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 | $40.31 | $93.62 | 466,013 | — | — |
| 1996-12-30 | $40.53 | $94.12 | 595,193 | — | — |
| 1996-12-27 | $40.53 | $94.12 | 381,460 | — | — |
| 1996-12-26 | $39.88 | $92.61 | 237,710 | — | — |
| 1996-12-24 | $39.77 | $92.35 | 188,378 | — | — |
| 1996-12-23 | $39.55 | $91.85 | 1,004,187 | — | — |
| 1996-12-20 | $39.66 | $92.10 | 1,302,587 | — | — |
| 1996-12-19 | $40.31 | $93.62 | 763,380 | — | — |
| 1996-12-18 | $39.33 | $91.34 | 1,047,324 | — | — |
| 1996-12-17 | $39.12 | $90.83 | 977,342 | — | — |
| 1996-12-16 | $39.01 | $90.58 | 1,648,024 | — | — |
| 1996-12-13 | $38.90 | $90.33 | 2,253,542 | — | — |
| 1996-12-12 | $37.92 | $88.05 | 1,372,569 | — | — |
| 1996-12-11 | $38.24 | $88.81 | 569,036 | — | — |
| 1996-12-10 | $38.57 | $89.57 | 502,381 | — | — |
| 1996-12-09 | $38.57 | $89.57 | 630,414 | — | — |
| 1996-12-06 | $38.46 | $89.32 | 538,404 | — | — |
| 1996-12-05 | $38.79 | $90.08 | 913,325 | — | — |
| 1996-12-04 | $39.22 | $91.09 | 1,598,119 | — | — |
| 1996-12-03 | $39.88 | $92.61 | 1,025,412 | — | — |
| 1996-12-02 | $40.53 | $94.12 | 2,060,460 | — | — |
| 1996-11-29 | $40.42 | $93.87 | 1,236,391 | — | — |
| 1996-11-27 | $40.31 | $93.62 | 667,699 | — | — |
| 1996-11-26 | $40.64 | $94.38 | 2,928,813 | — | — |
| 1996-11-25 | $40.20 | $93.36 | 2,712,786 | — | — |
| 1996-11-22 | $41.73 | $96.91 | 319,624 | — | — |
| 1996-11-21 | $41.95 | $97.41 | 239,775 | — | — |
| 1996-11-20 | $41.73 | $96.91 | 825,331 | — | — |
| 1996-11-19 | $41.19 | $95.64 | 303,677 | — | — |
| 1996-11-18 | $41.08 | $95.39 | 258,475 | — | — |
| 1996-11-15 | $41.51 | $96.40 | 418,287 | — | — |
| 1996-11-14 | $41.95 | $97.41 | 555,383 | — | — |
| 1996-11-13 | $41.73 | $96.91 | 775,885 | — | — |
| 1996-11-12 | $42.71 | $98.11 | 496,415 | — | — |
| 1996-11-11 | $42.71 | $98.11 | 258,819 | — | — |
| 1996-11-08 | $42.60 | $97.86 | 121,035 | — | — |
| 1996-11-07 | $42.60 | $97.86 | 277,979 | — | — |
| 1996-11-06 | $42.60 | $97.86 | 434,693 | — | — |
| 1996-11-05 | $42.28 | $97.11 | 413,010 | — | — |
| 1996-11-04 | $42.28 | $97.11 | 797,912 | — | — |
| 1996-11-01 | $42.28 | $97.11 | 207,193 | — | — |
| 1996-10-31 | $42.60 | $97.86 | 262,032 | — | — |
| 1996-10-30 | $42.28 | $97.11 | 306,316 | — | — |
| 1996-10-29 | $42.28 | $97.11 | 749,728 | — | — |
| 1996-10-28 | $41.29 | $94.86 | 420,696 | — | — |
| 1996-10-25 | $41.19 | $94.61 | 156,370 | — | — |
| 1996-10-24 | $41.19 | $94.61 | 601,732 | — | — |
| 1996-10-23 | $41.19 | $94.61 | 230,712 | — | — |
| 1996-10-22 | $41.19 | $94.61 | 146,389 | — | — |
| 1996-10-21 | $41.08 | $94.36 | 305,513 | — | — |
