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
- 1992-11-18 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 | $55.68 | $55.68 | 76,330 | — | — |
| 1996-12-30 | $55.91 | $55.91 | 80,791 | — | — |
| 1996-12-27 | $53.81 | $53.81 | 44,403 | — | — |
| 1996-12-26 | $50.53 | $50.53 | 19,423 | — | — |
| 1996-12-24 | $51.00 | $51.00 | 4,301 | — | — |
| 1996-12-23 | $51.00 | $51.00 | 33,529 | — | — |
| 1996-12-20 | $51.47 | $51.47 | 28,400 | — | — |
| 1996-12-19 | $52.87 | $52.87 | 39,701 | — | — |
| 1996-12-18 | $52.40 | $52.40 | 31,526 | — | — |
| 1996-12-17 | $50.53 | $50.53 | 83,970 | — | — |
| 1996-12-16 | $52.40 | $52.40 | 104,142 | — | — |
| 1996-12-13 | $53.34 | $53.34 | 55,891 | — | — |
| 1996-12-12 | $51.93 | $51.93 | 80,684 | — | — |
| 1996-12-11 | $50.53 | $50.53 | 161,716 | — | — |
| 1996-12-10 | $51.00 | $51.00 | 182,502 | — | — |
| 1996-12-09 | $46.32 | $46.32 | 203,848 | — | — |
| 1996-12-06 | $45.38 | $45.38 | 127,038 | — | — |
| 1996-12-05 | $45.38 | $45.38 | 149,961 | — | — |
| 1996-12-04 | $45.38 | $45.38 | 82,047 | — | — |
| 1996-12-03 | $45.85 | $45.85 | 287,605 | — | — |
| 1996-12-02 | $46.32 | $46.32 | 142,266 | — | — |
| 1996-11-29 | $45.15 | $45.15 | 45,525 | — | — |
| 1996-11-27 | $45.38 | $45.38 | 92,173 | — | — |
| 1996-11-26 | $45.85 | $45.85 | 140,503 | — | — |
| 1996-11-25 | $43.04 | $43.04 | 86,749 | — | — |
| 1996-11-22 | $42.11 | $42.11 | 67,299 | — | — |
| 1996-11-21 | $43.04 | $43.04 | 27,946 | — | — |
| 1996-11-20 | $43.98 | $43.98 | 37,190 | — | — |
| 1996-11-19 | $44.45 | $44.45 | 49,132 | — | — |
| 1996-11-18 | $43.98 | $43.98 | 19,904 | — | — |
| 1996-11-15 | $44.45 | $44.45 | 31,339 | — | — |
| 1996-11-14 | $44.92 | $44.92 | 33,022 | — | — |
| 1996-11-13 | $45.85 | $45.85 | 51,002 | — | — |
| 1996-11-12 | $46.32 | $46.32 | 50,414 | — | — |
| 1996-11-11 | $46.79 | $46.79 | 23,671 | — | — |
| 1996-11-08 | $47.26 | $47.26 | 25,461 | — | — |
| 1996-11-07 | $46.32 | $46.32 | 53,674 | — | — |
| 1996-11-06 | $46.32 | $46.32 | 21,961 | — | — |
| 1996-11-05 | $47.26 | $47.26 | 36,148 | — | — |
| 1996-11-04 | $47.26 | $47.26 | 46,487 | — | — |
| 1996-11-01 | $46.79 | $46.79 | 34,384 | — | — |
| 1996-10-31 | $46.32 | $46.32 | 27,171 | — | — |
| 1996-10-30 | $46.32 | $46.32 | 30,003 | — | — |
| 1996-10-29 | $46.79 | $46.79 | 60,380 | — | — |
| 1996-10-28 | $47.26 | $47.26 | 101,016 | — | — |
| 1996-10-25 | $46.79 | $46.79 | 323,379 | — | — |
| 1996-10-24 | $50.30 | $50.30 | 20,705 | — | — |
| 1996-10-23 | $50.53 | $50.53 | 26,129 | — | — |
| 1996-10-22 | $50.53 | $50.53 | 21,026 | — | — |
