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
- 1992-02-25 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 | $33.63 | $33.62 | 127,600 | — | — |
| 1996-12-30 | $32.38 | $32.38 | 61,800 | — | — |
| 1996-12-27 | $32.38 | $32.38 | 40,400 | — | — |
| 1996-12-26 | $32.13 | $32.13 | 70,000 | — | — |
| 1996-12-24 | $32.25 | $32.25 | 50,800 | — | — |
| 1996-12-23 | $32.63 | $32.63 | 82,200 | — | — |
| 1996-12-20 | $33.13 | $33.13 | 208,200 | — | — |
| 1996-12-19 | $33.00 | $33.00 | 228,000 | — | — |
| 1996-12-18 | $33.13 | $33.13 | 145,800 | — | — |
| 1996-12-17 | $33.13 | $33.13 | 174,800 | — | — |
| 1996-12-16 | $33.13 | $33.13 | 228,800 | — | — |
| 1996-12-13 | $33.19 | $33.19 | 40,000 | — | — |
| 1996-12-12 | $33.75 | $33.75 | 276,400 | — | — |
| 1996-12-11 | $33.56 | $33.56 | 1,127,200 | — | — |
| 1996-12-10 | $36.38 | $36.38 | 144,800 | — | — |
| 1996-12-09 | $36.50 | $36.50 | 209,800 | — | — |
| 1996-12-06 | $35.63 | $35.62 | 43,200 | — | — |
| 1996-12-05 | $36.13 | $36.13 | 140,800 | — | — |
| 1996-12-04 | $36.13 | $36.13 | 106,000 | — | — |
| 1996-12-03 | $36.25 | $36.25 | 170,400 | — | — |
| 1996-12-02 | $37.00 | $37.00 | 23,000 | — | — |
| 1996-11-29 | $37.25 | $37.25 | 17,200 | — | — |
| 1996-11-27 | $37.25 | $37.25 | 21,200 | — | — |
| 1996-11-26 | $37.69 | $37.69 | 34,800 | — | — |
| 1996-11-25 | $37.50 | $37.50 | 29,400 | — | — |
| 1996-11-22 | $38.00 | $38.00 | 43,600 | — | — |
| 1996-11-21 | $37.81 | $37.81 | 81,400 | — | — |
| 1996-11-20 | $38.50 | $38.50 | 110,600 | — | — |
| 1996-11-19 | $38.00 | $38.00 | 58,200 | — | — |
| 1996-11-18 | $38.25 | $38.25 | 182,600 | — | — |
| 1996-11-15 | $38.56 | $38.56 | 232,800 | — | — |
| 1996-11-14 | $38.50 | $38.50 | 243,200 | — | — |
| 1996-11-13 | $38.13 | $38.13 | 331,000 | — | — |
| 1996-11-12 | $37.75 | $37.75 | 80,200 | — | — |
| 1996-11-11 | $37.88 | $37.88 | 194,800 | — | — |
| 1996-11-08 | $37.63 | $37.62 | 170,800 | — | — |
| 1996-11-07 | $37.25 | $37.25 | 110,600 | — | — |
| 1996-11-06 | $37.13 | $37.13 | 108,400 | — | — |
| 1996-11-05 | $35.75 | $35.75 | 530,200 | — | — |
| 1996-11-04 | $36.13 | $36.13 | 48,400 | — | — |
| 1996-11-01 | $36.38 | $36.38 | 48,000 | — | — |
| 1996-10-31 | $36.63 | $36.62 | 136,800 | — | — |
| 1996-10-30 | $36.00 | $36.00 | 85,200 | — | — |
| 1996-10-29 | $35.75 | $35.75 | 110,000 | — | — |
| 1996-10-28 | $36.38 | $36.38 | 92,600 | — | — |
| 1996-10-25 | $35.63 | $35.62 | 76,600 | — | — |
| 1996-10-24 | $36.00 | $36.00 | 7,200 | — | — |
| 1996-10-23 | $35.63 | $35.62 | 41,600 | — | — |
| 1996-10-22 | $36.00 | $36.00 | 387,400 | — | — |
