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
- 1994-08-02 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 | $100.00 | $100.00 | 20,200 | — | — |
| 1996-12-30 | $99.58 | $99.58 | 33,420 | — | — |
| 1996-12-27 | $99.58 | $99.58 | 16,950 | — | — |
| 1996-12-26 | $98.33 | $98.33 | 4,740 | — | — |
| 1996-12-24 | $97.92 | $97.92 | 4,350 | — | — |
| 1996-12-23 | $98.75 | $98.75 | 6,780 | — | — |
| 1996-12-20 | $100.00 | $100.00 | 9,480 | — | — |
| 1996-12-19 | $100.42 | $100.42 | 11,520 | — | — |
| 1996-12-18 | $100.42 | $100.42 | 15,210 | — | — |
| 1996-12-17 | $99.58 | $99.58 | 12,420 | — | — |
| 1996-12-16 | $98.33 | $98.33 | 30,420 | — | — |
| 1996-12-13 | $100.00 | $100.00 | 14,730 | — | — |
| 1996-12-12 | $101.25 | $101.25 | 15,960 | — | — |
| 1996-12-11 | $99.58 | $99.58 | 83,790 | — | — |
| 1996-12-10 | $96.67 | $96.67 | 27,210 | — | — |
| 1996-12-09 | $97.50 | $97.50 | 10,740 | — | — |
| 1996-12-06 | $95.83 | $95.83 | 18,390 | — | — |
| 1996-12-05 | $100.00 | $100.00 | 9,750 | — | — |
| 1996-12-04 | $99.58 | $99.58 | 34,770 | — | — |
| 1996-12-03 | $95.83 | $95.83 | 31,110 | — | — |
| 1996-12-02 | $93.33 | $93.33 | 47,130 | — | — |
| 1996-11-29 | $92.50 | $92.50 | 5,160 | — | — |
| 1996-11-27 | $95.00 | $95.00 | 8,160 | — | — |
| 1996-11-26 | $96.67 | $96.67 | 30,420 | — | — |
| 1996-11-25 | $100.83 | $100.83 | 41,250 | — | — |
| 1996-11-22 | $97.50 | $97.50 | 41,220 | — | — |
| 1996-11-21 | $98.75 | $98.75 | 33,870 | — | — |
| 1996-11-20 | $92.50 | $92.50 | 23,610 | — | — |
| 1996-11-19 | $90.83 | $90.83 | 32,370 | — | — |
| 1996-11-18 | $90.00 | $90.00 | 61,470 | — | — |
| 1996-11-15 | $91.67 | $91.67 | 19,710 | — | — |
| 1996-11-14 | $92.92 | $92.92 | 20,280 | — | — |
| 1996-11-13 | $90.83 | $90.83 | 19,380 | — | — |
| 1996-11-12 | $90.42 | $90.42 | 31,890 | — | — |
| 1996-11-11 | $89.17 | $89.17 | 43,110 | — | — |
| 1996-11-08 | $89.17 | $89.17 | 135,900 | — | — |
| 1996-11-07 | $88.33 | $88.33 | 399,810 | — | — |
| 1996-11-06 | $80.83 | $80.83 | 30,810 | — | — |
| 1996-11-05 | $77.92 | $77.92 | 19,770 | — | — |
| 1996-11-04 | $75.83 | $75.83 | 25,470 | — | — |
| 1996-11-01 | $76.67 | $76.67 | 11,100 | — | — |
| 1996-10-31 | $77.92 | $77.92 | 12,900 | — | — |
| 1996-10-30 | $78.33 | $78.33 | 8,310 | — | — |
| 1996-10-29 | $80.00 | $80.00 | 53,430 | — | — |
| 1996-10-28 | $78.75 | $78.75 | 16,920 | — | — |
| 1996-10-25 | $78.75 | $78.75 | 9,120 | — | — |
| 1996-10-24 | $80.83 | $80.83 | 7,350 | — | — |
| 1996-10-23 | $81.25 | $81.25 | 30,810 | — | — |
| 1996-10-22 | $82.50 | $82.50 | 109,200 | — | — |
