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
- 1983-09-14 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 | $38.80 | $51.95 | 600,813 | — | — |
| 1996-12-30 | $38.40 | $51.42 | 1,093,750 | — | — |
| 1996-12-27 | $37.60 | $50.35 | 741,188 | — | — |
| 1996-12-26 | $37.20 | $49.81 | 822,938 | — | — |
| 1996-12-24 | $37.00 | $49.54 | 276,000 | — | — |
| 1996-12-23 | $37.40 | $50.08 | 594,313 | — | — |
| 1996-12-20 | $38.20 | $51.15 | 1,114,813 | — | — |
| 1996-12-19 | $39.20 | $52.49 | 934,938 | — | — |
| 1996-12-18 | $38.20 | $51.15 | 954,188 | — | — |
| 1996-12-17 | $36.00 | $48.20 | 1,052,625 | — | — |
| 1996-12-16 | $36.20 | $48.47 | 668,188 | — | — |
| 1996-12-13 | $36.40 | $48.74 | 1,730,875 | — | — |
| 1996-12-12 | $38.20 | $51.15 | 995,688 | — | — |
| 1996-12-11 | $39.20 | $52.49 | 855,500 | — | — |
| 1996-12-10 | $39.60 | $53.02 | 687,438 | — | — |
| 1996-12-09 | $41.00 | $54.90 | 514,563 | — | — |
| 1996-12-06 | $40.20 | $53.83 | 615,500 | — | — |
| 1996-12-05 | $41.00 | $54.90 | 491,688 | — | — |
| 1996-12-04 | $40.47 | $54.20 | 901,313 | — | — |
| 1996-12-03 | $42.00 | $56.24 | 1,028,125 | — | — |
| 1996-12-02 | $41.20 | $55.17 | 777,125 | — | — |
| 1996-11-29 | $42.40 | $56.77 | 302,375 | — | — |
| 1996-11-27 | $41.40 | $55.43 | 476,000 | — | — |
| 1996-11-26 | $41.80 | $55.97 | 892,188 | — | — |
| 1996-11-25 | $42.00 | $56.24 | 2,280,375 | — | — |
| 1996-11-22 | $39.40 | $52.76 | 765,375 | — | — |
| 1996-11-21 | $39.40 | $52.76 | 1,137,000 | — | — |
| 1996-11-20 | $38.20 | $51.15 | 770,813 | — | — |
| 1996-11-19 | $39.20 | $52.49 | 772,438 | — | — |
| 1996-11-18 | $39.80 | $53.29 | 824,375 | — | — |
| 1996-11-15 | $39.80 | $53.29 | 807,188 | — | — |
| 1996-11-14 | $41.00 | $54.90 | 565,750 | — | — |
| 1996-11-13 | $41.60 | $55.70 | 605,375 | — | — |
| 1996-11-12 | $42.00 | $56.24 | 744,125 | — | — |
| 1996-11-11 | $41.20 | $55.17 | 571,000 | — | — |
| 1996-11-08 | $41.20 | $55.17 | 410,875 | — | — |
| 1996-11-07 | $41.60 | $55.70 | 803,750 | — | — |
| 1996-11-06 | $43.00 | $57.58 | 1,555,625 | — | — |
| 1996-11-05 | $40.60 | $54.36 | 1,102,500 | — | — |
| 1996-11-04 | $39.60 | $53.02 | 533,125 | — | — |
| 1996-11-01 | $40.40 | $54.09 | 539,500 | — | — |
| 1996-10-31 | $39.20 | $52.49 | 1,067,438 | — | — |
| 1996-10-30 | $38.80 | $51.95 | 3,565,813 | — | — |
| 1996-10-29 | $39.00 | $52.22 | 468,563 | — | — |
| 1996-10-28 | $38.00 | $50.88 | 410,875 | — | — |
| 1996-10-25 | $40.20 | $53.83 | 460,625 | — | — |
| 1996-10-24 | $41.40 | $55.43 | 336,063 | — | — |
| 1996-10-23 | $41.00 | $54.90 | 303,313 | — | — |
| 1996-10-22 | $40.60 | $54.36 | 357,375 | — | — |