| 1996-10-21 | $35.94 | $35.94 | 133,600 | — | — |
| 1996-10-18 | $35.81 | $35.81 | 73,800 | — | — |
| 1996-10-17 | $35.50 | $35.50 | 88,000 | — | — |
| 1996-10-16 | $35.50 | $35.50 | 24,200 | — | — |
| 1996-10-15 | $35.88 | $35.88 | 188,800 | — | — |
| 1996-10-14 | $36.38 | $36.38 | 160,400 | — | — |
| 1996-10-11 | $35.50 | $35.50 | 13,800 | — | — |
| 1996-10-10 | $35.50 | $35.50 | 97,400 | — | — |
| 1996-10-09 | $35.50 | $35.50 | 10,800 | — | — |
| 1996-10-08 | $35.50 | $35.50 | 37,000 | — | — |
| 1996-10-07 | $36.00 | $36.00 | 114,000 | — | — |
| 1996-10-04 | $35.88 | $35.88 | 271,200 | — | — |
| 1996-10-03 | $34.00 | $34.00 | 225,400 | — | — |
| 1996-10-02 | $34.38 | $34.38 | 199,400 | — | — |
| 1996-10-01 | $35.94 | $35.94 | 29,400 | — | — |
| 1996-09-30 | $36.25 | $36.25 | 180,800 | — | — |
| 1996-09-27 | $37.13 | $37.13 | 55,000 | — | — |
| 1996-09-26 | $37.13 | $37.13 | 167,400 | — | — |
| 1996-09-25 | $36.38 | $36.38 | 123,400 | — | — |
| 1996-09-24 | $36.56 | $36.56 | 121,200 | — | — |
| 1996-09-23 | $36.50 | $36.50 | 133,400 | — | — |
| 1996-09-20 | $37.13 | $37.13 | 419,200 | — | — |
| 1996-09-19 | $35.63 | $35.62 | 403,000 | — | — |
| 1996-09-18 | $34.38 | $34.38 | 118,400 | — | — |
| 1996-09-17 | $34.63 | $34.63 | 144,000 | — | — |
| 1996-09-16 | $34.19 | $34.19 | 292,600 | — | — |
| 1996-09-13 | $33.72 | $33.72 | 185,800 | — | — |
| 1996-09-12 | $33.88 | $33.88 | 47,600 | — | — |
| 1996-09-11 | $33.63 | $33.62 | 48,000 | — | — |
| 1996-09-10 | $33.50 | $33.50 | 6,400 | — | — |
| 1996-09-09 | $33.75 | $33.75 | 42,000 | — | — |
| 1996-09-06 | $33.75 | $33.75 | 43,000 | — | — |
| 1996-09-05 | $34.00 | $34.00 | 209,800 | — | — |
| 1996-09-04 | $33.91 | $33.91 | 208,800 | — | — |
| 1996-09-03 | $33.75 | $33.75 | 16,400 | — | — |
| 1996-08-30 | $33.88 | $33.88 | 25,400 | — | — |
| 1996-08-29 | $33.88 | $33.88 | 13,000 | — | — |
| 1996-08-28 | $33.75 | $33.75 | 71,400 | — | — |
| 1996-08-27 | $33.75 | $33.75 | 138,000 | — | — |
| 1996-08-26 | $33.81 | $33.81 | 37,800 | — | — |
| 1996-08-23 | $33.88 | $33.88 | 61,200 | — | — |
| 1996-08-22 | $34.00 | $34.00 | 55,200 | — | — |
| 1996-08-21 | $34.00 | $34.00 | 14,400 | — | — |
| 1996-08-20 | $33.88 | $33.88 | 14,400 | — | — |
| 1996-08-19 | $33.88 | $33.88 | 64,200 | — | — |
| 1996-08-16 | $33.88 | $33.88 | 55,200 | — | — |
| 1996-08-15 | $34.13 | $34.12 | 160,000 | — | — |
| 1996-08-14 | $34.13 | $34.12 | 7,800 | — | — |
| 1996-08-13 | $34.44 | $34.44 | 111,400 | — | — |
| 1996-08-12 | $34.38 | $34.38 | 113,800 | — | — |
| 1996-08-09 | $34.25 | $34.25 | 28,400 | — | — |
| 1996-08-08 | $34.50 | $34.50 | 106,400 | — | — |
