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
- 1993-12-09 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 | $34.50 | $42.25 | 37,100 | — | — |
| 1996-12-30 | $34.25 | $41.94 | 42,000 | — | — |
| 1996-12-27 | $33.25 | $40.72 | 23,500 | — | — |
| 1996-12-26 | $32.75 | $40.11 | 8,600 | — | — |
| 1996-12-24 | $32.50 | $39.80 | 7,400 | — | — |
| 1996-12-23 | $32.75 | $40.11 | 14,100 | — | — |
| 1996-12-20 | $33.38 | $40.87 | 16,200 | — | — |
| 1996-12-19 | $33.25 | $40.72 | 20,400 | — | — |
| 1996-12-18 | $33.13 | $40.56 | 14,100 | — | — |
| 1996-12-17 | $32.25 | $39.49 | 25,400 | — | — |
| 1996-12-16 | $32.00 | $39.19 | 10,100 | — | — |
| 1996-12-13 | $31.50 | $38.57 | 33,200 | — | — |
| 1996-12-12 | $30.75 | $37.66 | 25,600 | — | — |
| 1996-12-11 | $30.25 | $37.04 | 22,100 | — | — |
| 1996-12-10 | $30.50 | $37.35 | 70,500 | — | — |
| 1996-12-09 | $30.63 | $37.50 | 40,600 | — | — |
| 1996-12-06 | $30.88 | $37.81 | 32,200 | — | — |
| 1996-12-05 | $30.88 | $37.81 | 20,200 | — | — |
| 1996-12-04 | $31.63 | $38.73 | 76,200 | — | — |
| 1996-12-03 | $32.63 | $39.95 | 27,100 | — | — |
| 1996-12-02 | $32.13 | $39.34 | 51,100 | — | — |
| 1996-11-29 | $31.88 | $39.03 | 17,600 | — | — |
| 1996-11-27 | $31.50 | $38.57 | 11,500 | — | — |
| 1996-11-26 | $31.50 | $38.57 | 34,700 | — | — |
| 1996-11-25 | $31.63 | $38.73 | 22,200 | — | — |
| 1996-11-22 | $31.50 | $38.57 | 38,900 | — | — |
| 1996-11-21 | $31.25 | $38.27 | 31,200 | — | — |
| 1996-11-20 | $31.25 | $38.27 | 9,700 | — | — |
| 1996-11-19 | $31.38 | $38.42 | 44,100 | — | — |
| 1996-11-18 | $31.75 | $38.88 | 15,900 | — | — |
| 1996-11-15 | $31.00 | $37.96 | 19,800 | — | — |
| 1996-11-14 | $30.63 | $37.50 | 4,200 | — | — |
| 1996-11-13 | $30.13 | $36.89 | 7,000 | — | — |
| 1996-11-12 | $29.88 | $36.58 | 50,400 | — | — |
| 1996-11-11 | $29.63 | $36.28 | 3,400 | — | — |
| 1996-11-08 | $29.63 | $36.28 | 20,700 | — | — |
| 1996-11-07 | $30.13 | $36.89 | 10,300 | — | — |
| 1996-11-06 | $30.38 | $37.20 | 11,700 | — | — |
| 1996-11-05 | $29.88 | $36.58 | 33,600 | — | — |
| 1996-11-04 | $29.00 | $35.51 | 19,200 | — | — |
| 1996-11-01 | $28.75 | $35.21 | 16,700 | — | — |
| 1996-10-31 | $28.63 | $35.05 | 103,200 | — | — |
| 1996-10-30 | $28.63 | $35.05 | 13,300 | — | — |
| 1996-10-29 | $28.88 | $35.36 | 15,900 | — | — |
| 1996-10-28 | $28.63 | $35.05 | 18,200 | — | — |
| 1996-10-25 | $28.75 | $35.21 | 24,800 | — | — |
| 1996-10-24 | $28.75 | $35.21 | 5,300 | — | — |
| 1996-10-23 | $28.75 | $35.21 | 5,000 | — | — |
| 1996-10-22 | $28.75 | $35.21 | 6,400 | — | — |