| 1996-10-21 | $41.60 | $55.70 | 1,000,500 | — | — |
| 1996-10-18 | $41.47 | $55.52 | 552,938 | — | — |
| 1996-10-17 | $42.27 | $56.59 | 645,094 | — | — |
| 1996-10-16 | $41.73 | $55.88 | 597,656 | — | — |
| 1996-10-15 | $42.80 | $57.31 | 637,875 | — | — |
| 1996-10-14 | $42.80 | $57.31 | 376,219 | — | — |
| 1996-10-11 | $43.47 | $58.20 | 496,875 | — | — |
| 1996-10-10 | $43.20 | $57.84 | 462,188 | — | — |
| 1996-10-09 | $42.53 | $56.95 | 470,625 | — | — |
| 1996-10-08 | $42.00 | $56.24 | 272,438 | — | — |
| 1996-10-07 | $42.53 | $56.95 | 1,457,719 | — | — |
| 1996-10-04 | $42.80 | $57.31 | 434,719 | — | — |
| 1996-10-03 | $42.93 | $57.49 | 469,406 | — | — |
| 1996-10-02 | $43.73 | $58.56 | 1,462,781 | — | — |
| 1996-10-01 | $42.67 | $57.13 | 1,132,031 | — | — |
| 1996-09-30 | $42.53 | $56.95 | 672,750 | — | — |
| 1996-09-27 | $41.87 | $56.06 | 471,750 | — | — |
| 1996-09-26 | $42.27 | $56.59 | 1,258,031 | — | — |
| 1996-09-25 | $40.40 | $54.09 | 498,938 | — | — |
| 1996-09-24 | $40.67 | $54.45 | 1,095,750 | — | — |
| 1996-09-23 | $40.93 | $54.81 | 392,063 | — | — |
| 1996-09-20 | $40.93 | $54.81 | 755,438 | — | — |
| 1996-09-19 | $40.80 | $54.63 | 426,750 | — | — |
| 1996-09-18 | $40.80 | $54.63 | 344,250 | — | — |
| 1996-09-17 | $41.87 | $56.06 | 901,125 | — | — |
| 1996-09-16 | $40.93 | $54.81 | 1,043,156 | — | — |
| 1996-09-13 | $40.53 | $54.27 | 590,813 | — | — |
| 1996-09-12 | $39.47 | $52.85 | 617,531 | — | — |
| 1996-09-11 | $39.33 | $52.67 | 637,031 | — | — |
| 1996-09-10 | $39.47 | $52.85 | 915,844 | — | — |
| 1996-09-09 | $39.07 | $52.31 | 803,719 | — | — |
| 1996-09-06 | $37.60 | $50.35 | 410,906 | — | — |
| 1996-09-05 | $36.53 | $48.92 | 245,906 | — | — |
| 1996-09-04 | $36.80 | $49.27 | 465,281 | — | — |
| 1996-09-03 | $36.67 | $49.10 | 351,938 | — | — |
| 1996-08-30 | $36.67 | $49.10 | 211,875 | — | — |
| 1996-08-29 | $37.20 | $49.81 | 280,969 | — | — |
| 1996-08-28 | $37.73 | $50.52 | 270,656 | — | — |
| 1996-08-27 | $38.00 | $50.88 | 252,000 | — | — |
| 1996-08-26 | $37.33 | $49.99 | 213,750 | — | — |
| 1996-08-23 | $37.33 | $49.99 | 262,406 | — | — |
| 1996-08-22 | $37.60 | $50.35 | 428,250 | — | — |
| 1996-08-21 | $35.87 | $48.02 | 517,125 | — | — |
| 1996-08-20 | $36.27 | $48.56 | 325,313 | — | — |
| 1996-08-19 | $37.47 | $50.17 | 349,594 | — | — |
| 1996-08-16 | $37.07 | $49.63 | 616,219 | — | — |
| 1996-08-15 | $35.73 | $47.85 | 767,063 | — | — |
| 1996-08-14 | $36.00 | $48.20 | 1,075,969 | — | — |
| 1996-08-13 | $35.07 | $46.95 | 1,290,000 | — | — |
| 1996-08-12 | $36.67 | $49.10 | 618,094 | — | — |
| 1996-08-09 | $37.47 | $50.17 | 385,594 | — | — |
| 1996-08-08 | $37.60 | $50.35 | 466,406 | — | — |
