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
- 1995-12-15 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 | $33.75 | $34.73 | 289,000 | — | — |
| 1996-12-30 | $34.63 | $35.63 | 378,800 | — | — |
| 1996-12-27 | $34.38 | $35.38 | 158,000 | — | — |
| 1996-12-26 | $34.63 | $35.63 | 213,000 | — | — |
| 1996-12-24 | $34.31 | $35.31 | 188,200 | — | — |
| 1996-12-23 | $34.25 | $35.25 | 325,800 | — | — |
| 1996-12-20 | $34.75 | $35.76 | 785,600 | — | — |
| 1996-12-19 | $34.31 | $35.31 | 488,600 | — | — |
| 1996-12-18 | $32.94 | $33.90 | 301,400 | — | — |
| 1996-12-17 | $32.44 | $33.38 | 1,026,400 | — | — |
| 1996-12-16 | $32.00 | $32.93 | 626,400 | — | — |
| 1996-12-13 | $32.13 | $33.06 | 688,600 | — | — |
| 1996-12-12 | $32.38 | $33.32 | 731,200 | — | — |
| 1996-12-11 | $32.44 | $33.38 | 424,400 | — | — |
| 1996-12-10 | $32.88 | $33.83 | 530,600 | — | — |
| 1996-12-09 | $33.00 | $33.96 | 437,800 | — | — |
| 1996-12-06 | $32.50 | $33.45 | 666,800 | — | — |
| 1996-12-05 | $33.06 | $34.03 | 409,800 | — | — |
| 1996-12-04 | $33.25 | $34.22 | 577,000 | — | — |
| 1996-12-03 | $34.31 | $35.31 | 339,800 | — | — |
| 1996-12-02 | $34.38 | $35.38 | 342,200 | — | — |
| 1996-11-29 | $34.19 | $35.18 | 215,600 | — | — |
| 1996-11-27 | $33.81 | $34.80 | 250,000 | — | — |
| 1996-11-26 | $34.19 | $35.18 | 707,800 | — | — |
| 1996-11-25 | $34.00 | $34.78 | 466,200 | — | — |
| 1996-11-22 | $33.50 | $34.27 | 595,200 | — | — |
| 1996-11-21 | $33.00 | $33.76 | 870,600 | — | — |
| 1996-11-20 | $33.13 | $33.89 | 610,400 | — | — |
| 1996-11-19 | $32.44 | $33.19 | 731,200 | — | — |
| 1996-11-18 | $32.75 | $33.51 | 484,400 | — | — |
| 1996-11-15 | $33.00 | $33.76 | 370,200 | — | — |
| 1996-11-14 | $33.31 | $34.08 | 433,200 | — | — |
| 1996-11-13 | $33.38 | $34.15 | 956,000 | — | — |
| 1996-11-12 | $33.19 | $33.95 | 351,800 | — | — |
| 1996-11-11 | $33.69 | $34.47 | 535,200 | — | — |
| 1996-11-08 | $33.25 | $34.02 | 676,400 | — | — |
| 1996-11-07 | $33.31 | $34.08 | 727,200 | — | — |
| 1996-11-06 | $32.69 | $33.44 | 674,200 | — | — |
| 1996-11-05 | $32.38 | $33.12 | 1,380,200 | — | — |
| 1996-11-04 | $32.19 | $32.93 | 1,021,200 | — | — |
| 1996-11-01 | $32.31 | $33.06 | 1,261,200 | — | — |
| 1996-10-31 | $31.50 | $32.23 | 600,000 | — | — |
| 1996-10-30 | $31.38 | $32.10 | 670,600 | — | — |
| 1996-10-29 | $31.31 | $32.04 | 864,600 | — | — |
| 1996-10-28 | $31.00 | $31.72 | 1,055,200 | — | — |
| 1996-10-25 | $30.94 | $31.65 | 402,600 | — | — |
| 1996-10-24 | $30.69 | $31.40 | 897,400 | — | — |
| 1996-10-23 | $31.25 | $31.97 | 435,400 | — | — |
| 1996-10-22 | $30.69 | $31.40 | 257,600 | — | — |
