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
- 1993-02-02 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 | $32.87 | $97.80 | 53,646 | — | — |
| 1996-12-30 | $32.76 | $97.47 | 37,948 | — | — |
| 1996-12-27 | $32.10 | $95.49 | 63,020 | — | — |
| 1996-12-26 | $31.65 | $94.18 | 80,639 | — | — |
| 1996-12-24 | $31.54 | $93.85 | 15,359 | — | — |
| 1996-12-23 | $31.54 | $93.85 | 62,343 | — | — |
| 1996-12-20 | $31.77 | $94.50 | 76,121 | — | — |
| 1996-12-19 | $31.32 | $93.19 | 80,187 | — | — |
| 1996-12-18 | $30.55 | $90.88 | 122,653 | — | — |
| 1996-12-17 | $29.99 | $89.24 | 28,122 | — | — |
| 1996-12-16 | $29.66 | $88.25 | 59,180 | — | — |
| 1996-12-13 | $29.33 | $87.26 | 157,439 | — | — |
| 1996-12-12 | $29.55 | $87.92 | 59,745 | — | — |
| 1996-12-11 | $29.77 | $88.58 | 24,169 | — | — |
| 1996-12-10 | $30.22 | $83.46 | 189,175 | — | — |
| 1996-12-09 | $29.88 | $82.54 | 54,324 | — | — |
| 1996-12-06 | $29.66 | $81.93 | 15,698 | — | — |
| 1996-12-05 | $29.66 | $81.93 | 53,759 | — | — |
| 1996-12-04 | $29.66 | $81.93 | 72,394 | — | — |
| 1996-12-03 | $29.66 | $81.93 | 63,924 | — | — |
| 1996-12-02 | $29.66 | $81.93 | 115,764 | — | — |
| 1996-11-29 | $29.77 | $82.24 | 13,439 | — | — |
| 1996-11-27 | $29.44 | $81.32 | 31,510 | — | — |
| 1996-11-26 | $29.11 | $80.40 | 32,188 | — | — |
| 1996-11-25 | $29.44 | $81.32 | 78,267 | — | — |
| 1996-11-22 | $29.66 | $81.93 | 199,791 | — | — |
| 1996-11-21 | $30.22 | $83.46 | 12,988 | — | — |
| 1996-11-20 | $30.33 | $83.77 | 30,155 | — | — |
| 1996-11-19 | $30.33 | $83.77 | 50,032 | — | — |
| 1996-11-18 | $30.10 | $83.15 | 26,653 | — | — |
| 1996-11-15 | $30.10 | $83.15 | 28,912 | — | — |
| 1996-11-14 | $29.99 | $82.85 | 37,044 | — | — |
| 1996-11-13 | $29.88 | $82.54 | 62,682 | — | — |
| 1996-11-12 | $29.55 | $81.63 | 20,442 | — | — |
| 1996-11-11 | $30.10 | $83.15 | 93,401 | — | — |
| 1996-11-08 | $30.55 | $84.38 | 163,763 | — | — |
| 1996-11-07 | $30.44 | $84.07 | 21,458 | — | — |
| 1996-11-06 | $30.44 | $84.07 | 97,806 | — | — |
| 1996-11-05 | $30.10 | $83.15 | 66,070 | — | — |
| 1996-11-04 | $29.66 | $81.93 | 68,216 | — | — |
| 1996-11-01 | $29.88 | $82.54 | 40,319 | — | — |
| 1996-10-31 | $29.77 | $82.24 | 36,818 | — | — |
| 1996-10-30 | $29.77 | $82.24 | 69,119 | — | — |
| 1996-10-29 | $29.99 | $82.85 | 22,926 | — | — |
| 1996-10-28 | $29.77 | $82.24 | 37,157 | — | — |
| 1996-10-25 | $30.10 | $83.15 | 69,345 | — | — |
| 1996-10-24 | $30.10 | $83.15 | 20,329 | — | — |
| 1996-10-23 | $30.33 | $83.77 | 111,924 | — | — |
| 1996-10-22 | $30.10 | $83.15 | 25,524 | — | — |
