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
- 1995-10-11 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 | $33.50 | $33.74 | 115,900 | — | — |
| 1996-12-30 | $33.25 | $33.49 | 53,000 | — | — |
| 1996-12-27 | $33.50 | $33.74 | 68,900 | — | — |
| 1996-12-26 | $33.50 | $33.74 | 88,200 | — | — |
| 1996-12-24 | $33.13 | $33.37 | 72,100 | — | — |
| 1996-12-23 | $33.00 | $33.24 | 115,400 | — | — |
| 1996-12-20 | $33.00 | $33.24 | 127,300 | — | — |
| 1996-12-19 | $32.75 | $32.99 | 224,800 | — | — |
| 1996-12-18 | $32.75 | $32.99 | 653,000 | — | — |
| 1996-12-17 | $31.63 | $31.86 | 39,100 | — | — |
| 1996-12-16 | $32.13 | $32.36 | 37,300 | — | — |
| 1996-12-13 | $31.88 | $32.11 | 103,200 | — | — |
| 1996-12-12 | $32.25 | $32.49 | 147,700 | — | — |
| 1996-12-11 | $31.88 | $32.11 | 227,700 | — | — |
| 1996-12-10 | $30.63 | $30.85 | 127,100 | — | — |
| 1996-12-09 | $31.50 | $31.73 | 81,100 | — | — |
| 1996-12-06 | $30.63 | $30.85 | 55,200 | — | — |
| 1996-12-05 | $31.00 | $31.23 | 91,100 | — | — |
| 1996-12-04 | $31.50 | $31.73 | 72,800 | — | — |
| 1996-12-03 | $32.50 | $32.74 | 36,000 | — | — |
| 1996-12-02 | $33.00 | $33.24 | 28,300 | — | — |
| 1996-11-29 | $33.13 | $33.37 | 26,400 | — | — |
| 1996-11-27 | $32.88 | $33.11 | 74,100 | — | — |
| 1996-11-26 | $32.75 | $32.99 | 53,100 | — | — |
| 1996-11-25 | $32.75 | $32.99 | 59,500 | — | — |
| 1996-11-22 | $32.75 | $32.99 | 30,100 | — | — |
| 1996-11-21 | $33.00 | $33.24 | 38,100 | — | — |
| 1996-11-20 | $33.00 | $33.24 | 52,900 | — | — |
| 1996-11-19 | $33.00 | $33.24 | 57,800 | — | — |
| 1996-11-18 | $32.88 | $33.11 | 32,500 | — | — |
| 1996-11-15 | $32.75 | $32.99 | 38,800 | — | — |
| 1996-11-14 | $32.75 | $32.99 | 24,700 | — | — |
| 1996-11-13 | $33.13 | $33.37 | 20,100 | — | — |
| 1996-11-12 | $32.88 | $33.11 | 61,500 | — | — |
| 1996-11-11 | $32.88 | $33.11 | 45,100 | — | — |
| 1996-11-08 | $32.75 | $32.99 | 79,800 | — | — |
| 1996-11-07 | $32.38 | $32.61 | 74,200 | — | — |
| 1996-11-06 | $31.50 | $31.73 | 144,900 | — | — |
| 1996-11-05 | $32.00 | $32.23 | 72,900 | — | — |
| 1996-11-04 | $32.00 | $32.23 | 55,800 | — | — |
| 1996-11-01 | $31.75 | $31.98 | 126,900 | — | — |
| 1996-10-31 | $30.38 | $30.60 | 516,700 | — | — |
| 1996-10-30 | $31.25 | $31.48 | 39,000 | — | — |
| 1996-10-29 | $30.75 | $30.92 | 50,300 | — | — |
| 1996-10-28 | $31.38 | $31.55 | 18,700 | — | — |
| 1996-10-25 | $31.63 | $31.80 | 26,900 | — | — |
| 1996-10-24 | $31.75 | $31.93 | 27,100 | — | — |
| 1996-10-23 | $31.75 | $31.93 | 13,900 | — | — |
| 1996-10-22 | $31.75 | $31.93 | 41,100 | — | — |
