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
- 1988-10-05 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 | $32.50 | $33.71 | 116,400 | — | — |
| 1996-12-30 | $32.88 | $34.10 | 73,900 | — | — |
| 1996-12-27 | $32.88 | $34.10 | 92,000 | — | — |
| 1996-12-26 | $32.88 | $34.10 | 105,800 | — | — |
| 1996-12-24 | $32.75 | $33.97 | 40,800 | — | — |
| 1996-12-23 | $32.50 | $33.71 | 106,200 | — | — |
| 1996-12-20 | $33.00 | $34.23 | 237,400 | — | — |
| 1996-12-19 | $32.38 | $33.58 | 108,100 | — | — |
| 1996-12-18 | $32.25 | $33.45 | 345,300 | — | — |
| 1996-12-17 | $31.50 | $32.67 | 450,900 | — | — |
| 1996-12-16 | $32.25 | $33.45 | 170,200 | — | — |
| 1996-12-13 | $32.75 | $33.97 | 171,200 | — | — |
| 1996-12-12 | $32.38 | $33.58 | 166,400 | — | — |
| 1996-12-11 | $32.75 | $33.97 | 271,600 | — | — |
| 1996-12-10 | $32.50 | $33.71 | 71,000 | — | — |
| 1996-12-09 | $32.75 | $33.97 | 102,100 | — | — |
| 1996-12-06 | $33.38 | $34.62 | 185,200 | — | — |
| 1996-12-05 | $32.75 | $33.97 | 102,600 | — | — |
| 1996-12-04 | $31.75 | $32.93 | 172,300 | — | — |
| 1996-12-03 | $31.13 | $32.28 | 142,300 | — | — |
| 1996-12-02 | $31.88 | $33.06 | 171,000 | — | — |
| 1996-11-29 | $32.63 | $33.84 | 39,700 | — | — |
| 1996-11-27 | $32.13 | $33.32 | 211,500 | — | — |
| 1996-11-26 | $32.50 | $33.71 | 215,300 | — | — |
| 1996-11-25 | $33.38 | $34.54 | 386,500 | — | — |
| 1996-11-22 | $31.50 | $32.59 | 475,400 | — | — |
| 1996-11-21 | $31.13 | $32.21 | 604,400 | — | — |
| 1996-11-20 | $31.88 | $32.98 | 265,800 | — | — |
| 1996-11-19 | $29.88 | $30.91 | 173,800 | — | — |
| 1996-11-18 | $30.38 | $31.43 | 248,300 | — | — |
| 1996-11-15 | $29.88 | $30.91 | 219,200 | — | — |
| 1996-11-14 | $29.63 | $30.65 | 372,200 | — | — |
| 1996-11-13 | $29.00 | $30.01 | 382,100 | — | — |
| 1996-11-12 | $28.63 | $29.62 | 240,700 | — | — |
| 1996-11-11 | $28.88 | $29.88 | 145,900 | — | — |
| 1996-11-08 | $29.00 | $30.01 | 199,900 | — | — |
| 1996-11-07 | $28.75 | $29.75 | 238,400 | — | — |
| 1996-11-06 | $28.88 | $29.88 | 327,000 | — | — |
| 1996-11-05 | $28.25 | $29.23 | 390,600 | — | — |
| 1996-11-04 | $28.00 | $28.97 | 712,200 | — | — |
| 1996-11-01 | $28.38 | $29.36 | 480,100 | — | — |
| 1996-10-31 | $28.38 | $29.36 | 653,000 | — | — |
| 1996-10-30 | $29.00 | $30.01 | 853,700 | — | — |
| 1996-10-29 | $28.50 | $29.49 | 481,100 | — | — |
| 1996-10-28 | $29.00 | $30.01 | 569,800 | — | — |
| 1996-10-25 | $30.00 | $31.04 | 400,300 | — | — |
| 1996-10-24 | $31.38 | $32.47 | 328,200 | — | — |
| 1996-10-23 | $30.38 | $31.43 | 127,800 | — | — |
| 1996-10-22 | $29.88 | $30.91 | 151,800 | — | — |
