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
- 1993-06-03 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 | $28.94 | $31.46 | 1,226,200 | — | — |
| 1996-12-30 | $29.63 | $32.21 | 1,120,400 | — | — |
| 1996-12-27 | $29.94 | $32.55 | 640,600 | — | — |
| 1996-12-26 | $29.88 | $32.48 | 1,243,600 | — | — |
| 1996-12-24 | $29.19 | $31.73 | 392,800 | — | — |
| 1996-12-23 | $29.38 | $31.94 | 744,800 | — | — |
| 1996-12-20 | $29.63 | $32.21 | 2,598,000 | — | — |
| 1996-12-19 | $29.50 | $32.07 | 2,445,800 | — | — |
| 1996-12-18 | $28.31 | $30.78 | 1,836,000 | — | — |
| 1996-12-17 | $27.56 | $29.97 | 2,216,200 | — | — |
| 1996-12-16 | $27.94 | $30.37 | 2,157,200 | — | — |
| 1996-12-13 | $28.13 | $30.58 | 2,291,800 | — | — |
| 1996-12-12 | $28.19 | $30.65 | 1,940,600 | — | — |
| 1996-12-11 | $28.81 | $31.33 | 1,995,200 | — | — |
| 1996-12-10 | $29.00 | $31.53 | 1,153,200 | — | — |
| 1996-12-09 | $28.94 | $31.46 | 1,603,400 | — | — |
| 1996-12-06 | $28.69 | $31.19 | 2,519,400 | — | — |
| 1996-12-05 | $29.31 | $31.87 | 1,352,000 | — | — |
| 1996-12-04 | $29.44 | $32.01 | 2,766,400 | — | — |
| 1996-12-03 | $29.94 | $32.55 | 2,025,400 | — | — |
| 1996-12-02 | $30.06 | $32.68 | 1,288,000 | — | — |
| 1996-11-29 | $30.13 | $32.75 | 583,800 | — | — |
| 1996-11-27 | $30.06 | $32.68 | 1,182,000 | — | — |
| 1996-11-26 | $30.13 | $32.75 | 1,711,600 | — | — |
| 1996-11-25 | $29.81 | $32.41 | 1,859,600 | — | — |
| 1996-11-22 | $29.56 | $32.03 | 1,670,400 | — | — |
| 1996-11-21 | $29.56 | $32.03 | 1,688,400 | — | — |
| 1996-11-20 | $29.06 | $31.48 | 956,800 | — | — |
| 1996-11-19 | $29.19 | $31.62 | 1,247,800 | — | — |
| 1996-11-18 | $28.88 | $31.28 | 686,600 | — | — |
| 1996-11-15 | $29.00 | $31.42 | 1,502,000 | — | — |
| 1996-11-14 | $28.88 | $31.28 | 1,103,000 | — | — |
| 1996-11-13 | $29.13 | $31.55 | 1,780,000 | — | — |
| 1996-11-12 | $28.94 | $31.35 | 1,371,400 | — | — |
| 1996-11-11 | $28.69 | $31.08 | 987,600 | — | — |
| 1996-11-08 | $28.56 | $30.94 | 1,339,800 | — | — |
| 1996-11-07 | $28.44 | $30.81 | 1,347,000 | — | — |
| 1996-11-06 | $28.25 | $30.60 | 2,412,400 | — | — |
| 1996-11-05 | $27.88 | $30.20 | 1,767,600 | — | — |
| 1996-11-04 | $27.81 | $30.13 | 1,432,200 | — | — |
| 1996-11-01 | $27.88 | $30.20 | 3,385,400 | — | — |
| 1996-10-31 | $28.00 | $30.33 | 1,419,000 | — | — |
| 1996-10-30 | $27.88 | $30.20 | 2,171,000 | — | — |
| 1996-10-29 | $27.88 | $30.20 | 2,166,200 | — | — |
| 1996-10-28 | $27.06 | $29.32 | 1,210,200 | — | — |
| 1996-10-25 | $27.38 | $29.66 | 1,663,400 | — | — |
| 1996-10-24 | $27.38 | $29.66 | 1,221,400 | — | — |
| 1996-10-23 | $27.31 | $29.59 | 1,079,200 | — | — |
| 1996-10-22 | $26.81 | $29.05 | 883,000 | — | — |
