 | — | — |
| 1996-10-31 | $26.27 | $26.27 | 2,116 | — | — |
| 1996-10-30 | $26.42 | $26.42 | 895 | — | — |
| 1996-10-29 | $26.73 | $26.73 | 4,150 | — | — |
| 1996-10-28 | $27.34 | $27.34 | 7,975 | — | — |
| 1996-10-25 | $28.26 | $28.26 | 1,058 | — | — |
| 1996-10-24 | $28.11 | $28.11 | 13,997 | — | — |
| 1996-10-23 | $28.11 | $28.11 | 4,069 | — | — |
| 1996-10-22 | $28.26 | $28.26 | 1,383 | — | — |
| 1996-10-21 | $27.49 | $27.49 | 244 | — | — |
| 1996-10-18 | $27.65 | $27.65 | 3,174 | — | — |
| 1996-10-17 | $27.34 | $27.34 | 163 | — | — |
| 1996-10-16 | $27.34 | $27.34 | 3,255 | — | — |
| 1996-10-15 | $27.65 | $27.65 | 6,592 | — | — |
| 1996-10-14 | $27.65 | $27.65 | 3,499 | — | — |
| 1996-10-11 | $27.65 | $27.65 | 4,069 | — | — |
| 1996-10-10 | $27.80 | $27.80 | 570 | — | — |
| 1996-10-09 | $27.80 | $27.80 | 1,139 | — | — |
| 1996-10-08 | $27.96 | $27.96 | 0 | — | — |
| 1996-10-07 | $27.96 | $27.96 | 326 | — | — |
| 1996-10-04 | $28.11 | $28.11 | 326 | — | — |
| 1996-10-03 | $27.65 | $27.65 | 2,279 | — | — |
| 1996-10-02 | $27.80 | $27.80 | 326 | — | — |
| 1996-10-01 | $27.65 | $27.65 | 81 | — | — |
| 1996-09-30 | $27.49 | $27.49 | 12,939 | — | — |
| 1996-09-27 | $27.03 | $27.03 | 2,523 | — | — |
| 1996-09-26 | $26.42 | $26.42 | 1,953 | — | — |
| 1996-09-25 | $25.96 | $25.96 | 3,011 | — | — |
| 1996-09-24 | $25.65 | $25.65 | 30,843 | — | — |
| 1996-09-23 | $25.80 | $25.80 | 9,684 | — | — |
| 1996-09-20 | $25.50 | $25.50 | 20,996 | — | — |
| 1996-09-19 | $25.65 | $25.65 | 13,509 | — | — |
| 1996-09-18 | $25.65 | $25.65 | 13,346 | — | — |
| 1996-09-17 | $25.80 | $25.80 | 14,893 | — | — |
| 1996-09-16 | $26.42 | $26.42 | 29,541 | — | — |
| 1996-09-13 | $26.57 | $26.57 | 6,429 | — | — |
| 1996-09-12 | $25.80 | $25.80 | 14,323 | — | — |
| 1996-09-11 | $25.80 | $25.80 | 15,544 | — | — |
| 1996-09-10 | $25.80 | $25.80 | 8,545 | — | — |
| 1996-09-09 | $25.80 | $25.80 | 27,262 | — | — |
| 1996-09-06 | $25.80 | $25.80 | 4,313 | — | — |
| 1996-09-05 | $25.65 | $25.65 | 3,906 | — | — |
| 1996-09-04 | $25.65 | $25.65 | 10,335 | — | — |
| 1996-09-03 | $25.96 | $25.96 | 15,462 | — | — |
| 1996-08-30 | $25.96 | $25.96 | 8,057 | — | — |
| 1996-08-29 | $25.80 | $25.80 | 9,521 | — | — |
| 1996-08-28 | $25.65 | $25.65 | 18,311 | — | — |
| 1996-08-27 | $25.80 | $25.80 | 19,206 | — | — |
| 1996-08-26 | $25.96 | $25.96 | 18,636 | — | — |
| 1996-08-23 | $26.42 | $26.42 | 20,426 | — | — |
| 1996-08-22 | $26.42 | $26.42 | 10,010 | — | — |
| 1996-08-21 | $26.42 | $26.42 | 0 | — | — |
| 1996-08-20 | $26.42 | $26.42 | 9,521 | — | — |
| 1996-08-19 | $26.57 | $26.57 | 5,290 | — | — |
