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
- 1986-09-24 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 | $76.82 | $76.82 | 219,975 | — | — |
| 1996-12-30 | $74.33 | $74.33 | 401,084 | — | — |
| 1996-12-27 | $73.34 | $73.34 | 182,868 | — | — |
| 1996-12-26 | $70.60 | $70.60 | 114,538 | — | — |
| 1996-12-24 | $71.35 | $71.35 | 61,291 | — | — |
| 1996-12-23 | $71.35 | $71.35 | 55,107 | — | — |
| 1996-12-20 | $72.59 | $72.59 | 280,713 | — | — |
| 1996-12-19 | $73.34 | $73.34 | 241,595 | — | — |
| 1996-12-18 | $71.85 | $71.85 | 138,270 | — | — |
| 1996-12-17 | $71.35 | $71.35 | 128,415 | — | — |
| 1996-12-16 | $70.85 | $70.85 | 591,896 | — | — |
| 1996-12-13 | $73.59 | $73.59 | 82,610 | — | — |
| 1996-12-12 | $74.33 | $74.33 | 116,700 | — | — |
| 1996-12-11 | $74.09 | $74.09 | 146,566 | — | — |
| 1996-12-10 | $75.33 | $75.33 | 129,873 | — | — |
| 1996-12-09 | $74.58 | $74.58 | 166,779 | — | — |
| 1996-12-06 | $73.59 | $73.59 | 126,454 | — | — |
| 1996-12-05 | $74.58 | $74.58 | 166,829 | — | — |
| 1996-12-04 | $73.34 | $73.34 | 278,601 | — | — |
| 1996-12-03 | $73.59 | $73.59 | 403,849 | — | — |
| 1996-12-02 | $73.34 | $73.34 | 477,006 | — | — |
| 1996-11-29 | $74.83 | $74.83 | 37,609 | — | — |
| 1996-11-27 | $74.09 | $74.09 | 131,834 | — | — |
| 1996-11-26 | $75.33 | $75.33 | 149,080 | — | — |
| 1996-11-25 | $75.33 | $75.33 | 272,015 | — | — |
| 1996-11-22 | $75.58 | $75.58 | 277,898 | — | — |
| 1996-11-21 | $77.57 | $77.57 | 142,242 | — | — |
| 1996-11-20 | $78.06 | $78.06 | 124,845 | — | — |
| 1996-11-19 | $77.57 | $77.57 | 164,466 | — | — |
| 1996-11-18 | $77.81 | $77.81 | 126,354 | — | — |
| 1996-11-15 | $78.06 | $78.06 | 140,935 | — | — |
| 1996-11-14 | $77.32 | $77.32 | 130,728 | — | — |
| 1996-11-13 | $77.57 | $77.57 | 142,594 | — | — |
| 1996-11-12 | $76.82 | $76.82 | 114,739 | — | — |
| 1996-11-11 | $77.07 | $77.07 | 212,986 | — | — |
| 1996-11-08 | $78.06 | $78.06 | 296,853 | — | — |
| 1996-11-07 | $76.07 | $76.07 | 288,205 | — | — |
| 1996-11-06 | $76.82 | $76.82 | 431,654 | — | — |
| 1996-11-05 | $72.10 | $72.10 | 149,382 | — | — |
| 1996-11-04 | $73.34 | $73.34 | 158,835 | — | — |
| 1996-11-01 | $74.33 | $74.33 | 145,561 | — | — |
| 1996-10-31 | $74.58 | $74.58 | 177,941 | — | — |
| 1996-10-30 | $73.84 | $73.84 | 219,171 | — | — |
| 1996-10-29 | $75.83 | $75.83 | 212,282 | — | — |
| 1996-10-28 | $75.58 | $75.58 | 153,153 | — | — |
| 1996-10-25 | $76.82 | $76.82 | 157,829 | — | — |
| 1996-10-24 | $76.57 | $76.57 | 446,989 | — | — |
| 1996-10-23 | $75.08 | $75.08 | 220,478 | — | — |
| 1996-10-22 | $74.09 | $74.09 | 234,204 | — | — |