| 1996-10-21 | $26.81 | $29.05 | 1,118,800 | — | — |
| 1996-10-18 | $27.31 | $29.59 | 2,716,400 | — | — |
| 1996-10-17 | $27.31 | $29.59 | 5,530,800 | — | — |
| 1996-10-16 | $25.69 | $27.83 | 1,795,000 | — | — |
| 1996-10-15 | $25.88 | $28.03 | 1,907,800 | — | — |
| 1996-10-14 | $26.13 | $28.30 | 1,070,800 | — | — |
| 1996-10-11 | $26.13 | $28.30 | 1,929,800 | — | — |
| 1996-10-10 | $26.06 | $28.23 | 1,412,000 | — | — |
| 1996-10-09 | $25.94 | $28.10 | 2,148,200 | — | — |
| 1996-10-08 | $26.00 | $28.17 | 4,857,600 | — | — |
| 1996-10-07 | $25.31 | $27.42 | 1,011,400 | — | — |
| 1996-10-04 | $25.25 | $27.35 | 2,544,000 | — | — |
| 1996-10-03 | $24.81 | $26.88 | 2,282,400 | — | — |
| 1996-10-02 | $25.25 | $27.35 | 2,972,800 | — | — |
| 1996-10-01 | $24.75 | $26.81 | 2,444,000 | — | — |
| 1996-09-30 | $24.63 | $26.68 | 1,574,000 | — | — |
| 1996-09-27 | $24.38 | $26.41 | 1,156,800 | — | — |
| 1996-09-26 | $24.00 | $26.00 | 2,214,000 | — | — |
| 1996-09-25 | $24.00 | $26.00 | 1,213,600 | — | — |
| 1996-09-24 | $24.44 | $26.47 | 1,630,000 | — | — |
| 1996-09-23 | $24.44 | $26.47 | 1,789,400 | — | — |
| 1996-09-20 | $24.50 | $26.54 | 2,267,200 | — | — |
| 1996-09-19 | $23.94 | $25.93 | 827,400 | — | — |
| 1996-09-18 | $24.13 | $26.14 | 863,400 | — | — |
| 1996-09-17 | $24.31 | $26.34 | 1,053,800 | — | — |
| 1996-09-16 | $24.56 | $26.61 | 2,050,400 | — | — |
| 1996-09-13 | $24.38 | $26.41 | 2,472,800 | — | — |
| 1996-09-12 | $23.81 | $25.80 | 1,635,400 | — | — |
| 1996-09-11 | $23.81 | $25.80 | 937,600 | — | — |
| 1996-09-10 | $23.50 | $25.46 | 925,400 | — | — |
| 1996-09-09 | $23.69 | $25.66 | 1,047,200 | — | — |
| 1996-09-06 | $23.13 | $25.05 | 577,200 | — | — |
| 1996-09-05 | $22.88 | $24.78 | 1,502,200 | — | — |
| 1996-09-04 | $23.44 | $25.39 | 1,787,000 | — | — |
| 1996-09-03 | $22.38 | $24.24 | 1,643,400 | — | — |
| 1996-08-30 | $22.31 | $24.17 | 1,162,800 | — | — |
| 1996-08-29 | $22.63 | $24.51 | 1,741,600 | — | — |
| 1996-08-28 | $22.88 | $24.78 | 1,162,800 | — | — |
| 1996-08-27 | $23.25 | $25.07 | 1,515,000 | — | — |
| 1996-08-26 | $22.69 | $24.47 | 560,200 | — | — |
| 1996-08-23 | $23.13 | $24.94 | 1,481,800 | — | — |
| 1996-08-22 | $23.44 | $25.27 | 1,385,600 | — | — |
| 1996-08-21 | $23.06 | $24.87 | 1,007,800 | — | — |
| 1996-08-20 | $22.63 | $24.40 | 1,239,400 | — | — |
| 1996-08-19 | $23.00 | $24.80 | 672,400 | — | — |
| 1996-08-16 | $22.88 | $24.67 | 797,000 | — | — |
| 1996-08-15 | $22.50 | $24.26 | 593,600 | — | — |
| 1996-08-14 | $22.88 | $24.67 | 620,200 | — | — |
| 1996-08-13 | $22.81 | $24.60 | 1,483,400 | — | — |
| 1996-08-12 | $23.13 | $24.94 | 987,200 | — | — |
| 1996-08-09 | $23.06 | $24.87 | 810,200 | — | — |
| 1996-08-08 | $23.00 | $24.80 | 1,102,400 | — | — |
