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
- 1987-04-06 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 | $34.50 | $44.24 | 675,400 | — | — |
| 1996-12-30 | $35.38 | $45.36 | 443,900 | — | — |
| 1996-12-27 | $36.13 | $46.32 | 220,300 | — | — |
| 1996-12-26 | $36.13 | $46.32 | 561,500 | — | — |
| 1996-12-24 | $36.25 | $46.48 | 269,800 | — | — |
| 1996-12-23 | $36.00 | $46.16 | 1,176,500 | — | — |
| 1996-12-20 | $35.50 | $45.52 | 1,261,500 | — | — |
| 1996-12-19 | $36.50 | $46.80 | 1,825,900 | — | — |
| 1996-12-18 | $35.25 | $45.20 | 1,048,000 | — | — |
| 1996-12-17 | $35.00 | $44.88 | 621,600 | — | — |
| 1996-12-16 | $35.00 | $44.88 | 1,731,000 | — | — |
| 1996-12-13 | $34.88 | $44.72 | 635,400 | — | — |
| 1996-12-12 | $34.38 | $44.08 | 1,007,300 | — | — |
| 1996-12-11 | $34.38 | $44.08 | 737,900 | — | — |
| 1996-12-10 | $35.00 | $44.88 | 457,600 | — | — |
| 1996-12-09 | $36.38 | $46.64 | 317,600 | — | — |
| 1996-12-06 | $36.63 | $46.96 | 653,000 | — | — |
| 1996-12-05 | $37.25 | $47.76 | 618,300 | — | — |
| 1996-12-04 | $36.38 | $46.64 | 680,800 | — | — |
| 1996-12-03 | $36.88 | $47.28 | 484,600 | — | — |
| 1996-12-02 | $37.25 | $47.76 | 440,900 | — | — |
| 1996-11-29 | $36.63 | $46.96 | 183,300 | — | — |
| 1996-11-27 | $36.75 | $47.12 | 403,300 | — | — |
| 1996-11-26 | $37.13 | $47.60 | 1,093,200 | — | — |
| 1996-11-25 | $38.50 | $49.37 | 988,100 | — | — |
| 1996-11-22 | $38.00 | $48.72 | 878,100 | — | — |
| 1996-11-21 | $37.75 | $48.40 | 517,800 | — | — |
| 1996-11-20 | $38.00 | $48.72 | 1,239,500 | — | — |
| 1996-11-19 | $37.75 | $48.40 | 1,165,300 | — | — |
| 1996-11-18 | $38.50 | $49.37 | 932,200 | — | — |
| 1996-11-15 | $38.63 | $49.53 | 3,047,300 | — | — |
| 1996-11-14 | $37.13 | $47.60 | 1,814,400 | — | — |
| 1996-11-13 | $36.25 | $46.48 | 1,392,000 | — | — |
| 1996-11-12 | $35.50 | $45.52 | 694,500 | — | — |
| 1996-11-11 | $35.50 | $45.52 | 649,500 | — | — |
| 1996-11-08 | $35.50 | $45.52 | 299,300 | — | — |
| 1996-11-07 | $34.38 | $44.08 | 566,300 | — | — |
| 1996-11-06 | $34.13 | $43.76 | 1,317,400 | — | — |
| 1996-11-05 | $33.88 | $43.44 | 559,000 | — | — |
| 1996-11-04 | $34.25 | $43.92 | 601,700 | — | — |
| 1996-11-01 | $34.00 | $43.60 | 1,011,100 | — | — |
| 1996-10-31 | $35.50 | $45.52 | 728,200 | — | — |
| 1996-10-30 | $35.75 | $45.69 | 778,100 | — | — |
| 1996-10-29 | $35.50 | $45.37 | 504,700 | — | — |
| 1996-10-28 | $35.13 | $44.89 | 888,600 | — | — |
| 1996-10-25 | $34.88 | $44.57 | 571,200 | — | — |
| 1996-10-24 | $35.00 | $44.73 | 923,500 | — | — |
| 1996-10-23 | $35.75 | $45.69 | 910,200 | — | — |
| 1996-10-22 | $36.00 | $46.01 | 1,200,900 | — | — |