| 1996-10-21 | $28.75 | $35.21 | 10,300 | — | — |
| 1996-10-18 | $28.75 | $35.21 | 3,300 | — | — |
| 1996-10-17 | $28.63 | $35.05 | 18,100 | — | — |
| 1996-10-16 | $28.50 | $34.90 | 40,700 | — | — |
| 1996-10-15 | $28.38 | $34.75 | 11,200 | — | — |
| 1996-10-14 | $28.38 | $34.75 | 26,800 | — | — |
| 1996-10-11 | $28.50 | $34.90 | 13,600 | — | — |
| 1996-10-10 | $28.38 | $34.75 | 39,400 | — | — |
| 1996-10-09 | $28.38 | $34.75 | 34,100 | — | — |
| 1996-10-08 | $28.38 | $34.75 | 14,200 | — | — |
| 1996-10-07 | $28.25 | $34.59 | 29,300 | — | — |
| 1996-10-04 | $28.38 | $34.75 | 43,500 | — | — |
| 1996-10-03 | $28.25 | $34.59 | 18,500 | — | — |
| 1996-10-02 | $28.25 | $34.59 | 37,900 | — | — |
| 1996-10-01 | $28.38 | $34.75 | 13,900 | — | — |
| 1996-09-30 | $28.50 | $34.90 | 41,600 | — | — |
| 1996-09-27 | $28.38 | $34.75 | 23,000 | — | — |
| 1996-09-26 | $28.38 | $34.75 | 27,200 | — | — |
| 1996-09-25 | $28.25 | $34.59 | 88,200 | — | — |
| 1996-09-24 | $28.38 | $34.19 | 7,400 | — | — |
| 1996-09-23 | $28.38 | $34.19 | 4,700 | — | — |
| 1996-09-20 | $28.25 | $34.04 | 8,400 | — | — |
| 1996-09-19 | $28.00 | $33.74 | 22,800 | — | — |
| 1996-09-18 | $27.75 | $33.44 | 5,000 | — | — |
| 1996-09-17 | $28.38 | $34.19 | 109,600 | — | — |
| 1996-09-16 | $28.13 | $33.89 | 11,800 | — | — |
| 1996-09-13 | $28.13 | $33.89 | 11,000 | — | — |
| 1996-09-12 | $28.25 | $34.04 | 160,600 | — | — |
| 1996-09-11 | $28.88 | $34.79 | 9,500 | — | — |
| 1996-09-10 | $29.00 | $34.94 | 9,200 | — | — |
| 1996-09-09 | $28.75 | $34.64 | 8,300 | — | — |
| 1996-09-06 | $28.38 | $34.19 | 11,000 | — | — |
| 1996-09-05 | $28.38 | $34.19 | 31,600 | — | — |
| 1996-09-04 | $28.25 | $34.04 | 18,400 | — | — |
| 1996-09-03 | $28.25 | $34.04 | 18,300 | — | — |
| 1996-08-30 | $28.38 | $34.19 | 39,000 | — | — |
| 1996-08-29 | $28.38 | $34.19 | 25,100 | — | — |
| 1996-08-28 | $28.13 | $33.89 | 13,400 | — | — |
| 1996-08-27 | $28.13 | $33.89 | 52,200 | — | — |
| 1996-08-26 | $27.63 | $33.29 | 5,400 | — | — |
| 1996-08-23 | $27.56 | $33.21 | 6,500 | — | — |
| 1996-08-22 | $27.63 | $33.29 | 20,900 | — | — |
| 1996-08-21 | $27.75 | $33.44 | 13,200 | — | — |
| 1996-08-20 | $28.00 | $33.74 | 31,300 | — | — |
| 1996-08-19 | $28.00 | $33.74 | 24,200 | — | — |
| 1996-08-16 | $28.00 | $33.74 | 25,200 | — | — |
| 1996-08-15 | $27.75 | $33.44 | 16,800 | — | — |
| 1996-08-14 | $27.88 | $33.59 | 23,200 | — | — |
| 1996-08-13 | $27.75 | $33.44 | 114,100 | — | — |
| 1996-08-12 | $27.88 | $33.59 | 14,500 | — | — |
| 1996-08-09 | $27.88 | $33.59 | 7,400 | — | — |