| 1996-10-21 | $30.25 | $31.30 | 173,800 | — | — |
| 1996-10-18 | $31.25 | $32.34 | 218,700 | — | — |
| 1996-10-17 | $30.25 | $31.30 | 361,900 | — | — |
| 1996-10-16 | $29.75 | $30.78 | 492,200 | — | — |
| 1996-10-15 | $29.50 | $30.53 | 300,100 | — | — |
| 1996-10-14 | $29.75 | $30.78 | 120,200 | — | — |
| 1996-10-11 | $30.00 | $31.04 | 383,500 | — | — |
| 1996-10-10 | $30.00 | $31.04 | 569,000 | — | — |
| 1996-10-09 | $29.63 | $30.65 | 406,600 | — | — |
| 1996-10-08 | $30.00 | $31.04 | 396,700 | — | — |
| 1996-10-07 | $30.00 | $31.04 | 545,300 | — | — |
| 1996-10-04 | $31.00 | $32.08 | 162,500 | — | — |
| 1996-10-03 | $31.38 | $32.47 | 299,900 | — | — |
| 1996-10-02 | $32.00 | $33.11 | 165,900 | — | — |
| 1996-10-01 | $31.75 | $32.85 | 336,200 | — | — |
| 1996-09-30 | $33.25 | $34.41 | 339,600 | — | — |
| 1996-09-27 | $32.38 | $33.50 | 277,000 | — | — |
| 1996-09-26 | $31.63 | $32.72 | 525,300 | — | — |
| 1996-09-25 | $30.63 | $31.69 | 721,300 | — | — |
| 1996-09-24 | $30.88 | $31.95 | 511,000 | — | — |
| 1996-09-23 | $31.75 | $32.85 | 217,900 | — | — |
| 1996-09-20 | $31.38 | $32.47 | 519,500 | — | — |
| 1996-09-19 | $31.63 | $32.72 | 711,300 | — | — |
| 1996-09-18 | $30.88 | $31.95 | 1,619,700 | — | — |
| 1996-09-17 | $30.38 | $31.43 | 2,819,400 | — | — |
| 1996-09-16 | $34.50 | $35.70 | 276,100 | — | — |
| 1996-09-13 | $35.13 | $36.35 | 300,000 | — | — |
| 1996-09-12 | $35.13 | $36.35 | 1,733,900 | — | — |
| 1996-09-11 | $34.88 | $36.09 | 160,600 | — | — |
| 1996-09-10 | $35.25 | $36.48 | 169,600 | — | — |
| 1996-09-09 | $35.50 | $36.73 | 275,000 | — | — |
| 1996-09-06 | $35.88 | $37.12 | 59,300 | — | — |
| 1996-09-05 | $35.75 | $36.99 | 822,900 | — | — |
| 1996-09-04 | $36.25 | $37.51 | 474,700 | — | — |
| 1996-09-03 | $35.13 | $36.35 | 128,200 | — | — |
| 1996-08-30 | $35.63 | $36.86 | 136,900 | — | — |
| 1996-08-29 | $34.63 | $35.83 | 89,200 | — | — |
| 1996-08-28 | $35.13 | $36.35 | 104,800 | — | — |
| 1996-08-27 | $34.88 | $36.09 | 104,800 | — | — |
| 1996-08-26 | $34.75 | $35.96 | 133,400 | — | — |
| 1996-08-23 | $34.88 | $36.09 | 100,200 | — | — |
| 1996-08-22 | $34.88 | $36.09 | 131,000 | — | — |
| 1996-08-21 | $33.75 | $34.92 | 354,600 | — | — |
| 1996-08-20 | $34.50 | $35.70 | 247,100 | — | — |
| 1996-08-19 | $33.50 | $34.66 | 422,200 | — | — |
| 1996-08-16 | $34.00 | $35.18 | 664,500 | — | — |
| 1996-08-15 | $36.13 | $37.38 | 155,000 | — | — |
| 1996-08-14 | $36.25 | $37.51 | 111,300 | — | — |
| 1996-08-13 | $35.88 | $37.12 | 153,500 | — | — |
| 1996-08-12 | $35.88 | $37.12 | 45,500 | — | — |
| 1996-08-09 | $34.75 | $35.96 | 143,800 | — | — |