| 1996-10-21 | $36.50 | $46.65 | 884,500 | — | — |
| 1996-10-18 | $36.50 | $46.65 | 1,498,100 | — | — |
| 1996-10-17 | $36.13 | $46.17 | 2,682,300 | — | — |
| 1996-10-16 | $34.50 | $44.09 | 1,053,700 | — | — |
| 1996-10-15 | $33.50 | $42.82 | 1,294,800 | — | — |
| 1996-10-14 | $32.88 | $42.02 | 860,600 | — | — |
| 1996-10-11 | $32.00 | $40.90 | 705,300 | — | — |
| 1996-10-10 | $32.00 | $40.90 | 850,800 | — | — |
| 1996-10-09 | $32.50 | $41.54 | 566,100 | — | — |
| 1996-10-08 | $32.75 | $41.86 | 670,800 | — | — |
| 1996-10-07 | $33.50 | $42.82 | 851,500 | — | — |
| 1996-10-04 | $32.88 | $42.02 | 843,700 | — | — |
| 1996-10-03 | $32.13 | $41.06 | 925,900 | — | — |
| 1996-10-02 | $31.50 | $40.26 | 1,337,300 | — | — |
| 1996-10-01 | $30.00 | $38.34 | 816,100 | — | — |
| 1996-09-30 | $30.38 | $38.82 | 511,400 | — | — |
| 1996-09-27 | $30.38 | $38.82 | 681,300 | — | — |
| 1996-09-26 | $30.75 | $39.30 | 1,382,000 | — | — |
| 1996-09-25 | $29.25 | $37.38 | 1,539,300 | — | — |
| 1996-09-24 | $29.63 | $37.86 | 806,200 | — | — |
| 1996-09-23 | $29.88 | $38.18 | 446,800 | — | — |
| 1996-09-20 | $30.13 | $38.50 | 1,011,500 | — | — |
| 1996-09-19 | $29.75 | $38.02 | 1,593,800 | — | — |
| 1996-09-18 | $29.88 | $38.18 | 798,700 | — | — |
| 1996-09-17 | $30.38 | $38.82 | 768,000 | — | — |
| 1996-09-16 | $30.88 | $39.46 | 1,077,400 | — | — |
| 1996-09-13 | $31.50 | $40.26 | 914,400 | — | — |
| 1996-09-12 | $31.50 | $40.26 | 496,200 | — | — |
| 1996-09-11 | $31.63 | $40.42 | 1,475,900 | — | — |
| 1996-09-10 | $30.63 | $39.14 | 670,600 | — | — |
| 1996-09-09 | $30.38 | $38.82 | 389,300 | — | — |
| 1996-09-06 | $30.25 | $38.66 | 1,041,600 | — | — |
| 1996-09-05 | $30.50 | $38.98 | 549,300 | — | — |
| 1996-09-04 | $30.38 | $38.82 | 586,000 | — | — |
| 1996-09-03 | $30.63 | $39.14 | 1,215,600 | — | — |
| 1996-08-30 | $30.25 | $38.66 | 390,800 | — | — |
| 1996-08-29 | $30.38 | $38.82 | 781,200 | — | — |
| 1996-08-28 | $31.25 | $39.94 | 657,700 | — | — |
| 1996-08-27 | $30.88 | $39.46 | 560,800 | — | — |
| 1996-08-26 | $30.88 | $39.46 | 892,700 | — | — |
| 1996-08-23 | $31.25 | $39.94 | 469,000 | — | — |
| 1996-08-22 | $31.75 | $40.58 | 419,400 | — | — |
| 1996-08-21 | $31.75 | $40.58 | 765,000 | — | — |
| 1996-08-20 | $31.88 | $40.74 | 1,437,400 | — | — |
| 1996-08-19 | $31.13 | $39.78 | 1,259,700 | — | — |
| 1996-08-16 | $31.00 | $39.62 | 740,000 | — | — |
| 1996-08-15 | $30.38 | $38.82 | 707,600 | — | — |
| 1996-08-14 | $30.00 | $38.34 | 448,800 | — | — |
| 1996-08-13 | $29.75 | $38.02 | 373,600 | — | — |
| 1996-08-12 | $29.88 | $38.18 | 779,000 | — | — |
| 1996-08-09 | $30.25 | $38.66 | 257,500 | — | — |