| 1996-10-21 | $81.67 | $81.67 | 43,950 | — | — |
| 1996-10-18 | $80.00 | $80.00 | 91,110 | — | — |
| 1996-10-17 | $75.83 | $75.83 | 60,090 | — | — |
| 1996-10-16 | $70.00 | $70.00 | 74,850 | — | — |
| 1996-10-15 | $63.33 | $63.33 | 21,240 | — | — |
| 1996-10-14 | $63.33 | $63.33 | 22,380 | — | — |
| 1996-10-11 | $64.58 | $64.58 | 23,340 | — | — |
| 1996-10-10 | $68.75 | $68.75 | 7,920 | — | — |
| 1996-10-09 | $69.58 | $69.58 | 33,300 | — | — |
| 1996-10-08 | $71.25 | $71.25 | 22,620 | — | — |
| 1996-10-07 | $72.92 | $72.92 | 13,110 | — | — |
| 1996-10-04 | $70.83 | $70.83 | 9,930 | — | — |
| 1996-10-03 | $68.75 | $68.75 | 15,240 | — | — |
| 1996-10-02 | $68.75 | $68.75 | 17,880 | — | — |
| 1996-10-01 | $66.25 | $66.25 | 12,120 | — | — |
| 1996-09-30 | $65.83 | $65.83 | 20,400 | — | — |
| 1996-09-27 | $65.63 | $65.62 | 10,920 | — | — |
| 1996-09-26 | $63.96 | $63.96 | 8,760 | — | — |
| 1996-09-25 | $63.33 | $63.33 | 51,540 | — | — |
| 1996-09-24 | $65.42 | $65.42 | 23,880 | — | — |
| 1996-09-23 | $64.17 | $64.17 | 23,040 | — | — |
| 1996-09-20 | $62.92 | $62.92 | 60,300 | — | — |
| 1996-09-19 | $63.54 | $63.54 | 10,260 | — | — |
| 1996-09-18 | $64.38 | $64.38 | 16,200 | — | — |
| 1996-09-17 | $64.38 | $64.38 | 30,060 | — | — |
| 1996-09-16 | $65.63 | $65.62 | 10,740 | — | — |
| 1996-09-13 | $65.83 | $65.83 | 30,900 | — | — |
| 1996-09-12 | $65.00 | $65.00 | 15,600 | — | — |
| 1996-09-11 | $63.96 | $63.96 | 19,620 | — | — |
| 1996-09-10 | $64.17 | $64.17 | 42,840 | — | — |
| 1996-09-09 | $63.54 | $63.54 | 45,840 | — | — |
| 1996-09-06 | $63.13 | $63.12 | 21,120 | — | — |
| 1996-09-05 | $62.29 | $62.29 | 30,360 | — | — |
| 1996-09-04 | $61.46 | $61.46 | 72,720 | — | — |
| 1996-09-03 | $57.08 | $57.08 | 40,920 | — | — |
| 1996-08-30 | $55.83 | $55.83 | 7,560 | — | — |
| 1996-08-29 | $55.83 | $55.83 | 13,440 | — | — |
| 1996-08-28 | $55.63 | $55.62 | 9,240 | — | — |
| 1996-08-27 | $56.46 | $56.46 | 8,340 | — | — |
| 1996-08-26 | $56.67 | $56.67 | 5,880 | — | — |
| 1996-08-23 | $56.67 | $56.67 | 11,700 | — | — |
| 1996-08-22 | $58.13 | $58.13 | 4,860 | — | — |
| 1996-08-21 | $58.96 | $58.96 | 3,960 | — | — |
| 1996-08-20 | $59.79 | $59.79 | 6,720 | — | — |
| 1996-08-19 | $59.79 | $59.79 | 5,280 | — | — |
| 1996-08-16 | $59.38 | $59.38 | 5,340 | — | — |
| 1996-08-15 | $59.58 | $59.58 | 3,720 | — | — |
| 1996-08-14 | $59.79 | $59.79 | 18,660 | — | — |
| 1996-08-13 | $59.58 | $59.58 | 8,580 | — | — |
| 1996-08-12 | $58.54 | $58.54 | 2,940 | — | — |
| 1996-08-09 | $58.96 | $58.96 | 3,120 | — | — |
