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
- 1973-02-21 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 | $40.13 | $48.15 | 186,000 | — | — |
| 1996-12-30 | $40.44 | $48.53 | 95,200 | — | — |
| 1996-12-27 | $40.31 | $48.38 | 69,800 | — | — |
| 1996-12-26 | $40.25 | $48.30 | 64,200 | — | — |
| 1996-12-24 | $39.88 | $47.85 | 68,000 | — | — |
| 1996-12-23 | $39.88 | $47.85 | 179,000 | — | — |
| 1996-12-20 | $39.75 | $47.70 | 453,400 | — | — |
| 1996-12-19 | $38.94 | $46.73 | 279,600 | — | — |
| 1996-12-18 | $38.75 | $46.50 | 423,400 | — | — |
| 1996-12-17 | $38.19 | $45.83 | 221,800 | — | — |
| 1996-12-16 | $38.56 | $46.28 | 338,400 | — | — |
| 1996-12-13 | $38.69 | $46.43 | 144,600 | — | — |
| 1996-12-12 | $38.19 | $45.83 | 136,400 | — | — |
| 1996-12-11 | $38.44 | $46.13 | 123,800 | — | — |
| 1996-12-10 | $38.88 | $46.65 | 184,600 | — | — |
| 1996-12-09 | $38.63 | $46.35 | 138,200 | — | — |
| 1996-12-06 | $38.44 | $46.13 | 260,400 | — | — |
| 1996-12-05 | $39.19 | $47.03 | 135,200 | — | — |
| 1996-12-04 | $38.69 | $46.43 | 137,000 | — | — |
| 1996-12-03 | $38.94 | $46.73 | 353,800 | — | — |
| 1996-12-02 | $39.56 | $47.48 | 177,400 | — | — |
| 1996-11-29 | $39.75 | $47.70 | 105,400 | — | — |
| 1996-11-27 | $39.69 | $47.63 | 170,000 | — | — |
| 1996-11-26 | $39.75 | $47.70 | 143,800 | — | — |
| 1996-11-25 | $39.38 | $47.25 | 111,400 | — | — |
| 1996-11-22 | $39.00 | $46.80 | 195,600 | — | — |
| 1996-11-21 | $39.38 | $47.25 | 140,200 | — | — |
| 1996-11-20 | $39.63 | $47.55 | 200,000 | — | — |
| 1996-11-19 | $39.31 | $47.18 | 437,200 | — | — |
| 1996-11-18 | $40.56 | $48.68 | 393,600 | — | — |
| 1996-11-15 | $40.31 | $48.38 | 351,400 | — | — |
| 1996-11-14 | $39.69 | $47.63 | 185,400 | — | — |
| 1996-11-13 | $39.06 | $46.88 | 159,000 | — | — |
| 1996-11-12 | $38.75 | $46.50 | 108,200 | — | — |
| 1996-11-11 | $38.81 | $46.58 | 102,200 | — | — |
| 1996-11-08 | $38.56 | $46.28 | 218,200 | — | — |
| 1996-11-07 | $38.00 | $45.60 | 208,600 | — | — |
| 1996-11-06 | $38.38 | $45.90 | 180,800 | — | — |
| 1996-11-05 | $38.75 | $46.35 | 595,200 | — | — |
| 1996-11-04 | $37.38 | $44.71 | 135,200 | — | — |
| 1996-11-01 | $37.00 | $44.26 | 140,600 | — | — |
| 1996-10-31 | $37.06 | $44.33 | 133,800 | — | — |
| 1996-10-30 | $36.75 | $43.96 | 266,400 | — | — |
| 1996-10-29 | $36.69 | $43.89 | 152,600 | — | — |
| 1996-10-28 | $36.13 | $43.21 | 174,000 | — | — |
| 1996-10-25 | $36.94 | $44.18 | 172,800 | — | — |
| 1996-10-24 | $36.94 | $44.18 | 454,600 | — | — |
| 1996-10-23 | $36.19 | $43.29 | 228,200 | — | — |
| 1996-10-22 | $36.06 | $43.14 | 458,600 | — | — |