| 1996-08-08 | $27.50 | $33.14 | 7,600 | — | — |
| 1996-08-07 | $27.38 | $32.99 | 83,800 | — | — |
| 1996-08-06 | $27.50 | $33.14 | 18,100 | — | — |
| 1996-08-05 | $27.50 | $33.14 | 31,200 | — | — |
| 1996-08-02 | $27.13 | $32.68 | 36,400 | — | — |
| 1996-08-01 | $27.25 | $32.83 | 18,600 | — | — |
| 1996-07-31 | $28.00 | $33.74 | 28,400 | — | — |
| 1996-07-30 | $26.75 | $32.23 | 19,300 | — | — |
| 1996-07-29 | $27.13 | $32.68 | 17,200 | — | — |
| 1996-07-26 | $27.25 | $32.83 | 52,300 | — | — |
| 1996-07-25 | $27.50 | $33.14 | 33,400 | — | — |
| 1996-07-24 | $26.75 | $32.23 | 6,000 | — | — |
| 1996-07-23 | $26.63 | $32.08 | 13,500 | — | — |
| 1996-07-22 | $26.63 | $32.08 | 7,100 | — | — |
| 1996-07-19 | $26.63 | $32.08 | 5,200 | — | — |
| 1996-07-18 | $26.38 | $31.78 | 9,900 | — | — |
| 1996-07-17 | $26.38 | $31.78 | 16,500 | — | — |
| 1996-07-16 | $26.25 | $31.63 | 32,100 | — | — |
| 1996-07-15 | $25.88 | $31.18 | 14,400 | — | — |
| 1996-07-12 | $25.75 | $31.03 | 32,100 | — | — |
| 1996-07-11 | $26.00 | $31.33 | 52,300 | — | — |
| 1996-07-10 | $26.13 | $31.48 | 66,300 | — | — |
| 1996-07-09 | $26.38 | $31.78 | 34,800 | — | — |
| 1996-07-08 | $26.50 | $31.93 | 68,600 | — | — |
| 1996-07-05 | $26.75 | $32.23 | 9,800 | — | — |
| 1996-07-03 | $27.13 | $32.68 | 48,800 | — | — |
| 1996-07-02 | $27.00 | $32.53 | 22,500 | — | — |
| 1996-07-01 | $27.00 | $32.53 | 7,300 | — | — |
| 1996-06-28 | $26.88 | $32.38 | 40,500 | — | — |
| 1996-06-27 | $27.00 | $32.53 | 22,800 | — | — |
| 1996-06-26 | $26.75 | $32.23 | 12,500 | — | — |
| 1996-06-25 | $27.13 | $32.14 | 13,400 | — | — |
| 1996-06-24 | $27.25 | $32.28 | 31,700 | — | — |
| 1996-06-21 | $27.38 | $32.43 | 11,100 | — | — |
| 1996-06-20 | $27.00 | $31.99 | 43,400 | — | — |
| 1996-06-19 | $26.88 | $31.84 | 6,000 | — | — |
| 1996-06-18 | $26.88 | $31.84 | 7,500 | — | — |
| 1996-06-17 | $26.88 | $31.84 | 16,300 | — | — |
| 1996-06-14 | $27.38 | $32.43 | 25,800 | — | — |
| 1996-06-13 | $26.75 | $31.69 | 5,900 | — | — |
| 1996-06-12 | $26.50 | $31.40 | 12,900 | — | — |
| 1996-06-11 | $26.88 | $31.84 | 18,500 | — | — |
| 1996-06-10 | $26.63 | $31.54 | 36,200 | — | — |
| 1996-06-07 | $27.00 | $31.99 | 15,300 | — | — |
| 1996-06-06 | $26.75 | $31.69 | 20,300 | — | — |
| 1996-06-05 | $26.88 | $31.84 | 21,800 | — | — |
| 1996-06-04 | $26.88 | $31.84 | 32,300 | — | — |
| 1996-06-03 | $27.00 | $31.99 | 34,800 | — | — |
| 1996-05-31 | $26.75 | $31.69 | 27,200 | — | — |
| 1996-05-30 | $26.38 | $31.25 | 12,000 | — | — |
| 1996-05-29 | $26.63 | $31.54 | 14,700 | — | — |
| 1996-05-28 | $26.50 | $31.40 | 30,200 | — | — |