| 1996-10-21 | $30.69 | $31.40 | 408,400 | — | — |
| 1996-10-18 | $31.19 | $31.91 | 1,200,600 | — | — |
| 1996-10-17 | $31.38 | $32.10 | 1,605,200 | — | — |
| 1996-10-16 | $30.94 | $31.65 | 458,000 | — | — |
| 1996-10-15 | $30.06 | $30.76 | 538,400 | — | — |
| 1996-10-14 | $30.19 | $30.88 | 520,600 | — | — |
| 1996-10-11 | $30.13 | $30.82 | 534,000 | — | — |
| 1996-10-10 | $30.13 | $30.82 | 372,200 | — | — |
| 1996-10-09 | $30.31 | $31.01 | 702,600 | — | — |
| 1996-10-08 | $30.44 | $31.14 | 698,200 | — | — |
| 1996-10-07 | $30.13 | $30.82 | 529,800 | — | — |
| 1996-10-04 | $30.75 | $31.46 | 583,400 | — | — |
| 1996-10-03 | $29.56 | $30.25 | 388,800 | — | — |
| 1996-10-02 | $29.69 | $30.37 | 877,400 | — | — |
| 1996-10-01 | $30.00 | $30.69 | 540,400 | — | — |
| 1996-09-30 | $29.50 | $30.18 | 448,400 | — | — |
| 1996-09-27 | $29.81 | $30.50 | 498,400 | — | — |
| 1996-09-26 | $29.13 | $29.80 | 355,000 | — | — |
| 1996-09-25 | $28.94 | $29.61 | 421,200 | — | — |
| 1996-09-24 | $29.06 | $29.73 | 404,400 | — | — |
| 1996-09-23 | $28.75 | $29.41 | 542,800 | — | — |
| 1996-09-20 | $28.63 | $29.29 | 569,800 | — | — |
| 1996-09-19 | $28.69 | $29.35 | 360,400 | — | — |
| 1996-09-18 | $28.81 | $29.48 | 922,200 | — | — |
| 1996-09-17 | $28.50 | $29.16 | 793,200 | — | — |
| 1996-09-16 | $28.56 | $29.22 | 515,000 | — | — |
| 1996-09-13 | $28.63 | $29.29 | 952,200 | — | — |
| 1996-09-12 | $28.56 | $29.22 | 1,160,400 | — | — |
| 1996-09-11 | $27.06 | $27.69 | 1,072,000 | — | — |
| 1996-09-10 | $26.50 | $27.11 | 475,400 | — | — |
| 1996-09-09 | $26.75 | $27.37 | 271,200 | — | — |
| 1996-09-06 | $26.50 | $27.11 | 229,400 | — | — |
| 1996-09-05 | $26.38 | $26.98 | 248,600 | — | — |
| 1996-09-04 | $26.25 | $26.86 | 291,600 | — | — |
| 1996-09-03 | $25.88 | $26.47 | 660,600 | — | — |
| 1996-08-30 | $26.38 | $26.98 | 334,800 | — | — |
| 1996-08-29 | $26.75 | $27.37 | 802,400 | — | — |
| 1996-08-28 | $26.75 | $27.37 | 299,800 | — | — |
| 1996-08-27 | $27.00 | $27.42 | 280,200 | — | — |
| 1996-08-26 | $27.06 | $27.48 | 311,000 | — | — |
| 1996-08-23 | $27.13 | $27.55 | 461,800 | — | — |
| 1996-08-22 | $27.00 | $27.42 | 770,000 | — | — |
| 1996-08-21 | $27.06 | $27.48 | 266,000 | — | — |
| 1996-08-20 | $27.00 | $27.42 | 223,800 | — | — |
| 1996-08-19 | $27.06 | $27.48 | 567,600 | — | — |
| 1996-08-16 | $26.81 | $27.23 | 203,400 | — | — |
| 1996-08-15 | $26.81 | $27.23 | 282,000 | — | — |
| 1996-08-14 | $26.75 | $27.16 | 411,400 | — | — |
| 1996-08-13 | $27.00 | $27.42 | 153,200 | — | — |
| 1996-08-12 | $27.06 | $27.48 | 187,800 | — | — |
| 1996-08-09 | $26.94 | $27.36 | 146,400 | — | — |
| 1996-08-08 | $26.88 | $27.29 | 316,600 | — | — |