| 1996-08-16 | $26.73 | $26.73 | 17,985 | — | — |
| 1996-08-15 | $26.57 | $26.57 | 23,763 | — | — |
| 1996-08-14 | $26.42 | $26.42 | 8,952 | — | — |
| 1996-08-13 | $27.65 | $27.65 | 5,941 | — | — |
| 1996-08-12 | $27.65 | $27.65 | 10,905 | — | — |
| 1996-08-09 | $29.03 | $29.03 | 10,498 | — | — |
| 1996-08-08 | $29.18 | $29.18 | 44,596 | — | — |
| 1996-08-07 | $30.57 | $30.57 | 13,509 | — | — |
| 1996-08-06 | $27.34 | $27.34 | 22,217 | — | — |
| 1996-08-05 | $24.27 | $24.27 | 977 | — | — |
| 1996-08-02 | $24.27 | $24.27 | 2,604 | — | — |
| 1996-08-01 | $24.27 | $24.27 | 5,615 | — | — |
| 1996-07-31 | $24.27 | $24.27 | 6,104 | — | — |
| 1996-07-30 | $23.96 | $23.96 | 16,032 | — | — |
| 1996-07-29 | $24.58 | $24.58 | 1,221 | — | — |
| 1996-07-26 | $24.12 | $24.12 | 8,545 | — | — |
| 1996-07-25 | $23.65 | $23.65 | 977 | — | — |
| 1996-07-24 | $23.50 | $23.50 | 24,821 | — | — |
| 1996-07-23 | $23.65 | $23.65 | 31,576 | — | — |
| 1996-07-22 | $23.50 | $23.50 | 1,221 | — | — |
| 1996-07-19 | $23.50 | $23.50 | 977 | — | — |
| 1996-07-18 | $23.35 | $23.35 | 3,092 | — | — |
| 1996-07-17 | $22.89 | $22.89 | 2,930 | — | — |
| 1996-07-16 | $22.43 | $22.43 | 12,370 | — | — |
| 1996-07-15 | $23.35 | $23.35 | 6,266 | — | — |
| 1996-07-12 | $25.04 | $25.04 | 12,126 | — | — |
| 1996-07-11 | $25.50 | $25.50 | 5,452 | — | — |
| 1996-07-10 | $25.80 | $25.80 | 10,173 | — | — |
| 1996-07-09 | $26.42 | $26.42 | 3,662 | — | — |
| 1996-07-08 | $26.11 | $26.11 | 9,033 | — | — |
| 1996-07-05 | $26.42 | $26.42 | 0 | — | — |
| 1996-07-03 | $26.42 | $26.42 | 1,628 | — | — |
| 1996-07-02 | $26.27 | $26.27 | 7,324 | — | — |
| 1996-07-01 | $26.57 | $26.57 | 8,789 | — | — |
| 1996-06-28 | $26.57 | $26.57 | 32,308 | — | — |
| 1996-06-27 | $26.27 | $26.27 | 12,858 | — | — |
| 1996-06-26 | $25.96 | $25.96 | 12,939 | — | — |
| 1996-06-25 | $26.42 | $26.42 | 9,196 | — | — |
| 1996-06-24 | $26.88 | $26.88 | 16,846 | — | — |
| 1996-06-21 | $26.57 | $26.57 | 7,080 | — | — |
| 1996-06-20 | $25.50 | $25.50 | 4,150 | — | — |
| 1996-06-19 | $24.73 | $24.73 | 10,905 | — | — |
| 1996-06-18 | $24.88 | $24.88 | 3,418 | — | — |
| 1996-06-17 | $25.50 | $25.50 | 8,382 | — | — |
| 1996-06-14 | $24.88 | $24.88 | 19,206 | — | — |
| 1996-06-13 | $25.04 | $25.04 | 5,697 | — | — |
| 1996-06-12 | $25.34 | $25.34 | 12,126 | — | — |
| 1996-06-11 | $25.19 | $25.19 | 7,080 | — | — |
| 1996-06-10 | $25.04 | $25.04 | 6,999 | — | — |
| 1996-06-07 | $24.88 | $24.88 | 2,441 | — | — |
| 1996-06-06 | $26.11 | $26.11 | 244 | — | — |
| 1996-06-05 | $26.11 | $26.11 | 2,360 | — | — |
| 1996-06-04 | $26.73 | $26.73 | 7,243 | — | — |
| 1996-06-03 | $26.42 | $26.42 | 22,542 | — | — |
