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
- 1991-08-07 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 | $38.00 | $38.98 | 231,000 | — | — |
| 1996-12-30 | $38.63 | $39.62 | 164,800 | — | — |
| 1996-12-27 | $38.25 | $39.24 | 57,400 | — | — |
| 1996-12-26 | $38.31 | $39.30 | 86,800 | — | — |
| 1996-12-24 | $38.19 | $39.17 | 85,800 | — | — |
| 1996-12-23 | $37.94 | $38.92 | 270,600 | — | — |
| 1996-12-20 | $37.94 | $38.92 | 449,600 | — | — |
| 1996-12-19 | $36.88 | $37.83 | 267,000 | — | — |
| 1996-12-18 | $36.06 | $36.99 | 174,400 | — | — |
| 1996-12-17 | $36.38 | $37.32 | 470,400 | — | — |
| 1996-12-16 | $35.94 | $36.87 | 159,200 | — | — |
| 1996-12-13 | $36.00 | $36.93 | 247,800 | — | — |
| 1996-12-12 | $36.00 | $36.93 | 373,600 | — | — |
| 1996-12-11 | $36.88 | $37.83 | 457,200 | — | — |
| 1996-12-10 | $37.00 | $37.96 | 106,800 | — | — |
| 1996-12-09 | $36.63 | $37.57 | 209,000 | — | — |
| 1996-12-06 | $36.06 | $36.99 | 273,200 | — | — |
| 1996-12-05 | $36.69 | $37.64 | 234,800 | — | — |
| 1996-12-04 | $36.38 | $37.32 | 349,400 | — | — |
| 1996-12-03 | $37.25 | $38.21 | 389,000 | — | — |
| 1996-12-02 | $37.63 | $38.60 | 156,200 | — | — |
| 1996-11-29 | $37.50 | $38.47 | 127,200 | — | — |
| 1996-11-27 | $37.44 | $38.41 | 87,200 | — | — |
| 1996-11-26 | $37.88 | $38.85 | 298,400 | — | — |
| 1996-11-25 | $37.50 | $38.47 | 156,800 | — | — |
| 1996-11-22 | $37.13 | $38.08 | 138,600 | — | — |
| 1996-11-21 | $36.69 | $37.64 | 116,200 | — | — |
| 1996-11-20 | $36.81 | $37.76 | 474,000 | — | — |
| 1996-11-19 | $37.13 | $38.08 | 342,000 | — | — |
| 1996-11-18 | $36.88 | $37.83 | 502,800 | — | — |
| 1996-11-15 | $36.94 | $37.89 | 730,800 | — | — |
| 1996-11-14 | $36.06 | $36.99 | 425,200 | — | — |
| 1996-11-13 | $35.75 | $36.67 | 178,800 | — | — |
| 1996-11-12 | $35.69 | $36.61 | 233,000 | — | — |
| 1996-11-11 | $36.00 | $36.93 | 277,800 | — | — |
| 1996-11-08 | $36.06 | $36.99 | 371,800 | — | — |
| 1996-11-07 | $35.63 | $36.55 | 337,600 | — | — |
| 1996-11-06 | $35.38 | $36.29 | 521,800 | — | — |
| 1996-11-05 | $35.13 | $36.01 | 514,800 | — | — |
| 1996-11-04 | $34.94 | $35.82 | 636,400 | — | — |
| 1996-11-01 | $34.25 | $35.12 | 578,600 | — | — |
| 1996-10-31 | $34.31 | $35.18 | 582,200 | — | — |
| 1996-10-30 | $34.63 | $35.50 | 721,800 | — | — |
| 1996-10-29 | $33.75 | $34.60 | 658,000 | — | — |
| 1996-10-28 | $33.25 | $34.09 | 214,000 | — | — |
| 1996-10-25 | $33.50 | $34.35 | 222,400 | — | — |
| 1996-10-24 | $33.63 | $34.47 | 152,800 | — | — |
| 1996-10-23 | $34.00 | $34.86 | 203,400 | — | — |
| 1996-10-22 | $33.94 | $34.80 | 213,000 | — | — |