| 1996-05-24 | $26.50 | $31.40 | 13,100 | — | — |
| 1996-05-23 | $26.63 | $31.54 | 15,300 | — | — |
| 1996-05-22 | $26.63 | $31.54 | 27,700 | — | — |
| 1996-05-21 | $26.63 | $31.54 | 50,900 | — | — |
| 1996-05-20 | $26.50 | $31.40 | 46,300 | — | — |
| 1996-05-17 | $26.50 | $31.40 | 16,600 | — | — |
| 1996-05-16 | $26.38 | $31.25 | 23,400 | — | — |
| 1996-05-15 | $26.38 | $31.25 | 5,700 | — | — |
| 1996-05-14 | $26.13 | $30.95 | 21,700 | — | — |
| 1996-05-13 | $26.50 | $31.40 | 25,200 | — | — |
| 1996-05-10 | $26.25 | $31.10 | 30,500 | — | — |
| 1996-05-09 | $26.25 | $31.10 | 26,500 | — | — |
| 1996-05-08 | $26.25 | $31.10 | 32,400 | — | — |
| 1996-05-07 | $26.25 | $31.10 | 43,900 | — | — |
| 1996-05-06 | $26.13 | $30.95 | 10,600 | — | — |
| 1996-05-03 | $26.00 | $30.80 | 16,000 | — | — |
| 1996-05-02 | $26.25 | $31.10 | 34,200 | — | — |
| 1996-05-01 | $26.00 | $30.80 | 23,800 | — | — |
| 1996-04-30 | $26.13 | $30.95 | 41,100 | — | — |
| 1996-04-29 | $25.88 | $30.66 | 45,300 | — | — |
| 1996-04-26 | $26.00 | $30.80 | 24,300 | — | — |
| 1996-04-25 | $26.00 | $30.80 | 43,400 | — | — |
| 1996-04-24 | $26.25 | $31.10 | 61,800 | — | — |
| 1996-04-23 | $26.00 | $30.80 | 29,700 | — | — |
| 1996-04-22 | $25.88 | $30.66 | 20,500 | — | — |
| 1996-04-19 | $26.00 | $30.80 | 13,500 | — | — |
| 1996-04-18 | $25.88 | $30.66 | 27,800 | — | — |
| 1996-04-17 | $26.13 | $30.95 | 103,000 | — | — |
| 1996-04-16 | $25.38 | $30.06 | 68,200 | — | — |
| 1996-04-15 | $25.38 | $30.06 | 29,100 | — | — |
| 1996-04-12 | $25.25 | $29.91 | 93,800 | — | — |
| 1996-04-11 | $25.25 | $29.91 | 151,800 | — | — |
| 1996-04-10 | $25.25 | $29.91 | 58,900 | — | — |
| 1996-04-09 | $25.50 | $30.21 | 63,900 | — | — |
| 1996-04-08 | $25.75 | $30.51 | 189,100 | — | — |
| 1996-04-04 | $26.13 | $30.95 | 95,700 | — | — |
| 1996-04-03 | $26.13 | $30.95 | 281,300 | — | — |
| 1996-04-02 | $26.13 | $30.95 | 1,365,900 | — | — |
| 1996-04-01 | $26.38 | $31.25 | 26,000 | — | — |
| 1996-03-29 | $27.25 | $32.28 | 4,200 | — | — |
| 1996-03-28 | $27.13 | $32.14 | 8,000 | — | — |
| 1996-03-27 | $27.13 | $32.14 | 18,700 | — | — |
| 1996-03-26 | $27.00 | $31.99 | 55,200 | — | — |
| 1996-03-25 | $26.75 | $31.69 | 2,000 | — | — |
| 1996-03-22 | $27.00 | $31.99 | 13,100 | — | — |
| 1996-03-21 | $27.25 | $32.28 | 27,400 | — | — |
| 1996-03-20 | $26.63 | $31.54 | 13,300 | — | — |
| 1996-03-19 | $26.63 | $31.54 | 15,300 | — | — |
| 1996-03-18 | $26.38 | $31.25 | 7,300 | — | — |
| 1996-03-15 | $25.75 | $30.51 | 31,300 | — | — |
| 1996-03-14 | $26.38 | $31.25 | 9,100 | — | — |
