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
- 1980-03-17 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 | $52.93 | $83.42 | 9,033 | — | — |
| 1996-12-30 | $51.52 | $81.19 | 8,077 | — | — |
| 1996-12-27 | $51.52 | $81.19 | 13,231 | — | — |
| 1996-12-26 | $50.34 | $79.34 | 9,299 | — | — |
| 1996-12-24 | $48.93 | $77.11 | 7,917 | — | — |
| 1996-12-23 | $48.46 | $76.37 | 13,922 | — | — |
| 1996-12-20 | $48.46 | $76.37 | 7,333 | — | — |
| 1996-12-19 | $48.93 | $77.11 | 22,477 | — | — |
| 1996-12-18 | $47.05 | $74.15 | 11,425 | — | — |
| 1996-12-17 | $47.05 | $74.15 | 2,816 | — | — |
| 1996-12-16 | $46.81 | $73.78 | 18,332 | — | — |
| 1996-12-13 | $47.52 | $74.89 | 7,652 | — | — |
| 1996-12-12 | $47.05 | $74.15 | 21,202 | — | — |
| 1996-12-11 | $46.81 | $73.78 | 17,907 | — | — |
| 1996-12-10 | $46.81 | $73.78 | 8,343 | — | — |
| 1996-12-09 | $45.87 | $72.29 | 10,893 | — | — |
| 1996-12-06 | $44.70 | $70.44 | 9,246 | — | — |
| 1996-12-05 | $45.87 | $72.29 | 5,154 | — | — |
| 1996-12-04 | $45.87 | $71.37 | 16,473 | — | — |
| 1996-12-03 | $46.58 | $72.47 | 9,512 | — | — |
| 1996-12-02 | $46.11 | $71.74 | 6,323 | — | — |
| 1996-11-29 | $43.75 | $68.08 | 1,966 | — | — |
| 1996-11-27 | $43.75 | $68.08 | 6,058 | — | — |
| 1996-11-26 | $43.28 | $67.35 | 2,923 | — | — |
| 1996-11-25 | $42.81 | $66.62 | 5,845 | — | — |
| 1996-11-22 | $42.34 | $65.88 | 32,361 | — | — |
| 1996-11-21 | $42.34 | $65.88 | 8,077 | — | — |
| 1996-11-20 | $42.34 | $65.88 | 12,434 | — | — |
| 1996-11-19 | $42.34 | $65.88 | 20,830 | — | — |
| 1996-11-18 | $42.34 | $65.88 | 46,814 | — | — |
| 1996-11-15 | $42.11 | $65.52 | 33,052 | — | — |
| 1996-11-14 | $42.34 | $65.88 | 29,757 | — | — |
| 1996-11-13 | $42.34 | $65.88 | 21,202 | — | — |
| 1996-11-12 | $42.81 | $66.62 | 3,454 | — | — |
| 1996-11-11 | $42.81 | $66.62 | 38,259 | — | — |
| 1996-11-08 | $43.28 | $67.35 | 21,574 | — | — |
| 1996-11-07 | $43.28 | $67.35 | 10,840 | — | — |
| 1996-11-06 | $43.52 | $67.71 | 3,188 | — | — |
| 1996-11-05 | $43.28 | $67.35 | 9,565 | — | — |
| 1996-11-04 | $43.28 | $67.35 | 15,410 | — | — |
| 1996-11-01 | $43.05 | $66.98 | 4,517 | — | — |
| 1996-10-31 | $43.05 | $66.98 | 36,027 | — | — |
| 1996-10-30 | $42.58 | $66.25 | 8,768 | — | — |
| 1996-10-29 | $42.58 | $66.25 | 6,589 | — | — |
| 1996-10-28 | $42.58 | $66.25 | 372 | — | — |
| 1996-10-25 | $42.58 | $66.25 | 10,043 | — | — |
| 1996-10-24 | $42.81 | $66.62 | 3,135 | — | — |
| 1996-10-23 | $42.81 | $66.62 | 2,444 | — | — |
| 1996-10-22 | $42.81 | $66.62 | 11,531 | — | — |