| 1996-10-21 | $34.19 | $35.05 | 149,200 | — | — |
| 1996-10-18 | $33.94 | $34.80 | 221,000 | — | — |
| 1996-10-17 | $33.56 | $34.41 | 119,400 | — | — |
| 1996-10-16 | $33.44 | $34.28 | 199,800 | — | — |
| 1996-10-15 | $33.31 | $34.15 | 203,400 | — | — |
| 1996-10-14 | $33.50 | $34.35 | 163,000 | — | — |
| 1996-10-11 | $33.69 | $34.54 | 164,000 | — | — |
| 1996-10-10 | $33.56 | $34.41 | 330,400 | — | — |
| 1996-10-09 | $34.19 | $35.05 | 205,400 | — | — |
| 1996-10-08 | $34.25 | $35.12 | 162,800 | — | — |
| 1996-10-07 | $34.31 | $35.18 | 232,000 | — | — |
| 1996-10-04 | $34.75 | $35.63 | 415,200 | — | — |
| 1996-10-03 | $33.94 | $34.80 | 555,200 | — | — |
| 1996-10-02 | $33.81 | $34.67 | 794,800 | — | — |
| 1996-10-01 | $33.63 | $34.47 | 217,800 | — | — |
| 1996-09-30 | $33.75 | $34.60 | 811,600 | — | — |
| 1996-09-27 | $33.81 | $34.67 | 258,000 | — | — |
| 1996-09-26 | $34.50 | $35.37 | 394,400 | — | — |
| 1996-09-25 | $34.38 | $35.24 | 577,600 | — | — |
| 1996-09-24 | $33.94 | $34.80 | 545,200 | — | — |
| 1996-09-23 | $33.44 | $34.28 | 383,400 | — | — |
| 1996-09-20 | $33.56 | $34.41 | 335,800 | — | — |
| 1996-09-19 | $33.00 | $33.83 | 192,200 | — | — |
| 1996-09-18 | $32.75 | $33.58 | 149,600 | — | — |
| 1996-09-17 | $32.88 | $33.71 | 460,200 | — | — |
| 1996-09-16 | $32.88 | $33.71 | 251,000 | — | — |
| 1996-09-13 | $32.50 | $33.32 | 471,400 | — | — |
| 1996-09-12 | $31.56 | $32.36 | 226,600 | — | — |
| 1996-09-11 | $31.38 | $32.17 | 174,600 | — | — |
| 1996-09-10 | $31.38 | $32.17 | 174,800 | — | — |
| 1996-09-09 | $31.50 | $32.30 | 131,800 | — | — |
| 1996-09-06 | $31.25 | $32.04 | 207,800 | — | — |
| 1996-09-05 | $31.00 | $31.78 | 287,800 | — | — |
| 1996-09-04 | $31.44 | $32.23 | 144,800 | — | — |
| 1996-09-03 | $31.44 | $32.23 | 538,600 | — | — |
| 1996-08-30 | $31.69 | $32.49 | 321,400 | — | — |
| 1996-08-29 | $31.75 | $32.55 | 549,000 | — | — |
| 1996-08-28 | $31.94 | $32.74 | 134,000 | — | — |
| 1996-08-27 | $32.25 | $33.07 | 198,600 | — | — |
| 1996-08-26 | $32.19 | $33.00 | 441,800 | — | — |
| 1996-08-23 | $32.06 | $32.87 | 390,000 | — | — |
| 1996-08-22 | $32.19 | $33.00 | 196,200 | — | — |
| 1996-08-21 | $32.00 | $32.81 | 261,600 | — | — |
| 1996-08-20 | $32.00 | $32.81 | 372,000 | — | — |
| 1996-08-19 | $32.13 | $32.94 | 354,000 | — | — |
| 1996-08-16 | $32.31 | $33.13 | 355,000 | — | — |
| 1996-08-15 | $32.31 | $33.13 | 200,800 | — | — |
| 1996-08-14 | $32.13 | $32.94 | 614,200 | — | — |
| 1996-08-13 | $32.06 | $32.87 | 1,178,200 | — | — |
| 1996-08-12 | $32.31 | $33.13 | 385,400 | — | — |
| 1996-08-09 | $31.94 | $32.74 | 592,600 | — | — |
| 1996-08-08 | $31.50 | $32.30 | 959,200 | — | — |