| 1996-08-07 | $26.81 | $27.23 | 332,800 | — | — |
| 1996-08-06 | $27.06 | $27.48 | 230,000 | — | — |
| 1996-08-05 | $26.94 | $27.36 | 459,800 | — | — |
| 1996-08-02 | $27.06 | $27.48 | 239,800 | — | — |
| 1996-08-01 | $26.56 | $26.97 | 336,000 | — | — |
| 1996-07-31 | $26.44 | $26.85 | 522,000 | — | — |
| 1996-07-30 | $26.25 | $26.66 | 374,600 | — | — |
| 1996-07-29 | $25.38 | $25.77 | 213,000 | — | — |
| 1996-07-26 | $25.44 | $25.83 | 342,600 | — | — |
| 1996-07-25 | $25.38 | $25.77 | 521,600 | — | — |
| 1996-07-24 | $25.81 | $26.21 | 548,400 | — | — |
| 1996-07-23 | $25.69 | $26.09 | 500,400 | — | — |
| 1996-07-22 | $26.19 | $26.59 | 485,200 | — | — |
| 1996-07-19 | $26.81 | $27.23 | 394,400 | — | — |
| 1996-07-18 | $26.81 | $27.23 | 1,084,800 | — | — |
| 1996-07-17 | $26.75 | $27.16 | 1,165,800 | — | — |
| 1996-07-16 | $25.88 | $26.28 | 640,800 | — | — |
| 1996-07-15 | $25.50 | $25.90 | 924,400 | — | — |
| 1996-07-12 | $26.13 | $26.53 | 792,600 | — | — |
| 1996-07-11 | $26.06 | $26.47 | 423,600 | — | — |
| 1996-07-10 | $26.50 | $26.91 | 449,400 | — | — |
| 1996-07-09 | $26.19 | $26.59 | 286,400 | — | — |
| 1996-07-08 | $26.44 | $26.85 | 1,235,800 | — | — |
| 1996-07-05 | $26.50 | $26.91 | 329,000 | — | — |
| 1996-07-03 | $27.13 | $27.55 | 490,400 | — | — |
| 1996-07-02 | $27.38 | $27.80 | 270,600 | — | — |
| 1996-07-01 | $27.31 | $27.74 | 649,000 | — | — |
| 1996-06-28 | $26.63 | $27.04 | 367,000 | — | — |
| 1996-06-27 | $26.50 | $26.91 | 642,200 | — | — |
| 1996-06-26 | $26.63 | $27.04 | 551,200 | — | — |
| 1996-06-25 | $26.81 | $27.23 | 547,200 | — | — |
| 1996-06-24 | $27.06 | $27.48 | 208,600 | — | — |
| 1996-06-21 | $26.69 | $27.10 | 859,600 | — | — |
| 1996-06-20 | $26.63 | $27.04 | 243,800 | — | — |
| 1996-06-19 | $26.56 | $26.97 | 341,800 | — | — |
| 1996-06-18 | $26.69 | $27.10 | 1,038,600 | — | — |
| 1996-06-17 | $26.56 | $26.97 | 507,000 | — | — |
| 1996-06-14 | $26.56 | $26.97 | 409,400 | — | — |
| 1996-06-13 | $26.50 | $26.91 | 364,600 | — | — |
| 1996-06-12 | $26.50 | $26.91 | 556,800 | — | — |
| 1996-06-11 | $26.31 | $26.72 | 445,200 | — | — |
| 1996-06-10 | $26.56 | $26.97 | 337,600 | — | — |
| 1996-06-07 | $26.31 | $26.72 | 1,567,200 | — | — |
| 1996-06-06 | $26.50 | $26.91 | 378,000 | — | — |
| 1996-06-05 | $26.44 | $26.85 | 855,400 | — | — |
| 1996-06-04 | $25.81 | $26.21 | 323,800 | — | — |
| 1996-06-03 | $25.88 | $26.28 | 437,800 | — | — |
| 1996-05-31 | $25.88 | $26.28 | 557,400 | — | — |
| 1996-05-30 | $25.88 | $26.28 | 472,400 | — | — |
| 1996-05-29 | $25.75 | $26.15 | 1,513,000 | — | — |
| 1996-05-28 | $25.88 | $26.07 | 488,800 | — | — |
| 1996-05-24 | $25.94 | $26.14 | 428,200 | — | — |