| 1996-10-21 | $51.93 | $51.93 | 44,083 | — | — |
| 1996-10-18 | $52.40 | $52.40 | 27,251 | — | — |
| 1996-10-17 | $51.93 | $51.93 | 28,213 | — | — |
| 1996-10-16 | $51.47 | $51.47 | 40,022 | — | — |
| 1996-10-15 | $51.93 | $51.93 | 48,197 | — | — |
| 1996-10-14 | $51.93 | $51.93 | 26,262 | — | — |
| 1996-10-11 | $52.87 | $52.87 | 16,217 | — | — |
| 1996-10-10 | $50.53 | $50.53 | 4,382 | — | — |
| 1996-10-09 | $50.53 | $50.53 | 9,191 | — | — |
| 1996-10-08 | $50.53 | $50.53 | 24,820 | — | — |
| 1996-10-07 | $51.93 | $51.93 | 51,269 | — | — |
| 1996-10-04 | $52.40 | $52.40 | 77,345 | — | — |
| 1996-10-03 | $50.53 | $50.53 | 6,412 | — | — |
| 1996-10-02 | $51.93 | $51.93 | 29,923 | — | — |
| 1996-10-01 | $52.40 | $52.40 | 17,019 | — | — |
| 1996-09-30 | $51.00 | $51.00 | 42,773 | — | — |
| 1996-09-27 | $52.87 | $52.87 | 5,049 | — | — |
| 1996-09-26 | $52.87 | $52.87 | 31,071 | — | — |
| 1996-09-25 | $52.40 | $52.40 | 74,700 | — | — |
| 1996-09-24 | $55.21 | $55.21 | 30,350 | — | — |
| 1996-09-23 | $53.81 | $53.81 | 24,285 | — | — |
| 1996-09-20 | $54.27 | $54.27 | 24,713 | — | — |
| 1996-09-19 | $56.14 | $56.14 | 44,777 | — | — |
| 1996-09-18 | $56.14 | $56.14 | 10,660 | — | — |
| 1996-09-17 | $56.14 | $56.14 | 18,488 | — | — |
| 1996-09-16 | $54.27 | $54.27 | 32,995 | — | — |
| 1996-09-13 | $55.68 | $55.68 | 100,775 | — | — |
| 1996-09-12 | $58.48 | $58.48 | 395,807 | — | — |
| 1996-09-11 | $49.13 | $49.13 | 8,042 | — | — |
| 1996-09-10 | $49.13 | $49.13 | 31,953 | — | — |
| 1996-09-09 | $47.72 | $47.72 | 9,538 | — | — |
| 1996-09-06 | $45.85 | $45.85 | 36,922 | — | — |
| 1996-09-05 | $46.79 | $46.79 | 20,545 | — | — |
| 1996-09-04 | $45.38 | $45.38 | 8,629 | — | — |
| 1996-09-03 | $45.38 | $45.38 | 21,480 | — | — |
| 1996-08-30 | $45.62 | $45.62 | 12,851 | — | — |
| 1996-08-29 | $45.85 | $45.85 | 28,240 | — | — |
| 1996-08-28 | $49.59 | $49.59 | 10,286 | — | — |
| 1996-08-27 | $49.13 | $49.13 | 19,183 | — | — |
| 1996-08-26 | $48.66 | $48.66 | 17,419 | — | — |
| 1996-08-23 | $48.66 | $48.66 | 9,565 | — | — |
| 1996-08-22 | $47.26 | $47.26 | 42,747 | — | — |
| 1996-08-21 | $45.85 | $45.85 | 25,621 | — | — |
| 1996-08-20 | $46.32 | $46.32 | 27,678 | — | — |
| 1996-08-19 | $43.98 | $43.98 | 51,643 | — | — |
| 1996-08-16 | $43.98 | $43.98 | 7,588 | — | — |
| 1996-08-15 | $44.45 | $44.45 | 4,943 | — | — |
| 1996-08-14 | $43.04 | $43.04 | 16,217 | — | — |
| 1996-08-13 | $44.45 | $44.45 | 19,877 | — | — |
| 1996-08-12 | $45.85 | $45.85 | 13,919 | — | — |
| 1996-08-09 | $46.32 | $46.32 | 10,660 | — | — |