| 1996-08-08 | $30.38 | $38.82 | 332,800 | — | — |
| 1996-08-07 | $30.38 | $38.82 | 434,700 | — | — |
| 1996-08-06 | $30.50 | $38.98 | 523,000 | — | — |
| 1996-08-05 | $30.00 | $38.34 | 445,600 | — | — |
| 1996-08-02 | $30.13 | $38.50 | 546,800 | — | — |
| 1996-08-01 | $30.00 | $38.34 | 769,300 | — | — |
| 1996-07-31 | $29.38 | $37.40 | 767,900 | — | — |
| 1996-07-30 | $29.50 | $37.56 | 1,468,800 | — | — |
| 1996-07-29 | $30.88 | $39.31 | 514,000 | — | — |
| 1996-07-26 | $31.13 | $39.63 | 274,700 | — | — |
| 1996-07-25 | $31.38 | $39.94 | 539,500 | — | — |
| 1996-07-24 | $32.00 | $40.74 | 1,290,700 | — | — |
| 1996-07-23 | $31.63 | $40.26 | 1,109,100 | — | — |
| 1996-07-22 | $32.75 | $41.69 | 687,700 | — | — |
| 1996-07-19 | $32.63 | $41.54 | 542,400 | — | — |
| 1996-07-18 | $32.63 | $41.54 | 546,300 | — | — |
| 1996-07-17 | $32.50 | $41.38 | 946,100 | — | — |
| 1996-07-16 | $32.88 | $41.85 | 1,473,600 | — | — |
| 1996-07-15 | $32.88 | $41.85 | 561,700 | — | — |
| 1996-07-12 | $34.63 | $44.08 | 672,800 | — | — |
| 1996-07-11 | $34.75 | $44.24 | 1,275,500 | — | — |
| 1996-07-10 | $35.13 | $44.72 | 1,591,400 | — | — |
| 1996-07-09 | $34.50 | $43.92 | 1,560,800 | — | — |
| 1996-07-08 | $33.38 | $42.49 | 1,636,800 | — | — |
| 1996-07-05 | $33.38 | $42.49 | 227,800 | — | — |
| 1996-07-03 | $34.00 | $43.29 | 758,500 | — | — |
| 1996-07-02 | $33.50 | $42.65 | 677,000 | — | — |
| 1996-07-01 | $32.88 | $41.85 | 389,900 | — | — |
| 1996-06-28 | $32.88 | $41.85 | 638,700 | — | — |
| 1996-06-27 | $32.50 | $41.38 | 287,900 | — | — |
| 1996-06-26 | $32.00 | $40.74 | 523,100 | — | — |
| 1996-06-25 | $31.63 | $40.26 | 661,100 | — | — |
| 1996-06-24 | $31.50 | $40.10 | 678,900 | — | — |
| 1996-06-21 | $30.88 | $39.31 | 620,600 | — | — |
| 1996-06-20 | $30.38 | $38.67 | 352,400 | — | — |
| 1996-06-19 | $31.00 | $39.47 | 632,400 | — | — |
| 1996-06-18 | $30.38 | $38.67 | 1,157,600 | — | — |
| 1996-06-17 | $29.88 | $38.03 | 642,700 | — | — |
| 1996-06-14 | $30.00 | $38.19 | 601,200 | — | — |
| 1996-06-13 | $30.75 | $39.15 | 636,800 | — | — |
| 1996-06-12 | $31.00 | $39.47 | 358,800 | — | — |
| 1996-06-11 | $31.00 | $39.47 | 488,500 | — | — |
| 1996-06-10 | $31.00 | $39.47 | 579,000 | — | — |
| 1996-06-07 | $31.38 | $39.94 | 753,000 | — | — |
| 1996-06-06 | $31.38 | $39.94 | 433,800 | — | — |
| 1996-06-05 | $32.25 | $41.06 | 1,453,700 | — | — |
| 1996-06-04 | $32.38 | $41.22 | 905,400 | — | — |
| 1996-06-03 | $31.25 | $39.78 | 552,500 | — | — |
| 1996-05-31 | $31.38 | $39.94 | 557,500 | — | — |
| 1996-05-30 | $31.63 | $40.26 | 683,300 | — | — |
| 1996-05-29 | $31.63 | $40.26 | 803,200 | — | — |
| 1996-05-28 | $32.25 | $41.06 | 324,900 | — | — |