| 1996-10-21 | $29.88 | $82.54 | 23,378 | — | — |
| 1996-10-18 | $30.22 | $83.46 | 20,442 | — | — |
| 1996-10-17 | $30.22 | $83.46 | 51,952 | — | — |
| 1996-10-16 | $29.88 | $82.54 | 49,355 | — | — |
| 1996-10-15 | $29.11 | $80.40 | 30,493 | — | — |
| 1996-10-14 | $28.89 | $79.79 | 55,792 | — | — |
| 1996-10-11 | $29.00 | $80.09 | 9,712 | — | — |
| 1996-10-10 | $28.67 | $79.18 | 10,503 | — | — |
| 1996-10-09 | $28.67 | $79.18 | 113,166 | — | — |
| 1996-10-08 | $28.78 | $79.48 | 113,279 | — | — |
| 1996-10-07 | $28.67 | $79.18 | 17,505 | — | — |
| 1996-10-04 | $28.78 | $79.48 | 30,945 | — | — |
| 1996-10-03 | $28.67 | $79.18 | 29,703 | — | — |
| 1996-10-02 | $28.55 | $78.87 | 137,222 | — | — |
| 1996-10-01 | $28.55 | $78.87 | 24,621 | — | — |
| 1996-09-30 | $28.45 | $78.57 | 63,020 | — | — |
| 1996-09-27 | $28.33 | $78.26 | 53,420 | — | — |
| 1996-09-26 | $28.55 | $78.87 | 76,573 | — | — |
| 1996-09-25 | $28.78 | $79.48 | 47,096 | — | — |
| 1996-09-24 | $28.89 | $79.79 | 37,383 | — | — |
| 1996-09-23 | $29.11 | $80.40 | 21,006 | — | — |
| 1996-09-20 | $29.22 | $80.71 | 86,851 | — | — |
| 1996-09-19 | $29.11 | $80.40 | 53,985 | — | — |
| 1996-09-18 | $29.00 | $80.09 | 40,997 | — | — |
| 1996-09-17 | $29.11 | $80.40 | 20,555 | — | — |
| 1996-09-16 | $28.89 | $79.79 | 57,035 | — | — |
| 1996-09-13 | $29.11 | $80.40 | 110,455 | — | — |
| 1996-09-12 | $29.11 | $80.40 | 7,228 | — | — |
| 1996-09-11 | $29.11 | $80.40 | 50,823 | — | — |
| 1996-09-10 | $29.33 | $75.04 | 289,127 | — | — |
| 1996-09-09 | $29.00 | $74.19 | 37,044 | — | — |
| 1996-09-06 | $29.11 | $74.47 | 95,208 | — | — |
| 1996-09-05 | $29.11 | $74.47 | 38,625 | — | — |
| 1996-09-04 | $29.22 | $74.76 | 51,613 | — | — |
| 1996-09-03 | $29.11 | $74.47 | 13,214 | — | — |
| 1996-08-30 | $29.00 | $74.19 | 90,578 | — | — |
| 1996-08-29 | $29.00 | $74.19 | 31,510 | — | — |
| 1996-08-28 | $28.89 | $73.91 | 23,152 | — | — |
| 1996-08-27 | $28.89 | $73.91 | 16,941 | — | — |
| 1996-08-26 | $28.78 | $73.62 | 32,526 | — | — |
| 1996-08-23 | $28.45 | $72.78 | 44,498 | — | — |
| 1996-08-22 | $28.55 | $73.05 | 56,922 | — | — |
| 1996-08-21 | $28.33 | $72.49 | 35,915 | — | — |
| 1996-08-20 | $28.45 | $72.78 | 61,891 | — | — |
| 1996-08-19 | $28.33 | $72.49 | 24,169 | — | — |
| 1996-08-16 | $27.89 | $71.36 | 89,448 | — | — |
| 1996-08-15 | $27.45 | $70.22 | 20,216 | — | — |
| 1996-08-14 | $27.56 | $70.51 | 28,122 | — | — |
| 1996-08-13 | $27.56 | $70.51 | 69,910 | — | — |
| 1996-08-12 | $27.78 | $71.08 | 17,618 | — | — |
| 1996-08-09 | $27.89 | $71.36 | 83,237 | — | — |