| 1996-08-08 | $48.19 | $48.19 | 4,034 | — | — |
| 1996-08-07 | $48.19 | $48.19 | 17,419 | — | — |
| 1996-08-06 | $48.66 | $48.66 | 19,770 | — | — |
| 1996-08-05 | $45.85 | $45.85 | 10,954 | — | — |
| 1996-08-02 | $46.09 | $46.09 | 14,774 | — | — |
| 1996-08-01 | $45.85 | $45.85 | 13,626 | — | — |
| 1996-07-31 | $45.85 | $45.85 | 28,346 | — | — |
| 1996-07-30 | $43.98 | $43.98 | 9,458 | — | — |
| 1996-07-29 | $45.15 | $45.15 | 21,160 | — | — |
| 1996-07-26 | $45.38 | $45.38 | 19,984 | — | — |
| 1996-07-25 | $45.38 | $45.38 | 26,690 | — | — |
| 1996-07-24 | $43.04 | $43.04 | 33,797 | — | — |
| 1996-07-23 | $44.92 | $44.92 | 36,415 | — | — |
| 1996-07-22 | $48.66 | $48.66 | 8,576 | — | — |
| 1996-07-19 | $49.13 | $49.13 | 31,980 | — | — |
| 1996-07-18 | $47.72 | $47.72 | 56,586 | — | — |
| 1996-07-17 | $44.92 | $44.92 | 59,151 | — | — |
| 1996-07-16 | $42.11 | $42.11 | 108,363 | — | — |
| 1996-07-15 | $43.98 | $43.98 | 44,590 | — | — |
| 1996-07-12 | $45.85 | $45.85 | 52,659 | — | — |
| 1996-07-11 | $44.92 | $44.92 | 85,814 | — | — |
| 1996-07-10 | $49.13 | $49.13 | 57,200 | — | — |
| 1996-07-09 | $52.40 | $52.40 | 22,121 | — | — |
| 1996-07-08 | $53.81 | $53.81 | 45,392 | — | — |
| 1996-07-05 | $54.27 | $54.27 | 10,820 | — | — |
| 1996-07-03 | $55.68 | $55.68 | 42,453 | — | — |
| 1996-07-02 | $57.08 | $57.08 | 30,217 | — | — |
| 1996-07-01 | $58.95 | $58.95 | 28,053 | — | — |
| 1996-06-28 | $62.23 | $62.23 | 238,794 | — | — |
| 1996-06-27 | $52.40 | $52.40 | 34,732 | — | — |
| 1996-06-26 | $52.40 | $52.40 | 50,869 | — | — |
| 1996-06-25 | $53.81 | $53.81 | 27,064 | — | — |
| 1996-06-24 | $55.21 | $55.21 | 30,644 | — | — |
| 1996-06-21 | $52.40 | $52.40 | 38,125 | — | — |
| 1996-06-20 | $51.00 | $51.00 | 57,548 | — | — |
| 1996-06-19 | $54.27 | $54.27 | 61,635 | — | — |
| 1996-06-18 | $55.21 | $55.21 | 32,835 | — | — |
| 1996-06-17 | $56.61 | $56.61 | 20,812 | — | — |
| 1996-06-14 | $56.14 | $56.14 | 23,831 | — | — |
| 1996-06-13 | $56.14 | $56.14 | 75,982 | — | — |
| 1996-06-12 | $58.95 | $58.95 | 55,063 | — | — |
| 1996-06-11 | $61.76 | $61.76 | 45,285 | — | — |
| 1996-06-10 | $64.10 | $64.10 | 20,171 | — | — |
| 1996-06-07 | $64.57 | $64.57 | 68,795 | — | — |
| 1996-06-06 | $62.23 | $62.23 | 13,706 | — | — |
| 1996-06-05 | $64.10 | $64.10 | 28,694 | — | — |
| 1996-06-04 | $63.16 | $63.16 | 29,362 | — | — |
| 1996-06-03 | $62.23 | $62.23 | 47,315 | — | — |
| 1996-05-31 | $62.69 | $62.69 | 51,964 | — | — |
| 1996-05-30 | $64.57 | $64.57 | 78,440 | — | — |
| 1996-05-29 | $63.16 | $63.16 | 163,853 | — | — |
| 1996-05-28 | $71.12 | $71.12 | 208,898 | — | — |
