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
- 1993-05-28 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 | $44.76 | $46.09 | 440,888 | — | — |
| 1996-12-30 | $44.94 | $46.27 | 224,152 | — | — |
| 1996-12-27 | $46.10 | $47.47 | 252,975 | — | — |
| 1996-12-26 | $45.74 | $47.10 | 270,046 | — | — |
| 1996-12-24 | $46.28 | $47.65 | 67,022 | — | — |
| 1996-12-23 | $46.99 | $48.39 | 434,592 | — | — |
| 1996-12-20 | $46.46 | $47.84 | 359,874 | — | — |
| 1996-12-19 | $46.28 | $47.65 | 842,178 | — | — |
| 1996-12-18 | $45.12 | $46.46 | 777,535 | — | — |
| 1996-12-17 | $43.95 | $45.26 | 1,443,275 | — | — |
| 1996-12-16 | $43.33 | $44.62 | 1,023,935 | — | — |
| 1996-12-13 | $42.35 | $43.61 | 751,510 | — | — |
| 1996-12-12 | $41.81 | $43.05 | 981,679 | — | — |
| 1996-12-11 | $40.92 | $42.13 | 807,059 | — | — |
| 1996-12-10 | $41.27 | $42.50 | 781,873 | — | — |
| 1996-12-09 | $42.97 | $44.25 | 371,208 | — | — |
| 1996-12-06 | $42.79 | $44.07 | 742,835 | — | — |
| 1996-12-05 | $43.78 | $45.08 | 621,105 | — | — |
| 1996-12-04 | $43.51 | $44.80 | 538,972 | — | — |
| 1996-12-03 | $43.69 | $44.99 | 544,569 | — | — |
| 1996-12-02 | $44.40 | $45.72 | 738,778 | — | — |
| 1996-11-29 | $43.06 | $44.34 | 286,276 | — | — |
| 1996-11-27 | $43.15 | $44.43 | 1,585,573 | — | — |
| 1996-11-26 | $43.60 | $44.89 | 1,572,561 | — | — |
| 1996-11-25 | $45.20 | $46.55 | 3,145,821 | — | — |
| 1996-11-22 | $48.15 | $49.59 | 407,167 | — | — |
| 1996-11-21 | $48.96 | $50.41 | 330,351 | — | — |
| 1996-11-20 | $50.03 | $51.52 | 440,328 | — | — |
| 1996-11-19 | $49.40 | $50.87 | 428,995 | — | — |
| 1996-11-18 | $48.96 | $50.41 | 589,483 | — | — |
| 1996-11-15 | $47.80 | $49.22 | 1,038,766 | — | — |
| 1996-11-14 | $47.08 | $48.48 | 1,343,512 | — | — |
| 1996-11-13 | $45.03 | $46.37 | 880,936 | — | — |
| 1996-11-12 | $43.78 | $45.03 | 212,538 | — | — |
| 1996-11-11 | $44.13 | $45.40 | 436,690 | — | — |
| 1996-11-08 | $44.85 | $46.14 | 869,883 | — | — |
| 1996-11-07 | $44.85 | $46.14 | 410,665 | — | — |
| 1996-11-06 | $44.04 | $45.31 | 808,738 | — | — |
| 1996-11-05 | $43.06 | $44.30 | 447,184 | — | — |
| 1996-11-04 | $43.78 | $45.03 | 557,581 | — | — |
| 1996-11-01 | $44.94 | $46.23 | 381,842 | — | — |
| 1996-10-31 | $45.20 | $46.50 | 409,266 | — | — |
| 1996-10-30 | $45.74 | $47.06 | 385,340 | — | — |
| 1996-10-29 | $45.38 | $46.69 | 508,469 | — | — |
| 1996-10-28 | $46.19 | $47.52 | 713,172 | — | — |
| 1996-10-25 | $46.81 | $48.16 | 405,068 | — | — |
| 1996-10-24 | $45.65 | $46.96 | 654,406 | — | — |
| 1996-10-23 | $46.01 | $47.33 | 1,214,506 | — | — |
| 1996-10-22 | $44.31 | $45.59 | 1,554,231 | — | — |