| 1996-10-21 | $35.94 | $42.99 | 284,400 | — | — |
| 1996-10-18 | $35.75 | $42.76 | 236,000 | — | — |
| 1996-10-17 | $35.44 | $42.39 | 315,800 | — | — |
| 1996-10-16 | $34.69 | $41.49 | 138,600 | — | — |
| 1996-10-15 | $35.06 | $41.94 | 150,600 | — | — |
| 1996-10-14 | $35.13 | $42.02 | 119,000 | — | — |
| 1996-10-11 | $34.75 | $41.57 | 121,400 | — | — |
| 1996-10-10 | $34.81 | $41.64 | 247,200 | — | — |
| 1996-10-09 | $34.56 | $41.34 | 298,600 | — | — |
| 1996-10-08 | $34.94 | $41.79 | 324,800 | — | — |
| 1996-10-07 | $34.88 | $41.72 | 119,000 | — | — |
| 1996-10-04 | $35.25 | $42.17 | 468,600 | — | — |
| 1996-10-03 | $35.06 | $41.94 | 192,400 | — | — |
| 1996-10-02 | $35.19 | $42.09 | 179,800 | — | — |
| 1996-10-01 | $34.81 | $41.64 | 129,600 | — | — |
| 1996-09-30 | $35.13 | $42.02 | 128,800 | — | — |
| 1996-09-27 | $35.00 | $41.87 | 154,200 | — | — |
| 1996-09-26 | $35.00 | $41.87 | 398,200 | — | — |
| 1996-09-25 | $34.88 | $41.72 | 222,600 | — | — |
| 1996-09-24 | $35.19 | $42.09 | 221,200 | — | — |
| 1996-09-23 | $35.38 | $42.32 | 208,200 | — | — |
| 1996-09-20 | $35.19 | $42.09 | 266,800 | — | — |
| 1996-09-19 | $35.19 | $42.09 | 135,400 | — | — |
| 1996-09-18 | $35.50 | $42.46 | 264,400 | — | — |
| 1996-09-17 | $35.75 | $42.76 | 162,000 | — | — |
| 1996-09-16 | $36.19 | $43.29 | 140,000 | — | — |
| 1996-09-13 | $35.88 | $42.91 | 277,200 | — | — |
| 1996-09-12 | $35.25 | $42.17 | 219,200 | — | — |
| 1996-09-11 | $34.81 | $41.64 | 87,600 | — | — |
| 1996-09-10 | $34.63 | $41.42 | 168,000 | — | — |
| 1996-09-09 | $34.81 | $41.64 | 323,600 | — | — |
| 1996-09-06 | $34.44 | $41.19 | 196,600 | — | — |
| 1996-09-05 | $34.19 | $40.89 | 234,400 | — | — |
| 1996-09-04 | $33.81 | $40.45 | 115,800 | — | — |
| 1996-09-03 | $33.63 | $40.22 | 232,600 | — | — |
| 1996-08-30 | $33.75 | $40.37 | 155,000 | — | — |
| 1996-08-29 | $33.94 | $40.60 | 178,600 | — | — |
| 1996-08-28 | $34.38 | $41.12 | 184,400 | — | — |
| 1996-08-27 | $34.25 | $40.97 | 104,000 | — | — |
| 1996-08-26 | $33.69 | $40.30 | 173,000 | — | — |
| 1996-08-23 | $33.94 | $40.60 | 141,200 | — | — |
| 1996-08-22 | $33.94 | $40.60 | 388,200 | — | — |
| 1996-08-21 | $33.13 | $39.62 | 353,200 | — | — |
| 1996-08-20 | $33.56 | $40.15 | 217,800 | — | — |
| 1996-08-19 | $33.69 | $40.30 | 158,000 | — | — |
| 1996-08-16 | $34.00 | $40.67 | 181,200 | — | — |
| 1996-08-15 | $34.13 | $40.82 | 68,800 | — | — |
| 1996-08-14 | $34.19 | $40.75 | 112,800 | — | — |
| 1996-08-13 | $34.31 | $40.89 | 107,600 | — | — |
| 1996-08-12 | $34.44 | $41.04 | 306,200 | — | — |
| 1996-08-09 | $34.56 | $41.19 | 504,400 | — | — |