| 1996-10-21 | $74.83 | $74.83 | 102,772 | — | — |
| 1996-10-18 | $76.07 | $76.07 | 83,063 | — | — |
| 1996-10-17 | $76.82 | $76.82 | 121,074 | — | — |
| 1996-10-16 | $76.07 | $76.07 | 336,725 | — | — |
| 1996-10-15 | $78.06 | $78.06 | 273,020 | — | — |
| 1996-10-14 | $78.31 | $78.31 | 263,467 | — | — |
| 1996-10-11 | $77.07 | $77.07 | 274,227 | — | — |
| 1996-10-10 | $74.83 | $74.83 | 460,766 | — | — |
| 1996-10-09 | $76.07 | $76.07 | 189,908 | — | — |
| 1996-10-08 | $77.07 | $77.07 | 116,298 | — | — |
| 1996-10-07 | $78.81 | $78.81 | 198,656 | — | — |
| 1996-10-04 | $77.81 | $77.81 | 272,316 | — | — |
| 1996-10-03 | $76.07 | $76.07 | 95,884 | — | — |
| 1996-10-02 | $76.07 | $76.07 | 203,785 | — | — |
| 1996-10-01 | $75.83 | $75.83 | 294,188 | — | — |
| 1996-09-30 | $76.32 | $76.32 | 342,910 | — | — |
| 1996-09-27 | $75.58 | $75.58 | 132,789 | — | — |
| 1996-09-26 | $75.33 | $75.33 | 391,631 | — | — |
| 1996-09-25 | $71.10 | $71.10 | 492,593 | — | — |
| 1996-09-24 | $69.61 | $69.61 | 445,682 | — | — |
| 1996-09-23 | $70.60 | $70.60 | 128,717 | — | — |
| 1996-09-20 | $71.35 | $71.35 | 375,944 | — | — |
| 1996-09-19 | $71.35 | $71.35 | 88,443 | — | — |
| 1996-09-18 | $71.85 | $71.85 | 95,482 | — | — |
| 1996-09-17 | $73.09 | $73.09 | 423,810 | — | — |
| 1996-09-16 | $74.58 | $74.58 | 312,842 | — | — |
| 1996-09-13 | $72.34 | $72.34 | 240,841 | — | — |
| 1996-09-12 | $70.11 | $70.11 | 203,533 | — | — |
| 1996-09-11 | $69.86 | $69.86 | 254,668 | — | — |
| 1996-09-10 | $70.11 | $70.11 | 266,383 | — | — |
| 1996-09-09 | $69.61 | $69.61 | 996,449 | — | — |
| 1996-09-06 | $68.37 | $68.37 | 349,094 | — | — |
| 1996-09-05 | $67.37 | $67.37 | 142,041 | — | — |
| 1996-09-04 | $66.63 | $66.63 | 133,292 | — | — |
| 1996-09-03 | $64.64 | $64.64 | 143,549 | — | — |
| 1996-08-30 | $64.39 | $64.39 | 101,364 | — | — |
| 1996-08-29 | $65.38 | $65.38 | 229,176 | — | — |
| 1996-08-28 | $66.38 | $66.38 | 174,622 | — | — |
| 1996-08-27 | $64.64 | $64.64 | 112,527 | — | — |
| 1996-08-26 | $64.39 | $64.39 | 352,161 | — | — |
| 1996-08-23 | $64.89 | $64.89 | 158,583 | — | — |
| 1996-08-22 | $65.88 | $65.88 | 366,189 | — | — |
| 1996-08-21 | $66.13 | $66.13 | 182,265 | — | — |
| 1996-08-20 | $67.12 | $67.12 | 142,292 | — | — |
| 1996-08-19 | $67.87 | $67.87 | 113,784 | — | — |
| 1996-08-16 | $68.12 | $68.12 | 127,058 | — | — |
| 1996-08-15 | $68.12 | $68.12 | 194,684 | — | — |
| 1996-08-14 | $68.37 | $68.37 | 104,029 | — | — |
| 1996-08-13 | $66.13 | $66.13 | 124,493 | — | — |
| 1996-08-12 | $67.62 | $67.62 | 113,934 | — | — |
| 1996-08-09 | $67.12 | $67.12 | 86,180 | — | — |
