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
- 1993-06-29 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 | $25.25 | $28.36 | 207,400 | — | — |
| 1996-12-30 | $25.38 | $28.50 | 242,000 | — | — |
| 1996-12-27 | $25.38 | $28.50 | 355,800 | — | — |
| 1996-12-26 | $25.00 | $28.08 | 564,000 | — | — |
| 1996-12-24 | $24.88 | $27.94 | 348,700 | — | — |
| 1996-12-23 | $24.88 | $27.94 | 1,665,400 | — | — |
| 1996-12-20 | $23.88 | $26.82 | 380,400 | — | — |
| 1996-12-19 | $23.88 | $26.82 | 711,600 | — | — |
| 1996-12-18 | $23.75 | $26.68 | 1,366,000 | — | — |
| 1996-12-17 | $23.63 | $26.54 | 331,800 | — | — |
| 1996-12-16 | $23.38 | $26.26 | 569,300 | — | — |
| 1996-12-13 | $23.13 | $25.98 | 616,800 | — | — |
| 1996-12-12 | $23.00 | $25.84 | 1,304,800 | — | — |
| 1996-12-11 | $23.81 | $26.75 | 1,467,100 | — | — |
| 1996-12-10 | $23.88 | $26.82 | 1,564,800 | — | — |
| 1996-12-09 | $23.75 | $26.68 | 870,600 | — | — |
| 1996-12-06 | $23.25 | $26.12 | 1,281,800 | — | — |
| 1996-12-05 | $23.50 | $26.40 | 1,001,800 | — | — |
| 1996-12-04 | $23.13 | $25.98 | 651,400 | — | — |
| 1996-12-03 | $23.25 | $26.12 | 721,800 | — | — |
| 1996-12-02 | $23.48 | $26.38 | 855,900 | — | — |
| 1996-11-29 | $23.25 | $26.12 | 181,800 | — | — |
| 1996-11-27 | $23.25 | $26.12 | 300,800 | — | — |
| 1996-11-26 | $23.50 | $26.40 | 1,165,100 | — | — |
| 1996-11-25 | $23.75 | $26.68 | 537,400 | — | — |
| 1996-11-22 | $23.75 | $26.45 | 992,800 | — | — |
| 1996-11-21 | $23.88 | $26.59 | 262,000 | — | — |
| 1996-11-20 | $23.75 | $26.45 | 580,500 | — | — |
| 1996-11-19 | $23.88 | $26.59 | 990,600 | — | — |
| 1996-11-18 | $23.75 | $26.45 | 961,200 | — | — |
| 1996-11-15 | $23.13 | $25.76 | 1,175,900 | — | — |
| 1996-11-14 | $23.13 | $25.76 | 735,000 | — | — |
| 1996-11-13 | $23.00 | $25.62 | 760,300 | — | — |
| 1996-11-12 | $23.00 | $25.62 | 615,900 | — | — |
| 1996-11-11 | $23.00 | $25.62 | 306,500 | — | — |
| 1996-11-08 | $22.88 | $25.48 | 458,300 | — | — |
| 1996-11-07 | $23.00 | $25.62 | 674,000 | — | — |
| 1996-11-06 | $22.75 | $25.34 | 875,000 | — | — |
| 1996-11-05 | $23.00 | $25.62 | 387,500 | — | — |
| 1996-11-04 | $22.88 | $25.48 | 640,800 | — | — |
| 1996-11-01 | $22.75 | $25.34 | 416,500 | — | — |
| 1996-10-31 | $22.75 | $25.34 | 716,400 | — | — |
| 1996-10-30 | $22.88 | $25.48 | 229,900 | — | — |
| 1996-10-29 | $23.00 | $25.62 | 680,200 | — | — |
| 1996-10-28 | $22.88 | $25.48 | 602,500 | — | — |
| 1996-10-25 | $22.75 | $25.34 | 209,000 | — | — |
| 1996-10-24 | $22.88 | $25.48 | 425,100 | — | — |
| 1996-10-23 | $22.75 | $25.34 | 586,100 | — | — |
| 1996-10-22 | $22.75 | $25.34 | 1,134,000 | — | — |