| 1996-08-07 | $23.06 | $24.87 | 1,431,600 | — | — |
| 1996-08-06 | $23.00 | $24.80 | 1,288,800 | — | — |
| 1996-08-05 | $23.00 | $24.80 | 1,009,000 | — | — |
| 1996-08-02 | $23.00 | $24.80 | 1,868,000 | — | — |
| 1996-08-01 | $22.63 | $24.40 | 2,065,600 | — | — |
| 1996-07-31 | $22.38 | $24.13 | 1,178,600 | — | — |
| 1996-07-30 | $22.50 | $24.26 | 1,038,400 | — | — |
| 1996-07-29 | $22.50 | $24.26 | 1,135,400 | — | — |
| 1996-07-26 | $22.31 | $24.06 | 1,582,600 | — | — |
| 1996-07-25 | $21.81 | $23.52 | 1,766,600 | — | — |
| 1996-07-24 | $21.38 | $23.05 | 1,529,400 | — | — |
| 1996-07-23 | $21.19 | $22.85 | 1,512,600 | — | — |
| 1996-07-22 | $21.31 | $22.98 | 1,577,600 | — | — |
| 1996-07-19 | $21.13 | $22.78 | 1,344,400 | — | — |
| 1996-07-18 | $21.56 | $23.25 | 1,887,200 | — | — |
| 1996-07-17 | $21.06 | $22.71 | 1,128,200 | — | — |
| 1996-07-16 | $20.94 | $22.58 | 1,935,000 | — | — |
| 1996-07-15 | $20.75 | $22.38 | 950,200 | — | — |
| 1996-07-12 | $21.44 | $23.12 | 1,091,800 | — | — |
| 1996-07-11 | $21.19 | $22.85 | 1,832,800 | — | — |
| 1996-07-10 | $21.69 | $23.39 | 879,800 | — | — |
| 1996-07-09 | $21.88 | $23.59 | 1,412,600 | — | — |
| 1996-07-08 | $21.94 | $23.66 | 1,535,600 | — | — |
| 1996-07-05 | $22.25 | $23.99 | 949,200 | — | — |
| 1996-07-03 | $22.88 | $24.67 | 1,165,400 | — | — |
| 1996-07-02 | $23.19 | $25.00 | 1,487,400 | — | — |
| 1996-07-01 | $23.25 | $25.07 | 2,434,200 | — | — |
| 1996-06-28 | $22.81 | $24.60 | 1,748,000 | — | — |
| 1996-06-27 | $22.31 | $24.06 | 1,421,400 | — | — |
| 1996-06-26 | $22.13 | $23.86 | 1,332,600 | — | — |
| 1996-06-25 | $22.19 | $23.93 | 1,106,800 | — | — |
| 1996-06-24 | $22.13 | $23.86 | 1,672,200 | — | — |
| 1996-06-21 | $21.94 | $23.66 | 2,958,200 | — | — |
| 1996-06-20 | $21.44 | $23.12 | 2,065,400 | — | — |
| 1996-06-19 | $21.94 | $23.66 | 1,607,200 | — | — |
| 1996-06-18 | $21.94 | $23.66 | 2,123,600 | — | — |
| 1996-06-17 | $21.88 | $23.59 | 1,000,800 | — | — |
| 1996-06-14 | $21.88 | $23.59 | 2,071,800 | — | — |
| 1996-06-13 | $21.75 | $23.45 | 2,335,200 | — | — |
| 1996-06-12 | $21.69 | $23.39 | 2,116,200 | — | — |
| 1996-06-11 | $22.00 | $23.72 | 2,358,000 | — | — |
| 1996-06-10 | $22.13 | $23.86 | 1,518,000 | — | — |
| 1996-06-07 | $22.25 | $23.99 | 2,303,400 | — | — |
| 1996-06-06 | $22.94 | $24.74 | 1,623,600 | — | — |
| 1996-06-05 | $23.19 | $25.00 | 3,339,400 | — | — |
| 1996-06-04 | $22.94 | $24.74 | 4,278,400 | — | — |
| 1996-06-03 | $21.56 | $23.25 | 2,669,800 | — | — |
| 1996-05-31 | $21.13 | $22.78 | 3,327,400 | — | — |
| 1996-05-30 | $20.44 | $22.04 | 4,695,200 | — | — |
| 1996-05-29 | $20.50 | $22.11 | 1,290,600 | — | — |
| 1996-05-28 | $21.19 | $22.73 | 1,526,600 | — | — |