| 1996-10-21 | $31.13 | $31.30 | 50,900 | — | — |
| 1996-10-18 | $31.50 | $31.68 | 28,300 | — | — |
| 1996-10-17 | $32.38 | $32.56 | 36,500 | — | — |
| 1996-10-16 | $32.00 | $32.18 | 38,700 | — | — |
| 1996-10-15 | $32.50 | $32.68 | 26,600 | — | — |
| 1996-10-14 | $32.75 | $32.94 | 36,500 | — | — |
| 1996-10-11 | $32.63 | $32.81 | 77,700 | — | — |
| 1996-10-10 | $32.63 | $32.81 | 29,700 | — | — |
| 1996-10-09 | $32.75 | $32.94 | 29,900 | — | — |
| 1996-10-08 | $33.00 | $33.19 | 39,200 | — | — |
| 1996-10-07 | $33.50 | $33.69 | 95,600 | — | — |
| 1996-10-04 | $34.38 | $34.57 | 42,900 | — | — |
| 1996-10-03 | $33.13 | $33.31 | 57,800 | — | — |
| 1996-10-02 | $33.00 | $33.19 | 90,900 | — | — |
| 1996-10-01 | $32.63 | $32.81 | 73,900 | — | — |
| 1996-09-30 | $32.50 | $32.68 | 41,100 | — | — |
| 1996-09-27 | $32.25 | $32.43 | 65,000 | — | — |
| 1996-09-26 | $31.75 | $31.93 | 88,300 | — | — |
| 1996-09-25 | $31.75 | $31.93 | 62,100 | — | — |
| 1996-09-24 | $31.88 | $32.06 | 74,800 | — | — |
| 1996-09-23 | $31.50 | $31.68 | 107,000 | — | — |
| 1996-09-20 | $31.88 | $32.06 | 66,200 | — | — |
| 1996-09-19 | $32.38 | $32.56 | 67,400 | — | — |
| 1996-09-18 | $32.50 | $32.68 | 107,800 | — | — |
| 1996-09-17 | $32.00 | $32.18 | 51,300 | — | — |
| 1996-09-16 | $31.75 | $31.93 | 36,200 | — | — |
| 1996-09-13 | $31.50 | $31.68 | 92,000 | — | — |
| 1996-09-12 | $31.50 | $31.68 | 52,600 | — | — |
| 1996-09-11 | $31.50 | $31.68 | 45,100 | — | — |
| 1996-09-10 | $31.50 | $31.68 | 114,500 | — | — |
| 1996-09-09 | $31.38 | $31.55 | 65,900 | — | — |
| 1996-09-06 | $31.63 | $31.80 | 155,800 | — | — |
| 1996-09-05 | $30.75 | $30.92 | 36,500 | — | — |
| 1996-09-04 | $30.13 | $30.30 | 26,900 | — | — |
| 1996-09-03 | $30.25 | $30.42 | 17,100 | — | — |
| 1996-08-30 | $30.88 | $31.05 | 23,500 | — | — |
| 1996-08-29 | $31.25 | $31.43 | 58,900 | — | — |
| 1996-08-28 | $31.25 | $31.43 | 31,500 | — | — |
| 1996-08-27 | $31.00 | $31.18 | 52,700 | — | — |
| 1996-08-26 | $30.88 | $31.05 | 28,000 | — | — |
| 1996-08-23 | $30.63 | $30.80 | 141,700 | — | — |
| 1996-08-22 | $30.75 | $30.92 | 43,000 | — | — |
| 1996-08-21 | $31.50 | $31.68 | 42,200 | — | — |
| 1996-08-20 | $32.25 | $32.43 | 39,900 | — | — |
| 1996-08-19 | $32.13 | $32.31 | 76,000 | — | — |
| 1996-08-16 | $32.25 | $32.43 | 109,900 | — | — |
| 1996-08-15 | $32.25 | $32.43 | 100,700 | — | — |
| 1996-08-14 | $32.25 | $32.43 | 206,700 | — | — |
| 1996-08-13 | $31.25 | $31.43 | 125,800 | — | — |
| 1996-08-12 | $31.25 | $31.43 | 78,000 | — | — |
| 1996-08-09 | $31.13 | $31.30 | 168,500 | — | — |
| 1996-08-08 | $30.50 | $30.67 | 70,700 | — | — |