| 1996-08-07 | $31.06 | $31.83 | 262,400 | — | — |
| 1996-08-06 | $30.88 | $31.63 | 382,200 | — | — |
| 1996-08-05 | $30.94 | $31.70 | 624,000 | — | — |
| 1996-08-02 | $31.25 | $32.02 | 562,400 | — | — |
| 1996-08-01 | $30.00 | $30.74 | 750,000 | — | — |
| 1996-07-31 | $29.88 | $30.61 | 783,000 | — | — |
| 1996-07-30 | $29.56 | $30.29 | 127,600 | — | — |
| 1996-07-29 | $29.75 | $30.48 | 460,800 | — | — |
| 1996-07-26 | $30.00 | $30.74 | 312,000 | — | — |
| 1996-07-25 | $30.19 | $30.93 | 1,100,200 | — | — |
| 1996-07-24 | $30.38 | $31.12 | 965,000 | — | — |
| 1996-07-23 | $30.38 | $31.12 | 689,000 | — | — |
| 1996-07-22 | $30.69 | $31.44 | 530,600 | — | — |
| 1996-07-19 | $30.75 | $31.51 | 3,010,200 | — | — |
| 1996-07-18 | $31.50 | $32.28 | 4,966,600 | — | — |
| 1996-07-17 | $29.50 | $30.23 | 940,200 | — | — |
| 1996-07-16 | $28.06 | $28.75 | 1,790,800 | — | — |
| 1996-07-15 | $27.38 | $28.05 | 857,400 | — | — |
| 1996-07-12 | $27.56 | $28.24 | 443,400 | — | — |
| 1996-07-11 | $27.00 | $27.66 | 358,400 | — | — |
| 1996-07-10 | $27.63 | $28.30 | 239,800 | — | — |
| 1996-07-09 | $27.38 | $28.05 | 329,800 | — | — |
| 1996-07-08 | $27.69 | $28.37 | 69,400 | — | — |
| 1996-07-05 | $28.13 | $28.82 | 135,600 | — | — |
| 1996-07-03 | $28.81 | $29.52 | 182,000 | — | — |
| 1996-07-02 | $28.63 | $29.33 | 187,600 | — | — |
| 1996-07-01 | $28.63 | $29.33 | 146,200 | — | — |
| 1996-06-28 | $28.06 | $28.75 | 349,800 | — | — |
| 1996-06-27 | $28.38 | $29.07 | 185,600 | — | — |
| 1996-06-26 | $28.50 | $29.20 | 151,600 | — | — |
| 1996-06-25 | $28.44 | $29.14 | 112,600 | — | — |
| 1996-06-24 | $28.94 | $29.65 | 352,400 | — | — |
| 1996-06-21 | $28.75 | $29.46 | 251,200 | — | — |
| 1996-06-20 | $28.69 | $29.39 | 340,400 | — | — |
| 1996-06-19 | $29.00 | $29.71 | 154,800 | — | — |
| 1996-06-18 | $28.94 | $29.65 | 345,800 | — | — |
| 1996-06-17 | $28.81 | $29.52 | 357,400 | — | — |
| 1996-06-14 | $28.88 | $29.59 | 438,200 | — | — |
| 1996-06-13 | $28.56 | $29.27 | 391,200 | — | — |
| 1996-06-12 | $28.00 | $28.69 | 348,600 | — | — |
| 1996-06-11 | $28.19 | $28.88 | 412,800 | — | — |
| 1996-06-10 | $28.69 | $29.39 | 145,800 | — | — |
| 1996-06-07 | $29.13 | $29.84 | 184,400 | — | — |
| 1996-06-06 | $29.56 | $30.29 | 199,600 | — | — |
| 1996-06-05 | $29.94 | $30.67 | 158,000 | — | — |
| 1996-06-04 | $29.75 | $30.48 | 183,200 | — | — |
| 1996-06-03 | $29.69 | $30.42 | 161,600 | — | — |
| 1996-05-31 | $29.38 | $30.10 | 143,400 | — | — |
| 1996-05-30 | $29.25 | $29.97 | 233,400 | — | — |
| 1996-05-29 | $29.56 | $30.29 | 293,800 | — | — |
| 1996-05-28 | $30.00 | $30.74 | 207,600 | — | — |
