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
- 1988-06-30 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 | $35.03 | $39.03 | 26,181 | — | — |
| 1996-12-30 | $34.90 | $38.89 | 242,624 | — | — |
| 1996-12-27 | $34.53 | $38.48 | 53,661 | — | — |
| 1996-12-26 | $34.90 | $38.89 | 118,014 | — | — |
| 1996-12-24 | $34.27 | $38.20 | 6,495 | — | — |
| 1996-12-23 | $34.40 | $38.34 | 38,272 | — | — |
| 1996-12-20 | $34.78 | $38.76 | 110,420 | — | — |
| 1996-12-19 | $34.78 | $38.76 | 106,323 | — | — |
| 1996-12-18 | $34.53 | $38.48 | 25,581 | — | — |
| 1996-12-17 | $34.27 | $38.20 | 83,439 | — | — |
| 1996-12-16 | $34.65 | $38.62 | 30,378 | — | — |
| 1996-12-13 | $34.65 | $38.62 | 133,203 | — | — |
| 1996-12-12 | $34.15 | $38.06 | 174,573 | — | — |
| 1996-12-11 | $34.27 | $38.20 | 26,781 | — | — |
| 1996-12-10 | $34.40 | $38.34 | 18,886 | — | — |
| 1996-12-09 | $34.65 | $38.62 | 82,440 | — | — |
| 1996-12-06 | $34.53 | $38.48 | 9,593 | — | — |
| 1996-12-05 | $34.65 | $38.62 | 183,966 | — | — |
| 1996-12-04 | $34.27 | $38.20 | 25,681 | — | — |
| 1996-12-03 | $34.78 | $38.76 | 35,074 | — | — |
| 1996-12-02 | $35.03 | $39.03 | 60,256 | — | — |
| 1996-11-29 | $34.78 | $38.76 | 116,116 | — | — |
| 1996-11-27 | $34.90 | $38.89 | 21,384 | — | — |
| 1996-11-26 | $34.90 | $38.89 | 133,703 | — | — |
| 1996-11-25 | $34.65 | $38.62 | 99,428 | — | — |
| 1996-11-22 | $34.02 | $37.92 | 62,754 | — | — |
| 1996-11-21 | $33.77 | $37.64 | 100,327 | — | — |
| 1996-11-20 | $33.52 | $37.36 | 106,323 | — | — |
| 1996-11-19 | $34.02 | $37.92 | 144,795 | — | — |
| 1996-11-18 | $34.53 | $38.48 | 10,692 | — | — |
| 1996-11-15 | $34.65 | $38.62 | 95,531 | — | — |
| 1996-11-14 | $33.40 | $37.22 | 16,888 | — | — |
| 1996-11-13 | $52.04 | $57.99 | 26,681 | — | — |
| 1996-11-12 | $51.41 | $57.30 | 40,171 | — | — |
| 1996-11-11 | $50.54 | $56.32 | 19,686 | — | — |
| 1996-11-08 | $49.66 | $55.34 | 10,792 | — | — |
| 1996-11-07 | $49.54 | $55.21 | 66,152 | — | — |
| 1996-11-06 | $49.29 | $54.93 | 128,906 | — | — |
| 1996-11-05 | $48.16 | $53.67 | 31,477 | — | — |
| 1996-11-04 | $47.91 | $53.39 | 16,588 | — | — |
| 1996-11-01 | $47.91 | $53.39 | 128,307 | — | — |
| 1996-10-31 | $47.41 | $52.84 | 47,066 | — | — |
| 1996-10-30 | $47.28 | $52.70 | 25,382 | — | — |
| 1996-10-29 | $47.16 | $52.56 | 21,484 | — | — |
| 1996-10-28 | $47.03 | $52.42 | 129,206 | — | — |
| 1996-10-25 | $46.66 | $52.00 | 196,757 | — | — |
| 1996-10-24 | $46.78 | $52.14 | 159,284 | — | — |
| 1996-10-23 | $47.03 | $52.42 | 54,660 | — | — |
| 1996-10-22 | $47.78 | $53.25 | 114,117 | — | — |