| 1996-08-08 | $27.89 | $71.36 | 12,762 | — | — |
| 1996-08-07 | $27.89 | $71.36 | 42,013 | — | — |
| 1996-08-06 | $27.67 | $70.79 | 49,129 | — | — |
| 1996-08-05 | $28.22 | $72.20 | 26,653 | — | — |
| 1996-08-02 | $28.45 | $72.78 | 59,632 | — | — |
| 1996-08-01 | $27.78 | $71.08 | 21,797 | — | — |
| 1996-07-31 | $27.78 | $71.08 | 10,955 | — | — |
| 1996-07-30 | $28.00 | $71.64 | 4,291 | — | — |
| 1996-07-29 | $28.00 | $71.64 | 16,828 | — | — |
| 1996-07-26 | $27.67 | $70.79 | 16,941 | — | — |
| 1996-07-25 | $27.45 | $70.22 | 10,616 | — | — |
| 1996-07-24 | $27.45 | $70.22 | 35,915 | — | — |
| 1996-07-23 | $27.67 | $70.79 | 0 | — | — |
| 1996-07-22 | $27.78 | $71.08 | 55,002 | — | — |
| 1996-07-19 | $27.45 | $70.22 | 14,117 | — | — |
| 1996-07-18 | $27.45 | $70.22 | 33,091 | — | — |
| 1996-07-17 | $27.12 | $69.37 | 19,651 | — | — |
| 1996-07-16 | $27.23 | $69.66 | 47,322 | — | — |
| 1996-07-15 | $27.67 | $70.79 | 13,891 | — | — |
| 1996-07-12 | $27.89 | $71.36 | 45,740 | — | — |
| 1996-07-11 | $28.00 | $71.64 | 52,630 | — | — |
| 1996-07-10 | $28.22 | $72.20 | 8,583 | — | — |
| 1996-07-09 | $28.22 | $72.20 | 56,922 | — | — |
| 1996-07-08 | $27.67 | $70.79 | 16,715 | — | — |
| 1996-07-05 | $28.45 | $72.78 | 7,905 | — | — |
| 1996-07-03 | $28.67 | $73.34 | 23,039 | — | — |
| 1996-07-02 | $28.33 | $72.49 | 43,708 | — | — |
| 1996-07-01 | $28.11 | $71.92 | 29,364 | — | — |
| 1996-06-28 | $28.22 | $72.20 | 61,778 | — | — |
| 1996-06-27 | $27.89 | $71.36 | 36,028 | — | — |
| 1996-06-26 | $27.89 | $71.36 | 22,701 | — | — |
| 1996-06-25 | $27.89 | $71.36 | 23,717 | — | — |
| 1996-06-24 | $27.89 | $71.36 | 26,089 | — | — |
| 1996-06-21 | $27.67 | $70.79 | 50,936 | — | — |
| 1996-06-20 | $27.67 | $70.79 | 39,529 | — | — |
| 1996-06-19 | $27.89 | $71.36 | 17,054 | — | — |
| 1996-06-18 | $27.78 | $71.08 | 28,009 | — | — |
| 1996-06-17 | $27.89 | $71.36 | 23,491 | — | — |
| 1996-06-14 | $27.78 | $71.08 | 23,830 | — | — |
| 1996-06-13 | $27.67 | $70.79 | 20,442 | — | — |
| 1996-06-12 | $27.56 | $70.51 | 21,232 | — | — |
| 1996-06-11 | $28.00 | $66.11 | 24,846 | — | — |
| 1996-06-10 | $28.00 | $66.11 | 58,842 | — | — |
| 1996-06-07 | $28.00 | $66.11 | 19,086 | — | — |
| 1996-06-06 | $28.11 | $66.37 | 14,908 | — | — |
| 1996-06-05 | $28.00 | $66.11 | 11,407 | — | — |
| 1996-06-04 | $27.78 | $65.59 | 27,670 | — | — |
| 1996-06-03 | $27.89 | $65.85 | 19,538 | — | — |
| 1996-05-31 | $27.67 | $65.32 | 43,143 | — | — |
| 1996-05-30 | $27.67 | $65.32 | 45,853 | — | — |
| 1996-05-29 | $28.00 | $66.11 | 14,456 | — | — |
| 1996-05-28 | $27.89 | $65.85 | 8,809 | — | — |
