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
- 1986-05-29 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 | $48.13 | $48.13 | 22,179 | — | — |
| 1996-12-30 | $45.50 | $45.50 | 14,750 | — | — |
| 1996-12-27 | $48.13 | $48.13 | 11,164 | — | — |
| 1996-12-26 | $45.94 | $45.94 | 10,843 | — | — |
| 1996-12-24 | $47.25 | $47.25 | 5,486 | — | — |
| 1996-12-23 | $45.50 | $45.50 | 4,757 | — | — |
| 1996-12-20 | $47.25 | $47.25 | 21,843 | — | — |
| 1996-12-19 | $48.13 | $48.13 | 14,336 | — | — |
| 1996-12-18 | $48.13 | $48.13 | 4,829 | — | — |
| 1996-12-17 | $49.00 | $49.00 | 4,500 | — | — |
| 1996-12-16 | $49.88 | $49.88 | 9,057 | — | — |
| 1996-12-13 | $51.84 | $51.84 | 6,957 | — | — |
| 1996-12-12 | $54.25 | $54.25 | 16,671 | — | — |
| 1996-12-11 | $54.25 | $54.25 | 8,600 | — | — |
| 1996-12-10 | $56.88 | $56.88 | 7,786 | — | — |
| 1996-12-09 | $56.00 | $56.00 | 8,300 | — | — |
| 1996-12-06 | $49.00 | $49.00 | 8,379 | — | — |
| 1996-12-05 | $49.00 | $49.00 | 2,857 | — | — |
| 1996-12-04 | $50.75 | $50.75 | 1,279 | — | — |
| 1996-12-03 | $52.50 | $52.50 | 1,921 | — | — |
| 1996-12-02 | $55.13 | $55.13 | 5,257 | — | — |
| 1996-11-29 | $50.75 | $50.75 | 1,921 | — | — |
| 1996-11-27 | $51.63 | $51.63 | 8,557 | — | — |
| 1996-11-26 | $52.50 | $52.50 | 4,014 | — | — |
| 1996-11-25 | $55.13 | $55.13 | 5,664 | — | — |
| 1996-11-22 | $56.88 | $56.88 | 5,200 | — | — |
| 1996-11-21 | $59.50 | $59.50 | 4,700 | — | — |
| 1996-11-20 | $60.38 | $60.38 | 4,343 | — | — |
| 1996-11-19 | $60.38 | $60.38 | 4,329 | — | — |
| 1996-11-18 | $61.25 | $61.25 | 7,964 | — | — |
| 1996-11-15 | $58.63 | $58.63 | 12,900 | — | — |
| 1996-11-14 | $57.75 | $57.75 | 8,000 | — | — |
| 1996-11-13 | $56.00 | $56.00 | 3,343 | — | — |
| 1996-11-12 | $57.75 | $57.75 | 8,271 | — | — |
| 1996-11-11 | $58.63 | $58.63 | 8,521 | — | — |
| 1996-11-08 | $52.50 | $52.50 | 8,093 | — | — |
| 1996-11-07 | $49.88 | $49.88 | 13,121 | — | — |
| 1996-11-06 | $54.25 | $54.25 | 4,000 | — | — |
| 1996-11-05 | $57.75 | $57.75 | 4,900 | — | — |
| 1996-11-04 | $57.75 | $57.75 | 4,607 | — | — |
| 1996-11-01 | $57.31 | $57.31 | 2,721 | — | — |
| 1996-10-31 | $57.75 | $57.75 | 4,329 | — | — |
| 1996-10-30 | $58.63 | $58.63 | 4,129 | — | — |
| 1996-10-29 | $58.63 | $58.63 | 4,529 | — | — |
| 1996-10-28 | $58.63 | $58.63 | 4,914 | — | — |
| 1996-10-25 | $59.50 | $59.50 | 2,200 | — | — |
| 1996-10-24 | $57.75 | $57.75 | 8,321 | — | — |
| 1996-10-23 | $55.13 | $55.13 | 18,257 | — | — |
| 1996-10-22 | $60.38 | $60.38 | 15,964 | — | — |