| 1996-08-08 | $67.62 | $67.62 | 300,423 | — | — |
| 1996-08-07 | $66.63 | $66.63 | 148,779 | — | — |
| 1996-08-06 | $67.12 | $67.12 | 152,499 | — | — |
| 1996-08-05 | $66.63 | $66.63 | 268,847 | — | — |
| 1996-08-02 | $65.14 | $65.14 | 316,110 | — | — |
| 1996-08-01 | $62.15 | $62.15 | 159,488 | — | — |
| 1996-07-31 | $60.41 | $60.41 | 169,946 | — | — |
| 1996-07-30 | $62.65 | $62.65 | 195,639 | — | — |
| 1996-07-29 | $63.15 | $63.15 | 236,366 | — | — |
| 1996-07-26 | $63.15 | $63.15 | 301,077 | — | — |
| 1996-07-25 | $62.15 | $62.15 | 239,232 | — | — |
| 1996-07-24 | $59.67 | $59.67 | 479,470 | — | — |
| 1996-07-23 | $61.65 | $61.65 | 911,174 | — | — |
| 1996-07-22 | $59.91 | $59.91 | 1,219,340 | — | — |
| 1996-07-19 | $61.16 | $61.16 | 455,838 | — | — |
| 1996-07-18 | $65.38 | $65.38 | 756,261 | — | — |
| 1996-07-17 | $67.12 | $67.12 | 449,051 | — | — |
| 1996-07-16 | $65.14 | $65.14 | 459,911 | — | — |
| 1996-07-15 | $64.14 | $64.14 | 196,947 | — | — |
| 1996-07-12 | $66.38 | $66.38 | 154,963 | — | — |
| 1996-07-11 | $65.63 | $65.63 | 397,715 | — | — |
| 1996-07-10 | $69.11 | $69.11 | 189,556 | — | — |
| 1996-07-09 | $69.86 | $69.86 | 226,612 | — | — |
| 1996-07-08 | $67.12 | $67.12 | 101,214 | — | — |
| 1996-07-05 | $68.86 | $68.86 | 21,620 | — | — |
| 1996-07-03 | $69.61 | $69.61 | 162,153 | — | — |
| 1996-07-02 | $70.60 | $70.60 | 190,662 | — | — |
| 1996-07-01 | $70.36 | $70.36 | 223,092 | — | — |
| 1996-06-28 | $71.60 | $71.60 | 169,997 | — | — |
| 1996-06-27 | $69.61 | $69.61 | 165,471 | — | — |
| 1996-06-26 | $67.87 | $67.87 | 363,625 | — | — |
| 1996-06-25 | $70.11 | $70.11 | 315,859 | — | — |
| 1996-06-24 | $68.86 | $68.86 | 160,142 | — | — |
| 1996-06-21 | $69.86 | $69.86 | 256,277 | — | — |
| 1996-06-20 | $68.62 | $68.62 | 281,769 | — | — |
| 1996-06-19 | $67.62 | $67.62 | 441,358 | — | — |
| 1996-06-18 | $64.89 | $64.89 | 887,140 | — | — |
| 1996-06-17 | $67.37 | $67.37 | 377,050 | — | — |
| 1996-06-14 | $68.62 | $68.62 | 192,321 | — | — |
| 1996-06-13 | $69.61 | $69.61 | 144,806 | — | — |
| 1996-06-12 | $69.61 | $69.61 | 228,623 | — | — |
| 1996-06-11 | $70.36 | $70.36 | 428,235 | — | — |
| 1996-06-10 | $68.62 | $68.62 | 313,094 | — | — |
| 1996-06-07 | $70.11 | $70.11 | 178,595 | — | — |
| 1996-06-06 | $71.35 | $71.35 | 161,147 | — | — |
| 1996-06-05 | $71.35 | $71.35 | 379,262 | — | — |
| 1996-06-04 | $70.36 | $70.36 | 280,009 | — | — |
| 1996-06-03 | $68.86 | $68.86 | 547,901 | — | — |
| 1996-05-31 | $69.61 | $69.61 | 172,460 | — | — |
| 1996-05-30 | $70.60 | $70.60 | 370,714 | — | — |
| 1996-05-29 | $71.35 | $71.35 | 170,851 | — | — |
| 1996-05-28 | $72.59 | $72.59 | 139,024 | — | — |