| 1996-05-24 | $28.00 | $66.11 | 11,068 | — | — |
| 1996-05-23 | $27.89 | $65.85 | 21,232 | — | — |
| 1996-05-22 | $28.00 | $66.11 | 10,729 | — | — |
| 1996-05-21 | $28.22 | $66.63 | 22,701 | — | — |
| 1996-05-20 | $28.33 | $66.89 | 35,350 | — | — |
| 1996-05-17 | $27.89 | $65.85 | 37,722 | — | — |
| 1996-05-16 | $27.78 | $65.59 | 22,701 | — | — |
| 1996-05-15 | $27.67 | $65.32 | 29,929 | — | — |
| 1996-05-14 | $27.78 | $65.59 | 75,331 | — | — |
| 1996-05-13 | $26.78 | $63.23 | 58,729 | — | — |
| 1996-05-10 | $26.56 | $62.71 | 43,143 | — | — |
| 1996-05-09 | $26.56 | $62.71 | 17,166 | — | — |
| 1996-05-08 | $26.56 | $62.71 | 49,355 | — | — |
| 1996-05-07 | $26.45 | $62.45 | 67,199 | — | — |
| 1996-05-06 | $26.23 | $61.92 | 29,477 | — | — |
| 1996-05-03 | $26.12 | $61.66 | 16,602 | — | — |
| 1996-05-02 | $26.12 | $61.66 | 39,642 | — | — |
| 1996-05-01 | $26.23 | $61.92 | 123,557 | — | — |
| 1996-04-30 | $25.79 | $60.88 | 17,166 | — | — |
| 1996-04-29 | $25.79 | $60.88 | 12,988 | — | — |
| 1996-04-26 | $25.79 | $60.88 | 43,933 | — | — |
| 1996-04-25 | $25.68 | $60.62 | 107,180 | — | — |
| 1996-04-24 | $25.79 | $60.88 | 65,957 | — | — |
| 1996-04-23 | $25.79 | $60.88 | 36,366 | — | — |
| 1996-04-22 | $25.90 | $61.14 | 32,978 | — | — |
| 1996-04-19 | $25.57 | $60.36 | 47,999 | — | — |
| 1996-04-18 | $25.68 | $60.62 | 41,223 | — | — |
| 1996-04-17 | $26.01 | $61.40 | 19,312 | — | — |
| 1996-04-16 | $25.90 | $61.14 | 47,886 | — | — |
| 1996-04-15 | $26.01 | $61.40 | 16,376 | — | — |
| 1996-04-12 | $25.79 | $60.88 | 31,058 | — | — |
| 1996-04-11 | $25.90 | $61.14 | 10,390 | — | — |
| 1996-04-10 | $25.90 | $61.14 | 47,999 | — | — |
| 1996-04-09 | $25.68 | $60.62 | 54,324 | — | — |
| 1996-04-08 | $25.57 | $60.36 | 34,446 | — | — |
| 1996-04-04 | $25.57 | $60.36 | 242,596 | — | — |
| 1996-04-03 | $25.46 | $60.10 | 57,260 | — | — |
| 1996-04-02 | $25.68 | $60.62 | 40,093 | — | — |
| 1996-04-01 | $25.79 | $60.88 | 20,668 | — | — |
| 1996-03-29 | $26.01 | $61.40 | 7,679 | — | — |
| 1996-03-28 | $26.23 | $61.92 | 60,423 | — | — |
| 1996-03-27 | $26.45 | $62.45 | 31,736 | — | — |
| 1996-03-26 | $26.56 | $62.71 | 94,305 | — | — |
| 1996-03-25 | $26.45 | $62.45 | 13,214 | — | — |
| 1996-03-22 | $26.34 | $62.18 | 26,766 | — | — |
| 1996-03-21 | $26.12 | $61.66 | 21,232 | — | — |
| 1996-03-20 | $26.12 | $61.66 | 45,740 | — | — |
| 1996-03-19 | $25.90 | $61.14 | 54,550 | — | — |
| 1996-03-18 | $25.79 | $60.88 | 28,912 | — | — |
| 1996-03-15 | $25.46 | $60.10 | 17,957 | — | — |
| 1996-03-14 | $25.35 | $59.83 | 70,136 | — | — |