| 1996-10-21 | $48.42 | $49.81 | 326,993 | — | — |
| 1996-10-18 | $47.80 | $49.17 | 400,871 | — | — |
| 1996-10-17 | $48.06 | $49.45 | 479,086 | — | — |
| 1996-10-16 | $45.92 | $47.24 | 464,814 | — | — |
| 1996-10-15 | $45.56 | $46.87 | 224,712 | — | — |
| 1996-10-14 | $45.38 | $46.69 | 338,047 | — | — |
| 1996-10-11 | $44.94 | $46.23 | 309,223 | — | — |
| 1996-10-10 | $44.22 | $45.49 | 267,947 | — | — |
| 1996-10-09 | $44.94 | $46.23 | 585,985 | — | — |
| 1996-10-08 | $45.20 | $46.50 | 394,714 | — | — |
| 1996-10-07 | $44.31 | $45.59 | 403,669 | — | — |
| 1996-10-04 | $44.49 | $45.77 | 429,694 | — | — |
| 1996-10-03 | $44.31 | $45.59 | 789,009 | — | — |
| 1996-10-02 | $44.04 | $45.31 | 940,822 | — | — |
| 1996-10-01 | $43.24 | $44.48 | 270,186 | — | — |
| 1996-09-30 | $43.78 | $45.03 | 451,802 | — | — |
| 1996-09-27 | $42.70 | $43.93 | 574,232 | — | — |
| 1996-09-26 | $41.99 | $43.20 | 831,265 | — | — |
| 1996-09-25 | $41.27 | $42.46 | 456,839 | — | — |
| 1996-09-24 | $39.84 | $40.99 | 310,343 | — | — |
| 1996-09-23 | $39.67 | $40.81 | 445,365 | — | — |
| 1996-09-20 | $40.02 | $41.17 | 281,519 | — | — |
| 1996-09-19 | $40.74 | $41.91 | 267,667 | — | — |
| 1996-09-18 | $40.83 | $42.00 | 603,755 | — | — |
| 1996-09-17 | $40.47 | $41.63 | 531,136 | — | — |
| 1996-09-16 | $40.74 | $41.91 | 707,436 | — | — |
| 1996-09-13 | $40.92 | $42.09 | 705,617 | — | — |
| 1996-09-12 | $41.09 | $42.28 | 589,903 | — | — |
| 1996-09-11 | $40.65 | $41.82 | 950,197 | — | — |
| 1996-09-10 | $39.67 | $40.81 | 282,778 | — | — |
| 1996-09-09 | $39.58 | $40.71 | 628,521 | — | — |
| 1996-09-06 | $40.11 | $41.27 | 437,810 | — | — |
| 1996-09-05 | $39.84 | $40.99 | 420,879 | — | — |
| 1996-09-04 | $39.93 | $41.08 | 1,387,307 | — | — |
| 1996-09-03 | $40.29 | $41.45 | 1,997,218 | — | — |
| 1996-08-30 | $39.04 | $40.16 | 1,122,438 | — | — |
| 1996-08-29 | $37.34 | $38.42 | 417,801 | — | — |
| 1996-08-28 | $37.61 | $38.69 | 663,780 | — | — |
| 1996-08-27 | $36.90 | $37.96 | 787,610 | — | — |
| 1996-08-26 | $37.07 | $38.14 | 476,987 | — | — |
| 1996-08-23 | $37.61 | $38.69 | 161,468 | — | — |
| 1996-08-22 | $37.79 | $38.88 | 1,096,833 | — | — |
| 1996-08-21 | $37.61 | $38.69 | 1,103,689 | — | — |
| 1996-08-20 | $37.43 | $38.51 | 1,600,405 | — | — |
| 1996-08-19 | $35.91 | $36.95 | 756,967 | — | — |
| 1996-08-16 | $35.73 | $36.76 | 480,625 | — | — |
| 1996-08-15 | $35.73 | $36.76 | 333,429 | — | — |
| 1996-08-14 | $35.82 | $36.85 | 531,276 | — | — |
| 1996-08-13 | $35.73 | $36.72 | 801,042 | — | — |
| 1996-08-12 | $35.73 | $36.72 | 632,019 | — | — |
| 1996-08-09 | $36.09 | $37.09 | 1,012,181 | — | — |