| 1996-08-07 | $35.00 | $35.00 | 115,600 | — | — |
| 1996-08-06 | $34.63 | $34.63 | 191,400 | — | — |
| 1996-08-05 | $33.31 | $33.31 | 222,200 | — | — |
| 1996-08-02 | $33.00 | $33.00 | 270,000 | — | — |
| 1996-08-01 | $32.75 | $32.75 | 114,200 | — | — |
| 1996-07-31 | $32.63 | $32.63 | 67,400 | — | — |
| 1996-07-30 | $32.63 | $32.63 | 182,400 | — | — |
| 1996-07-29 | $32.25 | $32.25 | 149,600 | — | — |
| 1996-07-26 | $32.38 | $32.38 | 351,800 | — | — |
| 1996-07-25 | $31.00 | $31.00 | 73,000 | — | — |
| 1996-07-24 | $31.00 | $31.00 | 174,800 | — | — |
| 1996-07-23 | $31.63 | $31.63 | 96,400 | — | — |
| 1996-07-22 | $32.00 | $32.00 | 102,800 | — | — |
| 1996-07-19 | $33.38 | $33.38 | 591,600 | — | — |
| 1996-07-18 | $30.88 | $30.87 | 135,000 | — | — |
| 1996-07-17 | $30.38 | $30.38 | 271,800 | — | — |
| 1996-07-16 | $30.50 | $30.50 | 380,000 | — | — |
| 1996-07-15 | $31.00 | $31.00 | 222,400 | — | — |
| 1996-07-12 | $31.13 | $31.13 | 175,400 | — | — |
| 1996-07-11 | $31.13 | $31.13 | 103,000 | — | — |
| 1996-07-10 | $31.38 | $31.38 | 96,600 | — | — |
| 1996-07-09 | $31.38 | $31.38 | 137,600 | — | — |
| 1996-07-08 | $31.06 | $31.06 | 85,000 | — | — |
| 1996-07-05 | $31.19 | $31.19 | 24,600 | — | — |
| 1996-07-03 | $31.19 | $31.19 | 317,800 | — | — |
| 1996-07-02 | $31.13 | $31.13 | 263,000 | — | — |
| 1996-07-01 | $31.13 | $31.13 | 283,200 | — | — |
| 1996-06-28 | $31.00 | $31.00 | 228,600 | — | — |
| 1996-06-27 | $30.75 | $30.75 | 178,400 | — | — |
| 1996-06-26 | $30.63 | $30.63 | 340,000 | — | — |
| 1996-06-25 | $30.88 | $30.87 | 502,200 | — | — |
| 1996-06-24 | $31.63 | $31.63 | 41,800 | — | — |
| 1996-06-21 | $31.88 | $31.88 | 254,800 | — | — |
| 1996-06-20 | $31.63 | $31.63 | 143,000 | — | — |
| 1996-06-19 | $31.88 | $31.88 | 367,000 | — | — |
| 1996-06-18 | $32.00 | $32.00 | 177,400 | — | — |
| 1996-06-17 | $32.63 | $32.63 | 211,600 | — | — |
| 1996-06-14 | $32.75 | $32.75 | 170,600 | — | — |
| 1996-06-13 | $32.81 | $32.81 | 54,000 | — | — |
| 1996-06-12 | $32.81 | $32.81 | 212,000 | — | — |
| 1996-06-11 | $32.44 | $32.44 | 195,400 | — | — |
| 1996-06-10 | $32.44 | $32.44 | 175,800 | — | — |
| 1996-06-07 | $32.38 | $32.38 | 201,000 | — | — |
| 1996-06-06 | $32.25 | $32.25 | 100,800 | — | — |
| 1996-06-05 | $31.44 | $31.44 | 274,000 | — | — |
| 1996-06-04 | $31.50 | $31.50 | 244,600 | — | — |
| 1996-06-03 | $31.22 | $31.22 | 342,200 | — | — |
| 1996-05-31 | $31.13 | $31.13 | 366,800 | — | — |
| 1996-05-30 | $31.25 | $31.25 | 1,064,000 | — | — |
| 1996-05-29 | $31.25 | $31.25 | 301,800 | — | — |
| 1996-05-28 | $31.75 | $31.75 | 174,200 | — | — |