| 1996-08-08 | $59.17 | $59.17 | 31,140 | — | — |
| 1996-08-07 | $59.58 | $59.58 | 30,720 | — | — |
| 1996-08-06 | $58.96 | $58.96 | 5,820 | — | — |
| 1996-08-05 | $58.33 | $58.33 | 6,840 | — | — |
| 1996-08-02 | $58.75 | $58.75 | 27,420 | — | — |
| 1996-08-01 | $59.58 | $59.58 | 57,960 | — | — |
| 1996-07-31 | $60.83 | $60.83 | 56,160 | — | — |
| 1996-07-30 | $55.63 | $55.62 | 46,740 | — | — |
| 1996-07-29 | $53.33 | $53.33 | 18,000 | — | — |
| 1996-07-26 | $51.67 | $51.67 | 54,660 | — | — |
| 1996-07-25 | $48.96 | $48.96 | 47,340 | — | — |
| 1996-07-24 | $43.96 | $43.96 | 18,660 | — | — |
| 1996-07-23 | $43.75 | $43.75 | 29,820 | — | — |
| 1996-07-22 | $43.54 | $43.54 | 4,620 | — | — |
| 1996-07-19 | $43.96 | $43.96 | 14,580 | — | — |
| 1996-07-18 | $44.79 | $44.79 | 32,580 | — | — |
| 1996-07-17 | $44.17 | $44.17 | 85,020 | — | — |
| 1996-07-16 | $43.54 | $43.54 | 46,680 | — | — |
| 1996-07-15 | $45.00 | $45.00 | 15,240 | — | — |
| 1996-07-12 | $46.67 | $46.67 | 7,680 | — | — |
| 1996-07-11 | $46.67 | $46.67 | 7,320 | — | — |
| 1996-07-10 | $48.54 | $48.54 | 11,580 | — | — |
| 1996-07-09 | $48.75 | $48.75 | 18,660 | — | — |
| 1996-07-08 | $47.71 | $47.71 | 7,200 | — | — |
| 1996-07-05 | $47.29 | $47.29 | 5,400 | — | — |
| 1996-07-03 | $47.50 | $47.50 | 7,800 | — | — |
| 1996-07-02 | $48.75 | $48.75 | 11,280 | — | — |
| 1996-07-01 | $49.17 | $49.17 | 10,020 | — | — |
| 1996-06-28 | $47.71 | $47.71 | 39,240 | — | — |
| 1996-06-27 | $47.50 | $47.50 | 75,420 | — | — |
| 1996-06-26 | $46.67 | $46.67 | 9,060 | — | — |
| 1996-06-25 | $46.88 | $46.88 | 43,560 | — | — |
| 1996-06-24 | $48.33 | $48.33 | 15,660 | — | — |
| 1996-06-21 | $47.50 | $47.50 | 17,940 | — | — |
| 1996-06-20 | $47.50 | $47.50 | 110,040 | — | — |
| 1996-06-19 | $43.33 | $43.33 | 97,920 | — | — |
| 1996-06-18 | $43.75 | $43.75 | 14,940 | — | — |
| 1996-06-17 | $47.29 | $47.29 | 6,300 | — | — |
| 1996-06-14 | $47.29 | $47.29 | 4,080 | — | — |
| 1996-06-13 | $48.33 | $48.33 | 5,100 | — | — |
| 1996-06-12 | $48.54 | $48.54 | 19,680 | — | — |
| 1996-06-11 | $48.54 | $48.54 | 29,760 | — | — |
| 1996-06-10 | $48.13 | $48.12 | 16,140 | — | — |
| 1996-06-07 | $49.17 | $49.17 | 5,580 | — | — |
| 1996-06-06 | $49.79 | $49.79 | 9,780 | — | — |
| 1996-06-05 | $50.83 | $50.83 | 14,520 | — | — |
| 1996-06-04 | $51.67 | $51.67 | 15,480 | — | — |
| 1996-06-03 | $51.67 | $51.67 | 8,940 | — | — |
| 1996-05-31 | $52.29 | $52.29 | 6,060 | — | — |
| 1996-05-30 | $51.25 | $51.25 | 15,720 | — | — |
| 1996-05-29 | $53.13 | $53.13 | 10,440 | — | — |