| 1996-05-24 | $30.44 | $31.19 | 170,000 | — | — |
| 1996-05-23 | $29.88 | $30.61 | 167,200 | — | — |
| 1996-05-22 | $30.31 | $31.06 | 264,600 | — | — |
| 1996-05-21 | $30.63 | $31.38 | 392,800 | — | — |
| 1996-05-20 | $30.38 | $31.12 | 668,200 | — | — |
| 1996-05-17 | $30.19 | $30.93 | 525,600 | — | — |
| 1996-05-16 | $29.94 | $30.67 | 308,000 | — | — |
| 1996-05-15 | $30.19 | $30.93 | 1,196,800 | — | — |
| 1996-05-14 | $29.75 | $30.46 | 1,175,600 | — | — |
| 1996-05-13 | $28.81 | $29.50 | 721,400 | — | — |
| 1996-05-10 | $28.31 | $28.99 | 839,600 | — | — |
| 1996-05-09 | $27.13 | $27.77 | 347,800 | — | — |
| 1996-05-08 | $27.00 | $27.65 | 842,200 | — | — |
| 1996-05-07 | $26.38 | $27.01 | 207,400 | — | — |
| 1996-05-06 | $26.56 | $27.20 | 258,600 | — | — |
| 1996-05-03 | $26.63 | $27.26 | 1,859,800 | — | — |
| 1996-05-02 | $25.94 | $26.56 | 671,600 | — | — |
| 1996-05-01 | $26.69 | $27.33 | 354,200 | — | — |
| 1996-04-30 | $27.13 | $27.77 | 162,600 | — | — |
| 1996-04-29 | $27.25 | $27.90 | 817,800 | — | — |
| 1996-04-26 | $27.44 | $28.09 | 257,600 | — | — |
| 1996-04-25 | $27.56 | $28.22 | 668,400 | — | — |
| 1996-04-24 | $27.19 | $27.84 | 463,000 | — | — |
| 1996-04-23 | $27.69 | $28.35 | 279,800 | — | — |
| 1996-04-22 | $28.44 | $29.12 | 773,400 | — | — |
| 1996-04-19 | $27.75 | $28.41 | 269,400 | — | — |
| 1996-04-18 | $27.81 | $28.48 | 200,200 | — | — |
| 1996-04-17 | $27.50 | $28.16 | 345,000 | — | — |
| 1996-04-16 | $27.50 | $28.16 | 501,200 | — | — |
| 1996-04-15 | $27.56 | $28.22 | 636,400 | — | — |
| 1996-04-12 | $27.06 | $27.71 | 1,263,600 | — | — |
| 1996-04-11 | $26.50 | $27.13 | 1,276,400 | — | — |
| 1996-04-10 | $26.63 | $27.26 | 1,434,200 | — | — |
| 1996-04-09 | $26.75 | $27.39 | 950,200 | — | — |
| 1996-04-08 | $26.94 | $27.58 | 907,800 | — | — |
| 1996-04-04 | $27.69 | $28.35 | 326,600 | — | — |
| 1996-04-03 | $28.06 | $28.73 | 1,054,600 | — | — |
| 1996-04-02 | $27.50 | $28.16 | 950,800 | — | — |
| 1996-04-01 | $27.13 | $27.77 | 1,456,200 | — | — |
| 1996-03-29 | $27.25 | $27.90 | 1,025,800 | — | — |
| 1996-03-28 | $27.13 | $27.77 | 807,600 | — | — |
| 1996-03-27 | $27.50 | $28.16 | 1,460,200 | — | — |
| 1996-03-26 | $28.19 | $28.86 | 712,800 | — | — |
| 1996-03-25 | $28.00 | $28.67 | 2,153,400 | — | — |
| 1996-03-22 | $28.19 | $28.86 | 800,200 | — | — |
| 1996-03-21 | $28.50 | $29.18 | 5,209,200 | — | — |
| 1996-03-20 | $28.44 | $29.12 | 510,200 | — | — |
| 1996-03-19 | $28.56 | $29.25 | 824,000 | — | — |
| 1996-03-18 | $28.81 | $29.50 | 399,800 | — | — |
| 1996-03-15 | $28.69 | $29.37 | 281,600 | — | — |
| 1996-03-14 | $28.88 | $29.57 | 1,452,000 | — | — |