| 1996-10-21 | $66.50 | $66.50 | 4,879 | — | — |
| 1996-10-18 | $68.25 | $68.25 | 9,921 | — | — |
| 1996-10-17 | $65.63 | $65.63 | 10,979 | — | — |
| 1996-10-16 | $68.25 | $68.25 | 17,321 | — | — |
| 1996-10-15 | $59.50 | $59.50 | 10,921 | — | — |
| 1996-10-14 | $63.88 | $63.88 | 7,350 | — | — |
| 1996-10-11 | $64.75 | $64.75 | 11,721 | — | — |
| 1996-10-10 | $65.63 | $65.63 | 36,693 | — | — |
| 1996-10-09 | $69.13 | $69.13 | 60,336 | — | — |
| 1996-10-08 | $86.63 | $86.63 | 28,436 | — | — |
| 1996-10-07 | $82.25 | $82.25 | 7,236 | — | — |
| 1996-10-04 | $84.88 | $84.88 | 17,486 | — | — |
| 1996-10-03 | $84.00 | $84.00 | 12,971 | — | — |
| 1996-10-02 | $78.31 | $78.31 | 5,943 | — | — |
| 1996-10-01 | $77.88 | $77.88 | 8,529 | — | — |
| 1996-09-30 | $84.00 | $84.00 | 14,521 | — | — |
| 1996-09-27 | $82.25 | $82.25 | 7,507 | — | — |
| 1996-09-26 | $82.25 | $82.25 | 15,893 | — | — |
| 1996-09-25 | $78.75 | $78.75 | 10,900 | — | — |
| 1996-09-24 | $82.25 | $82.25 | 9,121 | — | — |
| 1996-09-23 | $81.38 | $81.38 | 16,164 | — | — |
| 1996-09-20 | $84.88 | $84.88 | 32,579 | — | — |
| 1996-09-19 | $83.13 | $83.13 | 21,864 | — | — |
| 1996-09-18 | $84.88 | $84.88 | 23,914 | — | — |
| 1996-09-17 | $75.25 | $75.25 | 9,036 | — | — |
| 1996-09-16 | $77.88 | $77.88 | 9,300 | — | — |
| 1996-09-13 | $77.88 | $77.88 | 31,507 | — | — |
| 1996-09-12 | $71.75 | $71.75 | 2,900 | — | — |
| 1996-09-11 | $70.88 | $70.88 | 8,136 | — | — |
| 1996-09-10 | $72.63 | $72.63 | 3,771 | — | — |
| 1996-09-09 | $73.50 | $73.50 | 8,307 | — | — |
| 1996-09-06 | $76.13 | $76.13 | 13,957 | — | — |
| 1996-09-05 | $74.38 | $74.38 | 36,971 | — | — |
| 1996-09-04 | $64.75 | $64.75 | 5,850 | — | — |
| 1996-09-03 | $63.88 | $63.88 | 1,557 | — | — |
| 1996-08-30 | $62.13 | $62.13 | 1,436 | — | — |
| 1996-08-29 | $63.88 | $63.88 | 1,186 | — | — |
| 1996-08-28 | $60.38 | $60.38 | 993 | — | — |
| 1996-08-27 | $61.25 | $61.25 | 6,864 | — | — |
| 1996-08-26 | $64.75 | $64.75 | 2,886 | — | — |
| 1996-08-23 | $63.88 | $63.88 | 3,836 | — | — |
| 1996-08-22 | $63.00 | $63.00 | 4,593 | — | — |
| 1996-08-21 | $63.88 | $63.88 | 4,707 | — | — |
| 1996-08-20 | $63.88 | $63.88 | 5,850 | — | — |
| 1996-08-19 | $61.25 | $61.25 | 1,336 | — | — |
| 1996-08-16 | $61.25 | $61.25 | 1,486 | — | — |
| 1996-08-15 | $59.50 | $59.50 | 4,471 | — | — |
| 1996-08-14 | $63.88 | $63.88 | 4,450 | — | — |
| 1996-08-13 | $60.38 | $60.38 | 7,343 | — | — |
| 1996-08-12 | $64.75 | $64.75 | 4,514 | — | — |
| 1996-08-09 | $67.38 | $67.38 | 12,950 | — | — |
| 1996-08-08 | $71.75 | $71.75 | 13,150 | — | — |