| 1996-08-08 | $35.82 | $36.81 | 493,778 | — | — |
| 1996-08-07 | $35.82 | $36.81 | 911,999 | — | — |
| 1996-08-06 | $35.56 | $36.53 | 896,188 | — | — |
| 1996-08-05 | $35.29 | $36.26 | 469,991 | — | — |
| 1996-08-02 | $35.47 | $36.44 | 481,325 | — | — |
| 1996-08-01 | $35.47 | $36.44 | 508,609 | — | — |
| 1996-07-31 | $35.02 | $35.98 | 413,464 | — | — |
| 1996-07-30 | $35.65 | $36.63 | 312,861 | — | — |
| 1996-07-29 | $36.18 | $37.18 | 144,677 | — | — |
| 1996-07-26 | $36.81 | $37.82 | 453,341 | — | — |
| 1996-07-25 | $36.45 | $37.45 | 245,560 | — | — |
| 1996-07-24 | $36.99 | $38.00 | 338,746 | — | — |
| 1996-07-23 | $37.79 | $38.83 | 1,583,894 | — | — |
| 1996-07-22 | $37.97 | $39.01 | 771,239 | — | — |
| 1996-07-19 | $37.34 | $38.37 | 768,161 | — | — |
| 1996-07-18 | $37.52 | $38.55 | 973,144 | — | — |
| 1996-07-17 | $37.16 | $38.19 | 495,737 | — | — |
| 1996-07-16 | $37.34 | $38.37 | 1,381,850 | — | — |
| 1996-07-15 | $37.70 | $38.74 | 770,819 | — | — |
| 1996-07-12 | $38.15 | $39.20 | 503,852 | — | — |
| 1996-07-11 | $38.06 | $39.10 | 1,022,815 | — | — |
| 1996-07-10 | $37.97 | $39.01 | 1,193,937 | — | — |
| 1996-07-09 | $37.79 | $38.83 | 522,042 | — | — |
| 1996-07-08 | $37.61 | $38.65 | 401,710 | — | — |
| 1996-07-05 | $37.61 | $38.65 | 187,353 | — | — |
| 1996-07-03 | $38.24 | $39.29 | 985,177 | — | — |
| 1996-07-02 | $38.50 | $39.56 | 889,611 | — | — |
| 1996-07-01 | $37.16 | $38.19 | 1,108,586 | — | — |
| 1996-06-28 | $36.09 | $37.09 | 397,233 | — | — |
| 1996-06-27 | $36.00 | $36.99 | 314,260 | — | — |
| 1996-06-26 | $36.27 | $37.27 | 963,489 | — | — |
| 1996-06-25 | $36.18 | $37.18 | 1,309,651 | — | — |
| 1996-06-24 | $34.84 | $35.80 | 409,126 | — | — |
| 1996-06-21 | $34.75 | $35.71 | 503,852 | — | — |
| 1996-06-20 | $34.31 | $35.25 | 202,324 | — | — |
| 1996-06-19 | $34.31 | $35.25 | 448,584 | — | — |
| 1996-06-18 | $34.39 | $35.34 | 355,397 | — | — |
| 1996-06-17 | $33.86 | $34.79 | 520,922 | — | — |
| 1996-06-14 | $34.04 | $34.97 | 540,091 | — | — |
| 1996-06-13 | $34.57 | $35.52 | 664,200 | — | — |
| 1996-06-12 | $35.29 | $36.26 | 609,352 | — | — |
| 1996-06-11 | $35.65 | $36.63 | 319,437 | — | — |
| 1996-06-10 | $35.65 | $36.63 | 226,251 | — | — |
| 1996-06-07 | $36.09 | $37.09 | 373,866 | — | — |
| 1996-06-06 | $36.54 | $37.54 | 393,735 | — | — |
| 1996-06-05 | $36.54 | $37.54 | 639,994 | — | — |
| 1996-06-04 | $36.90 | $37.91 | 441,168 | — | — |
| 1996-06-03 | $36.99 | $38.00 | 363,512 | — | — |
| 1996-05-31 | $37.88 | $38.92 | 244,580 | — | — |
| 1996-05-30 | $38.06 | $39.10 | 166,225 | — | — |
| 1996-05-29 | $38.59 | $39.66 | 310,482 | — | — |