| 1996-03-13 | $26.88 | $31.30 | 19,100 | — | — |
| 1996-03-12 | $27.00 | $31.45 | 9,500 | — | — |
| 1996-03-11 | $26.63 | $31.01 | 2,100 | — | — |
| 1996-03-08 | $26.63 | $31.01 | 9,700 | — | — |
| 1996-03-07 | $26.88 | $31.30 | 24,400 | — | — |
| 1996-03-06 | $26.50 | $30.86 | 6,300 | — | — |
| 1996-03-05 | $26.63 | $31.01 | 4,400 | — | — |
| 1996-03-04 | $26.50 | $30.86 | 16,500 | — | — |
| 1996-03-01 | $27.00 | $31.45 | 8,600 | — | — |
| 1996-02-29 | $26.88 | $31.30 | 66,100 | — | — |
| 1996-02-28 | $27.00 | $31.45 | 103,100 | — | — |
| 1996-02-27 | $26.75 | $31.16 | 4,300 | — | — |
| 1996-02-26 | $27.00 | $31.45 | 33,900 | — | — |
| 1996-02-23 | $26.50 | $30.86 | 42,500 | — | — |
| 1996-02-22 | $26.25 | $30.57 | 11,200 | — | — |
| 1996-02-21 | $26.38 | $30.72 | 46,900 | — | — |
| 1996-02-20 | $26.63 | $31.01 | 15,500 | — | — |
| 1996-02-16 | $26.88 | $31.30 | 5,400 | — | — |
| 1996-02-15 | $26.75 | $31.16 | 12,200 | — | — |
| 1996-02-14 | $27.13 | $31.59 | 16,900 | — | — |
| 1996-02-13 | $27.00 | $31.45 | 14,900 | — | — |
| 1996-02-12 | $27.25 | $31.74 | 1,800 | — | — |
| 1996-02-09 | $27.25 | $31.74 | 5,900 | — | — |
| 1996-02-08 | $27.38 | $31.88 | 10,500 | — | — |
| 1996-02-07 | $27.25 | $31.74 | 29,100 | — | — |
| 1996-02-06 | $27.38 | $31.88 | 57,200 | — | — |
| 1996-02-05 | $27.63 | $32.17 | 8,600 | — | — |
| 1996-02-02 | $27.63 | $32.17 | 41,200 | — | — |
| 1996-02-01 | $27.25 | $31.74 | 31,000 | — | — |
| 1996-01-31 | $27.50 | $32.03 | 46,300 | — | — |
| 1996-01-30 | $26.63 | $31.01 | 21,900 | — | — |
| 1996-01-29 | $26.38 | $30.72 | 12,300 | — | — |
| 1996-01-26 | $26.13 | $30.43 | 3,000 | — | — |
| 1996-01-25 | $26.25 | $30.57 | 6,000 | — | — |
| 1996-01-24 | $26.25 | $30.57 | 25,200 | — | — |
| 1996-01-23 | $26.38 | $30.72 | 21,800 | — | — |
| 1996-01-22 | $26.00 | $30.28 | 2,400 | — | — |
| 1996-01-19 | $25.75 | $29.99 | 32,400 | — | — |
| 1996-01-18 | $25.50 | $29.70 | 48,000 | — | — |
| 1996-01-17 | $25.25 | $29.41 | 54,800 | — | — |
| 1996-01-16 | $25.38 | $29.55 | 26,400 | — | — |
| 1996-01-15 | $25.63 | $29.84 | 13,200 | — | — |
| 1996-01-12 | $26.00 | $30.28 | 32,400 | — | — |
| 1996-01-11 | $25.88 | $30.14 | 64,200 | — | — |
| 1996-01-10 | $26.25 | $30.57 | 61,300 | — | — |
| 1996-01-09 | $26.25 | $30.57 | 74,600 | — | — |
| 1996-01-08 | $26.25 | $30.57 | 5,700 | — | — |
| 1996-01-05 | $26.13 | $30.43 | 75,900 | — | — |
| 1996-01-04 | $26.13 | $30.43 | 38,300 | — | — |
| 1996-01-03 | $26.38 | $30.20 | 7,600 | — | — |
| 1996-01-02 | $26.50 | $30.34 | 12,800 | — | — |