| 1996-08-07 | $30.38 | $30.55 | 76,800 | — | — |
| 1996-08-06 | $29.75 | $29.92 | 50,400 | — | — |
| 1996-08-05 | $29.25 | $29.42 | 52,500 | — | — |
| 1996-08-02 | $29.88 | $30.04 | 78,600 | — | — |
| 1996-08-01 | $30.25 | $30.42 | 86,100 | — | — |
| 1996-07-31 | $29.63 | $29.79 | 64,300 | — | — |
| 1996-07-30 | $28.50 | $28.66 | 25,800 | — | — |
| 1996-07-29 | $28.25 | $28.36 | 19,500 | — | — |
| 1996-07-26 | $28.38 | $28.48 | 20,100 | — | — |
| 1996-07-25 | $28.25 | $28.36 | 39,900 | — | — |
| 1996-07-24 | $28.38 | $28.48 | 44,600 | — | — |
| 1996-07-23 | $28.25 | $28.36 | 48,500 | — | — |
| 1996-07-22 | $28.25 | $28.36 | 42,400 | — | — |
| 1996-07-19 | $28.88 | $28.99 | 32,600 | — | — |
| 1996-07-18 | $29.13 | $29.24 | 77,300 | — | — |
| 1996-07-17 | $28.88 | $28.99 | 95,800 | — | — |
| 1996-07-16 | $28.13 | $28.23 | 66,200 | — | — |
| 1996-07-15 | $28.38 | $28.48 | 87,600 | — | — |
| 1996-07-12 | $28.25 | $28.36 | 97,300 | — | — |
| 1996-07-11 | $28.13 | $28.23 | 127,100 | — | — |
| 1996-07-10 | $28.50 | $28.61 | 47,200 | — | — |
| 1996-07-09 | $28.38 | $28.48 | 188,600 | — | — |
| 1996-07-08 | $28.25 | $28.36 | 133,900 | — | — |
| 1996-07-05 | $28.50 | $28.61 | 29,600 | — | — |
| 1996-07-03 | $29.00 | $29.11 | 69,700 | — | — |
| 1996-07-02 | $29.63 | $29.74 | 79,100 | — | — |
| 1996-07-01 | $29.25 | $29.36 | 142,400 | — | — |
| 1996-06-28 | $29.88 | $29.99 | 116,700 | — | — |
| 1996-06-27 | $29.13 | $29.24 | 176,800 | — | — |
| 1996-06-26 | $29.00 | $29.11 | 83,800 | — | — |
| 1996-06-25 | $28.38 | $28.48 | 138,100 | — | — |
| 1996-06-24 | $28.13 | $28.23 | 94,700 | — | — |
| 1996-06-21 | $28.00 | $28.11 | 133,900 | — | — |
| 1996-06-20 | $28.00 | $28.11 | 90,400 | — | — |
| 1996-06-19 | $28.00 | $28.11 | 184,800 | — | — |
| 1996-06-18 | $28.00 | $28.11 | 97,100 | — | — |
| 1996-06-17 | $27.50 | $27.61 | 47,900 | — | — |
| 1996-06-14 | $27.38 | $27.48 | 59,000 | — | — |
| 1996-06-13 | $27.13 | $27.23 | 78,500 | — | — |
| 1996-06-12 | $27.00 | $27.10 | 72,600 | — | — |
| 1996-06-11 | $26.75 | $26.85 | 58,400 | — | — |
| 1996-06-10 | $26.88 | $26.98 | 94,200 | — | — |
| 1996-06-07 | $26.75 | $26.85 | 60,000 | — | — |
| 1996-06-06 | $26.63 | $26.73 | 45,600 | — | — |
| 1996-06-05 | $26.75 | $26.85 | 149,800 | — | — |
| 1996-06-04 | $26.88 | $26.98 | 100,200 | — | — |
| 1996-06-03 | $26.75 | $26.85 | 65,100 | — | — |
| 1996-05-31 | $26.50 | $26.60 | 129,300 | — | — |
| 1996-05-30 | $27.63 | $27.73 | 134,800 | — | — |
| 1996-05-29 | $26.88 | $26.98 | 75,400 | — | — |
| 1996-05-28 | $26.63 | $26.73 | 355,500 | — | — |