| 1996-08-08 | $34.81 | $41.49 | 193,800 | — | — |
| 1996-08-07 | $35.25 | $42.01 | 117,000 | — | — |
| 1996-08-06 | $35.44 | $42.23 | 86,400 | — | — |
| 1996-08-05 | $35.44 | $42.23 | 239,000 | — | — |
| 1996-08-02 | $35.00 | $41.71 | 357,400 | — | — |
| 1996-08-01 | $35.13 | $41.86 | 222,800 | — | — |
| 1996-07-31 | $35.13 | $41.86 | 160,000 | — | — |
| 1996-07-30 | $35.19 | $41.94 | 87,000 | — | — |
| 1996-07-29 | $34.81 | $41.49 | 41,000 | — | — |
| 1996-07-26 | $35.25 | $42.01 | 156,200 | — | — |
| 1996-07-25 | $34.94 | $41.64 | 186,600 | — | — |
| 1996-07-24 | $34.88 | $41.56 | 274,000 | — | — |
| 1996-07-23 | $34.75 | $41.42 | 273,400 | — | — |
| 1996-07-22 | $34.25 | $40.82 | 158,400 | — | — |
| 1996-07-19 | $34.50 | $41.12 | 633,400 | — | — |
| 1996-07-18 | $35.13 | $41.86 | 371,600 | — | — |
| 1996-07-17 | $35.00 | $41.71 | 700,400 | — | — |
| 1996-07-16 | $35.31 | $42.09 | 458,400 | — | — |
| 1996-07-15 | $35.25 | $42.01 | 342,000 | — | — |
| 1996-07-12 | $36.50 | $43.50 | 777,200 | — | — |
| 1996-07-11 | $38.19 | $45.51 | 323,400 | — | — |
| 1996-07-10 | $38.56 | $45.96 | 376,200 | — | — |
| 1996-07-09 | $38.44 | $45.81 | 221,000 | — | — |
| 1996-07-08 | $38.31 | $45.66 | 224,200 | — | — |
| 1996-07-05 | $38.56 | $45.96 | 97,600 | — | — |
| 1996-07-03 | $38.75 | $46.18 | 194,200 | — | — |
| 1996-07-02 | $38.81 | $46.26 | 265,800 | — | — |
| 1996-07-01 | $38.94 | $46.41 | 234,200 | — | — |
| 1996-06-28 | $38.75 | $46.18 | 264,400 | — | — |
| 1996-06-27 | $38.19 | $45.51 | 235,000 | — | — |
| 1996-06-26 | $38.56 | $45.96 | 271,400 | — | — |
| 1996-06-25 | $39.19 | $46.70 | 759,800 | — | — |
| 1996-06-24 | $38.69 | $46.11 | 191,400 | — | — |
| 1996-06-21 | $38.06 | $45.36 | 406,600 | — | — |
| 1996-06-20 | $37.75 | $44.99 | 242,600 | — | — |
| 1996-06-19 | $37.38 | $44.54 | 438,800 | — | — |
| 1996-06-18 | $36.63 | $43.65 | 377,000 | — | — |
| 1996-06-17 | $36.88 | $43.95 | 263,600 | — | — |
| 1996-06-14 | $36.31 | $43.28 | 284,600 | — | — |
| 1996-06-13 | $36.38 | $43.35 | 304,800 | — | — |
| 1996-06-12 | $34.81 | $41.49 | 143,200 | — | — |
| 1996-06-11 | $34.94 | $41.64 | 124,600 | — | — |
| 1996-06-10 | $35.44 | $42.23 | 443,800 | — | — |
| 1996-06-07 | $34.63 | $41.27 | 367,200 | — | — |
| 1996-06-06 | $34.56 | $41.19 | 225,200 | — | — |
| 1996-06-05 | $34.31 | $40.89 | 154,000 | — | — |
| 1996-06-04 | $34.06 | $40.60 | 177,600 | — | — |
| 1996-06-03 | $33.75 | $40.22 | 178,400 | — | — |
| 1996-05-31 | $33.44 | $39.85 | 125,000 | — | — |
| 1996-05-30 | $33.81 | $40.30 | 164,400 | — | — |
| 1996-05-29 | $33.44 | $39.85 | 363,400 | — | — |
| 1996-05-28 | $33.63 | $40.07 | 146,000 | — | — |