| 1996-08-07 | $38.27 | $51.24 | 744,750 | — | — |
| 1996-08-06 | $38.00 | $50.88 | 424,688 | — | — |
| 1996-08-05 | $37.60 | $50.35 | 369,844 | — | — |
| 1996-08-02 | $38.13 | $51.06 | 984,000 | — | — |
| 1996-08-01 | $37.33 | $49.99 | 420,094 | — | — |
| 1996-07-31 | $37.07 | $49.63 | 898,125 | — | — |
| 1996-07-30 | $36.67 | $49.10 | 604,688 | — | — |
| 1996-07-29 | $37.07 | $49.63 | 608,344 | — | — |
| 1996-07-26 | $37.47 | $50.17 | 723,469 | — | — |
| 1996-07-25 | $37.33 | $49.99 | 2,434,594 | — | — |
| 1996-07-24 | $36.13 | $48.38 | 1,711,031 | — | — |
| 1996-07-23 | $35.73 | $47.85 | 797,813 | — | — |
| 1996-07-22 | $35.07 | $46.95 | 477,656 | — | — |
| 1996-07-19 | $35.47 | $47.49 | 361,406 | — | — |
| 1996-07-18 | $36.40 | $48.74 | 553,031 | — | — |
| 1996-07-17 | $36.13 | $48.38 | 954,563 | — | — |
| 1996-07-16 | $34.00 | $45.53 | 1,827,094 | — | — |
| 1996-07-15 | $35.33 | $47.31 | 696,844 | — | — |
| 1996-07-12 | $36.67 | $49.10 | 700,219 | — | — |
| 1996-07-11 | $35.73 | $47.85 | 902,625 | — | — |
| 1996-07-10 | $37.60 | $50.35 | 511,031 | — | — |
| 1996-07-09 | $37.87 | $50.70 | 783,281 | — | — |
| 1996-07-08 | $36.80 | $49.27 | 958,125 | — | — |
| 1996-07-05 | $37.20 | $49.81 | 533,531 | — | — |
| 1996-07-03 | $38.67 | $51.77 | 246,563 | — | — |
| 1996-07-02 | $39.33 | $52.67 | 557,813 | — | — |
| 1996-07-01 | $39.20 | $52.49 | 1,308,469 | — | — |
| 1996-06-28 | $37.87 | $50.70 | 621,563 | — | — |
| 1996-06-27 | $38.27 | $51.24 | 636,563 | — | — |
| 1996-06-26 | $38.13 | $51.06 | 644,906 | — | — |
| 1996-06-25 | $38.67 | $51.77 | 726,375 | — | — |
| 1996-06-24 | $39.47 | $52.85 | 1,019,344 | — | — |
| 1996-06-21 | $39.60 | $53.02 | 770,344 | — | — |
| 1996-06-20 | $38.93 | $52.13 | 1,009,406 | — | — |
| 1996-06-19 | $39.33 | $52.67 | 1,051,969 | — | — |
| 1996-06-18 | $38.93 | $52.13 | 746,625 | — | — |
| 1996-06-17 | $40.67 | $54.45 | 553,875 | — | — |
| 1996-06-14 | $41.07 | $54.99 | 874,125 | — | — |
| 1996-06-13 | $41.60 | $55.70 | 928,313 | — | — |
| 1996-06-12 | $42.00 | $56.24 | 1,278,938 | — | — |
| 1996-06-11 | $40.80 | $54.63 | 853,219 | — | — |
| 1996-06-10 | $40.00 | $53.56 | 409,688 | — | — |
| 1996-06-07 | $39.87 | $53.38 | 705,094 | — | — |
| 1996-06-06 | $40.53 | $54.27 | 1,004,250 | — | — |
| 1996-06-05 | $40.67 | $54.45 | 1,361,250 | — | — |
| 1996-06-04 | $39.47 | $52.85 | 578,531 | — | — |
| 1996-06-03 | $38.93 | $52.13 | 407,906 | — | — |
| 1996-05-31 | $39.47 | $52.85 | 498,000 | — | — |
| 1996-05-30 | $39.20 | $52.49 | 1,456,781 | — | — |
| 1996-05-29 | $38.00 | $50.88 | 551,719 | — | — |
| 1996-05-28 | $38.93 | $52.13 | 766,781 | — | — |