| 1996-05-24 | $21.50 | $23.07 | 1,587,000 | — | — |
| 1996-05-23 | $20.88 | $22.40 | 1,737,000 | — | — |
| 1996-05-22 | $20.50 | $22.00 | 2,369,800 | — | — |
| 1996-05-21 | $20.38 | $21.86 | 2,706,600 | — | — |
| 1996-05-20 | $20.19 | $21.66 | 3,248,800 | — | — |
| 1996-05-17 | $20.00 | $21.46 | 2,876,600 | — | — |
| 1996-05-16 | $20.06 | $21.53 | 2,646,200 | — | — |
| 1996-05-15 | $20.00 | $21.46 | 2,426,200 | — | — |
| 1996-05-14 | $19.94 | $21.39 | 3,666,800 | — | — |
| 1996-05-13 | $19.69 | $21.12 | 1,987,000 | — | — |
| 1996-05-10 | $19.69 | $21.12 | 2,960,600 | — | — |
| 1996-05-09 | $19.38 | $20.79 | 2,738,600 | — | — |
| 1996-05-08 | $19.19 | $20.59 | 4,475,400 | — | — |
| 1996-05-07 | $19.00 | $20.39 | 1,660,200 | — | — |
| 1996-05-06 | $19.19 | $20.59 | 1,156,800 | — | — |
| 1996-05-03 | $19.31 | $20.72 | 2,726,800 | — | — |
| 1996-05-02 | $19.19 | $20.59 | 2,239,000 | — | — |
| 1996-05-01 | $19.56 | $20.99 | 2,832,800 | — | — |
| 1996-04-30 | $19.44 | $20.86 | 2,070,400 | — | — |
| 1996-04-29 | $19.50 | $20.92 | 1,678,600 | — | — |
| 1996-04-26 | $19.63 | $21.06 | 1,558,400 | — | — |
| 1996-04-25 | $19.94 | $21.39 | 1,978,000 | — | — |
| 1996-04-24 | $20.00 | $21.46 | 1,244,200 | — | — |
| 1996-04-23 | $19.94 | $21.39 | 2,740,400 | — | — |
| 1996-04-22 | $20.56 | $22.06 | 1,448,800 | — | — |
| 1996-04-19 | $20.81 | $22.33 | 1,829,800 | — | — |
| 1996-04-18 | $20.50 | $22.00 | 2,507,800 | — | — |
| 1996-04-17 | $19.94 | $21.39 | 1,783,400 | — | — |
| 1996-04-16 | $19.75 | $21.19 | 1,804,400 | — | — |
| 1996-04-15 | $19.50 | $20.92 | 1,964,600 | — | — |
| 1996-04-12 | $19.94 | $21.39 | 1,893,400 | — | — |
| 1996-04-11 | $19.38 | $20.79 | 7,258,600 | — | — |
| 1996-04-10 | $19.63 | $21.06 | 3,579,800 | — | — |
| 1996-04-09 | $20.63 | $22.13 | 2,541,600 | — | — |
| 1996-04-08 | $20.69 | $22.20 | 2,166,400 | — | — |
| 1996-04-04 | $21.13 | $22.67 | 977,000 | — | — |
| 1996-04-03 | $21.19 | $22.73 | 855,200 | — | — |
| 1996-04-02 | $21.44 | $23.00 | 2,233,800 | — | — |
| 1996-04-01 | $21.31 | $22.87 | 1,217,600 | — | — |
| 1996-03-29 | $21.00 | $22.53 | 2,292,600 | — | — |
| 1996-03-28 | $21.31 | $22.87 | 3,062,200 | — | — |
| 1996-03-27 | $21.00 | $22.53 | 1,970,000 | — | — |
| 1996-03-26 | $21.19 | $22.73 | 1,987,600 | — | — |
| 1996-03-25 | $21.19 | $22.73 | 2,387,200 | — | — |
| 1996-03-22 | $21.06 | $22.60 | 1,245,400 | — | — |
| 1996-03-21 | $21.00 | $22.53 | 1,710,200 | — | — |
| 1996-03-20 | $20.94 | $22.47 | 1,651,400 | — | — |
| 1996-03-19 | $21.00 | $22.53 | 2,076,600 | — | — |
| 1996-03-18 | $21.38 | $22.94 | 1,489,400 | — | — |
| 1996-03-15 | $20.69 | $22.20 | 2,490,800 | — | — |
| 1996-03-14 | $21.06 | $22.60 | 1,327,400 | — | — |