| 1996-08-08 | $34.50 | $35.70 | 263,300 | — | — |
| 1996-08-07 | $35.13 | $36.35 | 113,300 | — | — |
| 1996-08-06 | $36.13 | $37.38 | 129,500 | — | — |
| 1996-08-05 | $36.38 | $37.64 | 214,300 | — | — |
| 1996-08-02 | $35.63 | $36.86 | 185,200 | — | — |
| 1996-08-01 | $34.50 | $35.70 | 439,100 | — | — |
| 1996-07-31 | $34.00 | $35.18 | 171,100 | — | — |
| 1996-07-30 | $34.00 | $35.18 | 121,100 | — | — |
| 1996-07-29 | $33.88 | $35.05 | 151,700 | — | — |
| 1996-07-26 | $33.25 | $34.41 | 398,200 | — | — |
| 1996-07-25 | $34.00 | $35.18 | 1,135,400 | — | — |
| 1996-07-24 | $32.75 | $33.89 | 245,400 | — | — |
| 1996-07-23 | $33.88 | $35.05 | 105,000 | — | — |
| 1996-07-22 | $34.88 | $36.09 | 129,500 | — | — |
| 1996-07-19 | $35.50 | $36.73 | 205,600 | — | — |
| 1996-07-18 | $36.88 | $38.16 | 271,300 | — | — |
| 1996-07-17 | $34.75 | $35.96 | 253,300 | — | — |
| 1996-07-16 | $33.00 | $34.15 | 193,400 | — | — |
| 1996-07-15 | $33.38 | $34.54 | 176,100 | — | — |
| 1996-07-12 | $34.88 | $36.09 | 170,300 | — | — |
| 1996-07-11 | $35.50 | $36.73 | 183,100 | — | — |
| 1996-07-10 | $35.63 | $36.86 | 262,500 | — | — |
| 1996-07-09 | $37.13 | $38.42 | 103,800 | — | — |
| 1996-07-08 | $36.38 | $37.64 | 158,700 | — | — |
| 1996-07-05 | $37.00 | $38.29 | 61,800 | — | — |
| 1996-07-03 | $37.50 | $38.80 | 93,600 | — | — |
| 1996-07-02 | $37.75 | $39.06 | 498,000 | — | — |
| 1996-07-01 | $39.00 | $40.36 | 95,000 | — | — |
| 1996-06-28 | $39.25 | $40.61 | 365,700 | — | — |
| 1996-06-27 | $39.38 | $40.74 | 479,500 | — | — |
| 1996-06-26 | $39.88 | $41.26 | 537,800 | — | — |
| 1996-06-25 | $40.13 | $41.52 | 145,500 | — | — |
| 1996-06-24 | $41.13 | $42.55 | 791,700 | — | — |
| 1996-06-21 | $40.13 | $41.52 | 521,800 | — | — |
| 1996-06-20 | $40.13 | $41.52 | 411,100 | — | — |
| 1996-06-19 | $40.25 | $41.65 | 705,200 | — | — |
| 1996-06-18 | $42.00 | $43.46 | 354,100 | — | — |
| 1996-06-17 | $41.75 | $43.20 | 400,300 | — | — |
| 1996-06-14 | $41.88 | $43.33 | 336,200 | — | — |
| 1996-06-13 | $40.88 | $42.30 | 269,300 | — | — |
| 1996-06-12 | $40.38 | $41.78 | 299,100 | — | — |
| 1996-06-11 | $40.75 | $42.17 | 292,000 | — | — |
| 1996-06-10 | $40.38 | $41.78 | 529,200 | — | — |
| 1996-06-07 | $39.50 | $40.87 | 326,800 | — | — |
| 1996-06-06 | $39.88 | $41.26 | 505,100 | — | — |
| 1996-06-05 | $39.25 | $40.61 | 642,800 | — | — |
| 1996-06-04 | $38.50 | $39.84 | 409,600 | — | — |
| 1996-06-03 | $38.25 | $39.58 | 157,100 | — | — |
| 1996-05-31 | $38.50 | $39.84 | 425,900 | — | — |
| 1996-05-30 | $38.75 | $40.10 | 536,000 | — | — |
| 1996-05-29 | $37.63 | $38.93 | 537,300 | — | — |
| 1996-05-28 | $38.25 | $39.58 | 990,400 | — | — |