| 1996-10-21 | $22.88 | $25.48 | 688,300 | — | — |
| 1996-10-18 | $23.25 | $25.90 | 368,600 | — | — |
| 1996-10-17 | $23.50 | $26.18 | 565,200 | — | — |
| 1996-10-16 | $23.50 | $26.18 | 636,200 | — | — |
| 1996-10-15 | $24.00 | $26.73 | 739,300 | — | — |
| 1996-10-14 | $23.75 | $26.45 | 200,000 | — | — |
| 1996-10-11 | $23.75 | $26.45 | 328,900 | — | — |
| 1996-10-10 | $24.00 | $26.73 | 554,700 | — | — |
| 1996-10-09 | $23.88 | $26.59 | 758,700 | — | — |
| 1996-10-08 | $24.13 | $26.87 | 1,898,400 | — | — |
| 1996-10-07 | $23.50 | $26.18 | 960,400 | — | — |
| 1996-10-04 | $22.88 | $25.48 | 1,930,000 | — | — |
| 1996-10-03 | $22.88 | $25.48 | 1,916,600 | — | — |
| 1996-10-02 | $22.75 | $25.34 | 1,207,300 | — | — |
| 1996-10-01 | $22.75 | $25.34 | 930,000 | — | — |
| 1996-09-30 | $22.88 | $25.48 | 711,100 | — | — |
| 1996-09-27 | $23.00 | $25.62 | 2,139,500 | — | — |
| 1996-09-26 | $22.75 | $25.34 | 563,100 | — | — |
| 1996-09-25 | $22.75 | $25.34 | 726,800 | — | — |
| 1996-09-24 | $22.88 | $25.48 | 392,500 | — | — |
| 1996-09-23 | $22.88 | $25.48 | 184,500 | — | — |
| 1996-09-20 | $22.88 | $25.48 | 603,700 | — | — |
| 1996-09-19 | $23.00 | $25.62 | 268,700 | — | — |
| 1996-09-18 | $22.75 | $25.34 | 316,600 | — | — |
| 1996-09-17 | $22.63 | $25.20 | 644,600 | — | — |
| 1996-09-16 | $22.88 | $25.48 | 496,700 | — | — |
| 1996-09-13 | $23.25 | $25.90 | 1,140,500 | — | — |
| 1996-09-12 | $22.88 | $25.48 | 1,768,500 | — | — |
| 1996-09-11 | $22.63 | $25.20 | 842,500 | — | — |
| 1996-09-10 | $22.50 | $25.06 | 804,000 | — | — |
| 1996-09-09 | $22.75 | $25.34 | 698,600 | — | — |
| 1996-09-06 | $22.25 | $24.78 | 793,700 | — | — |
| 1996-09-05 | $21.75 | $24.23 | 720,500 | — | — |
| 1996-09-04 | $21.63 | $24.09 | 204,900 | — | — |
| 1996-09-03 | $21.63 | $24.09 | 687,700 | — | — |
| 1996-08-30 | $21.13 | $23.53 | 622,300 | — | — |
| 1996-08-29 | $20.75 | $23.11 | 645,700 | — | — |
| 1996-08-28 | $21.13 | $23.53 | 393,400 | — | — |
| 1996-08-27 | $21.63 | $24.09 | 518,200 | — | — |
| 1996-08-26 | $20.88 | $23.25 | 394,500 | — | — |
| 1996-08-23 | $20.88 | $23.25 | 861,900 | — | — |
| 1996-08-22 | $21.25 | $23.45 | 1,293,200 | — | — |
| 1996-08-21 | $21.75 | $24.00 | 1,080,500 | — | — |
| 1996-08-20 | $22.25 | $24.55 | 714,000 | — | — |
| 1996-08-19 | $22.50 | $24.83 | 169,700 | — | — |
| 1996-08-16 | $22.38 | $24.69 | 383,200 | — | — |
| 1996-08-15 | $22.13 | $24.41 | 665,900 | — | — |
| 1996-08-14 | $21.75 | $24.00 | 595,600 | — | — |
| 1996-08-13 | $21.50 | $23.72 | 1,094,500 | — | — |
| 1996-08-12 | $22.38 | $24.69 | 372,200 | — | — |
| 1996-08-09 | $22.50 | $24.83 | 1,308,800 | — | — |
| 1996-08-08 | $22.88 | $25.24 | 1,187,800 | — | — |