| 1996-05-24 | $33.00 | $42.01 | 541,900 | — | — |
| 1996-05-23 | $33.25 | $42.33 | 2,043,200 | — | — |
| 1996-05-22 | $33.25 | $42.33 | 1,064,200 | — | — |
| 1996-05-21 | $33.13 | $42.17 | 1,662,700 | — | — |
| 1996-05-20 | $32.50 | $41.38 | 1,832,500 | — | — |
| 1996-05-17 | $30.13 | $38.35 | 491,500 | — | — |
| 1996-05-16 | $31.00 | $39.47 | 256,100 | — | — |
| 1996-05-15 | $31.38 | $39.94 | 526,800 | — | — |
| 1996-05-14 | $32.13 | $40.90 | 930,500 | — | — |
| 1996-05-13 | $31.25 | $39.78 | 661,000 | — | — |
| 1996-05-10 | $31.13 | $39.63 | 2,088,000 | — | — |
| 1996-05-09 | $30.88 | $39.31 | 1,284,400 | — | — |
| 1996-05-08 | $30.00 | $38.19 | 956,400 | — | — |
| 1996-05-07 | $29.75 | $37.87 | 789,900 | — | — |
| 1996-05-06 | $29.63 | $37.72 | 782,000 | — | — |
| 1996-05-03 | $29.00 | $36.92 | 1,158,800 | — | — |
| 1996-05-02 | $29.75 | $37.87 | 2,705,400 | — | — |
| 1996-05-01 | $30.25 | $38.37 | 1,153,800 | — | — |
| 1996-04-30 | $31.75 | $40.27 | 642,100 | — | — |
| 1996-04-29 | $32.00 | $40.58 | 873,200 | — | — |
| 1996-04-26 | $32.75 | $41.54 | 1,286,200 | — | — |
| 1996-04-25 | $31.88 | $40.43 | 1,516,100 | — | — |
| 1996-04-24 | $31.38 | $39.79 | 2,958,900 | — | — |
| 1996-04-23 | $30.50 | $38.68 | 1,279,800 | — | — |
| 1996-04-22 | $30.38 | $38.52 | 685,900 | — | — |
| 1996-04-19 | $29.63 | $37.57 | 1,288,500 | — | — |
| 1996-04-18 | $29.13 | $36.94 | 714,700 | — | — |
| 1996-04-17 | $29.38 | $37.26 | 741,900 | — | — |
| 1996-04-16 | $29.88 | $37.89 | 1,444,500 | — | — |
| 1996-04-15 | $29.25 | $37.10 | 427,500 | — | — |
| 1996-04-12 | $29.00 | $36.78 | 618,100 | — | — |
| 1996-04-11 | $29.38 | $37.26 | 827,400 | — | — |
| 1996-04-10 | $29.38 | $37.26 | 1,081,700 | — | — |
| 1996-04-09 | $29.63 | $37.57 | 974,300 | — | — |
| 1996-04-08 | $28.63 | $36.30 | 779,900 | — | — |
| 1996-04-04 | $29.25 | $37.10 | 1,469,400 | — | — |
| 1996-04-03 | $28.75 | $36.46 | 1,156,600 | — | — |
| 1996-04-02 | $28.88 | $36.62 | 542,500 | — | — |
| 1996-04-01 | $29.38 | $37.26 | 515,800 | — | — |
| 1996-03-29 | $29.13 | $36.94 | 866,900 | — | — |
| 1996-03-28 | $29.63 | $37.57 | 828,300 | — | — |
| 1996-03-27 | $29.75 | $37.73 | 752,500 | — | — |
| 1996-03-26 | $29.63 | $37.57 | 953,600 | — | — |
| 1996-03-25 | $29.50 | $37.41 | 1,001,100 | — | — |
| 1996-03-22 | $29.13 | $36.94 | 281,900 | — | — |
| 1996-03-21 | $29.25 | $37.10 | 387,500 | — | — |
| 1996-03-20 | $28.75 | $36.46 | 398,400 | — | — |
| 1996-03-19 | $29.25 | $37.10 | 788,700 | — | — |
| 1996-03-18 | $29.13 | $36.94 | 753,200 | — | — |
| 1996-03-15 | $28.88 | $36.62 | 1,654,900 | — | — |
| 1996-03-14 | $29.38 | $37.26 | 2,114,500 | — | — |