| 1996-05-24 | $34.13 | $40.67 | 100,000 | — | — |
| 1996-05-23 | $34.19 | $40.75 | 191,000 | — | — |
| 1996-05-22 | $34.88 | $41.56 | 258,000 | — | — |
| 1996-05-21 | $34.63 | $41.27 | 218,800 | — | — |
| 1996-05-20 | $34.63 | $41.27 | 186,200 | — | — |
| 1996-05-17 | $34.38 | $40.97 | 142,200 | — | — |
| 1996-05-16 | $33.88 | $40.37 | 446,000 | — | — |
| 1996-05-15 | $33.69 | $40.15 | 188,000 | — | — |
| 1996-05-14 | $33.75 | $40.22 | 204,000 | — | — |
| 1996-05-13 | $34.13 | $40.67 | 290,400 | — | — |
| 1996-05-10 | $33.50 | $39.93 | 181,800 | — | — |
| 1996-05-09 | $32.94 | $39.26 | 114,000 | — | — |
| 1996-05-08 | $32.56 | $38.81 | 291,800 | — | — |
| 1996-05-07 | $32.81 | $39.11 | 101,400 | — | — |
| 1996-05-06 | $33.19 | $39.55 | 200,000 | — | — |
| 1996-05-03 | $33.31 | $39.70 | 198,800 | — | — |
| 1996-05-02 | $34.00 | $40.52 | 222,200 | — | — |
| 1996-05-01 | $34.50 | $40.97 | 193,800 | — | — |
| 1996-04-30 | $34.50 | $40.97 | 134,600 | — | — |
| 1996-04-29 | $34.13 | $40.52 | 115,800 | — | — |
| 1996-04-26 | $34.06 | $40.45 | 161,000 | — | — |
| 1996-04-25 | $34.00 | $40.37 | 231,800 | — | — |
| 1996-04-24 | $33.63 | $39.93 | 273,800 | — | — |
| 1996-04-23 | $33.75 | $40.08 | 151,600 | — | — |
| 1996-04-22 | $33.81 | $40.15 | 176,600 | — | — |
| 1996-04-19 | $33.75 | $40.08 | 147,200 | — | — |
| 1996-04-18 | $33.88 | $40.23 | 162,400 | — | — |
| 1996-04-17 | $33.38 | $39.63 | 134,200 | — | — |
| 1996-04-16 | $33.44 | $39.71 | 220,000 | — | — |
| 1996-04-15 | $33.25 | $39.48 | 83,000 | — | — |
| 1996-04-12 | $32.75 | $38.89 | 191,200 | — | — |
| 1996-04-11 | $32.81 | $38.96 | 340,800 | — | — |
| 1996-04-10 | $32.75 | $38.89 | 325,400 | — | — |
| 1996-04-09 | $32.44 | $38.52 | 251,400 | — | — |
| 1996-04-08 | $32.88 | $39.04 | 253,400 | — | — |
| 1996-04-04 | $33.38 | $39.63 | 116,000 | — | — |
| 1996-04-03 | $33.50 | $39.78 | 300,400 | — | — |
| 1996-04-02 | $34.00 | $40.37 | 195,200 | — | — |
| 1996-04-01 | $33.69 | $40.00 | 214,400 | — | — |
| 1996-03-29 | $33.56 | $39.86 | 215,200 | — | — |
| 1996-03-28 | $34.13 | $40.52 | 162,800 | — | — |
| 1996-03-27 | $33.88 | $40.23 | 403,000 | — | — |
| 1996-03-26 | $33.56 | $39.86 | 573,600 | — | — |
| 1996-03-25 | $33.88 | $40.23 | 164,000 | — | — |
| 1996-03-22 | $34.25 | $40.67 | 184,000 | — | — |
| 1996-03-21 | $34.31 | $40.75 | 116,600 | — | — |
| 1996-03-20 | $34.19 | $40.60 | 95,800 | — | — |
| 1996-03-19 | $34.56 | $41.04 | 171,400 | — | — |
| 1996-03-18 | $34.75 | $41.27 | 170,400 | — | — |
| 1996-03-15 | $34.38 | $40.82 | 346,200 | — | — |
| 1996-03-14 | $34.06 | $40.45 | 332,800 | — | — |