| 1996-10-21 | $46.91 | $52.28 | 57,858 | — | — |
| 1996-10-18 | $47.03 | $52.42 | 27,180 | — | — |
| 1996-10-17 | $46.78 | $52.14 | 40,970 | — | — |
| 1996-10-16 | $46.66 | $52.00 | 88,735 | — | — |
| 1996-10-15 | $46.78 | $52.14 | 51,163 | — | — |
| 1996-10-14 | $47.28 | $52.70 | 37,872 | — | — |
| 1996-10-11 | $47.03 | $52.42 | 72,547 | — | — |
| 1996-10-10 | $45.66 | $50.88 | 22,983 | — | — |
| 1996-10-09 | $45.91 | $51.16 | 40,870 | — | — |
| 1996-10-08 | $45.41 | $50.61 | 79,342 | — | — |
| 1996-10-07 | $45.91 | $51.16 | 12,991 | — | — |
| 1996-10-04 | $46.03 | $51.30 | 71,848 | — | — |
| 1996-10-03 | $46.16 | $51.44 | 55,460 | — | — |
| 1996-10-02 | $46.16 | $51.44 | 934,321 | — | — |
| 1996-10-01 | $46.78 | $52.14 | 10,093 | — | — |
| 1996-09-30 | $46.66 | $52.00 | 86,337 | — | — |
| 1996-09-27 | $46.91 | $52.28 | 28,979 | — | — |
| 1996-09-26 | $46.41 | $51.72 | 23,083 | — | — |
| 1996-09-25 | $46.41 | $51.72 | 37,872 | — | — |
| 1996-09-24 | $46.16 | $51.44 | 35,574 | — | — |
| 1996-09-23 | $46.16 | $51.44 | 16,788 | — | — |
| 1996-09-20 | $46.28 | $51.58 | 56,459 | — | — |
| 1996-09-19 | $46.03 | $51.30 | 13,990 | — | — |
| 1996-09-18 | $45.91 | $51.16 | 29,678 | — | — |
| 1996-09-17 | $45.78 | $51.02 | 13,490 | — | — |
| 1996-09-16 | $45.78 | $51.02 | 84,938 | — | — |
| 1996-09-13 | $45.53 | $50.74 | 108,121 | — | — |
| 1996-09-12 | $45.16 | $50.33 | 17,987 | — | — |
| 1996-09-11 | $45.16 | $50.33 | 28,579 | — | — |
| 1996-09-10 | $44.78 | $49.91 | 26,481 | — | — |
| 1996-09-09 | $44.66 | $49.77 | 14,190 | — | — |
| 1996-09-06 | $44.66 | $49.77 | 73,646 | — | — |
| 1996-09-05 | $44.53 | $49.63 | 106,922 | — | — |
| 1996-09-04 | $44.53 | $49.63 | 39,971 | — | — |
| 1996-09-03 | $44.41 | $49.49 | 33,476 | — | — |
| 1996-08-30 | $44.53 | $49.63 | 8,594 | — | — |
| 1996-08-29 | $44.66 | $49.77 | 77,943 | — | — |
| 1996-08-28 | $45.53 | $50.74 | 90,534 | — | — |
| 1996-08-27 | $44.66 | $49.77 | 30,078 | — | — |
| 1996-08-26 | $44.78 | $49.91 | 15,589 | — | — |
| 1996-08-23 | $44.66 | $49.77 | 3,597 | — | — |
| 1996-08-22 | $44.66 | $49.62 | 9,593 | — | — |
| 1996-08-21 | $44.53 | $49.48 | 26,481 | — | — |
| 1996-08-20 | $44.91 | $49.90 | 15,888 | — | — |
| 1996-08-19 | $44.78 | $49.76 | 7,395 | — | — |
| 1996-08-16 | $44.66 | $49.62 | 9,093 | — | — |
| 1996-08-15 | $44.66 | $49.62 | 44,967 | — | — |
| 1996-08-14 | $44.53 | $49.48 | 84,539 | — | — |
| 1996-08-13 | $44.03 | $48.93 | 8,894 | — | — |
| 1996-08-12 | $44.16 | $49.07 | 28,679 | — | — |
| 1996-08-09 | $43.78 | $48.65 | 4,297 | — | — |