| 1996-05-24 | $39.60 | $53.02 | 742,125 | — | — |
| 1996-05-23 | $39.87 | $53.38 | 602,063 | — | — |
| 1996-05-22 | $39.87 | $53.38 | 801,094 | — | — |
| 1996-05-21 | $39.60 | $53.02 | 500,250 | — | — |
| 1996-05-20 | $39.87 | $53.38 | 549,938 | — | — |
| 1996-05-17 | $40.27 | $53.92 | 745,594 | — | — |
| 1996-05-16 | $40.67 | $54.45 | 1,135,969 | — | — |
| 1996-05-15 | $39.87 | $53.38 | 1,004,719 | — | — |
| 1996-05-14 | $40.13 | $53.74 | 1,443,281 | — | — |
| 1996-05-13 | $39.73 | $53.20 | 1,634,625 | — | — |
| 1996-05-10 | $38.27 | $51.24 | 616,875 | — | — |
| 1996-05-09 | $38.00 | $50.88 | 658,031 | — | — |
| 1996-05-08 | $37.87 | $50.70 | 933,469 | — | — |
| 1996-05-07 | $37.73 | $50.52 | 1,214,063 | — | — |
| 1996-05-06 | $37.20 | $49.81 | 1,576,313 | — | — |
| 1996-05-03 | $37.33 | $49.99 | 2,071,125 | — | — |
| 1996-05-02 | $35.47 | $47.49 | 1,028,438 | — | — |
| 1996-05-01 | $36.53 | $48.92 | 2,404,125 | — | — |
| 1996-04-30 | $35.20 | $47.13 | 2,103,938 | — | — |
| 1996-04-29 | $35.07 | $46.95 | 861,188 | — | — |
| 1996-04-26 | $34.67 | $46.42 | 1,255,594 | — | — |
| 1996-04-25 | $34.27 | $45.88 | 1,077,656 | — | — |
| 1996-04-24 | $32.53 | $43.56 | 706,125 | — | — |
| 1996-04-23 | $33.07 | $44.28 | 1,337,531 | — | — |
| 1996-04-22 | $32.80 | $43.92 | 1,108,500 | — | — |
| 1996-04-19 | $33.20 | $44.45 | 873,281 | — | — |
| 1996-04-18 | $32.53 | $43.56 | 796,031 | — | — |
| 1996-04-17 | $31.73 | $42.49 | 949,500 | — | — |
| 1996-04-16 | $31.47 | $42.13 | 538,688 | — | — |
| 1996-04-15 | $31.87 | $42.67 | 1,010,531 | — | — |
| 1996-04-12 | $30.40 | $40.71 | 1,113,938 | — | — |
| 1996-04-11 | $30.00 | $40.17 | 997,688 | — | — |
| 1996-04-10 | $30.13 | $40.35 | 1,163,156 | — | — |
| 1996-04-09 | $29.87 | $39.99 | 1,132,219 | — | — |
| 1996-04-08 | $30.53 | $40.88 | 1,198,969 | — | — |
| 1996-04-04 | $31.20 | $41.78 | 627,844 | — | — |
| 1996-04-03 | $31.60 | $42.31 | 640,875 | — | — |
| 1996-04-02 | $31.87 | $42.67 | 962,625 | — | — |
| 1996-04-01 | $31.20 | $41.78 | 1,059,000 | — | — |
| 1996-03-29 | $31.20 | $41.78 | 844,031 | — | — |
| 1996-03-28 | $30.53 | $40.88 | 1,202,906 | — | — |
| 1996-03-27 | $30.53 | $40.88 | 1,471,688 | — | — |
| 1996-03-26 | $31.33 | $41.95 | 760,406 | — | — |
| 1996-03-25 | $32.00 | $42.85 | 761,438 | — | — |
| 1996-03-22 | $32.53 | $43.56 | 544,500 | — | — |
| 1996-03-21 | $33.07 | $44.28 | 613,781 | — | — |
| 1996-03-20 | $33.60 | $44.99 | 1,125,844 | — | — |
| 1996-03-19 | $34.00 | $45.53 | 700,500 | — | — |
| 1996-03-18 | $34.00 | $45.53 | 793,781 | — | — |
| 1996-03-15 | $33.33 | $44.63 | 747,563 | — | — |
| 1996-03-14 | $33.20 | $44.45 | 1,073,250 | — | — |