| 1996-10-18 | $40.75 | $93.61 | 256,525 | — | — |
| 1996-10-17 | $40.86 | $93.86 | 189,067 | — | — |
| 1996-10-16 | $41.08 | $94.36 | 283,371 | — | — |
| 1996-10-15 | $40.97 | $94.11 | 180,003 | — | — |
| 1996-10-14 | $41.40 | $95.11 | 59,083 | — | — |
| 1996-10-11 | $41.62 | $95.61 | 122,297 | — | — |
| 1996-10-10 | $41.19 | $94.61 | 88,568 | — | — |
| 1996-10-09 | $41.51 | $95.36 | 222,911 | — | — |
| 1996-10-08 | $41.84 | $96.11 | 77,669 | — | — |
| 1996-10-07 | $41.84 | $96.11 | 129,524 | — | — |
| 1996-10-04 | $41.73 | $95.86 | 214,306 | — | — |
| 1996-10-03 | $40.75 | $93.61 | 99,237 | — | — |
| 1996-10-02 | $40.86 | $93.86 | 148,569 | — | — |
| 1996-10-01 | $40.75 | $93.61 | 228,073 | — | — |
| 1996-09-30 | $40.64 | $93.36 | 174,382 | — | — |
| 1996-09-27 | $40.86 | $93.86 | 223,025 | — | — |
| 1996-09-26 | $40.97 | $94.11 | 280,044 | — | — |
| 1996-09-25 | $41.19 | $94.61 | 209,947 | — | — |
| 1996-09-24 | $40.97 | $94.11 | 216,715 | — | — |
| 1996-09-23 | $40.97 | $94.11 | 167,498 | — | — |
| 1996-09-20 | $40.86 | $93.86 | 445,248 | — | — |
| 1996-09-19 | $41.08 | $94.36 | 203,063 | — | — |
| 1996-09-18 | $41.40 | $95.11 | 183,675 | — | — |
| 1996-09-17 | $41.95 | $96.36 | 542,649 | — | — |
| 1996-09-16 | $41.95 | $96.36 | 250,789 | — | — |
| 1996-09-13 | $41.73 | $95.86 | 259,278 | — | — |
| 1996-09-12 | $41.08 | $94.36 | 141,112 | — | — |
| 1996-09-11 | $40.64 | $93.36 | 309,757 | — | — |
| 1996-09-10 | $40.75 | $93.61 | 297,826 | — | — |
| 1996-09-09 | $40.53 | $93.11 | 291,746 | — | — |
| 1996-09-06 | $40.31 | $92.60 | 164,171 | — | — |
| 1996-09-05 | $40.20 | $92.35 | 322,607 | — | — |
| 1996-09-04 | $40.31 | $92.60 | 268,915 | — | — |
| 1996-09-03 | $40.53 | $93.11 | 260,081 | — | — |
| 1996-08-30 | $40.75 | $93.61 | 194,115 | — | — |
| 1996-08-29 | $40.97 | $94.11 | 413,469 | — | — |
| 1996-08-28 | $41.51 | $95.36 | 106,579 | — | — |
| 1996-08-27 | $41.62 | $95.61 | 170,252 | — | — |
| 1996-08-26 | $41.62 | $95.61 | 225,090 | — | — |
| 1996-08-23 | $41.62 | $95.61 | 317,444 | — | — |
| 1996-08-22 | $41.84 | $96.11 | 160,959 | — | — |
| 1996-08-21 | $41.95 | $96.36 | 113,004 | — | — |
| 1996-08-20 | $41.62 | $95.61 | 102,794 | — | — |
| 1996-08-19 | $41.62 | $95.61 | 118,855 | — | — |
| 1996-08-16 | $41.84 | $96.11 | 231,630 | — | — |
| 1996-08-15 | $41.29 | $94.86 | 433,316 | — | — |
| 1996-08-14 | $41.73 | $95.86 | 386,508 | — | — |
| 1996-08-13 | $42.28 | $96.05 | 1,067,171 | — | — |
| 1996-08-12 | $42.49 | $96.54 | 113,692 | — | — |
| 1996-08-09 | $42.49 | $96.54 | 99,467 | — | — |
| 1996-08-08 | $42.38 | $96.30 | 102,908 | — | — |