| 1996-08-07 | $56.44 | $56.44 | 5,521 | — | — |
| 1996-08-06 | $56.00 | $56.00 | 3,786 | — | — |
| 1996-08-05 | $56.88 | $56.88 | 3,979 | — | — |
| 1996-08-02 | $57.75 | $57.75 | 7,964 | — | — |
| 1996-08-01 | $57.75 | $57.75 | 3,764 | — | — |
| 1996-07-31 | $57.75 | $57.75 | 6,521 | — | — |
| 1996-07-30 | $56.88 | $56.88 | 3,921 | — | — |
| 1996-07-29 | $56.88 | $56.88 | 3,429 | — | — |
| 1996-07-26 | $56.88 | $56.88 | 7,050 | — | — |
| 1996-07-25 | $57.75 | $57.75 | 5,300 | — | — |
| 1996-07-24 | $56.00 | $56.00 | 10,329 | — | — |
| 1996-07-23 | $60.38 | $60.38 | 9,993 | — | — |
| 1996-07-22 | $63.00 | $63.00 | 5,693 | — | — |
| 1996-07-19 | $59.50 | $59.50 | 4,307 | — | — |
| 1996-07-18 | $58.63 | $58.63 | 15,871 | — | — |
| 1996-07-17 | $57.75 | $57.75 | 12,007 | — | — |
| 1996-07-16 | $58.63 | $58.63 | 20,143 | — | — |
| 1996-07-15 | $56.00 | $56.00 | 5,057 | — | — |
| 1996-07-12 | $57.75 | $57.75 | 8,114 | — | — |
| 1996-07-11 | $57.75 | $57.75 | 8,143 | — | — |
| 1996-07-10 | $61.25 | $61.25 | 2,657 | — | — |
| 1996-07-09 | $62.13 | $62.13 | 7,836 | — | — |
| 1996-07-08 | $64.75 | $64.75 | 8,914 | — | — |
| 1996-07-05 | $64.75 | $64.75 | 2,457 | — | — |
| 1996-07-03 | $66.50 | $66.50 | 11,479 | — | — |
| 1996-07-02 | $69.13 | $69.13 | 6,114 | — | — |
| 1996-07-01 | $75.25 | $75.25 | 15,014 | — | — |
| 1996-06-28 | $69.13 | $69.13 | 4,457 | — | — |
| 1996-06-27 | $63.00 | $63.00 | 9,793 | — | — |
| 1996-06-26 | $63.00 | $63.00 | 14,271 | — | — |
| 1996-06-25 | $66.50 | $66.50 | 12,879 | — | — |
| 1996-06-24 | $70.88 | $70.88 | 17,479 | — | — |
| 1996-06-21 | $73.50 | $73.50 | 9,036 | — | — |
| 1996-06-20 | $73.50 | $73.50 | 22,357 | — | — |
| 1996-06-19 | $78.75 | $78.75 | 10,350 | — | — |
| 1996-06-18 | $77.88 | $77.88 | 8,436 | — | — |
| 1996-06-17 | $84.88 | $84.88 | 16,836 | — | — |
| 1996-06-14 | $91.00 | $91.00 | 65,979 | — | — |
| 1996-06-13 | $76.13 | $76.13 | 18,571 | — | — |
| 1996-06-12 | $76.13 | $76.13 | 16,000 | — | — |
| 1996-06-11 | $82.25 | $82.25 | 6,793 | — | — |
| 1996-06-10 | $81.38 | $81.38 | 8,143 | — | — |
| 1996-06-07 | $84.00 | $84.00 | 11,071 | — | — |
| 1996-06-06 | $84.00 | $84.00 | 9,843 | — | — |
| 1996-06-05 | $87.50 | $87.50 | 18,164 | — | — |
| 1996-06-04 | $84.00 | $84.00 | 8,929 | — | — |
| 1996-06-03 | $89.25 | $89.25 | 11,600 | — | — |
| 1996-05-31 | $91.88 | $91.88 | 11,357 | — | — |
| 1996-05-30 | $91.00 | $91.00 | 20,114 | — | — |
| 1996-05-29 | $89.25 | $89.25 | 19,607 | — | — |
| 1996-05-28 | $83.13 | $83.13 | 14,964 | — | — |