| 1996-05-24 | $38.25 | $39.58 | 728,600 | — | — |
| 1996-05-23 | $37.63 | $38.93 | 141,100 | — | — |
| 1996-05-22 | $38.63 | $39.97 | 417,500 | — | — |
| 1996-05-21 | $38.75 | $40.02 | 243,100 | — | — |
| 1996-05-20 | $39.00 | $40.28 | 390,800 | — | — |
| 1996-05-17 | $39.50 | $40.80 | 205,500 | — | — |
| 1996-05-16 | $39.00 | $40.28 | 307,500 | — | — |
| 1996-05-15 | $38.88 | $40.15 | 170,600 | — | — |
| 1996-05-14 | $38.25 | $39.51 | 145,700 | — | — |
| 1996-05-13 | $38.00 | $39.25 | 475,100 | — | — |
| 1996-05-10 | $37.13 | $38.35 | 146,100 | — | — |
| 1996-05-09 | $36.88 | $38.09 | 414,200 | — | — |
| 1996-05-08 | $36.50 | $37.70 | 432,100 | — | — |
| 1996-05-07 | $36.25 | $37.44 | 271,000 | — | — |
| 1996-05-06 | $36.75 | $37.96 | 261,900 | — | — |
| 1996-05-03 | $36.88 | $38.09 | 346,600 | — | — |
| 1996-05-02 | $36.75 | $37.96 | 417,700 | — | — |
| 1996-05-01 | $37.13 | $38.35 | 85,400 | — | — |
| 1996-04-30 | $37.00 | $38.22 | 279,700 | — | — |
| 1996-04-29 | $36.75 | $37.96 | 104,500 | — | — |
| 1996-04-26 | $36.88 | $38.09 | 477,200 | — | — |
| 1996-04-25 | $35.88 | $37.05 | 1,280,700 | — | — |
| 1996-04-24 | $34.38 | $35.51 | 529,000 | — | — |
| 1996-04-23 | $33.75 | $34.86 | 318,900 | — | — |
| 1996-04-22 | $33.75 | $34.86 | 112,000 | — | — |
| 1996-04-19 | $33.00 | $34.09 | 182,100 | — | — |
| 1996-04-18 | $32.75 | $33.83 | 205,100 | — | — |
| 1996-04-17 | $32.00 | $33.05 | 121,600 | — | — |
| 1996-04-16 | $32.25 | $33.31 | 238,200 | — | — |
| 1996-04-15 | $31.38 | $32.41 | 270,200 | — | — |
| 1996-04-12 | $30.38 | $31.37 | 1,324,600 | — | — |
| 1996-04-11 | $29.75 | $30.73 | 302,500 | — | — |
| 1996-04-10 | $30.25 | $31.24 | 308,900 | — | — |
| 1996-04-09 | $30.63 | $31.63 | 675,800 | — | — |
| 1996-04-08 | $31.00 | $32.02 | 173,300 | — | — |
| 1996-04-04 | $31.25 | $32.28 | 303,200 | — | — |
| 1996-04-03 | $31.63 | $32.67 | 426,600 | — | — |
| 1996-04-02 | $31.63 | $32.67 | 915,200 | — | — |
| 1996-04-01 | $31.25 | $32.28 | 656,800 | — | — |
| 1996-03-29 | $31.00 | $32.02 | 481,400 | — | — |
| 1996-03-28 | $31.00 | $32.02 | 900,600 | — | — |
| 1996-03-27 | $31.63 | $32.67 | 295,700 | — | — |
| 1996-03-26 | $32.13 | $33.18 | 192,500 | — | — |
| 1996-03-25 | $33.38 | $34.47 | 114,800 | — | — |
| 1996-03-22 | $32.88 | $33.96 | 98,200 | — | — |
| 1996-03-21 | $32.75 | $33.83 | 37,900 | — | — |
| 1996-03-20 | $33.75 | $34.86 | 100,000 | — | — |
| 1996-03-19 | $34.00 | $35.12 | 356,700 | — | — |
| 1996-03-18 | $33.50 | $34.60 | 253,100 | — | — |
| 1996-03-15 | $33.25 | $34.34 | 209,200 | — | — |
| 1996-03-14 | $33.25 | $34.34 | 97,800 | — | — |