| 1996-05-24 | $73.09 | $73.09 | 134,197 | — | — |
| 1996-05-23 | $73.84 | $73.84 | 308,769 | — | — |
| 1996-05-22 | $74.33 | $74.33 | 121,225 | — | — |
| 1996-05-21 | $73.84 | $73.84 | 573,594 | — | — |
| 1996-05-20 | $71.85 | $71.85 | 241,696 | — | — |
| 1996-05-17 | $71.85 | $71.85 | 360,860 | — | — |
| 1996-05-16 | $70.60 | $70.60 | 469,967 | — | — |
| 1996-05-15 | $71.60 | $71.60 | 419,486 | — | — |
| 1996-05-14 | $70.85 | $70.85 | 581,237 | — | — |
| 1996-05-13 | $72.59 | $72.59 | 419,385 | — | — |
| 1996-05-10 | $73.09 | $73.09 | 663,294 | — | — |
| 1996-05-09 | $74.83 | $74.83 | 284,736 | — | — |
| 1996-05-08 | $71.85 | $71.85 | 136,410 | — | — |
| 1996-05-07 | $72.84 | $72.84 | 286,445 | — | — |
| 1996-05-06 | $72.59 | $72.59 | 139,829 | — | — |
| 1996-05-03 | $74.09 | $74.09 | 106,141 | — | — |
| 1996-05-02 | $75.08 | $75.08 | 138,823 | — | — |
| 1996-05-01 | $75.83 | $75.83 | 238,076 | — | — |
| 1996-04-30 | $73.84 | $73.84 | 142,393 | — | — |
| 1996-04-29 | $72.59 | $72.59 | 216,707 | — | — |
| 1996-04-26 | $72.59 | $72.59 | 120,521 | — | — |
| 1996-04-25 | $72.84 | $72.84 | 159,639 | — | — |
| 1996-04-24 | $74.83 | $74.83 | 119,013 | — | — |
| 1996-04-23 | $75.58 | $75.58 | 446,185 | — | — |
| 1996-04-22 | $74.83 | $74.83 | 269,199 | — | — |
| 1996-04-19 | $76.07 | $76.07 | 316,965 | — | — |
| 1996-04-18 | $75.33 | $75.33 | 70,442 | — | — |
| 1996-04-17 | $76.07 | $76.07 | 694,115 | — | — |
| 1996-04-16 | $75.08 | $75.08 | 787,133 | — | — |
| 1996-04-15 | $74.09 | $74.09 | 495,459 | — | — |
| 1996-04-12 | $69.11 | $69.11 | 366,541 | — | — |
| 1996-04-11 | $68.37 | $68.37 | 296,099 | — | — |
| 1996-04-10 | $71.35 | $71.35 | 354,021 | — | — |
| 1996-04-09 | $72.10 | $72.10 | 291,523 | — | — |
| 1996-04-08 | $70.60 | $70.60 | 193,377 | — | — |
| 1996-04-04 | $71.10 | $71.10 | 177,840 | — | — |
| 1996-04-03 | $71.85 | $71.85 | 260,601 | — | — |
| 1996-04-02 | $71.85 | $71.85 | 269,400 | — | — |
| 1996-04-01 | $72.84 | $72.84 | 351,709 | — | — |
| 1996-03-29 | $69.86 | $69.86 | 313,295 | — | — |
| 1996-03-28 | $71.10 | $71.10 | 285,188 | — | — |
| 1996-03-27 | $69.61 | $69.61 | 222,439 | — | — |
| 1996-03-26 | $71.10 | $71.10 | 420,291 | — | — |
| 1996-03-25 | $71.85 | $71.85 | 172,511 | — | — |
| 1996-03-22 | $73.34 | $73.34 | 196,645 | — | — |
| 1996-03-21 | $72.84 | $72.84 | 176,533 | — | — |
| 1996-03-20 | $73.34 | $73.34 | 377,955 | — | — |
| 1996-03-19 | $74.58 | $74.58 | 359,753 | — | — |
| 1996-03-18 | $74.83 | $74.83 | 571,734 | — | — |
| 1996-03-15 | $71.60 | $71.60 | 544,231 | — | — |
| 1996-03-14 | $70.60 | $70.60 | 448,950 | — | — |