| 1996-05-24 | $86.63 | $86.63 | 15,150 | — | — |
| 1996-05-23 | $88.38 | $88.38 | 10,664 | — | — |
| 1996-05-22 | $89.25 | $89.25 | 19,364 | — | — |
| 1996-05-21 | $88.38 | $88.38 | 11,321 | — | — |
| 1996-05-20 | $91.88 | $91.88 | 10,114 | — | — |
| 1996-05-17 | $93.63 | $93.63 | 10,871 | — | — |
| 1996-05-16 | $94.50 | $94.50 | 25,857 | — | — |
| 1996-05-15 | $94.50 | $94.50 | 32,557 | — | — |
| 1996-05-14 | $94.94 | $94.94 | 16,743 | — | — |
| 1996-05-13 | $93.63 | $93.63 | 34,750 | — | — |
| 1996-05-10 | $92.31 | $92.31 | 31,743 | — | — |
| 1996-05-09 | $85.75 | $85.75 | 43,143 | — | — |
| 1996-05-08 | $84.00 | $84.00 | 22,243 | — | — |
| 1996-05-07 | $82.69 | $82.69 | 20,436 | — | — |
| 1996-05-06 | $83.13 | $83.13 | 44,000 | — | — |
| 1996-05-03 | $78.75 | $78.75 | 19,986 | — | — |
| 1996-05-02 | $73.50 | $73.50 | 21,207 | — | — |
| 1996-05-01 | $72.63 | $72.63 | 27,850 | — | — |
| 1996-04-30 | $72.63 | $72.63 | 29,429 | — | — |
| 1996-04-29 | $76.13 | $76.13 | 38,757 | — | — |
| 1996-04-26 | $76.13 | $76.13 | 20,343 | — | — |
| 1996-04-25 | $81.38 | $81.38 | 15,543 | — | — |
| 1996-04-24 | $83.56 | $83.56 | 10,364 | — | — |
| 1996-04-23 | $84.00 | $84.00 | 23,793 | — | — |
| 1996-04-22 | $83.13 | $83.13 | 11,621 | — | — |
| 1996-04-19 | $87.50 | $87.50 | 34,329 | — | — |
| 1996-04-18 | $84.00 | $84.00 | 16,200 | — | — |
| 1996-04-17 | $82.25 | $82.25 | 19,600 | — | — |
| 1996-04-16 | $86.63 | $86.63 | 58,286 | — | — |
| 1996-04-15 | $83.13 | $83.13 | 22,743 | — | — |
| 1996-04-12 | $81.81 | $81.81 | 18,114 | — | — |
| 1996-04-11 | $81.38 | $81.38 | 21,064 | — | — |
| 1996-04-10 | $82.25 | $82.25 | 25,936 | — | — |
| 1996-04-09 | $80.50 | $80.50 | 34,336 | — | — |
| 1996-04-08 | $78.75 | $78.75 | 25,086 | — | — |
| 1996-04-04 | $81.38 | $81.38 | 54,057 | — | — |
| 1996-04-03 | $82.69 | $82.69 | 51,636 | — | — |
| 1996-04-02 | $74.38 | $74.38 | 41,229 | — | — |
| 1996-04-01 | $69.56 | $69.56 | 68,529 | — | — |
| 1996-03-29 | $68.25 | $68.25 | 57,579 | — | — |
| 1996-03-28 | $66.50 | $66.50 | 5,636 | — | — |
| 1996-03-27 | $68.25 | $68.25 | 5,129 | — | — |
| 1996-03-26 | $69.13 | $69.13 | 26,979 | — | — |
| 1996-03-25 | $69.13 | $69.13 | 31,136 | — | — |
| 1996-03-22 | $70.88 | $70.88 | 50,086 | — | — |
| 1996-03-21 | $74.38 | $74.38 | 47,507 | — | — |
| 1996-03-20 | $80.94 | $80.94 | 69,300 | — | — |
| 1996-03-19 | $77.00 | $77.00 | 37,750 | — | — |
| 1996-03-18 | $74.38 | $74.38 | 66,057 | — | — |
| 1996-03-15 | $69.56 | $69.56 | 83,900 | — | — |
| 1996-03-14 | $64.75 | $64.75 | 99,750 | — | — |