| 1996-08-08 | $43.91 | $48.79 | 35,274 | — | — |
| 1996-08-07 | $43.41 | $48.23 | 30,478 | — | — |
| 1996-08-06 | $43.03 | $47.82 | 28,279 | — | — |
| 1996-08-05 | $42.66 | $47.40 | 9,593 | — | — |
| 1996-08-02 | $42.66 | $47.40 | 48,365 | — | — |
| 1996-08-01 | $41.53 | $46.15 | 94,831 | — | — |
| 1996-07-31 | $41.15 | $45.73 | 33,676 | — | — |
| 1996-07-30 | $41.41 | $46.01 | 59,257 | — | — |
| 1996-07-29 | $41.53 | $46.15 | 9,193 | — | — |
| 1996-07-26 | $41.78 | $46.43 | 84,439 | — | — |
| 1996-07-25 | $41.53 | $46.15 | 102,825 | — | — |
| 1996-07-24 | $41.91 | $46.57 | 50,463 | — | — |
| 1996-07-23 | $42.78 | $47.54 | 49,064 | — | — |
| 1996-07-22 | $43.16 | $47.96 | 34,275 | — | — |
| 1996-07-19 | $43.16 | $47.96 | 58,158 | — | — |
| 1996-07-18 | $43.16 | $47.96 | 29,778 | — | — |
| 1996-07-17 | $42.41 | $47.12 | 134,402 | — | — |
| 1996-07-16 | $41.78 | $46.43 | 44,767 | — | — |
| 1996-07-15 | $42.91 | $47.68 | 68,350 | — | — |
| 1996-07-12 | $44.28 | $49.21 | 88,536 | — | — |
| 1996-07-11 | $43.78 | $48.65 | 60,956 | — | — |
| 1996-07-10 | $44.78 | $49.76 | 49,564 | — | — |
| 1996-07-09 | $45.28 | $50.32 | 52,462 | — | — |
| 1996-07-08 | $45.03 | $50.04 | 50,963 | — | — |
| 1996-07-05 | $45.78 | $50.87 | 8,594 | — | — |
| 1996-07-03 | $46.53 | $51.71 | 199,755 | — | — |
| 1996-07-02 | $47.53 | $52.82 | 144,595 | — | — |
| 1996-07-01 | $47.03 | $52.26 | 189,462 | — | — |
| 1996-06-28 | $46.66 | $51.85 | 254,315 | — | — |
| 1996-06-27 | $46.03 | $51.15 | 193,259 | — | — |
| 1996-06-26 | $45.78 | $50.87 | 174,673 | — | — |
| 1996-06-25 | $44.78 | $49.76 | 12,291 | — | — |
| 1996-06-24 | $45.16 | $50.18 | 12,591 | — | — |
| 1996-06-21 | $45.16 | $50.18 | 22,284 | — | — |
| 1996-06-20 | $45.16 | $50.18 | 58,258 | — | — |
| 1996-06-19 | $44.91 | $49.90 | 13,190 | — | — |
| 1996-06-18 | $45.03 | $50.04 | 6,195 | — | — |
| 1996-06-17 | $45.41 | $50.46 | 7,594 | — | — |
| 1996-06-14 | $45.03 | $50.04 | 104,824 | — | — |
| 1996-06-13 | $45.28 | $50.32 | 155,287 | — | — |
| 1996-06-12 | $45.78 | $50.87 | 104,624 | — | — |
| 1996-06-11 | $44.78 | $49.76 | 220,240 | — | — |
| 1996-06-10 | $44.53 | $49.48 | 4,896 | — | — |
| 1996-06-07 | $44.53 | $49.48 | 21,784 | — | — |
| 1996-06-06 | $44.91 | $49.90 | 75,945 | — | — |
| 1996-06-05 | $44.78 | $49.76 | 106,223 | — | — |
| 1996-06-04 | $44.28 | $49.21 | 2,898 | — | — |
| 1996-06-03 | $44.41 | $49.35 | 77,943 | — | — |
| 1996-05-31 | $44.53 | $49.48 | 70,449 | — | — |
| 1996-05-30 | $44.66 | $49.62 | 12,291 | — | — |
| 1996-05-29 | $45.03 | $50.04 | 51,862 | — | — |
| 1996-05-28 | $44.78 | $49.76 | 32,277 | — | — |