| 1996-03-13 | $29.19 | $29.89 | 308,200 | — | — |
| 1996-03-12 | $29.06 | $29.76 | 550,000 | — | — |
| 1996-03-11 | $30.13 | $30.85 | 749,200 | — | — |
| 1996-03-08 | $30.38 | $31.10 | 649,800 | — | — |
| 1996-03-07 | $31.50 | $32.25 | 544,800 | — | — |
| 1996-03-06 | $31.50 | $32.25 | 314,600 | — | — |
| 1996-03-05 | $31.50 | $32.25 | 858,800 | — | — |
| 1996-03-04 | $29.75 | $30.46 | 239,800 | — | — |
| 1996-03-01 | $29.13 | $29.82 | 318,600 | — | — |
| 1996-02-29 | $29.13 | $29.82 | 273,000 | — | — |
| 1996-02-28 | $29.63 | $30.33 | 708,400 | — | — |
| 1996-02-27 | $28.31 | $28.99 | 204,200 | — | — |
| 1996-02-26 | $28.88 | $29.57 | 287,600 | — | — |
| 1996-02-23 | $29.25 | $29.95 | 223,800 | — | — |
| 1996-02-22 | $29.88 | $30.59 | 267,600 | — | — |
| 1996-02-21 | $29.50 | $30.21 | 193,000 | — | — |
| 1996-02-20 | $29.44 | $30.14 | 299,200 | — | — |
| 1996-02-16 | $29.81 | $30.53 | 169,200 | — | — |
| 1996-02-15 | $29.69 | $30.40 | 539,600 | — | — |
| 1996-02-14 | $29.44 | $30.14 | 782,200 | — | — |
| 1996-02-13 | $29.19 | $29.89 | 645,200 | — | — |
| 1996-02-12 | $29.50 | $30.21 | 735,000 | — | — |
| 1996-02-09 | $30.31 | $31.04 | 516,400 | — | — |
| 1996-02-08 | $31.25 | $32.00 | 126,400 | — | — |
| 1996-02-07 | $31.38 | $32.13 | 272,400 | — | — |
| 1996-02-06 | $31.44 | $32.17 | 208,600 | — | — |
| 1996-02-05 | $31.13 | $31.85 | 244,600 | — | — |
| 1996-02-02 | $31.06 | $31.79 | 253,800 | — | — |
| 1996-02-01 | $32.19 | $32.94 | 541,200 | — | — |
| 1996-01-31 | $32.25 | $33.00 | 679,600 | — | — |
| 1996-01-30 | $31.25 | $31.98 | 251,800 | — | — |
| 1996-01-29 | $30.25 | $30.95 | 212,400 | — | — |
| 1996-01-26 | $30.25 | $30.95 | 357,600 | — | — |
| 1996-01-25 | $30.00 | $30.70 | 527,000 | — | — |
| 1996-01-24 | $30.25 | $30.95 | 536,400 | — | — |
| 1996-01-23 | $30.06 | $30.76 | 234,400 | — | — |
| 1996-01-22 | $30.44 | $31.15 | 792,000 | — | — |
| 1996-01-19 | $30.81 | $31.53 | 1,542,000 | — | — |
| 1996-01-18 | $29.81 | $30.51 | 270,400 | — | — |
| 1996-01-17 | $28.94 | $29.61 | 484,800 | — | — |
| 1996-01-16 | $27.75 | $28.40 | 356,400 | — | — |
| 1996-01-15 | $27.06 | $27.69 | 131,200 | — | — |
| 1996-01-12 | $26.81 | $27.44 | 216,400 | — | — |
| 1996-01-11 | $26.88 | $27.50 | 678,400 | — | — |
| 1996-01-10 | $25.75 | $26.35 | 420,200 | — | — |
| 1996-01-09 | $25.63 | $26.22 | 167,200 | — | — |
| 1996-01-08 | $25.94 | $26.54 | 83,600 | — | — |
| 1996-01-05 | $25.81 | $26.41 | 990,800 | — | — |
| 1996-01-04 | $26.50 | $27.12 | 653,600 | — | — |
| 1996-01-03 | $27.38 | $28.01 | 204,400 | — | — |
| 1996-01-02 | $27.19 | $27.82 | 225,200 | — | — |