| 1996-10-21 | $42.81 | $66.62 | 4,092 | — | — |
| 1996-10-18 | $42.34 | $65.88 | 1,700 | — | — |
| 1996-10-17 | $42.34 | $65.88 | 5,420 | — | — |
| 1996-10-16 | $42.34 | $65.88 | 3,613 | — | — |
| 1996-10-15 | $42.11 | $65.52 | 24,975 | — | — |
| 1996-10-14 | $42.11 | $65.52 | 20,511 | — | — |
| 1996-10-11 | $42.34 | $65.88 | 22,583 | — | — |
| 1996-10-10 | $42.11 | $65.52 | 1,807 | — | — |
| 1996-10-09 | $41.64 | $64.79 | 24,815 | — | — |
| 1996-10-08 | $43.28 | $67.35 | 6,802 | — | — |
| 1996-10-07 | $44.22 | $68.81 | 3,295 | — | — |
| 1996-10-04 | $43.99 | $68.45 | 3,029 | — | — |
| 1996-10-03 | $43.05 | $66.98 | 2,497 | — | — |
| 1996-10-02 | $42.34 | $65.88 | 10,574 | — | — |
| 1996-10-01 | $41.17 | $64.05 | 7,758 | — | — |
| 1996-09-30 | $41.40 | $64.42 | 2,072 | — | — |
| 1996-09-27 | $41.17 | $64.05 | 2,657 | — | — |
| 1996-09-26 | $41.17 | $64.05 | 4,676 | — | — |
| 1996-09-25 | $41.40 | $64.42 | 4,092 | — | — |
| 1996-09-24 | $40.70 | $63.32 | 7,120 | — | — |
| 1996-09-23 | $40.70 | $63.32 | 26,037 | — | — |
| 1996-09-20 | $41.40 | $64.42 | 20,830 | — | — |
| 1996-09-19 | $42.11 | $65.52 | 8,449 | — | — |
| 1996-09-18 | $42.11 | $65.52 | 28,747 | — | — |
| 1996-09-17 | $42.81 | $66.62 | 2,391 | — | — |
| 1996-09-16 | $43.75 | $68.08 | 5,048 | — | — |
| 1996-09-13 | $43.75 | $68.08 | 4,145 | — | — |
| 1996-09-12 | $44.22 | $68.81 | 4,357 | — | — |
| 1996-09-11 | $44.46 | $69.18 | 4,410 | — | — |
| 1996-09-10 | $44.46 | $69.18 | 42,297 | — | — |
| 1996-09-09 | $43.75 | $68.08 | 2,816 | — | — |
| 1996-09-06 | $43.99 | $68.45 | 10,521 | — | — |
| 1996-09-05 | $44.46 | $69.18 | 43,307 | — | — |
| 1996-09-04 | $45.64 | $71.01 | 179,924 | — | — |
| 1996-09-03 | $44.46 | $69.18 | 19,236 | — | — |
| 1996-08-30 | $43.05 | $66.98 | 7,758 | — | — |
| 1996-08-29 | $42.11 | $65.52 | 20,777 | — | — |
| 1996-08-28 | $42.34 | $65.88 | 15,038 | — | — |
| 1996-08-27 | $41.40 | $64.42 | 28,057 | — | — |
| 1996-08-26 | $39.99 | $62.22 | 3,029 | — | — |
| 1996-08-23 | $39.99 | $62.22 | 2,285 | — | — |
| 1996-08-22 | $40.23 | $62.59 | 56,751 | — | — |
| 1996-08-21 | $40.70 | $63.32 | 1,647 | — | — |
| 1996-08-20 | $40.70 | $63.32 | 3,985 | — | — |
| 1996-08-19 | $40.46 | $62.96 | 7,864 | — | — |
| 1996-08-16 | $40.46 | $62.96 | 15,676 | — | — |
| 1996-08-15 | $41.17 | $64.05 | 1,647 | — | — |
| 1996-08-14 | $41.40 | $64.42 | 850 | — | — |
| 1996-08-13 | $41.87 | $65.15 | 2,179 | — | — |
| 1996-08-12 | $42.11 | $65.52 | 9,724 | — | — |
| 1996-08-09 | $43.05 | $66.98 | 5,526 | — | — |