| 1996-08-07 | $42.60 | $96.79 | 152,355 | — | — |
| 1996-08-06 | $42.82 | $97.29 | 349,223 | — | — |
| 1996-08-05 | $42.60 | $96.79 | 199,507 | — | — |
| 1996-08-02 | $43.47 | $98.77 | 211,438 | — | — |
| 1996-08-01 | $42.60 | $96.79 | 425,171 | — | — |
| 1996-07-31 | $41.73 | $94.81 | 158,320 | — | — |
| 1996-07-30 | $41.73 | $94.81 | 127,459 | — | — |
| 1996-07-29 | $41.62 | $94.56 | 308,954 | — | — |
| 1996-07-26 | $41.84 | $95.06 | 222,452 | — | — |
| 1996-07-25 | $41.84 | $95.06 | 305,168 | — | — |
| 1996-07-24 | $42.06 | $95.55 | 490,220 | — | — |
| 1996-07-23 | $42.28 | $96.05 | 206,275 | — | — |
| 1996-07-22 | $42.38 | $96.30 | 307,119 | — | — |
| 1996-07-19 | $42.49 | $96.54 | 473,814 | — | — |
| 1996-07-18 | $43.15 | $98.03 | 545,976 | — | — |
| 1996-07-17 | $42.93 | $97.53 | 316,182 | — | — |
| 1996-07-16 | $43.47 | $98.77 | 606,207 | — | — |
| 1996-07-15 | $43.69 | $99.27 | 356,909 | — | — |
| 1996-07-12 | $43.69 | $99.27 | 217,977 | — | — |
| 1996-07-11 | $43.69 | $99.27 | 402,226 | — | — |
| 1996-07-10 | $43.80 | $99.51 | 346,240 | — | — |
| 1996-07-09 | $43.36 | $98.52 | 154,076 | — | — |
| 1996-07-08 | $43.04 | $97.78 | 480,124 | — | — |
| 1996-07-05 | $42.60 | $96.79 | 274,307 | — | — |
| 1996-07-03 | $44.24 | $100.50 | 116,446 | — | — |
| 1996-07-02 | $44.02 | $100.01 | 215,453 | — | — |
| 1996-07-01 | $44.56 | $101.25 | 214,995 | — | — |
| 1996-06-28 | $44.67 | $101.49 | 341,766 | — | — |
| 1996-06-27 | $43.91 | $99.76 | 613,434 | — | — |
| 1996-06-26 | $43.69 | $99.27 | 214,880 | — | — |
| 1996-06-25 | $43.91 | $99.76 | 192,164 | — | — |
| 1996-06-24 | $43.47 | $98.77 | 226,352 | — | — |
| 1996-06-21 | $43.47 | $98.77 | 569,954 | — | — |
| 1996-06-20 | $42.71 | $97.04 | 218,436 | — | — |
| 1996-06-19 | $42.60 | $96.79 | 195,377 | — | — |
| 1996-06-18 | $42.49 | $96.54 | 135,720 | — | — |
| 1996-06-17 | $42.38 | $96.30 | 148,684 | — | — |
| 1996-06-14 | $42.71 | $97.04 | 772,328 | — | — |
| 1996-06-13 | $42.38 | $96.30 | 210,291 | — | — |
| 1996-06-12 | $42.06 | $95.55 | 284,288 | — | — |
| 1996-06-11 | $42.17 | $95.80 | 182,298 | — | — |
| 1996-06-10 | $42.06 | $95.55 | 208,455 | — | — |
| 1996-06-07 | $42.38 | $96.30 | 317,214 | — | — |
| 1996-06-06 | $42.71 | $97.04 | 275,455 | — | — |
| 1996-06-05 | $42.60 | $96.79 | 253,313 | — | — |
| 1996-06-04 | $42.17 | $95.80 | 325,704 | — | — |
| 1996-06-03 | $41.84 | $95.06 | 254,689 | — | — |
| 1996-05-31 | $42.06 | $95.55 | 311,822 | — | — |
| 1996-05-30 | $42.71 | $97.04 | 762,806 | — | — |
| 1996-05-29 | $42.93 | $97.53 | 173,235 | — | — |
| 1996-05-28 | $43.15 | $98.03 | 275,569 | — | — |