| 1996-05-28 | $54.17 | $54.17 | 3,480 | — | — |
| 1996-05-24 | $54.17 | $54.17 | 6,480 | — | — |
| 1996-05-23 | $54.17 | $54.17 | 16,800 | — | — |
| 1996-05-22 | $53.13 | $53.13 | 8,760 | — | — |
| 1996-05-21 | $53.54 | $53.54 | 21,780 | — | — |
| 1996-05-20 | $52.92 | $52.92 | 37,080 | — | — |
| 1996-05-17 | $48.54 | $48.54 | 9,420 | — | — |
| 1996-05-16 | $48.54 | $48.54 | 6,420 | — | — |
| 1996-05-15 | $49.38 | $49.38 | 10,800 | — | — |
| 1996-05-14 | $49.38 | $49.38 | 33,540 | — | — |
| 1996-05-13 | $48.33 | $48.33 | 15,600 | — | — |
| 1996-05-10 | $48.13 | $48.12 | 2,040 | — | — |
| 1996-05-09 | $48.33 | $48.33 | 1,500 | — | — |
| 1996-05-08 | $48.33 | $48.33 | 16,680 | — | — |
| 1996-05-07 | $48.33 | $48.33 | 8,040 | — | — |
| 1996-05-06 | $48.54 | $48.54 | 16,320 | — | — |
| 1996-05-03 | $50.00 | $50.00 | 23,700 | — | — |
| 1996-05-02 | $47.29 | $47.29 | 15,060 | — | — |
| 1996-05-01 | $47.08 | $47.08 | 8,040 | — | — |
| 1996-04-30 | $46.46 | $46.46 | 5,040 | — | — |
| 1996-04-29 | $47.29 | $47.29 | 61,740 | — | — |
| 1996-04-26 | $45.00 | $45.00 | 51,060 | — | — |
| 1996-04-25 | $50.00 | $50.00 | 16,020 | — | — |
| 1996-04-24 | $51.04 | $51.04 | 11,820 | — | — |
| 1996-04-23 | $50.83 | $50.83 | 31,440 | — | — |
| 1996-04-22 | $49.17 | $49.17 | 34,860 | — | — |
| 1996-04-19 | $46.67 | $46.67 | 35,100 | — | — |
| 1996-04-18 | $47.71 | $47.71 | 26,820 | — | — |
| 1996-04-17 | $47.71 | $47.71 | 51,900 | — | — |
| 1996-04-16 | $45.63 | $45.63 | 98,820 | — | — |
| 1996-04-15 | $42.29 | $42.29 | 22,560 | — | — |
| 1996-04-12 | $39.58 | $39.58 | 33,840 | — | — |
| 1996-04-11 | $39.17 | $39.17 | 22,590 | — | — |
| 1996-04-10 | $38.89 | $38.89 | 5,130 | — | — |
| 1996-04-09 | $38.89 | $38.89 | 21,600 | — | — |
| 1996-04-08 | $38.19 | $38.19 | 19,530 | — | — |
| 1996-04-04 | $39.17 | $39.17 | 9,720 | — | — |
| 1996-04-03 | $38.61 | $38.61 | 41,490 | — | — |
| 1996-04-02 | $38.75 | $38.75 | 53,910 | — | — |
| 1996-04-01 | $38.75 | $38.75 | 26,640 | — | — |
| 1996-03-29 | $37.78 | $37.78 | 7,650 | — | — |
| 1996-03-28 | $36.94 | $36.94 | 27,810 | — | — |
| 1996-03-27 | $37.22 | $37.22 | 32,940 | — | — |
| 1996-03-26 | $36.11 | $36.11 | 14,400 | — | — |
| 1996-03-25 | $35.14 | $35.14 | 12,150 | — | — |
| 1996-03-22 | $36.11 | $36.11 | 12,600 | — | — |
| 1996-03-21 | $35.42 | $35.42 | 12,510 | — | — |
| 1996-03-20 | $35.00 | $35.00 | 52,200 | — | — |
| 1996-03-19 | $35.97 | $35.97 | 58,230 | — | — |
| 1996-03-18 | $35.00 | $35.00 | 30,510 | — | — |
| 1996-03-15 | $32.92 | $32.92 | 29,070 | — | — |
| 1996-03-14 | $32.64 | $32.64 | 8,550 | — | — |