| 1996-05-23 | $25.81 | $26.01 | 1,167,400 | — | — |
| 1996-05-22 | $25.81 | $26.01 | 1,730,800 | — | — |
| 1996-05-21 | $25.63 | $25.82 | 317,200 | — | — |
| 1996-05-20 | $25.19 | $25.38 | 395,400 | — | — |
| 1996-05-17 | $25.25 | $25.44 | 777,200 | — | — |
| 1996-05-16 | $24.63 | $24.81 | 376,800 | — | — |
| 1996-05-15 | $24.69 | $24.88 | 574,400 | — | — |
| 1996-05-14 | $24.25 | $24.44 | 844,200 | — | — |
| 1996-05-13 | $24.50 | $24.69 | 427,800 | — | — |
| 1996-05-10 | $23.69 | $23.87 | 1,130,800 | — | — |
| 1996-05-09 | $23.38 | $23.55 | 676,600 | — | — |
| 1996-05-08 | $23.31 | $23.49 | 898,200 | — | — |
| 1996-05-07 | $23.25 | $23.43 | 768,200 | — | — |
| 1996-05-06 | $23.63 | $23.81 | 720,400 | — | — |
| 1996-05-03 | $23.75 | $23.93 | 848,400 | — | — |
| 1996-05-02 | $24.00 | $24.18 | 593,800 | — | — |
| 1996-05-01 | $24.25 | $24.44 | 320,000 | — | — |
| 1996-04-30 | $24.19 | $24.37 | 1,286,400 | — | — |
| 1996-04-29 | $23.56 | $23.74 | 1,096,200 | — | — |
| 1996-04-26 | $23.25 | $23.43 | 355,400 | — | — |
| 1996-04-25 | $23.44 | $23.62 | 1,177,400 | — | — |
| 1996-04-24 | $23.69 | $23.87 | 796,200 | — | — |
| 1996-04-23 | $23.75 | $23.93 | 614,200 | — | — |
| 1996-04-22 | $24.13 | $24.31 | 831,600 | — | — |
| 1996-04-19 | $24.00 | $24.18 | 1,171,600 | — | — |
| 1996-04-18 | $24.06 | $24.25 | 1,567,800 | — | — |
| 1996-04-17 | $23.38 | $23.55 | 1,801,800 | — | — |
| 1996-04-16 | $22.81 | $22.99 | 999,200 | — | — |
| 1996-04-15 | $23.38 | $23.55 | 502,000 | — | — |
| 1996-04-12 | $23.25 | $23.43 | 1,644,200 | — | — |
| 1996-04-11 | $22.75 | $22.92 | 1,861,000 | — | — |
| 1996-04-10 | $23.13 | $23.30 | 727,200 | — | — |
| 1996-04-09 | $23.56 | $23.74 | 1,143,800 | — | — |
| 1996-04-08 | $24.06 | $24.25 | 635,600 | — | — |
| 1996-04-04 | $24.44 | $24.62 | 633,800 | — | — |
| 1996-04-03 | $24.56 | $24.75 | 894,000 | — | — |
| 1996-04-02 | $24.63 | $24.81 | 1,291,000 | — | — |
| 1996-04-01 | $24.75 | $24.94 | 643,600 | — | — |
| 1996-03-29 | $24.50 | $24.69 | 1,288,000 | — | — |
| 1996-03-28 | $24.31 | $24.50 | 899,600 | — | — |
| 1996-03-27 | $24.94 | $25.13 | 788,600 | — | — |
| 1996-03-26 | $25.00 | $25.19 | 997,600 | — | — |
| 1996-03-25 | $25.06 | $25.25 | 839,400 | — | — |
| 1996-03-22 | $25.00 | $25.19 | 622,800 | — | — |
| 1996-03-21 | $25.19 | $25.38 | 842,000 | — | — |
| 1996-03-20 | $25.13 | $25.32 | 976,800 | — | — |
| 1996-03-19 | $25.00 | $25.19 | 1,821,600 | — | — |
| 1996-03-18 | $24.31 | $24.50 | 1,970,200 | — | — |
| 1996-03-15 | $23.56 | $23.74 | 1,836,000 | — | — |
| 1996-03-14 | $24.25 | $24.44 | 1,018,600 | — | — |
| 1996-03-13 | $24.25 | $24.44 | 925,400 | — | — |