| 1996-05-24 | $59.89 | $59.89 | 19,209 | — | — |
| 1996-05-23 | $59.42 | $59.42 | 32,915 | — | — |
| 1996-05-22 | $59.42 | $59.42 | 27,785 | — | — |
| 1996-05-21 | $61.29 | $61.29 | 58,189 | — | — |
| 1996-05-20 | $58.95 | $58.95 | 45,071 | — | — |
| 1996-05-17 | $58.48 | $58.48 | 74,646 | — | — |
| 1996-05-16 | $58.25 | $58.25 | 31,552 | — | — |
| 1996-05-15 | $58.95 | $58.95 | 26,209 | — | — |
| 1996-05-14 | $58.95 | $58.95 | 42,105 | — | — |
| 1996-05-13 | $58.48 | $58.48 | 31,205 | — | — |
| 1996-05-10 | $58.02 | $58.02 | 32,568 | — | — |
| 1996-05-09 | $57.08 | $57.08 | 55,758 | — | — |
| 1996-05-08 | $55.21 | $55.21 | 54,823 | — | — |
| 1996-05-07 | $58.02 | $58.02 | 123,030 | — | — |
| 1996-05-06 | $58.02 | $58.02 | 59,391 | — | — |
| 1996-05-03 | $54.74 | $54.74 | 29,014 | — | — |
| 1996-05-02 | $53.81 | $53.81 | 62,998 | — | — |
| 1996-05-01 | $56.14 | $56.14 | 31,739 | — | — |
| 1996-04-30 | $54.74 | $54.74 | 30,430 | — | — |
| 1996-04-29 | $55.68 | $55.68 | 131,713 | — | — |
| 1996-04-26 | $55.68 | $55.68 | 178,681 | — | — |
| 1996-04-25 | $49.83 | $49.83 | 64,360 | — | — |
| 1996-04-24 | $49.13 | $49.13 | 155,758 | — | — |
| 1996-04-23 | $47.72 | $47.72 | 42,079 | — | — |
| 1996-04-22 | $47.72 | $47.72 | 28,346 | — | — |
| 1996-04-19 | $46.32 | $46.32 | 61,154 | — | — |
| 1996-04-18 | $45.85 | $45.85 | 16,805 | — | — |
| 1996-04-17 | $46.09 | $46.09 | 17,954 | — | — |
| 1996-04-16 | $44.92 | $44.92 | 17,927 | — | — |
| 1996-04-15 | $44.92 | $44.92 | 20,892 | — | — |
| 1996-04-12 | $43.75 | $43.75 | 57,361 | — | — |
| 1996-04-11 | $43.51 | $43.51 | 12,637 | — | — |
| 1996-04-10 | $44.45 | $44.45 | 46,567 | — | — |
| 1996-04-09 | $44.21 | $44.21 | 55,891 | — | — |
| 1996-04-08 | $44.21 | $44.21 | 17,873 | — | — |
| 1996-04-04 | $45.38 | $45.38 | 30,350 | — | — |
| 1996-04-03 | $45.15 | $45.15 | 20,385 | — | — |
| 1996-04-02 | $43.98 | $43.98 | 17,393 | — | — |
| 1996-04-01 | $42.58 | $42.58 | 27,438 | — | — |
| 1996-03-29 | $43.51 | $43.51 | 35,987 | — | — |
| 1996-03-28 | $45.85 | $45.85 | 36,335 | — | — |
| 1996-03-27 | $45.38 | $45.38 | 20,438 | — | — |
| 1996-03-26 | $45.38 | $45.38 | 22,202 | — | — |
| 1996-03-25 | $45.38 | $45.38 | 9,565 | — | — |
| 1996-03-22 | $46.32 | $46.32 | 35,720 | — | — |
| 1996-03-21 | $46.79 | $46.79 | 24,179 | — | — |
| 1996-03-20 | $46.32 | $46.32 | 102,245 | — | — |
| 1996-03-19 | $45.38 | $45.38 | 159,258 | — | — |
| 1996-03-18 | $41.17 | $41.17 | 129,309 | — | — |
| 1996-03-15 | $40.24 | $40.24 | 35,079 | — | — |
| 1996-03-14 | $41.17 | $41.17 | 22,095 | — | — |