| 1996-05-24 | $26.75 | $26.85 | 127,500 | — | — |
| 1996-05-23 | $26.50 | $26.60 | 93,400 | — | — |
| 1996-05-22 | $26.75 | $26.85 | 85,900 | — | — |
| 1996-05-21 | $26.50 | $26.60 | 62,800 | — | — |
| 1996-05-20 | $26.38 | $26.48 | 146,300 | — | — |
| 1996-05-17 | $26.13 | $26.23 | 65,900 | — | — |
| 1996-05-16 | $26.13 | $26.23 | 54,800 | — | — |
| 1996-05-15 | $26.38 | $26.48 | 161,700 | — | — |
| 1996-05-14 | $26.50 | $26.60 | 77,300 | — | — |
| 1996-05-13 | $26.25 | $26.35 | 73,400 | — | — |
| 1996-05-10 | $26.50 | $26.60 | 142,500 | — | — |
| 1996-05-09 | $26.00 | $26.10 | 112,200 | — | — |
| 1996-05-08 | $26.50 | $26.60 | 200,900 | — | — |
| 1996-05-07 | $26.38 | $26.48 | 85,100 | — | — |
| 1996-05-06 | $26.13 | $26.23 | 136,000 | — | — |
| 1996-05-03 | $25.63 | $25.72 | 132,400 | — | — |
| 1996-05-02 | $25.50 | $25.60 | 96,500 | — | — |
| 1996-05-01 | $26.00 | $26.10 | 65,200 | — | — |
| 1996-04-30 | $26.00 | $26.10 | 138,700 | — | — |
| 1996-04-29 | $25.75 | $25.85 | 61,300 | — | — |
| 1996-04-26 | $25.75 | $25.80 | 60,100 | — | — |
| 1996-04-25 | $25.75 | $25.80 | 85,100 | — | — |
| 1996-04-24 | $25.63 | $25.67 | 116,100 | — | — |
| 1996-04-23 | $25.63 | $25.67 | 138,200 | — | — |
| 1996-04-22 | $25.88 | $25.92 | 68,300 | — | — |
| 1996-04-19 | $26.00 | $26.05 | 94,700 | — | — |
| 1996-04-18 | $25.75 | $25.80 | 58,700 | — | — |
| 1996-04-17 | $25.75 | $25.80 | 274,700 | — | — |
| 1996-04-16 | $25.50 | $25.55 | 77,100 | — | — |
| 1996-04-15 | $25.88 | $25.92 | 27,900 | — | — |
| 1996-04-12 | $25.75 | $25.80 | 39,000 | — | — |
| 1996-04-11 | $25.63 | $25.67 | 65,100 | — | — |
| 1996-04-10 | $26.00 | $26.05 | 67,900 | — | — |
| 1996-04-09 | $25.88 | $25.92 | 93,200 | — | — |
| 1996-04-08 | $25.88 | $25.92 | 208,500 | — | — |
| 1996-04-04 | $26.25 | $26.30 | 39,600 | — | — |
| 1996-04-03 | $26.25 | $26.30 | 36,100 | — | — |
| 1996-04-02 | $26.38 | $26.43 | 38,900 | — | — |
| 1996-04-01 | $26.50 | $26.55 | 45,400 | — | — |
| 1996-03-29 | $26.38 | $26.43 | 114,400 | — | — |
| 1996-03-28 | $26.50 | $26.55 | 111,500 | — | — |
| 1996-03-27 | $26.00 | $26.05 | 48,800 | — | — |
| 1996-03-26 | $25.88 | $25.92 | 148,800 | — | — |
| 1996-03-25 | $25.50 | $25.55 | 53,800 | — | — |
| 1996-03-22 | $25.38 | $25.42 | 61,800 | — | — |
| 1996-03-21 | $25.63 | $25.67 | 54,500 | — | — |
| 1996-03-20 | $25.75 | $25.80 | 53,600 | — | — |
| 1996-03-19 | $25.63 | $25.67 | 62,400 | — | — |
| 1996-03-18 | $25.38 | $25.42 | 45,100 | — | — |
| 1996-03-15 | $25.38 | $25.42 | 60,100 | — | — |
| 1996-03-14 | $26.13 | $26.18 | 90,300 | — | — |