| 1996-03-13 | $20.88 | $22.40 | 1,778,400 | — | — |
| 1996-03-12 | $20.19 | $21.66 | 4,723,400 | — | — |
| 1996-03-11 | $20.25 | $21.73 | 4,241,400 | — | — |
| 1996-03-08 | $21.00 | $22.53 | 3,531,800 | — | — |
| 1996-03-07 | $22.00 | $23.61 | 561,800 | — | — |
| 1996-03-06 | $21.94 | $23.54 | 1,149,400 | — | — |
| 1996-03-05 | $21.81 | $23.40 | 1,195,600 | — | — |
| 1996-03-04 | $21.81 | $23.40 | 1,415,000 | — | — |
| 1996-03-01 | $21.88 | $23.47 | 2,255,200 | — | — |
| 1996-02-29 | $21.44 | $23.00 | 2,157,800 | — | — |
| 1996-02-28 | $21.94 | $23.54 | 8,327,400 | — | — |
| 1996-02-27 | $22.13 | $23.74 | 1,802,200 | — | — |
| 1996-02-26 | $22.31 | $23.83 | 1,752,000 | — | — |
| 1996-02-23 | $22.75 | $24.29 | 2,219,800 | — | — |
| 1996-02-22 | $22.50 | $24.03 | 1,775,200 | — | — |
| 1996-02-21 | $21.56 | $23.03 | 3,030,200 | — | — |
| 1996-02-20 | $21.50 | $22.96 | 2,402,000 | — | — |
| 1996-02-16 | $22.13 | $23.63 | 1,969,800 | — | — |
| 1996-02-15 | $22.38 | $23.89 | 2,347,000 | — | — |
| 1996-02-14 | $22.44 | $23.96 | 1,672,000 | — | — |
| 1996-02-13 | $22.88 | $24.43 | 2,293,400 | — | — |
| 1996-02-12 | $22.38 | $23.89 | 1,481,800 | — | — |
| 1996-02-09 | $22.25 | $23.76 | 1,254,400 | — | — |
| 1996-02-08 | $22.06 | $23.56 | 2,175,000 | — | — |
| 1996-02-07 | $22.25 | $23.76 | 1,807,000 | — | — |
| 1996-02-06 | $22.19 | $23.69 | 4,066,800 | — | — |
| 1996-02-05 | $21.50 | $22.96 | 1,468,000 | — | — |
| 1996-02-02 | $21.75 | $23.23 | 1,306,600 | — | — |
| 1996-02-01 | $21.94 | $23.43 | 2,669,400 | — | — |
| 1996-01-31 | $21.75 | $23.23 | 3,678,800 | — | — |
| 1996-01-30 | $21.50 | $22.96 | 2,920,400 | — | — |
| 1996-01-29 | $21.38 | $22.83 | 1,659,800 | — | — |
| 1996-01-26 | $20.94 | $22.36 | 2,443,400 | — | — |
| 1996-01-25 | $20.69 | $22.09 | 2,901,800 | — | — |
| 1996-01-24 | $20.13 | $21.49 | 2,584,600 | — | — |
| 1996-01-23 | $19.94 | $21.29 | 1,310,800 | — | — |
| 1996-01-22 | $19.94 | $21.29 | 813,200 | — | — |
| 1996-01-19 | $19.94 | $21.29 | 2,231,600 | — | — |
| 1996-01-18 | $20.00 | $21.36 | 3,546,800 | — | — |
| 1996-01-17 | $20.19 | $21.56 | 1,794,800 | — | — |
| 1996-01-16 | $19.94 | $21.29 | 1,267,600 | — | — |
| 1996-01-15 | $19.63 | $20.96 | 2,448,400 | — | — |
| 1996-01-12 | $19.31 | $20.62 | 2,499,600 | — | — |
| 1996-01-11 | $19.56 | $20.89 | 4,017,600 | — | — |
| 1996-01-10 | $19.19 | $20.49 | 2,912,000 | — | — |
| 1996-01-09 | $20.13 | $21.49 | 1,357,000 | — | — |
| 1996-01-08 | $20.81 | $22.23 | 551,800 | — | — |
| 1996-01-05 | $20.75 | $22.16 | 2,083,000 | — | — |
| 1996-01-04 | $20.63 | $22.03 | 2,409,800 | — | — |
| 1996-01-03 | $20.13 | $21.49 | 3,553,600 | — | — |
| 1996-01-02 | $20.19 | $21.56 | 3,209,000 | — | — |