| 1996-08-07 | $22.50 | $24.83 | 3,081,200 | — | — |
| 1996-08-06 | $21.75 | $24.00 | 468,800 | — | — |
| 1996-08-05 | $21.75 | $24.00 | 332,800 | — | — |
| 1996-08-02 | $22.00 | $24.27 | 715,300 | — | — |
| 1996-08-01 | $21.25 | $23.45 | 1,039,000 | — | — |
| 1996-07-31 | $21.00 | $23.17 | 504,700 | — | — |
| 1996-07-30 | $21.13 | $23.31 | 605,000 | — | — |
| 1996-07-29 | $20.25 | $22.34 | 1,089,800 | — | — |
| 1996-07-26 | $21.00 | $23.17 | 3,011,200 | — | — |
| 1996-07-25 | $21.00 | $23.17 | 781,000 | — | — |
| 1996-07-24 | $21.13 | $23.31 | 592,800 | — | — |
| 1996-07-23 | $21.50 | $23.72 | 295,700 | — | — |
| 1996-07-22 | $21.50 | $23.72 | 250,900 | — | — |
| 1996-07-19 | $21.50 | $23.72 | 301,700 | — | — |
| 1996-07-18 | $21.63 | $23.86 | 1,235,200 | — | — |
| 1996-07-17 | $21.38 | $23.58 | 601,400 | — | — |
| 1996-07-16 | $21.25 | $23.45 | 1,114,700 | — | — |
| 1996-07-15 | $21.38 | $23.58 | 560,500 | — | — |
| 1996-07-12 | $22.00 | $24.27 | 466,000 | — | — |
| 1996-07-11 | $21.88 | $24.14 | 392,500 | — | — |
| 1996-07-10 | $22.00 | $24.27 | 904,100 | — | — |
| 1996-07-09 | $22.00 | $24.27 | 861,600 | — | — |
| 1996-07-08 | $22.00 | $24.27 | 1,430,500 | — | — |
| 1996-07-05 | $22.50 | $24.83 | 541,200 | — | — |
| 1996-07-03 | $22.75 | $25.10 | 506,100 | — | — |
| 1996-07-02 | $22.50 | $24.83 | 461,100 | — | — |
| 1996-07-01 | $22.50 | $24.83 | 416,000 | — | — |
| 1996-06-28 | $22.50 | $24.83 | 347,800 | — | — |
| 1996-06-27 | $22.75 | $25.10 | 434,600 | — | — |
| 1996-06-26 | $22.88 | $25.24 | 481,800 | — | — |
| 1996-06-25 | $23.00 | $25.38 | 629,700 | — | — |
| 1996-06-24 | $23.00 | $25.38 | 678,000 | — | — |
| 1996-06-21 | $22.50 | $24.83 | 414,600 | — | — |
| 1996-06-20 | $22.25 | $24.55 | 769,500 | — | — |
| 1996-06-19 | $22.25 | $24.55 | 693,900 | — | — |
| 1996-06-18 | $22.13 | $24.41 | 627,900 | — | — |
| 1996-06-17 | $22.25 | $24.55 | 247,000 | — | — |
| 1996-06-14 | $22.13 | $24.41 | 331,100 | — | — |
| 1996-06-13 | $22.25 | $24.55 | 543,200 | — | — |
| 1996-06-12 | $21.88 | $24.14 | 346,500 | — | — |
| 1996-06-11 | $22.00 | $24.27 | 422,100 | — | — |
| 1996-06-10 | $22.38 | $24.69 | 236,400 | — | — |
| 1996-06-07 | $22.25 | $24.55 | 1,093,500 | — | — |
| 1996-06-06 | $22.25 | $24.55 | 868,200 | — | — |
| 1996-06-05 | $22.25 | $24.55 | 1,445,300 | — | — |
| 1996-06-04 | $21.63 | $23.86 | 665,600 | — | — |
| 1996-06-03 | $21.50 | $23.72 | 708,200 | — | — |
| 1996-05-31 | $22.00 | $24.27 | 533,900 | — | — |
| 1996-05-30 | $22.25 | $24.55 | 597,500 | — | — |
| 1996-05-29 | $22.13 | $24.41 | 570,400 | — | — |
| 1996-05-28 | $22.25 | $24.55 | 745,700 | — | — |