| 1996-03-12 | $24.25 | $24.44 | 1,167,800 | — | — |
| 1996-03-11 | $24.75 | $24.94 | 850,600 | — | — |
| 1996-03-08 | $25.13 | $25.32 | 1,946,400 | — | — |
| 1996-03-07 | $26.06 | $26.26 | 1,108,000 | — | — |
| 1996-03-06 | $26.25 | $26.45 | 613,400 | — | — |
| 1996-03-05 | $26.25 | $26.45 | 1,455,600 | — | — |
| 1996-03-04 | $26.38 | $26.58 | 1,050,600 | — | — |
| 1996-03-01 | $26.19 | $26.39 | 714,600 | — | — |
| 1996-02-29 | $25.75 | $25.95 | 1,416,000 | — | — |
| 1996-02-28 | $25.88 | $26.07 | 732,000 | — | — |
| 1996-02-27 | $26.31 | $26.31 | 782,200 | — | — |
| 1996-02-26 | $26.50 | $26.50 | 748,200 | — | — |
| 1996-02-23 | $26.38 | $26.37 | 1,193,800 | — | — |
| 1996-02-22 | $26.19 | $26.19 | 1,141,000 | — | — |
| 1996-02-21 | $25.69 | $25.69 | 997,800 | — | — |
| 1996-02-20 | $25.44 | $25.44 | 1,628,200 | — | — |
| 1996-02-16 | $25.44 | $25.44 | 1,504,200 | — | — |
| 1996-02-15 | $25.88 | $25.87 | 691,800 | — | — |
| 1996-02-14 | $26.00 | $26.00 | 717,000 | — | — |
| 1996-02-13 | $25.94 | $25.94 | 1,055,600 | — | — |
| 1996-02-12 | $25.75 | $25.75 | 904,400 | — | — |
| 1996-02-09 | $25.38 | $25.38 | 1,344,800 | — | — |
| 1996-02-08 | $25.63 | $25.62 | 1,513,200 | — | — |
| 1996-02-07 | $25.19 | $25.19 | 1,627,800 | — | — |
| 1996-02-06 | $25.13 | $25.12 | 726,800 | — | — |
| 1996-02-05 | $25.00 | $25.00 | 702,000 | — | — |
| 1996-02-02 | $25.00 | $25.00 | 917,200 | — | — |
| 1996-02-01 | $25.19 | $25.19 | 1,231,400 | — | — |
| 1996-01-31 | $25.06 | $25.06 | 1,502,800 | — | — |
| 1996-01-30 | $24.81 | $24.81 | 635,200 | — | — |
| 1996-01-29 | $25.00 | $25.00 | 412,800 | — | — |
| 1996-01-26 | $25.19 | $25.19 | 1,425,600 | — | — |
| 1996-01-25 | $24.88 | $24.87 | 2,170,000 | — | — |
| 1996-01-24 | $25.25 | $25.25 | 2,159,600 | — | — |
| 1996-01-23 | $25.44 | $25.44 | 2,034,400 | — | — |
| 1996-01-22 | $25.00 | $25.00 | 1,224,000 | — | — |
| 1996-01-19 | $25.00 | $25.00 | 1,019,200 | — | — |
| 1996-01-18 | $25.13 | $25.12 | 1,987,200 | — | — |
| 1996-01-17 | $25.06 | $25.06 | 1,104,800 | — | — |
| 1996-01-16 | $25.38 | $25.38 | 1,892,000 | — | — |
| 1996-01-15 | $25.25 | $25.25 | 945,600 | — | — |
| 1996-01-12 | $24.81 | $24.81 | 1,359,200 | — | — |
| 1996-01-11 | $24.38 | $24.37 | 2,521,600 | — | — |
| 1996-01-10 | $24.13 | $24.12 | 1,805,000 | — | — |
| 1996-01-09 | $24.82 | $24.82 | 4,461,400 | — | — |
| 1996-01-08 | $24.94 | $24.94 | 1,086,400 | — | — |
| 1996-01-05 | $24.38 | $24.37 | 3,229,000 | — | — |
| 1996-01-04 | $24.44 | $24.44 | 2,348,200 | — | — |
| 1996-01-03 | $24.19 | $24.19 | 2,544,000 | — | — |
| 1996-01-02 | $24.25 | $24.25 | 1,641,200 | — | — |