| 1996-03-13 | $31.39 | $31.39 | 24,930 | — | — |
| 1996-03-12 | $31.11 | $31.11 | 26,370 | — | — |
| 1996-03-11 | $31.11 | $31.11 | 9,000 | — | — |
| 1996-03-08 | $31.67 | $31.67 | 9,090 | — | — |
| 1996-03-07 | $32.78 | $32.78 | 16,110 | — | — |
| 1996-03-06 | $32.78 | $32.78 | 22,860 | — | — |
| 1996-03-05 | $32.22 | $32.22 | 32,220 | — | — |
| 1996-03-04 | $32.22 | $32.22 | 34,200 | — | — |
| 1996-03-01 | $31.53 | $31.53 | 18,720 | — | — |
| 1996-02-29 | $31.53 | $31.53 | 9,540 | — | — |
| 1996-02-28 | $31.11 | $31.11 | 50,130 | — | — |
| 1996-02-27 | $31.39 | $31.39 | 25,830 | — | — |
| 1996-02-26 | $31.25 | $31.25 | 79,380 | — | — |
| 1996-02-23 | $30.56 | $30.56 | 10,890 | — | — |
| 1996-02-22 | $30.00 | $30.00 | 19,170 | — | — |
| 1996-02-21 | $30.28 | $30.28 | 2,070 | — | — |
| 1996-02-20 | $30.56 | $30.56 | 13,590 | — | — |
| 1996-02-16 | $30.69 | $30.69 | 10,710 | — | — |
| 1996-02-15 | $30.69 | $30.69 | 8,820 | — | — |
| 1996-02-14 | $31.11 | $31.11 | 8,460 | — | — |
| 1996-02-13 | $30.97 | $30.97 | 24,930 | — | — |
| 1996-02-12 | $30.83 | $30.83 | 21,690 | — | — |
| 1996-02-09 | $30.56 | $30.56 | 29,880 | — | — |
| 1996-02-08 | $30.97 | $30.97 | 48,150 | — | — |
| 1996-02-07 | $30.69 | $30.69 | 46,710 | — | — |
| 1996-02-06 | $30.56 | $30.56 | 77,940 | — | — |
| 1996-02-05 | $29.86 | $29.86 | 56,250 | — | — |
| 1996-02-02 | $29.31 | $29.31 | 80,100 | — | — |
| 1996-02-01 | $29.72 | $29.72 | 16,200 | — | — |
| 1996-01-31 | $29.86 | $29.86 | 72,990 | — | — |
| 1996-01-30 | $30.00 | $30.00 | 91,350 | — | — |
| 1996-01-29 | $30.28 | $30.28 | 205,470 | — | — |
| 1996-01-26 | $30.69 | $30.69 | 760,950 | — | — |
| 1996-01-25 | $31.67 | $31.67 | 11,250 | — | — |
| 1996-01-24 | $31.81 | $31.81 | 21,600 | — | — |
| 1996-01-23 | $30.28 | $30.28 | 12,240 | — | — |
| 1996-01-22 | $29.86 | $29.86 | 10,620 | — | — |
| 1996-01-19 | $29.44 | $29.44 | 3,780 | — | — |
| 1996-01-18 | $28.89 | $28.89 | 3,060 | — | — |
| 1996-01-17 | $28.75 | $28.75 | 3,420 | — | — |
| 1996-01-16 | $29.03 | $29.03 | 4,320 | — | — |
| 1996-01-15 | $28.89 | $28.89 | 1,620 | — | — |
| 1996-01-12 | $28.47 | $28.47 | 59,940 | — | — |
| 1996-01-11 | $28.47 | $28.47 | 6,480 | — | — |
| 1996-01-10 | $27.92 | $27.92 | 4,410 | — | — |
| 1996-01-09 | $28.06 | $28.06 | 13,230 | — | — |
| 1996-01-08 | $27.50 | $27.50 | 5,580 | — | — |
| 1996-01-05 | $27.36 | $27.36 | 6,930 | — | — |
| 1996-01-04 | $26.81 | $26.81 | 4,950 | — | — |
| 1996-01-03 | $27.22 | $27.22 | 810 | — | — |
| 1996-01-02 | $26.94 | $26.94 | 2,880 | — | — |