| 1996-03-13 | $54.25 | $54.25 | 39,007 | — | — |
| 1996-03-12 | $50.75 | $50.75 | 8,221 | — | — |
| 1996-03-11 | $49.44 | $49.44 | 6,171 | — | — |
| 1996-03-08 | $49.44 | $49.44 | 6,064 | — | — |
| 1996-03-07 | $52.94 | $52.94 | 10,493 | — | — |
| 1996-03-06 | $52.94 | $52.94 | 9,764 | — | — |
| 1996-03-05 | $52.50 | $52.50 | 23,221 | — | — |
| 1996-03-04 | $47.25 | $47.25 | 15,950 | — | — |
| 1996-03-01 | $53.81 | $53.81 | 13,714 | — | — |
| 1996-02-29 | $52.94 | $52.94 | 16,800 | — | — |
| 1996-02-28 | $55.56 | $55.56 | 16,764 | — | — |
| 1996-02-27 | $56.00 | $56.00 | 45,393 | — | — |
| 1996-02-26 | $56.88 | $56.88 | 27,271 | — | — |
| 1996-02-23 | $48.13 | $48.13 | 24,679 | — | — |
| 1996-02-22 | $50.75 | $50.75 | 33,671 | — | — |
| 1996-02-21 | $48.13 | $48.13 | 16,679 | — | — |
| 1996-02-20 | $46.38 | $46.38 | 32,457 | — | — |
| 1996-02-16 | $49.88 | $49.88 | 47,757 | — | — |
| 1996-02-15 | $43.75 | $43.75 | 24,014 | — | — |
| 1996-02-14 | $38.94 | $38.94 | 13,207 | — | — |
| 1996-02-13 | $41.13 | $41.13 | 10,107 | — | — |
| 1996-02-12 | $41.56 | $41.56 | 6,864 | — | — |
| 1996-02-09 | $42.00 | $42.00 | 11,836 | — | — |
| 1996-02-08 | $42.44 | $42.44 | 32,079 | — | — |
| 1996-02-07 | $40.69 | $40.69 | 10,757 | — | — |
| 1996-02-06 | $40.25 | $40.25 | 27,493 | — | — |
| 1996-02-05 | $42.00 | $42.00 | 30,543 | — | — |
| 1996-02-02 | $43.75 | $43.75 | 69,357 | — | — |
| 1996-02-01 | $42.00 | $42.00 | 47,171 | — | — |
| 1996-01-31 | $35.88 | $35.88 | 21,579 | — | — |
| 1996-01-30 | $38.06 | $38.06 | 25,929 | — | — |
| 1996-01-29 | $37.19 | $37.19 | 58,207 | — | — |
| 1996-01-26 | $34.13 | $34.13 | 33,314 | — | — |
| 1996-01-25 | $33.47 | $33.47 | 34,129 | — | — |
| 1996-01-24 | $32.38 | $32.38 | 90,293 | — | — |
| 1996-01-23 | $28.88 | $28.88 | 69,843 | — | — |
| 1996-01-22 | $26.25 | $26.25 | 22,586 | — | — |
| 1996-01-19 | $25.38 | $25.38 | 59,700 | — | — |
| 1996-01-18 | $20.34 | $20.34 | 74,243 | — | — |
| 1996-01-17 | $21.88 | $21.88 | 37,357 | — | — |
| 1996-01-16 | $25.38 | $25.38 | 2,657 | — | — |
| 1996-01-15 | $25.81 | $25.81 | 9,200 | — | — |
| 1996-01-12 | $28.00 | $28.00 | 4,157 | — | — |
| 1996-01-11 | $29.31 | $29.31 | 33,129 | — | — |
| 1996-01-10 | $30.63 | $30.63 | 20,993 | — | — |
| 1996-01-09 | $29.75 | $29.75 | 29,086 | — | — |
| 1996-01-08 | $30.19 | $30.19 | 13,486 | — | — |
| 1996-01-05 | $25.38 | $25.38 | 31,043 | — | — |
| 1996-01-04 | $21.88 | $21.88 | 11,036 | — | — |
| 1996-01-03 | $21.00 | $21.00 | 9,500 | — | — |
| 1996-01-02 | $22.31 | $22.31 | 1,571 | — | — |