| 1996-03-13 | $40.24 | $40.24 | 82,608 | — | — |
| 1996-03-12 | $40.70 | $40.70 | 23,217 | — | — |
| 1996-03-11 | $41.64 | $41.64 | 68,528 | — | — |
| 1996-03-08 | $42.58 | $42.58 | 42,186 | — | — |
| 1996-03-07 | $43.51 | $43.51 | 25,354 | — | — |
| 1996-03-06 | $43.51 | $43.51 | 24,205 | — | — |
| 1996-03-05 | $43.98 | $43.98 | 43,602 | — | — |
| 1996-03-04 | $44.68 | $44.68 | 33,850 | — | — |
| 1996-03-01 | $44.92 | $44.92 | 26,450 | — | — |
| 1996-02-29 | $45.38 | $45.38 | 52,124 | — | — |
| 1996-02-28 | $44.92 | $44.92 | 48,678 | — | — |
| 1996-02-27 | $44.92 | $44.92 | 59,578 | — | — |
| 1996-02-26 | $44.92 | $44.92 | 59,605 | — | — |
| 1996-02-23 | $45.85 | $45.85 | 48,464 | — | — |
| 1996-02-22 | $47.26 | $47.26 | 30,030 | — | — |
| 1996-02-21 | $47.26 | $47.26 | 39,968 | — | — |
| 1996-02-20 | $46.79 | $46.79 | 39,835 | — | — |
| 1996-02-16 | $46.79 | $46.79 | 78,120 | — | — |
| 1996-02-15 | $44.92 | $44.92 | 37,644 | — | — |
| 1996-02-14 | $44.92 | $44.92 | 24,953 | — | — |
| 1996-02-13 | $46.32 | $46.32 | 66,525 | — | — |
| 1996-02-12 | $44.45 | $44.45 | 43,468 | — | — |
| 1996-02-09 | $46.32 | $46.32 | 51,804 | — | — |
| 1996-02-08 | $45.38 | $45.38 | 34,812 | — | — |
| 1996-02-07 | $45.85 | $45.85 | 53,807 | — | — |
| 1996-02-06 | $46.79 | $46.79 | 69,784 | — | — |
| 1996-02-05 | $49.59 | $49.59 | 32,701 | — | — |
| 1996-02-02 | $48.66 | $48.66 | 21,106 | — | — |
| 1996-02-01 | $49.13 | $49.13 | 37,190 | — | — |
| 1996-01-31 | $49.59 | $49.59 | 72,883 | — | — |
| 1996-01-30 | $48.66 | $48.66 | 62,116 | — | — |
| 1996-01-29 | $49.59 | $49.59 | 74,032 | — | — |
| 1996-01-26 | $47.72 | $47.72 | 47,956 | — | — |
| 1996-01-25 | $48.19 | $48.19 | 49,266 | — | — |
| 1996-01-24 | $47.72 | $47.72 | 57,922 | — | — |
| 1996-01-23 | $47.26 | $47.26 | 74,700 | — | — |
| 1996-01-22 | $47.26 | $47.26 | 131,606 | — | — |
| 1996-01-19 | $49.59 | $49.59 | 125,408 | — | — |
| 1996-01-18 | $47.72 | $47.72 | 149,827 | — | — |
| 1996-01-17 | $46.32 | $46.32 | 276,037 | — | — |
| 1996-01-16 | $42.11 | $42.11 | 63,479 | — | — |
| 1996-01-15 | $42.11 | $42.11 | 38,525 | — | — |
| 1996-01-12 | $41.64 | $41.64 | 72,990 | — | — |
| 1996-01-11 | $41.17 | $41.17 | 51,189 | — | — |
| 1996-01-10 | $38.37 | $38.37 | 83,783 | — | — |
| 1996-01-09 | $41.64 | $41.64 | 192,654 | — | — |
| 1996-01-08 | $43.04 | $43.04 | 125,381 | — | — |
| 1996-01-05 | $42.11 | $42.11 | 70,719 | — | — |
| 1996-01-04 | $41.17 | $41.17 | 120,546 | — | — |
| 1996-01-03 | $40.70 | $40.70 | 62,731 | — | — |
| 1996-01-02 | $38.83 | $38.83 | 41,491 | — | — |