| 1996-05-24 | $44.66 | $49.62 | 37,673 | — | — |
| 1996-05-23 | $44.03 | $48.93 | 107,622 | — | — |
| 1996-05-22 | $43.78 | $48.65 | 144,795 | — | — |
| 1996-05-21 | $43.03 | $47.67 | 38,672 | — | — |
| 1996-05-20 | $42.66 | $47.26 | 72,847 | — | — |
| 1996-05-17 | $42.78 | $47.39 | 144,395 | — | — |
| 1996-05-16 | $42.78 | $47.39 | 73,746 | — | — |
| 1996-05-15 | $42.66 | $47.26 | 156,486 | — | — |
| 1996-05-14 | $42.91 | $47.53 | 47,366 | — | — |
| 1996-05-13 | $42.53 | $47.12 | 56,059 | — | — |
| 1996-05-10 | $42.03 | $46.56 | 22,684 | — | — |
| 1996-05-09 | $41.91 | $46.42 | 610,256 | — | — |
| 1996-05-08 | $42.41 | $46.98 | 18,886 | — | — |
| 1996-05-07 | $42.53 | $47.12 | 18,487 | — | — |
| 1996-05-06 | $42.66 | $47.26 | 42,769 | — | — |
| 1996-05-03 | $42.53 | $47.12 | 11,292 | — | — |
| 1996-05-02 | $42.53 | $47.12 | 53,961 | — | — |
| 1996-05-01 | $42.91 | $47.53 | 25,082 | — | — |
| 1996-04-30 | $42.53 | $47.12 | 39,371 | — | — |
| 1996-04-29 | $42.91 | $47.53 | 8,094 | — | — |
| 1996-04-26 | $43.03 | $47.67 | 10,892 | — | — |
| 1996-04-25 | $42.53 | $47.12 | 129,406 | — | — |
| 1996-04-24 | $41.91 | $46.42 | 44,168 | — | — |
| 1996-04-23 | $42.16 | $46.70 | 186,165 | — | — |
| 1996-04-22 | $42.03 | $46.56 | 91,434 | — | — |
| 1996-04-19 | $43.03 | $47.67 | 186,964 | — | — |
| 1996-04-18 | $41.78 | $46.29 | 90,334 | — | — |
| 1996-04-17 | $41.91 | $46.42 | 28,579 | — | — |
| 1996-04-16 | $41.91 | $46.42 | 39,771 | — | — |
| 1996-04-15 | $41.78 | $46.29 | 21,484 | — | — |
| 1996-04-12 | $42.03 | $46.56 | 16,388 | — | — |
| 1996-04-11 | $40.90 | $45.32 | 25,781 | — | — |
| 1996-04-10 | $41.15 | $45.59 | 64,353 | — | — |
| 1996-04-09 | $42.03 | $46.56 | 67,051 | — | — |
| 1996-04-08 | $42.16 | $46.70 | 88,636 | — | — |
| 1996-04-04 | $43.53 | $48.23 | 38,772 | — | — |
| 1996-04-03 | $43.41 | $48.09 | 78,443 | — | — |
| 1996-04-02 | $42.41 | $46.98 | 57,358 | — | — |
| 1996-04-01 | $42.53 | $47.12 | 82,840 | — | — |
| 1996-03-29 | $41.91 | $46.42 | 77,743 | — | — |
| 1996-03-28 | $42.16 | $46.70 | 2,298 | — | — |
| 1996-03-27 | $42.66 | $47.26 | 20,985 | — | — |
| 1996-03-26 | $42.03 | $46.56 | 37,972 | — | — |
| 1996-03-25 | $42.28 | $46.84 | 88,036 | — | — |
| 1996-03-22 | $42.91 | $47.53 | 36,773 | — | — |
| 1996-03-21 | $42.91 | $47.53 | 36,274 | — | — |
| 1996-03-20 | $42.78 | $47.39 | 40,171 | — | — |
| 1996-03-19 | $42.91 | $47.53 | 34,975 | — | — |
| 1996-03-18 | $42.91 | $47.53 | 109,121 | — | — |
| 1996-03-15 | $42.66 | $47.26 | 15,689 | — | — |
| 1996-03-14 | $42.66 | $47.26 | 9,193 | — | — |