| 1996-03-13 | $32.40 | $43.38 | 1,477,125 | — | — |
| 1996-03-12 | $31.60 | $42.31 | 1,339,688 | — | — |
| 1996-03-11 | $31.60 | $42.31 | 875,625 | — | — |
| 1996-03-08 | $30.93 | $41.42 | 2,218,500 | — | — |
| 1996-03-07 | $32.80 | $43.92 | 927,094 | — | — |
| 1996-03-06 | $33.07 | $44.28 | 745,969 | — | — |
| 1996-03-05 | $33.33 | $44.63 | 1,594,406 | — | — |
| 1996-03-04 | $33.33 | $44.63 | 1,495,219 | — | — |
| 1996-03-01 | $33.07 | $44.28 | 1,127,719 | — | — |
| 1996-02-29 | $34.80 | $46.60 | 1,075,688 | — | — |
| 1996-02-28 | $34.53 | $46.24 | 2,856,469 | — | — |
| 1996-02-27 | $33.20 | $44.45 | 2,224,125 | — | — |
| 1996-02-26 | $34.13 | $45.70 | 2,592,188 | — | — |
| 1996-02-23 | $34.80 | $46.60 | 2,355,750 | — | — |
| 1996-02-22 | $35.87 | $48.02 | 5,636,531 | — | — |
| 1996-02-21 | $34.00 | $45.53 | 5,810,344 | — | — |
| 1996-02-20 | $33.33 | $44.63 | 8,142,375 | — | — |
| 1996-02-16 | $40.00 | $53.56 | 500,438 | — | — |
| 1996-02-15 | $40.80 | $54.63 | 304,031 | — | — |
| 1996-02-14 | $41.60 | $55.70 | 316,594 | — | — |
| 1996-02-13 | $41.87 | $56.06 | 459,656 | — | — |
| 1996-02-12 | $41.20 | $55.17 | 523,219 | — | — |
| 1996-02-09 | $41.47 | $55.52 | 523,125 | — | — |
| 1996-02-08 | $40.40 | $54.09 | 456,844 | — | — |
| 1996-02-07 | $40.00 | $53.56 | 284,906 | — | — |
| 1996-02-06 | $39.60 | $53.02 | 315,000 | — | — |
| 1996-02-05 | $39.33 | $52.67 | 325,594 | — | — |
| 1996-02-02 | $39.47 | $52.85 | 760,219 | — | — |
| 1996-02-01 | $40.80 | $54.63 | 610,313 | — | — |
| 1996-01-31 | $39.33 | $52.67 | 590,063 | — | — |
| 1996-01-30 | $38.67 | $51.77 | 517,219 | — | — |
| 1996-01-29 | $37.33 | $49.99 | 285,750 | — | — |
| 1996-01-26 | $37.47 | $50.17 | 230,438 | — | — |
| 1996-01-25 | $38.00 | $50.88 | 545,156 | — | — |
| 1996-01-24 | $37.87 | $50.70 | 442,875 | — | — |
| 1996-01-23 | $36.93 | $49.45 | 538,875 | — | — |
| 1996-01-22 | $36.13 | $48.38 | 333,188 | — | — |
| 1996-01-19 | $36.67 | $49.10 | 468,000 | — | — |
| 1996-01-18 | $36.67 | $49.10 | 310,313 | — | — |
| 1996-01-17 | $36.40 | $48.74 | 636,563 | — | — |
| 1996-01-16 | $34.93 | $46.78 | 438,563 | — | — |
| 1996-01-15 | $34.13 | $45.70 | 273,563 | — | — |
| 1996-01-12 | $35.07 | $46.95 | 714,938 | — | — |
| 1996-01-11 | $34.27 | $45.88 | 778,875 | — | — |
| 1996-01-10 | $33.07 | $44.28 | 1,092,188 | — | — |
| 1996-01-09 | $34.13 | $45.70 | 374,625 | — | — |
| 1996-01-08 | $35.20 | $47.13 | 73,875 | — | — |
| 1996-01-05 | $35.07 | $46.95 | 482,719 | — | — |
| 1996-01-04 | $35.47 | $47.49 | 406,313 | — | — |
| 1996-01-03 | $36.13 | $48.38 | 628,031 | — | — |
| 1996-01-02 | $36.80 | $49.27 | 677,250 | — | — |