| 1996-03-13 | $27.88 | $35.35 | 1,235,500 | — | — |
| 1996-03-12 | $26.25 | $33.29 | 574,500 | — | — |
| 1996-03-11 | $26.00 | $32.97 | 756,000 | — | — |
| 1996-03-08 | $25.88 | $32.82 | 678,500 | — | — |
| 1996-03-07 | $26.38 | $33.45 | 417,900 | — | — |
| 1996-03-06 | $27.13 | $34.40 | 1,384,400 | — | — |
| 1996-03-05 | $25.88 | $32.82 | 734,300 | — | — |
| 1996-03-04 | $26.38 | $33.45 | 820,300 | — | — |
| 1996-03-01 | $26.63 | $33.77 | 383,200 | — | — |
| 1996-02-29 | $26.38 | $33.45 | 318,100 | — | — |
| 1996-02-28 | $26.25 | $33.29 | 411,100 | — | — |
| 1996-02-27 | $26.25 | $33.29 | 300,100 | — | — |
| 1996-02-26 | $26.63 | $33.77 | 545,600 | — | — |
| 1996-02-23 | $26.63 | $33.77 | 760,000 | — | — |
| 1996-02-22 | $26.63 | $33.77 | 963,300 | — | — |
| 1996-02-21 | $26.50 | $33.61 | 965,200 | — | — |
| 1996-02-20 | $26.25 | $33.29 | 527,800 | — | — |
| 1996-02-16 | $26.88 | $34.08 | 1,275,500 | — | — |
| 1996-02-15 | $27.00 | $34.24 | 1,773,600 | — | — |
| 1996-02-14 | $25.75 | $32.66 | 510,600 | — | — |
| 1996-02-13 | $25.63 | $32.50 | 456,000 | — | — |
| 1996-02-12 | $25.63 | $32.50 | 324,800 | — | — |
| 1996-02-09 | $25.75 | $32.66 | 1,020,000 | — | — |
| 1996-02-08 | $25.63 | $32.50 | 1,689,600 | — | — |
| 1996-02-07 | $24.75 | $31.39 | 417,900 | — | — |
| 1996-02-06 | $24.75 | $31.39 | 1,134,500 | — | — |
| 1996-02-05 | $25.00 | $31.71 | 702,100 | — | — |
| 1996-02-02 | $25.38 | $32.18 | 2,855,600 | — | — |
| 1996-02-01 | $25.75 | $32.66 | 779,700 | — | — |
| 1996-01-31 | $25.88 | $32.67 | 588,900 | — | — |
| 1996-01-30 | $25.38 | $32.04 | 289,100 | — | — |
| 1996-01-29 | $25.50 | $32.20 | 522,100 | — | — |
| 1996-01-26 | $25.25 | $31.88 | 813,700 | — | — |
| 1996-01-25 | $24.75 | $31.25 | 1,076,400 | — | — |
| 1996-01-24 | $24.75 | $31.25 | 1,548,900 | — | — |
| 1996-01-23 | $23.88 | $30.15 | 720,000 | — | — |
| 1996-01-22 | $23.38 | $29.51 | 547,000 | — | — |
| 1996-01-19 | $23.00 | $29.04 | 1,249,800 | — | — |
| 1996-01-18 | $23.13 | $29.20 | 480,200 | — | — |
| 1996-01-17 | $23.38 | $29.51 | 568,600 | — | — |
| 1996-01-16 | $23.38 | $29.51 | 452,200 | — | — |
| 1996-01-15 | $23.25 | $29.36 | 405,800 | — | — |
| 1996-01-12 | $23.25 | $29.36 | 438,000 | — | — |
| 1996-01-11 | $23.38 | $29.51 | 442,200 | — | — |
| 1996-01-10 | $23.25 | $29.36 | 655,600 | — | — |
| 1996-01-09 | $23.63 | $29.83 | 663,300 | — | — |
| 1996-01-08 | $23.88 | $30.15 | 136,100 | — | — |
| 1996-01-05 | $23.88 | $30.15 | 476,100 | — | — |
| 1996-01-04 | $24.00 | $30.30 | 643,500 | — | — |
| 1996-01-03 | $24.00 | $30.30 | 875,400 | — | — |
| 1996-01-02 | $24.50 | $30.93 | 575,500 | — | — |