| 1996-05-24 | $43.36 | $98.52 | 171,743 | — | — |
| 1996-05-23 | $42.93 | $97.53 | 508,461 | — | — |
| 1996-05-22 | $42.93 | $97.53 | 292,893 | — | — |
| 1996-05-21 | $42.49 | $96.54 | 439,167 | — | — |
| 1996-05-20 | $42.60 | $96.79 | 167,498 | — | — |
| 1996-05-17 | $42.28 | $96.05 | 226,008 | — | — |
| 1996-05-16 | $42.17 | $95.80 | 443,297 | — | — |
| 1996-05-15 | $42.71 | $97.04 | 670,453 | — | — |
| 1996-05-14 | $43.26 | $97.27 | 679,401 | — | — |
| 1996-05-13 | $42.60 | $95.80 | 183,789 | — | — |
| 1996-05-10 | $42.06 | $94.57 | 337,865 | — | — |
| 1996-05-09 | $41.62 | $93.59 | 302,300 | — | — |
| 1996-05-08 | $41.40 | $93.10 | 411,059 | — | — |
| 1996-05-07 | $40.64 | $91.39 | 274,307 | — | — |
| 1996-05-06 | $40.31 | $90.65 | 370,676 | — | — |
| 1996-05-03 | $40.31 | $90.65 | 332,129 | — | — |
| 1996-05-02 | $40.97 | $92.12 | 291,516 | — | — |
| 1996-05-01 | $41.40 | $93.10 | 215,453 | — | — |
| 1996-04-30 | $40.97 | $92.12 | 158,894 | — | — |
| 1996-04-29 | $40.64 | $91.39 | 258,361 | — | — |
| 1996-04-26 | $40.64 | $91.39 | 284,977 | — | — |
| 1996-04-25 | $40.53 | $91.14 | 429,874 | — | — |
| 1996-04-24 | $40.90 | $91.97 | 1,141,857 | — | — |
| 1996-04-23 | $40.86 | $91.88 | 477,141 | — | — |
| 1996-04-22 | $41.08 | $92.37 | 271,095 | — | — |
| 1996-04-19 | $41.62 | $93.59 | 221,304 | — | — |
| 1996-04-18 | $42.17 | $94.82 | 176,332 | — | — |
| 1996-04-17 | $42.17 | $94.82 | 163,254 | — | — |
| 1996-04-16 | $42.17 | $94.82 | 170,940 | — | — |
| 1996-04-15 | $42.17 | $94.82 | 241,496 | — | — |
| 1996-04-12 | $41.62 | $93.59 | 209,488 | — | — |
| 1996-04-11 | $41.29 | $92.86 | 363,104 | — | — |
| 1996-04-10 | $41.40 | $93.10 | 310,790 | — | — |
| 1996-04-09 | $41.95 | $94.33 | 371,365 | — | — |
| 1996-04-08 | $41.84 | $94.08 | 459,015 | — | — |
| 1996-04-04 | $43.15 | $97.02 | 196,180 | — | — |
| 1996-04-03 | $43.69 | $98.25 | 217,748 | — | — |
| 1996-04-02 | $44.02 | $98.98 | 265,703 | — | — |
| 1996-04-01 | $44.24 | $99.47 | 127,001 | — | — |
| 1996-03-29 | $44.02 | $98.98 | 210,979 | — | — |
| 1996-03-28 | $44.02 | $98.98 | 131,016 | — | — |
| 1996-03-27 | $44.45 | $99.96 | 280,617 | — | — |
| 1996-03-26 | $44.35 | $99.72 | 192,164 | — | — |
| 1996-03-25 | $44.78 | $100.70 | 581,082 | — | — |
| 1996-03-22 | $43.80 | $98.49 | 237,136 | — | — |
| 1996-03-21 | $43.69 | $98.25 | 234,842 | — | — |
| 1996-03-20 | $43.69 | $98.25 | 404,750 | — | — |
| 1996-03-19 | $42.82 | $96.29 | 381,690 | — | — |
| 1996-03-18 | $42.71 | $96.04 | 428,842 | — | — |
| 1996-03-15 | $42.06 | $94.57 | 577,870 | — | — |
| 1996-03-14 | $42.49 | $95.55 | 402,226 | — | — |