| 1996-05-24 | $22.25 | $24.55 | 514,200 | — | — |
| 1996-05-23 | $22.50 | $24.60 | 524,900 | — | — |
| 1996-05-22 | $22.63 | $24.74 | 1,127,200 | — | — |
| 1996-05-21 | $22.88 | $25.01 | 519,200 | — | — |
| 1996-05-20 | $23.50 | $25.70 | 704,500 | — | — |
| 1996-05-17 | $23.50 | $25.70 | 1,043,900 | — | — |
| 1996-05-16 | $23.25 | $25.42 | 1,016,500 | — | — |
| 1996-05-15 | $23.38 | $25.56 | 2,390,400 | — | — |
| 1996-05-14 | $22.38 | $24.47 | 929,700 | — | — |
| 1996-05-13 | $22.13 | $24.19 | 511,200 | — | — |
| 1996-05-10 | $22.00 | $24.06 | 363,900 | — | — |
| 1996-05-09 | $21.63 | $23.65 | 573,800 | — | — |
| 1996-05-08 | $21.75 | $23.78 | 483,300 | — | — |
| 1996-05-07 | $21.50 | $23.51 | 518,500 | — | — |
| 1996-05-06 | $21.75 | $23.78 | 331,400 | — | — |
| 1996-05-03 | $21.63 | $23.65 | 644,900 | — | — |
| 1996-05-02 | $22.00 | $24.06 | 815,900 | — | — |
| 1996-05-01 | $22.38 | $24.47 | 425,300 | — | — |
| 1996-04-30 | $21.88 | $23.92 | 562,100 | — | — |
| 1996-04-29 | $21.88 | $23.92 | 537,500 | — | — |
| 1996-04-26 | $22.13 | $24.19 | 324,500 | — | — |
| 1996-04-25 | $22.25 | $24.33 | 842,600 | — | — |
| 1996-04-24 | $22.25 | $24.33 | 1,136,300 | — | — |
| 1996-04-23 | $22.38 | $24.47 | 870,100 | — | — |
| 1996-04-22 | $22.63 | $24.74 | 1,021,300 | — | — |
| 1996-04-19 | $22.13 | $24.19 | 937,100 | — | — |
| 1996-04-18 | $21.75 | $23.78 | 564,900 | — | — |
| 1996-04-17 | $21.75 | $23.78 | 1,059,100 | — | — |
| 1996-04-16 | $21.94 | $23.99 | 699,900 | — | — |
| 1996-04-15 | $22.00 | $24.06 | 634,500 | — | — |
| 1996-04-12 | $22.13 | $24.19 | 1,760,000 | — | — |
| 1996-04-11 | $21.88 | $23.92 | 1,543,200 | — | — |
| 1996-04-10 | $21.25 | $23.24 | 1,471,200 | — | — |
| 1996-04-09 | $20.75 | $22.69 | 972,100 | — | — |
| 1996-04-08 | $20.63 | $22.55 | 609,100 | — | — |
| 1996-04-04 | $20.88 | $22.83 | 377,800 | — | — |
| 1996-04-03 | $20.75 | $22.69 | 281,300 | — | — |
| 1996-04-02 | $20.75 | $22.69 | 1,782,100 | — | — |
| 1996-04-01 | $20.63 | $22.55 | 647,100 | — | — |
| 1996-03-29 | $20.13 | $22.01 | 780,200 | — | — |
| 1996-03-28 | $20.00 | $21.87 | 455,800 | — | — |
| 1996-03-27 | $20.38 | $22.28 | 746,500 | — | — |
| 1996-03-26 | $20.63 | $22.55 | 527,400 | — | — |
| 1996-03-25 | $20.75 | $22.69 | 785,000 | — | — |
| 1996-03-22 | $20.38 | $22.28 | 1,333,200 | — | — |
| 1996-03-21 | $20.00 | $21.87 | 843,700 | — | — |
| 1996-03-20 | $20.13 | $22.01 | 943,000 | — | — |
| 1996-03-19 | $20.13 | $22.01 | 798,500 | — | — |
| 1996-03-18 | $20.38 | $22.28 | 605,100 | — | — |
| 1996-03-15 | $19.88 | $21.73 | 944,500 | — | — |
| 1996-03-14 | $20.13 | $22.01 | 754,900 | — | — |