| 1996-08-08 | $42.81 | $66.62 | 8,874 | — | — |
| 1996-08-07 | $42.34 | $65.09 | 29,332 | — | — |
| 1996-08-06 | $42.11 | $64.73 | 35,708 | — | — |
| 1996-08-05 | $42.11 | $64.73 | 34,646 | — | — |
| 1996-08-02 | $41.64 | $64.01 | 31,829 | — | — |
| 1996-08-01 | $39.76 | $61.12 | 4,357 | — | — |
| 1996-07-31 | $39.05 | $60.03 | 5,207 | — | — |
| 1996-07-30 | $37.17 | $57.14 | 3,401 | — | — |
| 1996-07-29 | $37.40 | $57.50 | 13,816 | — | — |
| 1996-07-26 | $37.17 | $57.14 | 4,836 | — | — |
| 1996-07-25 | $35.76 | $54.97 | 15,250 | — | — |
| 1996-07-24 | $36.70 | $56.41 | 3,241 | — | — |
| 1996-07-23 | $36.93 | $56.78 | 6,164 | — | — |
| 1996-07-22 | $36.93 | $56.78 | 2,338 | — | — |
| 1996-07-19 | $37.64 | $57.86 | 6,111 | — | — |
| 1996-07-18 | $37.64 | $57.86 | 8,183 | — | — |
| 1996-07-17 | $36.93 | $56.78 | 11,956 | — | — |
| 1996-07-16 | $37.17 | $57.14 | 14,879 | — | — |
| 1996-07-15 | $36.46 | $56.05 | 6,855 | — | — |
| 1996-07-12 | $36.23 | $55.69 | 106 | — | — |
| 1996-07-11 | $35.99 | $55.33 | 11,797 | — | — |
| 1996-07-10 | $36.23 | $55.69 | 17,376 | — | — |
| 1996-07-09 | $36.70 | $56.41 | 10,362 | — | — |
| 1996-07-08 | $37.40 | $57.50 | 6,217 | — | — |
| 1996-07-05 | $37.40 | $57.50 | 1,860 | — | — |
| 1996-07-03 | $36.93 | $56.78 | 5,314 | — | — |
| 1996-07-02 | $37.40 | $57.50 | 14,347 | — | — |
| 1996-07-01 | $37.64 | $57.86 | 3,401 | — | — |
| 1996-06-28 | $36.93 | $56.78 | 58,504 | — | — |
| 1996-06-27 | $36.93 | $56.78 | 22,902 | — | — |
| 1996-06-26 | $36.93 | $56.78 | 16,951 | — | — |
| 1996-06-25 | $36.93 | $56.78 | 11,425 | — | — |
| 1996-06-24 | $36.46 | $56.05 | 18,439 | — | — |
| 1996-06-21 | $36.46 | $56.05 | 6,377 | — | — |
| 1996-06-20 | $36.46 | $56.05 | 54,572 | — | — |
| 1996-06-19 | $36.70 | $56.41 | 3,666 | — | — |
| 1996-06-18 | $36.93 | $56.78 | 37,781 | — | — |
| 1996-06-17 | $36.70 | $56.41 | 42,776 | — | — |
| 1996-06-14 | $38.11 | $58.58 | 40,597 | — | — |
| 1996-06-13 | $36.23 | $55.69 | 2,232 | — | — |
| 1996-06-12 | $36.23 | $55.69 | 20,458 | — | — |
| 1996-06-11 | $36.23 | $55.69 | 5,526 | — | — |
| 1996-06-10 | $35.76 | $54.97 | 19,927 | — | — |
| 1996-06-07 | $35.76 | $54.97 | 5,526 | — | — |
| 1996-06-06 | $36.46 | $56.05 | 91,768 | — | — |
| 1996-06-05 | $36.46 | $56.05 | 9,246 | — | — |
| 1996-06-04 | $36.70 | $56.41 | 10,840 | — | — |
| 1996-06-03 | $36.46 | $56.05 | 1,807 | — | — |
| 1996-05-31 | $36.70 | $56.41 | 1,913 | — | — |
| 1996-05-30 | $36.70 | $56.41 | 9,990 | — | — |
| 1996-05-29 | $36.46 | $56.05 | 6,111 | — | — |