| 1996-03-13 | $42.28 | $95.06 | 389,721 | — | — |
| 1996-03-12 | $41.62 | $93.59 | 355,074 | — | — |
| 1996-03-11 | $42.06 | $94.57 | 445,821 | — | — |
| 1996-03-08 | $41.95 | $94.33 | 545,517 | — | — |
| 1996-03-07 | $43.58 | $98.00 | 265,818 | — | — |
| 1996-03-06 | $43.26 | $97.27 | 249,986 | — | — |
| 1996-03-05 | $43.26 | $97.27 | 198,818 | — | — |
| 1996-03-04 | $43.26 | $97.27 | 215,568 | — | — |
| 1996-03-01 | $42.93 | $96.53 | 419,320 | — | — |
| 1996-02-29 | $42.60 | $95.80 | 358,171 | — | — |
| 1996-02-28 | $43.26 | $97.27 | 583,491 | — | — |
| 1996-02-27 | $44.13 | $99.23 | 586,015 | — | — |
| 1996-02-26 | $43.47 | $97.76 | 360,695 | — | — |
| 1996-02-23 | $43.58 | $98.00 | 324,098 | — | — |
| 1996-02-22 | $43.58 | $98.00 | 419,090 | — | — |
| 1996-02-21 | $43.69 | $98.25 | 777,262 | — | — |
| 1996-02-20 | $43.58 | $98.00 | 230,712 | — | — |
| 1996-02-16 | $44.56 | $100.21 | 337,177 | — | — |
| 1996-02-15 | $44.89 | $100.94 | 454,311 | — | — |
| 1996-02-14 | $44.67 | $100.45 | 513,509 | — | — |
| 1996-02-13 | $45.87 | $102.15 | 811,794 | — | — |
| 1996-02-12 | $45.65 | $101.66 | 385,705 | — | — |
| 1996-02-09 | $44.78 | $99.72 | 388,344 | — | — |
| 1996-02-08 | $44.78 | $99.72 | 225,205 | — | — |
| 1996-02-07 | $44.56 | $99.24 | 423,106 | — | — |
| 1996-02-06 | $44.13 | $98.27 | 312,281 | — | — |
| 1996-02-05 | $43.36 | $96.57 | 283,600 | — | — |
| 1996-02-02 | $42.71 | $95.11 | 222,566 | — | — |
| 1996-02-01 | $43.36 | $96.57 | 344,634 | — | — |
| 1996-01-31 | $43.36 | $96.57 | 180,577 | — | — |
| 1996-01-30 | $43.15 | $96.08 | 216,945 | — | — |
| 1996-01-29 | $43.26 | $96.32 | 176,447 | — | — |
| 1996-01-26 | $42.71 | $95.11 | 309,184 | — | — |
| 1996-01-25 | $42.17 | $93.90 | 395,916 | — | — |
| 1996-01-24 | $42.38 | $94.38 | 1,311,765 | — | — |
| 1996-01-23 | $41.51 | $92.44 | 247,347 | — | — |
| 1996-01-22 | $41.19 | $91.71 | 255,378 | — | — |
| 1996-01-19 | $41.40 | $92.20 | 396,489 | — | — |
| 1996-01-18 | $41.84 | $93.17 | 343,716 | — | — |
| 1996-01-17 | $41.84 | $93.17 | 361,613 | — | — |
| 1996-01-16 | $41.73 | $92.93 | 156,944 | — | — |
| 1996-01-15 | $41.29 | $91.96 | 66,082 | — | — |
| 1996-01-12 | $41.29 | $91.96 | 167,957 | — | — |
| 1996-01-11 | $41.73 | $92.93 | 335,456 | — | — |
| 1996-01-10 | $41.29 | $91.96 | 339,701 | — | — |
| 1996-01-09 | $41.70 | $92.87 | 223,484 | — | — |
| 1996-01-08 | $41.73 | $92.93 | 60,116 | — | — |
| 1996-01-05 | $41.51 | $92.44 | 189,755 | — | — |
| 1996-01-04 | $41.29 | $91.96 | 411,059 | — | — |
| 1996-01-03 | $41.62 | $92.68 | 143,291 | — | — |
| 1996-01-02 | $41.62 | $92.68 | 292,663 | — | — |