| 1996-05-24 | $31.88 | $31.88 | 355,000 | — | — |
| 1996-05-23 | $32.25 | $32.25 | 123,800 | — | — |
| 1996-05-22 | $31.75 | $31.75 | 343,400 | — | — |
| 1996-05-21 | $31.75 | $31.75 | 105,200 | — | — |
| 1996-05-20 | $31.63 | $31.63 | 30,800 | — | — |
| 1996-05-17 | $31.50 | $31.50 | 532,200 | — | — |
| 1996-05-16 | $31.50 | $31.50 | 394,000 | — | — |
| 1996-05-15 | $31.75 | $31.75 | 313,200 | — | — |
| 1996-05-14 | $32.00 | $32.00 | 882,800 | — | — |
| 1996-05-13 | $32.38 | $32.38 | 35,600 | — | — |
| 1996-05-10 | $32.50 | $32.50 | 714,000 | — | — |
| 1996-05-09 | $32.63 | $32.63 | 399,200 | — | — |
| 1996-05-08 | $32.69 | $32.69 | 419,400 | — | — |
| 1996-05-07 | $32.38 | $32.38 | 324,200 | — | — |
| 1996-05-06 | $32.44 | $32.44 | 613,000 | — | — |
| 1996-05-03 | $32.88 | $32.88 | 293,600 | — | — |
| 1996-05-02 | $33.00 | $33.00 | 279,600 | — | — |
| 1996-05-01 | $32.84 | $32.84 | 598,200 | — | — |
| 1996-04-30 | $32.75 | $32.75 | 455,800 | — | — |
| 1996-04-29 | $32.94 | $32.94 | 271,200 | — | — |
| 1996-04-26 | $33.00 | $33.00 | 1,346,800 | — | — |
| 1996-04-25 | $30.69 | $30.69 | 1,171,400 | — | — |
| 1996-04-24 | $31.56 | $31.56 | 2,447,200 | — | — |
| 1996-04-23 | $31.75 | $31.75 | 1,065,600 | — | — |
| 1996-04-22 | $32.38 | $32.38 | 347,000 | — | — |
| 1996-04-19 | $33.50 | $33.50 | 60,000 | — | — |
| 1996-04-18 | $33.75 | $33.75 | 439,200 | — | — |
| 1996-04-17 | $33.69 | $33.69 | 132,000 | — | — |
| 1996-04-16 | $33.63 | $33.62 | 271,200 | — | — |
| 1996-04-15 | $33.13 | $33.13 | 83,000 | — | — |
| 1996-04-12 | $33.00 | $33.00 | 165,600 | — | — |
| 1996-04-11 | $32.69 | $32.69 | 418,600 | — | — |
| 1996-04-10 | $33.44 | $33.44 | 277,400 | — | — |
| 1996-04-09 | $33.75 | $33.75 | 405,400 | — | — |
| 1996-04-08 | $34.00 | $34.00 | 344,000 | — | — |
| 1996-04-04 | $34.38 | $34.38 | 38,200 | — | — |
| 1996-04-03 | $34.38 | $34.38 | 117,800 | — | — |
| 1996-04-02 | $34.50 | $34.50 | 237,400 | — | — |
| 1996-04-01 | $34.75 | $34.75 | 18,000 | — | — |
| 1996-03-29 | $34.38 | $34.38 | 126,600 | — | — |
| 1996-03-28 | $35.13 | $35.13 | 760,200 | — | — |
| 1996-03-27 | $34.63 | $34.63 | 124,600 | — | — |
| 1996-03-26 | $34.75 | $34.75 | 98,200 | — | — |
| 1996-03-25 | $35.13 | $35.13 | 107,200 | — | — |
| 1996-03-22 | $36.06 | $36.06 | 85,800 | — | — |
| 1996-03-21 | $36.56 | $36.56 | 315,200 | — | — |
| 1996-03-20 | $36.13 | $36.13 | 83,200 | — | — |
| 1996-03-19 | $36.13 | $36.13 | 210,600 | — | — |
| 1996-03-18 | $35.19 | $35.19 | 168,200 | — | — |
| 1996-03-15 | $35.00 | $35.00 | 93,600 | — | — |
| 1996-03-14 | $35.25 | $35.25 | 301,400 | — | — |