| 1996-05-28 | $36.46 | $56.05 | 3,826 | — | — |
| 1996-05-24 | $36.70 | $56.41 | 2,338 | — | — |
| 1996-05-23 | $36.23 | $55.69 | 3,985 | — | — |
| 1996-05-22 | $36.46 | $56.05 | 26,888 | — | — |
| 1996-05-21 | $36.70 | $56.41 | 4,942 | — | — |
| 1996-05-20 | $36.93 | $56.78 | 18,120 | — | — |
| 1996-05-17 | $36.46 | $56.05 | 1,807 | — | — |
| 1996-05-16 | $36.46 | $56.05 | 4,782 | — | — |
| 1996-05-15 | $36.70 | $56.41 | 7,705 | — | — |
| 1996-05-14 | $37.17 | $56.36 | 7,174 | — | — |
| 1996-05-13 | $37.17 | $56.36 | 10,149 | — | — |
| 1996-05-10 | $36.93 | $56.00 | 3,826 | — | — |
| 1996-05-09 | $36.70 | $55.64 | 4,145 | — | — |
| 1996-05-08 | $36.70 | $55.64 | 3,401 | — | — |
| 1996-05-07 | $36.70 | $55.64 | 3,135 | — | — |
| 1996-05-06 | $36.70 | $55.64 | 3,879 | — | — |
| 1996-05-03 | $36.46 | $55.29 | 850 | — | — |
| 1996-05-02 | $37.17 | $56.36 | 6,695 | — | — |
| 1996-05-01 | $36.70 | $55.64 | 4,782 | — | — |
| 1996-04-30 | $35.76 | $54.22 | 34,752 | — | — |
| 1996-04-29 | $35.05 | $53.15 | 16,685 | — | — |
| 1996-04-26 | $35.05 | $53.15 | 4,782 | — | — |
| 1996-04-25 | $35.05 | $53.15 | 4,836 | — | — |
| 1996-04-24 | $35.05 | $53.15 | 12,806 | — | — |
| 1996-04-23 | $35.29 | $53.50 | 10,096 | — | — |
| 1996-04-22 | $34.82 | $52.79 | 2,816 | — | — |
| 1996-04-19 | $35.05 | $53.15 | 6,217 | — | — |
| 1996-04-18 | $35.29 | $53.50 | 7,971 | — | — |
| 1996-04-17 | $35.05 | $53.15 | 33,689 | — | — |
| 1996-04-16 | $35.52 | $53.86 | 6,217 | — | — |
| 1996-04-15 | $35.76 | $54.22 | 2,126 | — | — |
| 1996-04-12 | $35.76 | $54.22 | 7,014 | — | — |
| 1996-04-11 | $35.76 | $54.22 | 1,647 | — | — |
| 1996-04-10 | $35.52 | $53.86 | 159 | — | — |
| 1996-04-09 | $35.76 | $54.22 | 4,145 | — | — |
| 1996-04-08 | $35.52 | $53.86 | 3,401 | — | — |
| 1996-04-04 | $36.46 | $55.29 | 5,101 | — | — |
| 1996-04-03 | $35.99 | $54.57 | 8,821 | — | — |
| 1996-04-02 | $35.29 | $53.50 | 17,057 | — | — |
| 1996-04-01 | $37.17 | $56.36 | 2,657 | — | — |
| 1996-03-29 | $36.70 | $55.64 | 9,565 | — | — |
| 1996-03-28 | $36.70 | $55.64 | 9,458 | — | — |
| 1996-03-27 | $36.93 | $56.00 | 5,739 | — | — |
| 1996-03-26 | $37.17 | $56.36 | 6,589 | — | — |
| 1996-03-25 | $37.40 | $56.71 | 12,062 | — | — |
| 1996-03-22 | $35.29 | $53.50 | 1,488 | — | — |
| 1996-03-21 | $35.29 | $53.50 | 1,594 | — | — |
| 1996-03-20 | $35.29 | $53.50 | 3,188 | — | — |
| 1996-03-19 | $35.52 | $53.86 | 24,337 | — | — |
| 1996-03-18 | $34.82 | $52.79 | 3,826 | — | — |
| 1996-03-15 | $34.82 | $52.79 | 38,046 | — | — |
| 1996-03-14 | $34.82 | $52.79 | 8,077 | — | — |