| 1996-03-13 | $68.86 | $68.86 | 240,338 | — | — |
| 1996-03-12 | $66.88 | $66.88 | 183,120 | — | — |
| 1996-03-11 | $68.12 | $68.12 | 178,745 | — | — |
| 1996-03-08 | $67.62 | $67.62 | 284,786 | — | — |
| 1996-03-07 | $70.85 | $70.85 | 196,394 | — | — |
| 1996-03-06 | $69.11 | $69.11 | 283,278 | — | — |
| 1996-03-05 | $69.36 | $69.36 | 310,982 | — | — |
| 1996-03-04 | $69.11 | $69.11 | 484,800 | — | — |
| 1996-03-01 | $68.12 | $68.12 | 124,694 | — | — |
| 1996-02-29 | $69.61 | $69.61 | 146,616 | — | — |
| 1996-02-28 | $70.60 | $70.60 | 342,005 | — | — |
| 1996-02-27 | $69.61 | $69.61 | 127,359 | — | — |
| 1996-02-26 | $70.11 | $70.11 | 202,880 | — | — |
| 1996-02-23 | $70.85 | $70.85 | 156,572 | — | — |
| 1996-02-22 | $71.85 | $71.85 | 265,680 | — | — |
| 1996-02-21 | $69.86 | $69.86 | 201,120 | — | — |
| 1996-02-20 | $69.36 | $69.36 | 191,868 | — | — |
| 1996-02-16 | $70.85 | $70.85 | 201,120 | — | — |
| 1996-02-15 | $70.36 | $70.36 | 284,987 | — | — |
| 1996-02-14 | $70.85 | $70.85 | 698,289 | — | — |
| 1996-02-13 | $69.11 | $69.11 | 577,466 | — | — |
| 1996-02-12 | $68.37 | $68.37 | 358,949 | — | — |
| 1996-02-09 | $67.62 | $67.62 | 402,190 | — | — |
| 1996-02-08 | $66.13 | $66.13 | 733,434 | — | — |
| 1996-02-07 | $65.63 | $65.63 | 511,498 | — | — |
| 1996-02-06 | $62.90 | $62.90 | 129,572 | — | — |
| 1996-02-05 | $63.39 | $63.39 | 118,862 | — | — |
| 1996-02-02 | $64.14 | $64.14 | 154,561 | — | — |
| 1996-02-01 | $63.64 | $63.64 | 155,818 | — | — |
| 1996-01-31 | $64.14 | $64.14 | 242,702 | — | — |
| 1996-01-30 | $63.64 | $63.64 | 235,662 | — | — |
| 1996-01-29 | $62.15 | $62.15 | 165,321 | — | — |
| 1996-01-26 | $63.15 | $63.15 | 274,881 | — | — |
| 1996-01-25 | $62.90 | $62.90 | 116,348 | — | — |
| 1996-01-24 | $63.64 | $63.64 | 328,027 | — | — |
| 1996-01-23 | $63.15 | $63.15 | 399,022 | — | — |
| 1996-01-22 | $64.14 | $64.14 | 356,887 | — | — |
| 1996-01-19 | $64.89 | $64.89 | 273,322 | — | — |
| 1996-01-18 | $65.88 | $65.88 | 466,800 | — | — |
| 1996-01-17 | $64.64 | $64.64 | 579,930 | — | — |
| 1996-01-16 | $63.64 | $63.64 | 611,304 | — | — |
| 1996-01-15 | $60.16 | $60.16 | 383,435 | — | — |
| 1996-01-12 | $62.15 | $62.15 | 646,601 | — | — |
| 1996-01-11 | $62.40 | $62.40 | 994,036 | — | — |
| 1996-01-10 | $58.92 | $58.92 | 1,828,382 | — | — |
| 1996-01-09 | $54.45 | $54.45 | 219,975 | — | — |
| 1996-01-08 | $56.93 | $56.93 | 155,566 | — | — |
| 1996-01-05 | $57.43 | $57.43 | 717,898 | — | — |
| 1996-01-04 | $55.19 | $55.19 | 551,823 | — | — |
| 1996-01-03 | $56.93 | $56.93 | 571,382 | — | — |
| 1996-01-02 | $58.17 | $58.17 | 355,027 | — | — |