| 1996-03-13 | $34.13 | $40.52 | 334,600 | — | — |
| 1996-03-12 | $34.50 | $40.97 | 221,200 | — | — |
| 1996-03-11 | $34.69 | $41.19 | 127,000 | — | — |
| 1996-03-08 | $34.38 | $40.82 | 268,600 | — | — |
| 1996-03-07 | $34.81 | $41.34 | 127,200 | — | — |
| 1996-03-06 | $34.69 | $41.19 | 224,400 | — | — |
| 1996-03-05 | $34.75 | $41.27 | 120,000 | — | — |
| 1996-03-04 | $34.75 | $41.27 | 438,800 | — | — |
| 1996-03-01 | $33.81 | $40.15 | 231,000 | — | — |
| 1996-02-29 | $34.19 | $40.60 | 213,400 | — | — |
| 1996-02-28 | $34.13 | $40.52 | 200,000 | — | — |
| 1996-02-27 | $34.38 | $40.82 | 128,200 | — | — |
| 1996-02-26 | $34.38 | $40.82 | 82,400 | — | — |
| 1996-02-23 | $35.25 | $41.86 | 221,200 | — | — |
| 1996-02-22 | $35.25 | $41.86 | 311,000 | — | — |
| 1996-02-21 | $34.75 | $41.27 | 177,200 | — | — |
| 1996-02-20 | $34.13 | $40.52 | 147,400 | — | — |
| 1996-02-16 | $34.44 | $40.89 | 278,000 | — | — |
| 1996-02-15 | $34.31 | $40.75 | 254,400 | — | — |
| 1996-02-14 | $34.75 | $41.27 | 427,400 | — | — |
| 1996-02-13 | $34.50 | $40.97 | 235,000 | — | — |
| 1996-02-12 | $34.75 | $41.27 | 362,200 | — | — |
| 1996-02-09 | $34.88 | $41.41 | 199,600 | — | — |
| 1996-02-08 | $34.50 | $40.97 | 289,800 | — | — |
| 1996-02-07 | $35.00 | $41.43 | 476,200 | — | — |
| 1996-02-06 | $35.00 | $41.43 | 505,400 | — | — |
| 1996-02-05 | $34.25 | $40.54 | 353,200 | — | — |
| 1996-02-02 | $33.75 | $39.95 | 177,000 | — | — |
| 1996-02-01 | $33.88 | $40.09 | 151,200 | — | — |
| 1996-01-31 | $33.69 | $39.87 | 152,800 | — | — |
| 1996-01-30 | $33.63 | $39.80 | 159,200 | — | — |
| 1996-01-29 | $33.44 | $39.58 | 77,400 | — | — |
| 1996-01-26 | $33.25 | $39.35 | 332,000 | — | — |
| 1996-01-25 | $33.19 | $39.28 | 315,200 | — | — |
| 1996-01-24 | $33.25 | $39.35 | 1,254,400 | — | — |
| 1996-01-23 | $32.38 | $38.32 | 261,200 | — | — |
| 1996-01-22 | $32.38 | $38.32 | 122,000 | — | — |
| 1996-01-19 | $32.38 | $38.32 | 109,600 | — | — |
| 1996-01-18 | $32.00 | $37.87 | 160,400 | — | — |
| 1996-01-17 | $32.00 | $37.87 | 204,000 | — | — |
| 1996-01-16 | $32.38 | $38.32 | 150,800 | — | — |
| 1996-01-15 | $31.75 | $37.58 | 149,600 | — | — |
| 1996-01-12 | $32.19 | $38.10 | 131,600 | — | — |
| 1996-01-11 | $31.44 | $37.21 | 141,200 | — | — |
| 1996-01-10 | $31.69 | $37.51 | 178,000 | — | — |
| 1996-01-09 | $32.25 | $38.17 | 186,400 | — | — |
| 1996-01-08 | $32.56 | $38.54 | 22,400 | — | — |
| 1996-01-05 | $32.69 | $38.69 | 126,600 | — | — |
| 1996-01-04 | $32.69 | $38.69 | 185,800 | — | — |
| 1996-01-03 | $33.25 | $39.35 | 159,600 | — | — |
| 1996-01-02 | $33.13 | $39.21 | 138,000 | — | — |