| 1996-03-13 | $25.13 | $25.17 | 137,800 | — | — |
| 1996-03-12 | $25.38 | $25.42 | 163,700 | — | — |
| 1996-03-11 | $25.88 | $25.92 | 146,300 | — | — |
| 1996-03-08 | $26.00 | $26.05 | 71,400 | — | — |
| 1996-03-07 | $27.13 | $27.18 | 96,500 | — | — |
| 1996-03-06 | $27.13 | $27.18 | 89,500 | — | — |
| 1996-03-05 | $26.88 | $26.93 | 72,300 | — | — |
| 1996-03-04 | $27.13 | $27.18 | 66,900 | — | — |
| 1996-03-01 | $26.88 | $26.93 | 196,000 | — | — |
| 1996-02-29 | $27.00 | $27.05 | 90,900 | — | — |
| 1996-02-28 | $26.75 | $26.80 | 179,900 | — | — |
| 1996-02-27 | $26.63 | $26.68 | 63,700 | — | — |
| 1996-02-26 | $26.63 | $26.68 | 48,900 | — | — |
| 1996-02-23 | $27.00 | $27.05 | 105,300 | — | — |
| 1996-02-22 | $27.38 | $27.43 | 179,400 | — | — |
| 1996-02-21 | $26.38 | $26.43 | 127,500 | — | — |
| 1996-02-20 | $26.25 | $26.30 | 119,400 | — | — |
| 1996-02-16 | $27.13 | $27.18 | 79,800 | — | — |
| 1996-02-15 | $27.13 | $27.18 | 56,400 | — | — |
| 1996-02-14 | $27.25 | $27.30 | 90,200 | — | — |
| 1996-02-13 | $28.00 | $28.05 | 204,600 | — | — |
| 1996-02-12 | $26.88 | $26.93 | 497,200 | — | — |
| 1996-02-09 | $27.00 | $27.05 | 157,400 | — | — |
| 1996-02-08 | $27.13 | $27.18 | 360,100 | — | — |
| 1996-02-07 | $27.25 | $27.30 | 50,100 | — | — |
| 1996-02-06 | $26.88 | $26.93 | 174,300 | — | — |
| 1996-02-05 | $26.75 | $26.80 | 124,500 | — | — |
| 1996-02-02 | $26.38 | $26.43 | 83,700 | — | — |
| 1996-02-01 | $26.50 | $26.55 | 140,500 | — | — |
| 1996-01-31 | $26.63 | $26.68 | 147,800 | — | — |
| 1996-01-30 | $26.63 | $26.68 | 169,300 | — | — |
| 1996-01-29 | $26.00 | $26.00 | 196,600 | — | — |
| 1996-01-26 | $25.75 | $25.75 | 33,900 | — | — |
| 1996-01-25 | $25.63 | $25.63 | 192,400 | — | — |
| 1996-01-24 | $25.38 | $25.38 | 313,000 | — | — |
| 1996-01-23 | $25.88 | $25.88 | 87,800 | — | — |
| 1996-01-22 | $26.25 | $26.25 | 93,800 | — | — |
| 1996-01-19 | $26.88 | $26.88 | 142,600 | — | — |
| 1996-01-18 | $27.50 | $27.50 | 73,000 | — | — |
| 1996-01-17 | $27.38 | $27.38 | 220,000 | — | — |
| 1996-01-16 | $26.88 | $26.88 | 100,600 | — | — |
| 1996-01-15 | $26.88 | $26.88 | 100,200 | — | — |
| 1996-01-12 | $26.75 | $26.75 | 60,600 | — | — |
| 1996-01-11 | $26.00 | $26.00 | 319,200 | — | — |
| 1996-01-10 | $25.75 | $25.75 | 278,700 | — | — |
| 1996-01-09 | $26.38 | $26.38 | 151,100 | — | — |
| 1996-01-08 | $26.63 | $26.63 | 128,900 | — | — |
| 1996-01-05 | $26.75 | $26.75 | 86,500 | — | — |
| 1996-01-04 | $27.00 | $27.00 | 112,800 | — | — |
| 1996-01-03 | $26.88 | $26.88 | 213,100 | — | — |
| 1996-01-02 | $26.13 | $26.13 | 152,500 | — | — |