| 1996-03-13 | $34.82 | $52.79 | 54,200 | — | — |
| 1996-03-12 | $35.05 | $53.15 | 59,992 | — | — |
| 1996-03-11 | $35.76 | $54.22 | 11,425 | — | — |
| 1996-03-08 | $35.99 | $54.57 | 1,754 | — | — |
| 1996-03-07 | $36.93 | $56.00 | 3,135 | — | — |
| 1996-03-06 | $36.70 | $55.64 | 5,686 | — | — |
| 1996-03-05 | $36.70 | $55.64 | 7,386 | — | — |
| 1996-03-04 | $36.70 | $55.64 | 18,439 | — | — |
| 1996-03-01 | $37.17 | $56.36 | 1,807 | — | — |
| 1996-02-29 | $37.40 | $56.71 | 8,502 | — | — |
| 1996-02-28 | $36.23 | $54.93 | 14,825 | — | — |
| 1996-02-27 | $36.23 | $54.93 | 15,038 | — | — |
| 1996-02-26 | $36.46 | $55.29 | 2,604 | — | — |
| 1996-02-23 | $35.99 | $54.57 | 5,579 | — | — |
| 1996-02-22 | $35.05 | $53.15 | 4,570 | — | — |
| 1996-02-21 | $35.52 | $53.86 | 10,840 | — | — |
| 1996-02-20 | $35.76 | $54.22 | 2,179 | — | — |
| 1996-02-16 | $36.70 | $55.64 | 3,348 | — | — |
| 1996-02-15 | $37.17 | $56.36 | 6,536 | — | — |
| 1996-02-14 | $37.87 | $57.43 | 4,729 | — | — |
| 1996-02-13 | $37.40 | $56.71 | 3,295 | — | — |
| 1996-02-12 | $37.40 | $56.71 | 10,043 | — | — |
| 1996-02-09 | $36.70 | $55.64 | 1,754 | — | — |
| 1996-02-08 | $36.93 | $56.00 | 5,473 | — | — |
| 1996-02-07 | $36.70 | $55.64 | 6,005 | — | — |
| 1996-02-06 | $36.93 | $55.23 | 2,497 | — | — |
| 1996-02-05 | $37.64 | $56.28 | 2,072 | — | — |
| 1996-02-02 | $37.64 | $56.28 | 585 | — | — |
| 1996-02-01 | $37.40 | $55.93 | 10,202 | — | — |
| 1996-01-31 | $37.87 | $56.64 | 14,666 | — | — |
| 1996-01-30 | $36.46 | $54.53 | 15,782 | — | — |
| 1996-01-29 | $35.99 | $53.82 | 9,830 | — | — |
| 1996-01-26 | $36.23 | $54.17 | 5,579 | — | — |
| 1996-01-25 | $36.23 | $54.17 | 1,328 | — | — |
| 1996-01-24 | $36.46 | $54.53 | 27,632 | — | — |
| 1996-01-23 | $36.46 | $54.53 | 3,188 | — | — |
| 1996-01-22 | $37.17 | $55.58 | 1,594 | — | — |
| 1996-01-19 | $36.46 | $54.53 | 2,338 | — | — |
| 1996-01-18 | $36.46 | $54.53 | 744 | — | — |
| 1996-01-17 | $36.23 | $54.17 | 4,889 | — | — |
| 1996-01-16 | $35.76 | $53.47 | 14,453 | — | — |
| 1996-01-15 | $35.99 | $53.82 | 2,126 | — | — |
| 1996-01-12 | $36.23 | $54.17 | 23,062 | — | — |
| 1996-01-11 | $37.17 | $55.58 | 2,232 | — | — |
| 1996-01-10 | $37.64 | $56.28 | 1,435 | — | — |
| 1996-01-09 | $38.11 | $56.99 | 14,453 | — | — |
| 1996-01-08 | $38.11 | $56.99 | 585 | — | — |
| 1996-01-05 | $38.58 | $57.69 | 20,033 | — | — |
| 1996-01-04 | $39.52 | $59.10 | 9,884 | — | — |
| 1996-01-03 | $38.81 | $58.04 | 4,464 | — | — |
| 1996-01-02 | $38.58 | $57.69 | 7,758 | — | — |