| 1996-03-13 | $25.12 | $59.31 | 369,315 | — | — |
| 1996-03-12 | $25.57 | $55.25 | 61,552 | — | — |
| 1996-03-11 | $25.35 | $54.78 | 69,910 | — | — |
| 1996-03-08 | $25.35 | $54.78 | 156,083 | — | — |
| 1996-03-07 | $25.90 | $55.97 | 19,651 | — | — |
| 1996-03-06 | $26.01 | $56.21 | 59,632 | — | — |
| 1996-03-05 | $26.01 | $56.21 | 47,999 | — | — |
| 1996-03-04 | $25.78 | $55.72 | 0 | — | — |
| 1996-03-01 | $25.79 | $55.73 | 111,133 | — | — |
| 1996-02-29 | $25.79 | $55.73 | 592,599 | — | — |
| 1996-02-28 | $25.90 | $55.97 | 43,708 | — | — |
| 1996-02-27 | $25.90 | $55.97 | 56,018 | — | — |
| 1996-02-26 | $26.23 | $56.68 | 100,291 | — | — |
| 1996-02-23 | $26.23 | $56.68 | 155,067 | — | — |
| 1996-02-22 | $26.34 | $56.92 | 239,772 | — | — |
| 1996-02-21 | $26.67 | $57.65 | 66,634 | — | — |
| 1996-02-20 | $26.90 | $58.12 | 121,524 | — | — |
| 1996-02-16 | $26.67 | $57.65 | 216,055 | — | — |
| 1996-02-15 | $26.67 | $57.65 | 125,928 | — | — |
| 1996-02-14 | $26.34 | $56.92 | 179,801 | — | — |
| 1996-02-13 | $26.23 | $56.68 | 6,437 | — | — |
| 1996-02-12 | $26.23 | $56.68 | 25,298 | — | — |
| 1996-02-09 | $26.12 | $56.45 | 48,338 | — | — |
| 1996-02-08 | $26.23 | $56.68 | 67,312 | — | — |
| 1996-02-07 | $26.23 | $56.68 | 119,942 | — | — |
| 1996-02-06 | $25.46 | $55.01 | 49,016 | — | — |
| 1996-02-05 | $25.57 | $55.25 | 52,291 | — | — |
| 1996-02-02 | $25.57 | $55.25 | 26,202 | — | — |
| 1996-02-01 | $25.46 | $55.01 | 82,785 | — | — |
| 1996-01-31 | $25.46 | $55.01 | 34,221 | — | — |
| 1996-01-30 | $25.12 | $54.29 | 36,818 | — | — |
| 1996-01-29 | $25.35 | $54.78 | 33,882 | — | — |
| 1996-01-26 | $25.46 | $55.01 | 38,625 | — | — |
| 1996-01-25 | $25.68 | $55.49 | 41,900 | — | — |
| 1996-01-24 | $25.68 | $55.49 | 42,804 | — | — |
| 1996-01-23 | $25.79 | $55.73 | 32,526 | — | — |
| 1996-01-22 | $25.57 | $55.25 | 127,622 | — | — |
| 1996-01-19 | $26.01 | $56.21 | 77,138 | — | — |
| 1996-01-18 | $26.12 | $56.45 | 56,131 | — | — |
| 1996-01-17 | $26.34 | $56.92 | 91,933 | — | — |
| 1996-01-16 | $26.67 | $57.65 | 19,086 | — | — |
| 1996-01-15 | $27.01 | $58.36 | 18,409 | — | — |
| 1996-01-12 | $27.01 | $58.36 | 51,726 | — | — |
| 1996-01-11 | $26.90 | $58.12 | 14,682 | — | — |
| 1996-01-10 | $27.45 | $59.31 | 100,630 | — | — |
| 1996-01-09 | $27.34 | $59.08 | 39,980 | — | — |
| 1996-01-08 | $27.56 | $59.56 | 6,211 | — | — |
| 1996-01-05 | $27.67 | $59.79 | 37,270 | — | — |
| 1996-01-04 | $27.45 | $59.31 | 39,190 | — | — |
| 1996-01-03 | $27.01 | $58.36 | 12,423 | — | — |
| 1996-01-02 | $26.78 | $57.88 | 56,018 | — | — |