| 1996-03-13 | $42.78 | $47.39 | 20,885 | — | — |
| 1996-03-12 | $42.66 | $47.26 | 27,080 | — | — |
| 1996-03-11 | $42.53 | $47.12 | 103,924 | — | — |
| 1996-03-08 | $42.41 | $46.98 | 34,175 | — | — |
| 1996-03-07 | $43.03 | $47.67 | 13,490 | — | — |
| 1996-03-06 | $43.03 | $47.67 | 17,787 | — | — |
| 1996-03-05 | $43.03 | $47.67 | 35,274 | — | — |
| 1996-03-04 | $42.78 | $47.39 | 90,134 | — | — |
| 1996-03-01 | $42.03 | $46.56 | 78,743 | — | — |
| 1996-02-29 | $42.03 | $46.56 | 69,749 | — | — |
| 1996-02-28 | $41.78 | $46.29 | 79,442 | — | — |
| 1996-02-27 | $41.66 | $46.15 | 191,161 | — | — |
| 1996-02-26 | $42.03 | $46.56 | 41,370 | — | — |
| 1996-02-23 | $42.41 | $46.98 | 71,548 | — | — |
| 1996-02-22 | $42.66 | $47.26 | 127,507 | — | — |
| 1996-02-21 | $41.78 | $46.29 | 123,710 | — | — |
| 1996-02-20 | $42.03 | $46.42 | 38,572 | — | — |
| 1996-02-16 | $42.16 | $46.56 | 49,364 | — | — |
| 1996-02-15 | $42.53 | $46.97 | 160,583 | — | — |
| 1996-02-14 | $42.28 | $46.70 | 42,469 | — | — |
| 1996-02-13 | $42.91 | $47.39 | 50,263 | — | — |
| 1996-02-12 | $43.03 | $47.52 | 42,369 | — | — |
| 1996-02-09 | $42.91 | $47.39 | 81,441 | — | — |
| 1996-02-08 | $42.91 | $47.39 | 118,514 | — | — |
| 1996-02-07 | $42.78 | $47.25 | 64,353 | — | — |
| 1996-02-06 | $42.91 | $47.39 | 151,989 | — | — |
| 1996-02-05 | $41.91 | $46.28 | 91,633 | — | — |
| 1996-02-02 | $42.03 | $46.42 | 141,297 | — | — |
| 1996-02-01 | $41.28 | $45.59 | 177,671 | — | — |
| 1996-01-31 | $40.65 | $44.90 | 121,512 | — | — |
| 1996-01-30 | $40.53 | $44.76 | 150,690 | — | — |
| 1996-01-29 | $39.78 | $43.93 | 162,182 | — | — |
| 1996-01-26 | $39.53 | $43.66 | 72,347 | — | — |
| 1996-01-25 | $39.40 | $43.52 | 231,632 | — | — |
| 1996-01-24 | $39.53 | $43.66 | 145,794 | — | — |
| 1996-01-23 | $39.28 | $43.38 | 160,084 | — | — |
| 1996-01-22 | $39.03 | $43.10 | 149,092 | — | — |
| 1996-01-19 | $38.78 | $42.83 | 69,949 | — | — |
| 1996-01-18 | $38.90 | $42.97 | 80,342 | — | — |
| 1996-01-17 | $39.03 | $43.10 | 52,562 | — | — |
| 1996-01-16 | $38.90 | $42.97 | 84,738 | — | — |
| 1996-01-15 | $39.15 | $43.24 | 90,934 | — | — |
| 1996-01-12 | $38.78 | $42.83 | 15,789 | — | — |
| 1996-01-11 | $38.90 | $42.97 | 106,123 | — | — |
| 1996-01-10 | $38.78 | $42.83 | 106,523 | — | — |
| 1996-01-09 | $38.78 | $42.83 | 67,051 | — | — |
| 1996-01-08 | $39.03 | $43.10 | 1,999 | — | — |
| 1996-01-05 | $39.15 | $43.24 | 88,935 | — | — |
| 1996-01-04 | $39.53 | $43.66 | 57,258 | — | — |
| 1996-01-03 | $39.03 | $43.10 | 119,113 | — | — |
| 1996-01-02 | $38.28 | $42.27 | 66,851 | — | — |