| 1996-03-13 | $34.95 | $34.95 | 249,200 | — | — |
| 1996-03-12 | $34.13 | $34.12 | 117,400 | — | — |
| 1996-03-11 | $35.19 | $35.19 | 134,600 | — | — |
| 1996-03-08 | $34.97 | $34.97 | 106,000 | — | — |
| 1996-03-07 | $35.94 | $35.94 | 88,400 | — | — |
| 1996-03-06 | $36.38 | $36.38 | 58,400 | — | — |
| 1996-03-05 | $36.10 | $36.10 | 110,800 | — | — |
| 1996-03-04 | $35.75 | $35.75 | 79,800 | — | — |
| 1996-03-01 | $35.63 | $35.62 | 163,200 | — | — |
| 1996-02-29 | $34.88 | $34.88 | 285,000 | — | — |
| 1996-02-28 | $34.63 | $34.63 | 260,200 | — | — |
| 1996-02-27 | $34.50 | $34.50 | 341,400 | — | — |
| 1996-02-26 | $33.69 | $33.69 | 450,200 | — | — |
| 1996-02-23 | $34.19 | $34.19 | 635,000 | — | — |
| 1996-02-22 | $34.50 | $34.50 | 617,800 | — | — |
| 1996-02-21 | $34.13 | $34.12 | 156,400 | — | — |
| 1996-02-20 | $33.94 | $33.94 | 37,600 | — | — |
| 1996-02-16 | $34.75 | $34.75 | 194,200 | — | — |
| 1996-02-15 | $35.13 | $35.13 | 26,200 | — | — |
| 1996-02-14 | $35.00 | $35.00 | 35,800 | — | — |
| 1996-02-13 | $35.38 | $35.38 | 30,800 | — | — |
| 1996-02-12 | $35.25 | $35.25 | 69,200 | — | — |
| 1996-02-09 | $36.00 | $36.00 | 52,400 | — | — |
| 1996-02-08 | $36.50 | $36.50 | 138,400 | — | — |
| 1996-02-07 | $36.75 | $36.75 | 164,400 | — | — |
| 1996-02-06 | $37.38 | $37.38 | 99,400 | — | — |
| 1996-02-05 | $37.63 | $37.62 | 40,400 | — | — |
| 1996-02-02 | $37.75 | $37.75 | 315,000 | — | — |
| 1996-02-01 | $37.25 | $37.25 | 171,200 | — | — |
| 1996-01-31 | $36.50 | $36.50 | 96,200 | — | — |
| 1996-01-30 | $36.81 | $36.81 | 245,600 | — | — |
| 1996-01-29 | $37.44 | $37.44 | 112,800 | — | — |
| 1996-01-26 | $37.94 | $37.94 | 139,600 | — | — |
| 1996-01-25 | $38.25 | $38.25 | 95,200 | — | — |
| 1996-01-24 | $38.63 | $38.63 | 296,200 | — | — |
| 1996-01-23 | $37.63 | $37.62 | 104,400 | — | — |
| 1996-01-22 | $37.13 | $37.13 | 310,800 | — | — |
| 1996-01-19 | $36.31 | $36.31 | 125,600 | — | — |
| 1996-01-18 | $35.25 | $35.25 | 27,200 | — | — |
| 1996-01-17 | $35.38 | $35.38 | 90,000 | — | — |
| 1996-01-16 | $35.25 | $35.25 | 398,800 | — | — |
| 1996-01-15 | $34.38 | $34.38 | 124,800 | — | — |
| 1996-01-12 | $33.75 | $33.75 | 82,800 | — | — |
| 1996-01-11 | $34.00 | $34.00 | 309,200 | — | — |
| 1996-01-10 | $33.50 | $33.50 | 230,000 | — | — |
| 1996-01-09 | $35.25 | $35.25 | 41,200 | — | — |
| 1996-01-08 | $35.88 | $35.88 | 3,800 | — | — |
| 1996-01-05 | $36.13 | $36.13 | 82,000 | — | — |
| 1996-01-04 | $36.63 | $36.62 | 111,400 | — | — |
| 1996-01-03 | $38.00 | $38.00 | 185,000 | — | — |
| 1996-01-02 | $39.13 | $39.13 | 200,800 | — | — |