| 1996-03-13 | $33.50 | $34.60 | 318,200 | — | — |
| 1996-03-12 | $33.25 | $34.34 | 179,300 | — | — |
| 1996-03-11 | $33.00 | $34.09 | 152,300 | — | — |
| 1996-03-08 | $33.38 | $34.47 | 127,400 | — | — |
| 1996-03-07 | $34.00 | $35.12 | 139,400 | — | — |
| 1996-03-06 | $33.75 | $34.86 | 176,200 | — | — |
| 1996-03-05 | $33.50 | $34.60 | 244,400 | — | — |
| 1996-03-04 | $33.00 | $34.09 | 268,900 | — | — |
| 1996-03-01 | $32.88 | $33.96 | 181,200 | — | — |
| 1996-02-29 | $31.38 | $32.41 | 157,100 | — | — |
| 1996-02-28 | $32.50 | $33.57 | 98,900 | — | — |
| 1996-02-27 | $31.88 | $32.92 | 113,800 | — | — |
| 1996-02-26 | $32.50 | $33.57 | 69,600 | — | — |
| 1996-02-23 | $32.75 | $33.83 | 220,600 | — | — |
| 1996-02-22 | $32.88 | $33.96 | 179,100 | — | — |
| 1996-02-21 | $32.75 | $33.83 | 352,300 | — | — |
| 1996-02-20 | $32.13 | $33.18 | 249,700 | — | — |
| 1996-02-16 | $33.13 | $34.21 | 151,800 | — | — |
| 1996-02-15 | $33.00 | $34.09 | 191,600 | — | — |
| 1996-02-14 | $33.38 | $34.47 | 381,600 | — | — |
| 1996-02-13 | $32.88 | $33.96 | 571,600 | — | — |
| 1996-02-12 | $32.50 | $33.57 | 248,200 | — | — |
| 1996-02-09 | $31.25 | $32.28 | 445,600 | — | — |
| 1996-02-08 | $30.75 | $31.76 | 315,300 | — | — |
| 1996-02-07 | $29.63 | $30.60 | 1,473,800 | — | — |
| 1996-02-06 | $27.13 | $28.02 | 189,700 | — | — |
| 1996-02-05 | $28.50 | $29.44 | 197,100 | — | — |
| 1996-02-02 | $27.00 | $27.89 | 132,600 | — | — |
| 1996-02-01 | $26.38 | $27.24 | 133,500 | — | — |
| 1996-01-31 | $26.88 | $27.76 | 167,400 | — | — |
| 1996-01-30 | $27.25 | $28.15 | 349,600 | — | — |
| 1996-01-29 | $27.00 | $27.89 | 142,900 | — | — |
| 1996-01-26 | $27.25 | $28.15 | 235,500 | — | — |
| 1996-01-25 | $27.75 | $28.66 | 498,200 | — | — |
| 1996-01-24 | $28.63 | $29.57 | 305,600 | — | — |
| 1996-01-23 | $27.25 | $28.15 | 158,400 | — | — |
| 1996-01-22 | $26.75 | $27.63 | 620,400 | — | — |
| 1996-01-19 | $26.75 | $27.63 | 358,400 | — | — |
| 1996-01-18 | $24.75 | $25.56 | 1,357,600 | — | — |
| 1996-01-17 | $24.00 | $24.79 | 1,764,000 | — | — |
| 1996-01-16 | $24.50 | $25.31 | 678,400 | — | — |
| 1996-01-15 | $25.88 | $26.73 | 87,800 | — | — |
| 1996-01-12 | $25.75 | $26.60 | 335,800 | — | — |
| 1996-01-11 | $25.75 | $26.60 | 186,800 | — | — |
| 1996-01-10 | $25.63 | $26.47 | 456,500 | — | — |
| 1996-01-09 | $26.00 | $26.86 | 210,300 | — | — |
| 1996-01-08 | $26.88 | $27.76 | 45,000 | — | — |
| 1996-01-05 | $26.38 | $27.24 | 489,600 | — | — |
| 1996-01-04 | $26.00 | $26.86 | 297,400 | — | — |
| 1996-01-03 | $25.88 | $26.73 | 370,600 | — | — |
| 1996-01-02 | $27.00 | $27.89 | 756,400 | — | — |