| 1996-05-28 | $39.04 | $40.11 | 290,474 | — | — |
| 1996-05-24 | $39.49 | $40.57 | 270,885 | — | — |
| 1996-05-23 | $39.04 | $40.11 | 524,560 | — | — |
| 1996-05-22 | $38.41 | $39.47 | 483,144 | — | — |
| 1996-05-21 | $38.50 | $39.56 | 1,367,018 | — | — |
| 1996-05-20 | $37.52 | $38.55 | 923,892 | — | — |
| 1996-05-17 | $36.36 | $37.36 | 157,130 | — | — |
| 1996-05-16 | $36.00 | $36.99 | 197,567 | — | — |
| 1996-05-15 | $36.90 | $37.91 | 40,997 | — | — |
| 1996-05-14 | $37.52 | $38.51 | 161,468 | — | — |
| 1996-05-13 | $37.25 | $38.23 | 656,505 | — | — |
| 1996-05-10 | $38.24 | $39.24 | 1,005,325 | — | — |
| 1996-05-09 | $36.54 | $37.50 | 934,106 | — | — |
| 1996-05-08 | $34.57 | $35.48 | 310,482 | — | — |
| 1996-05-07 | $34.75 | $35.67 | 366,450 | — | — |
| 1996-05-06 | $36.09 | $37.04 | 302,927 | — | — |
| 1996-05-03 | $37.16 | $38.14 | 849,314 | — | — |
| 1996-05-02 | $36.63 | $37.59 | 520,642 | — | — |
| 1996-05-01 | $37.79 | $38.78 | 217,016 | — | — |
| 1996-04-30 | $39.22 | $40.25 | 244,720 | — | — |
| 1996-04-29 | $40.83 | $41.90 | 206,802 | — | — |
| 1996-04-26 | $41.18 | $42.27 | 326,713 | — | — |
| 1996-04-25 | $40.92 | $41.99 | 490,979 | — | — |
| 1996-04-24 | $39.58 | $40.62 | 314,260 | — | — |
| 1996-04-23 | $38.95 | $39.98 | 216,036 | — | — |
| 1996-04-22 | $37.79 | $38.78 | 236,605 | — | — |
| 1996-04-19 | $36.99 | $37.96 | 161,328 | — | — |
| 1996-04-18 | $36.45 | $37.41 | 377,364 | — | — |
| 1996-04-17 | $36.63 | $37.59 | 186,793 | — | — |
| 1996-04-16 | $37.97 | $38.97 | 333,849 | — | — |
| 1996-04-15 | $37.61 | $38.60 | 308,104 | — | — |
| 1996-04-12 | $38.77 | $39.79 | 316,919 | — | — |
| 1996-04-11 | $40.47 | $41.54 | 446,345 | — | — |
| 1996-04-10 | $39.67 | $40.71 | 578,849 | — | — |
| 1996-04-09 | $38.59 | $39.61 | 357,775 | — | — |
| 1996-04-08 | $35.91 | $36.86 | 120,751 | — | — |
| 1996-04-04 | $36.36 | $37.32 | 284,038 | — | — |
| 1996-04-03 | $35.82 | $36.77 | 83,812 | — | — |
| 1996-04-02 | $36.54 | $37.50 | 114,734 | — | — |
| 1996-04-01 | $36.09 | $37.04 | 366,311 | — | — |
| 1996-03-29 | $36.45 | $37.41 | 189,592 | — | — |
| 1996-03-28 | $36.90 | $37.87 | 367,010 | — | — |
| 1996-03-27 | $36.00 | $36.95 | 363,232 | — | — |
| 1996-03-26 | $34.66 | $35.58 | 214,357 | — | — |
| 1996-03-25 | $34.66 | $35.58 | 148,735 | — | — |
| 1996-03-22 | $33.77 | $34.66 | 119,772 | — | — |
| 1996-03-21 | $34.22 | $35.12 | 203,584 | — | — |
| 1996-03-20 | $34.04 | $34.93 | 291,453 | — | — |
| 1996-03-19 | $33.59 | $34.48 | 317,478 | — | — |
| 1996-03-18 | $32.34 | $33.19 | 182,176 | — | — |
| 1996-03-15 | $31.89 | $32.73 | 433,332 | — | — |
| 1996-03-14 | $31.80 | $32.64 | 623,484 | — | — |