| 1996-05-31 | $25.19 | $25.19 | 3,662 | — | — |
| 1996-05-30 | $23.81 | $23.81 | 6,266 | — | — |
| 1996-05-29 | $23.50 | $23.50 | 17,171 | — | — |
| 1996-05-28 | $23.50 | $23.50 | 1,628 | — | — |
| 1996-05-24 | $23.65 | $23.65 | 12,858 | — | — |
| 1996-05-23 | $23.65 | $23.65 | 7,324 | — | — |
| 1996-05-22 | $23.65 | $23.65 | 1,790 | — | — |
| 1996-05-21 | $23.50 | $23.50 | 7,161 | — | — |
| 1996-05-20 | $23.81 | $23.81 | 1,709 | — | — |
| 1996-05-17 | $23.65 | $23.65 | 20,671 | — | — |
| 1996-05-16 | $23.35 | $23.35 | 39,144 | — | — |
| 1996-05-15 | $23.96 | $23.96 | 14,160 | — | — |
| 1996-05-14 | $23.81 | $23.81 | 23,193 | — | — |
| 1996-05-13 | $23.65 | $23.65 | 9,277 | — | — |
| 1996-05-10 | $23.81 | $23.81 | 7,568 | — | — |
| 1996-05-09 | $23.81 | $23.81 | 2,279 | — | — |
| 1996-05-08 | $24.73 | $24.73 | 4,964 | — | — |
| 1996-05-07 | $24.73 | $24.73 | 5,046 | — | — |
| 1996-05-06 | $24.27 | $24.27 | 3,418 | — | — |
| 1996-05-03 | $23.96 | $23.96 | 244 | — | — |
| 1996-05-02 | $24.12 | $24.12 | 2,279 | — | — |
| 1996-05-01 | $24.58 | $24.58 | 9,847 | — | — |
| 1996-04-30 | $23.84 | $23.84 | 2,543 | — | — |
| 1996-04-29 | $23.10 | $23.10 | 12,207 | — | — |
| 1996-04-26 | $22.98 | $22.98 | 27,873 | — | — |
| 1996-04-25 | $23.59 | $23.59 | 509 | — | — |
| 1996-04-24 | $23.59 | $23.59 | 2,950 | — | — |
| 1996-04-23 | $23.22 | $23.22 | 10,885 | — | — |
| 1996-04-22 | $22.61 | $22.61 | 814 | — | — |
| 1996-04-19 | $22.73 | $22.73 | 2,848 | — | — |
| 1996-04-18 | $22.61 | $22.61 | 19,633 | — | — |
| 1996-04-17 | $22.00 | $22.00 | 8,036 | — | — |
| 1996-04-16 | $22.00 | $22.00 | 19,531 | — | — |
| 1996-04-15 | $21.38 | $21.38 | 2,136 | — | — |
| 1996-04-12 | $21.26 | $21.26 | 3,357 | — | — |
| 1996-04-11 | $21.26 | $21.26 | 407 | — | — |
| 1996-04-10 | $21.14 | $21.14 | 20,854 | — | — |
| 1996-04-09 | $21.14 | $21.14 | 2,136 | — | — |
| 1996-04-08 | $21.01 | $21.01 | 12,410 | — | — |
| 1996-04-04 | $21.50 | $21.50 | 3,459 | — | — |
| 1996-04-03 | $21.01 | $21.01 | 610 | — | — |
| 1996-04-02 | $21.26 | $21.26 | 21,973 | — | — |
| 1996-04-01 | $21.26 | $21.26 | 3,560 | — | — |
| 1996-03-29 | $20.89 | $20.89 | 10,783 | — | — |
| 1996-03-28 | $21.14 | $21.14 | 8,545 | — | — |
| 1996-03-27 | $21.14 | $21.14 | 23,193 | — | — |
| 1996-03-26 | $20.64 | $20.64 | 12,410 | — | — |
| 1996-03-25 | $20.52 | $20.52 | 37,231 | — | — |
| 1996-03-22 | $20.77 | $20.77 | 13,529 | — | — |
| 1996-03-21 | $20.03 | $20.03 | 35,095 | — | — |
| 1996-03-20 | $19.66 | $19.66 | 12,512 | — | — |
| 1996-03-19 | $19.78 | $19.78 | 23,193 | — | — |
| 1996-03-18 | $19.91 | $19.91 | 11,597 | — | — |