| 1996-03-13 | $20.38 | $22.28 | 647,100 | — | — |
| 1996-03-12 | $20.25 | $22.14 | 818,400 | — | — |
| 1996-03-11 | $20.25 | $22.14 | 714,900 | — | — |
| 1996-03-08 | $20.00 | $21.87 | 1,476,400 | — | — |
| 1996-03-07 | $20.63 | $22.55 | 789,800 | — | — |
| 1996-03-06 | $20.63 | $22.55 | 919,700 | — | — |
| 1996-03-05 | $21.00 | $22.96 | 778,300 | — | — |
| 1996-03-04 | $20.63 | $22.55 | 725,200 | — | — |
| 1996-03-01 | $20.63 | $22.55 | 972,000 | — | — |
| 1996-02-29 | $19.38 | $21.19 | 1,535,700 | — | — |
| 1996-02-28 | $19.63 | $21.46 | 853,800 | — | — |
| 1996-02-27 | $20.25 | $22.14 | 892,700 | — | — |
| 1996-02-26 | $20.48 | $22.40 | 590,200 | — | — |
| 1996-02-23 | $20.86 | $22.81 | 1,130,300 | — | — |
| 1996-02-22 | $20.88 | $22.61 | 1,222,600 | — | — |
| 1996-02-21 | $20.50 | $22.20 | 1,196,400 | — | — |
| 1996-02-20 | $20.13 | $21.80 | 1,114,900 | — | — |
| 1996-02-16 | $20.38 | $22.07 | 1,092,400 | — | — |
| 1996-02-15 | $20.75 | $22.47 | 1,834,000 | — | — |
| 1996-02-14 | $21.13 | $22.88 | 4,448,600 | — | — |
| 1996-02-13 | $22.63 | $24.50 | 1,310,600 | — | — |
| 1996-02-12 | $22.63 | $24.50 | 875,300 | — | — |
| 1996-02-09 | $22.63 | $24.50 | 1,240,300 | — | — |
| 1996-02-08 | $22.38 | $24.23 | 627,300 | — | — |
| 1996-02-07 | $22.25 | $24.10 | 494,500 | — | — |
| 1996-02-06 | $22.38 | $24.23 | 683,200 | — | — |
| 1996-02-05 | $22.13 | $23.96 | 506,600 | — | — |
| 1996-02-02 | $22.25 | $24.10 | 830,000 | — | — |
| 1996-02-01 | $22.25 | $24.10 | 777,600 | — | — |
| 1996-01-31 | $22.63 | $24.50 | 892,800 | — | — |
| 1996-01-30 | $22.63 | $24.50 | 942,000 | — | — |
| 1996-01-29 | $22.00 | $23.83 | 674,700 | — | — |
| 1996-01-26 | $22.13 | $23.96 | 724,900 | — | — |
| 1996-01-25 | $22.00 | $23.83 | 699,000 | — | — |
| 1996-01-24 | $22.50 | $24.37 | 716,300 | — | — |
| 1996-01-23 | $22.75 | $24.64 | 1,184,600 | — | — |
| 1996-01-22 | $22.75 | $24.64 | 1,658,400 | — | — |
| 1996-01-19 | $22.13 | $23.96 | 1,581,800 | — | — |
| 1996-01-18 | $21.50 | $23.29 | 1,326,800 | — | — |
| 1996-01-17 | $21.50 | $23.29 | 1,212,000 | — | — |
| 1996-01-16 | $21.69 | $23.49 | 1,314,800 | — | — |
| 1996-01-15 | $21.38 | $23.15 | 695,800 | — | — |
| 1996-01-12 | $21.50 | $23.29 | 1,472,000 | — | — |
| 1996-01-11 | $21.38 | $23.15 | 1,889,000 | — | — |
| 1996-01-10 | $21.75 | $23.56 | 1,601,700 | — | — |
| 1996-01-09 | $22.13 | $23.96 | 1,824,100 | — | — |
| 1996-01-08 | $22.88 | $24.78 | 687,700 | — | — |
| 1996-01-05 | $22.88 | $24.78 | 1,066,900 | — | — |
| 1996-01-04 | $22.88 | $24.78 | 1,895,900 | — | — |
| 1996-01-03 | $23.50 | $25.45 | 1,941,000 | — | — |
| 1996-01-02 | $22.75 | $24.64 | 1,634,500 | — | — |