| 1996-03-13 | $30.82 | $31.63 | 635,237 | — | — |
| 1996-03-12 | $30.37 | $31.17 | 189,592 | — | — |
| 1996-03-11 | $31.36 | $32.18 | 300,408 | — | — |
| 1996-03-08 | $30.55 | $31.36 | 255,914 | — | — |
| 1996-03-07 | $31.54 | $32.37 | 292,433 | — | — |
| 1996-03-06 | $32.16 | $33.01 | 829,866 | — | — |
| 1996-03-05 | $31.09 | $31.91 | 254,095 | — | — |
| 1996-03-04 | $31.09 | $31.91 | 393,175 | — | — |
| 1996-03-01 | $31.09 | $31.91 | 339,306 | — | — |
| 1996-02-29 | $31.09 | $31.91 | 317,199 | — | — |
| 1996-02-28 | $30.73 | $31.54 | 242,901 | — | — |
| 1996-02-27 | $31.45 | $32.27 | 408,147 | — | — |
| 1996-02-26 | $32.61 | $33.47 | 104,100 | — | — |
| 1996-02-23 | $33.50 | $34.38 | 41,976 | — | — |
| 1996-02-22 | $33.59 | $34.48 | 161,468 | — | — |
| 1996-02-21 | $33.77 | $34.66 | 79,055 | — | — |
| 1996-02-20 | $33.95 | $34.84 | 74,437 | — | — |
| 1996-02-16 | $34.22 | $35.12 | 209,460 | — | — |
| 1996-02-15 | $34.57 | $35.48 | 362,253 | — | — |
| 1996-02-14 | $33.68 | $34.57 | 205,542 | — | — |
| 1996-02-13 | $33.86 | $34.75 | 117,393 | — | — |
| 1996-02-12 | $34.13 | $35.03 | 203,304 | — | — |
| 1996-02-09 | $33.32 | $34.16 | 417,801 | — | — |
| 1996-02-08 | $32.79 | $33.61 | 221,773 | — | — |
| 1996-02-07 | $32.25 | $33.06 | 185,254 | — | — |
| 1996-02-06 | $33.41 | $34.25 | 69,820 | — | — |
| 1996-02-05 | $33.68 | $34.52 | 243,461 | — | — |
| 1996-02-02 | $34.13 | $34.98 | 165,525 | — | — |
| 1996-02-01 | $33.59 | $34.43 | 167,624 | — | — |
| 1996-01-31 | $32.97 | $33.79 | 132,504 | — | — |
| 1996-01-30 | $32.43 | $33.24 | 160,348 | — | — |
| 1996-01-29 | $32.79 | $33.61 | 356,936 | — | — |
| 1996-01-26 | $33.77 | $34.61 | 157,410 | — | — |
| 1996-01-25 | $33.14 | $33.97 | 222,333 | — | — |
| 1996-01-24 | $32.07 | $32.87 | 147,616 | — | — |
| 1996-01-23 | $31.27 | $32.05 | 217,995 | — | — |
| 1996-01-22 | $31.00 | $31.78 | 149,435 | — | — |
| 1996-01-19 | $31.45 | $32.23 | 107,179 | — | — |
| 1996-01-18 | $31.89 | $32.69 | 168,744 | — | — |
| 1996-01-17 | $32.16 | $32.97 | 224,432 | — | — |
| 1996-01-16 | $31.18 | $31.96 | 347,002 | — | — |
| 1996-01-15 | $31.63 | $32.42 | 442,707 | — | — |
| 1996-01-12 | $32.16 | $32.97 | 184,135 | — | — |
| 1996-01-11 | $32.43 | $33.24 | 515,745 | — | — |
| 1996-01-10 | $33.14 | $33.97 | 1,081,022 | — | — |
| 1996-01-09 | $32.34 | $33.15 | 517,424 | — | — |
| 1996-01-08 | $30.73 | $31.50 | 295,651 | — | — |
| 1996-01-05 | $29.93 | $30.68 | 229,749 | — | — |
| 1996-01-04 | $31.00 | $31.78 | 223,732 | — | — |
| 1996-01-03 | $31.71 | $32.51 | 123,409 | — | — |
| 1996-01-02 | $32.43 | $33.24 | 390,517 | — | — |