| 1996-03-15 | $19.66 | $19.66 | 9,766 | — | — |
| 1996-03-14 | $19.66 | $19.66 | 11,698 | — | — |
| 1996-03-13 | $19.78 | $19.78 | 14,648 | — | — |
| 1996-03-12 | $19.66 | $19.66 | 16,276 | — | — |
| 1996-03-11 | $19.78 | $19.78 | 20,549 | — | — |
| 1996-03-08 | $19.29 | $19.29 | 22,583 | — | — |
| 1996-03-07 | $19.42 | $19.42 | 31,230 | — | — |
| 1996-03-06 | $19.42 | $19.42 | 17,192 | — | — |
| 1996-03-05 | $19.66 | $19.66 | 29,297 | — | — |
| 1996-03-04 | $19.66 | $19.66 | 29,195 | — | — |
| 1996-03-01 | $18.55 | $18.55 | 18,921 | — | — |
| 1996-02-29 | $17.94 | $17.94 | 13,835 | — | — |
| 1996-02-28 | $17.69 | $17.69 | 14,954 | — | — |
| 1996-02-27 | $17.69 | $17.69 | 20,650 | — | — |
| 1996-02-26 | $17.69 | $17.69 | 16,378 | — | — |
| 1996-02-23 | $18.19 | $18.19 | 9,257 | — | — |
| 1996-02-22 | $18.43 | $18.43 | 12,207 | — | — |
| 1996-02-21 | $19.05 | $19.05 | 12,105 | — | — |
| 1996-02-20 | $18.92 | $18.92 | 15,157 | — | — |
| 1996-02-16 | $18.92 | $18.92 | 20,854 | — | — |
| 1996-02-15 | $18.43 | $18.43 | 51,880 | — | — |
| 1996-02-14 | $17.94 | $17.94 | 40,792 | — | — |
| 1996-02-13 | $17.57 | $17.57 | 40,690 | — | — |
| 1996-02-12 | $17.57 | $17.57 | 15,157 | — | — |
| 1996-02-09 | $17.69 | $17.69 | 36,316 | — | — |
| 1996-02-08 | $17.57 | $17.57 | 59,102 | — | — |
| 1996-02-07 | $17.69 | $17.69 | 39,266 | — | — |
| 1996-02-06 | $17.45 | $17.45 | 11,495 | — | — |
| 1996-02-05 | $17.33 | $17.33 | 12,410 | — | — |
| 1996-02-02 | $17.57 | $17.57 | 3,459 | — | — |
| 1996-02-01 | $16.59 | $16.59 | 6,612 | — | — |
| 1996-01-31 | $16.71 | $16.71 | 610 | — | — |
| 1996-01-30 | $16.71 | $16.71 | 5,493 | — | — |
| 1996-01-29 | $16.96 | $16.96 | 1,628 | — | — |
| 1996-01-26 | $16.83 | $16.83 | 610 | — | — |
| 1996-01-25 | $16.71 | $16.71 | 3,153 | — | — |
| 1996-01-24 | $16.71 | $16.71 | 3,560 | — | — |
| 1996-01-23 | $17.08 | $17.08 | 814 | — | — |
| 1996-01-22 | $17.20 | $17.20 | 3,052 | — | — |
| 1996-01-19 | $17.45 | $17.45 | 12,410 | — | — |
| 1996-01-18 | $17.33 | $17.33 | 6,917 | — | — |
| 1996-01-17 | $17.45 | $17.45 | 3,459 | — | — |
| 1996-01-16 | $17.57 | $17.57 | 8,341 | — | — |
| 1996-01-15 | $17.08 | $17.08 | 17,497 | — | — |
| 1996-01-12 | $16.47 | $16.47 | 4,883 | — | — |
| 1996-01-11 | $15.73 | $15.73 | 15,462 | — | — |
| 1996-01-10 | $15.61 | $15.61 | 9,155 | — | — |
| 1996-01-09 | $15.73 | $15.73 | 19,836 | — | — |
| 1996-01-08 | $15.97 | $15.97 | 7,121 | — | — |
| 1996-01-05 | $15.97 | $15.97 | 9,664 | — | — |
| 1996-01-04 | $15.61 | $15.61 | 20,650 | — | — |
| 1996-01-03 | $15.97 | $15.97 | 38,859 | — | — |
| 1996-01-02 | $16.10 | $16.10 | 7,426 | — | — |