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 | $41.25 | $41.36 | 6,210,400 | — | — |
| 1996-12-30 | $38.00 | $38.10 | 553,900 | — | — |
| 1996-12-27 | $37.75 | $37.85 | 501,600 | — | — |
| 1996-12-26 | $36.25 | $36.35 | 223,000 | — | — |
| 1996-12-24 | $36.13 | $36.22 | 302,200 | — | — |
| 1996-12-23 | $36.75 | $36.85 | 1,143,500 | — | — |
| 1996-12-20 | $34.38 | $34.47 | 1,811,000 | — | — |
| 1996-12-19 | $31.50 | $31.58 | 2,531,600 | — | — |
| 1996-12-18 | $31.38 | $31.46 | 1,671,700 | — | — |
| 1996-12-17 | $31.25 | $31.33 | 1,239,300 | — | — |
| 1996-12-16 | $30.38 | $30.46 | 2,148,500 | — | — |
| 1996-12-13 | $31.25 | $31.33 | 1,070,100 | — | — |
| 1996-12-12 | $32.88 | $32.96 | 1,126,500 | — | — |
| 1996-12-11 | $34.38 | $34.47 | 273,400 | — | — |
| 1996-12-10 | $35.38 | $35.47 | 530,600 | — | — |
| 1996-12-09 | $35.75 | $35.84 | 269,200 | — | — |
| 1996-12-06 | $35.13 | $35.22 | 429,400 | — | — |
| 1996-12-05 | $35.50 | $35.59 | 237,300 | — | — |
| 1996-12-04 | $36.25 | $36.35 | 244,400 | — | — |
| 1996-12-03 | $36.50 | $36.60 | 321,200 | — | — |
| 1996-12-02 | $36.38 | $36.47 | 132,700 | — | — |
| 1996-11-29 | $36.25 | $36.35 | 139,600 | — | — |
| 1996-11-27 | $36.13 | $36.22 | 918,900 | — | — |
| 1996-11-26 | $35.00 | $35.09 | 465,900 | — | — |
| 1996-11-25 | $36.00 | $36.09 | 233,700 | — | — |
| 1996-11-22 | $36.38 | $36.47 | 281,800 | — | — |
| 1996-11-21 | $36.63 | $36.72 | 421,000 | — | — |
| 1996-11-20 | $37.25 | $37.35 | 455,700 | — | — |
| 1996-11-19 | $37.63 | $37.72 | 177,700 | — | — |
| 1996-11-18 | $37.50 | $37.60 | 306,500 | — | — |
| 1996-11-15 | $37.50 | $37.60 | 461,500 | — | — |
| 1996-11-14 | $37.50 | $37.60 | 329,700 | — | — |
| 1996-11-13 | $35.25 | $35.34 | 458,100 | — | — |
| 1996-11-12 | $35.88 | $35.97 | 345,500 | — | — |
| 1996-11-11 | $36.25 | $36.35 | 423,700 | — | — |
| 1996-11-08 | $36.13 | $36.22 | 800,700 | — | — |
| 1996-11-07 | $35.25 | $35.34 | 1,069,200 | — | — |
| 1996-11-06 | $35.88 | $35.97 | 774,300 | — | — |
| 1996-11-05 | $35.38 | $35.47 | 343,400 | — | — |
| 1996-11-04 | $35.75 | $35.84 | 222,800 | — | — |
| 1996-11-01 | $35.75 | $35.84 | 264,600 | — | — |
| 1996-10-31 | $36.50 | $36.60 | 277,500 | — | — |
| 1996-10-30 | $36.00 | $36.09 | 279,100 | — | — |
| 1996-10-29 | $36.88 | $36.97 | 192,600 | — | — |
| 1996-10-28 | $36.88 | $36.97 | 249,400 | — | — |
| 1996-10-25 | $37.63 | $37.72 | 167,000 | — | — |
| 1996-10-24 | $37.50 | $37.60 | 356,500 | — | — |
| 1996-10-23 | $38.13 | $38.23 | 521,500 | — | — |
| 1996-10-22 | $36.38 | $36.47 | 723,900 | — | — |
| 1996-10-21 | $37.50 | $37.60 | 541,100 | — | — |
| 1996-10-18 | $38.00 | $38.10 | 633,800 | — | — |
| 1996-10-17 | $38.00 | $38.10 | 182,900 | — | — |
| 1996-10-16 | $37.88 | $37.97 | 208,200 | — | — |
| 1996-10-15 | $38.38 | $38.48 | 362,700 | — | — |
| 1996-10-14 | $37.75 | $37.85 | 154,600 | — | — |
| 1996-10-11 | $37.63 | $37.72 | 317,900 | — | — |
| 1996-10-10 | $38.00 | $38.10 | 138,600 | — | — |
| 1996-10-09 | $38.25 | $38.35 | 125,200 | — | — |
| 1996-10-08 | $38.88 | $38.98 | 182,800 | — | — |
| 1996-10-07 | $39.25 | $39.35 | 255,700 | — | — |
| 1996-10-04 | $39.63 | $39.73 | 268,400 | — | — |
| 1996-10-03 | $40.13 | $40.23 | 379,100 | — | — |
| 1996-10-02 | $41.13 | $41.23 | 153,300 | — | — |
| 1996-10-01 | $40.88 | $40.98 | 365,600 | — | — |
| 1996-09-30 | $40.50 | $40.61 | 284,900 | — | — |
| 1996-09-27 | $40.38 | $40.48 | 282,200 | — | — |
| 1996-09-26 | $40.50 | $40.61 | 488,300 | — | — |
| 1996-09-25 | $40.25 | $40.36 | 376,400 | — | — |
| 1996-09-24 | $39.38 | $39.48 | 441,000 | — | — |
| 1996-09-23 | $39.25 | $39.35 | 420,000 | — | — |
| 1996-09-20 | $38.00 | $38.10 | 365,500 | — | — |
| 1996-09-19 | $38.13 | $38.23 | 743,200 | — | — |
| 1996-09-18 | $38.75 | $38.85 | 271,300 | — | — |
| 1996-09-17 | $39.50 | $39.60 | 176,700 | — | — |
| 1996-09-16 | $39.50 | $39.60 | 249,900 | — | — |
| 1996-09-13 | $38.88 | $38.98 | 385,000 | — | — |
| 1996-09-12 | $39.63 | $39.73 | 136,500 | — | — |
| 1996-09-11 | $39.63 | $39.73 | 104,600 | — | — |
| 1996-09-10 | $39.63 | $39.73 | 96,800 | — | — |
| 1996-09-09 | $39.50 | $39.60 | 138,100 | — | — |
| 1996-09-06 | $39.00 | $39.10 | 72,300 | — | — |
| 1996-09-05 | $38.25 | $38.35 | 130,500 | — | — |
| 1996-09-04 | $38.25 | $38.35 | 279,900 | — | — |
| 1996-09-03 | $38.00 | $38.10 | 312,000 | — | — |
| 1996-08-30 | $39.63 | $39.73 | 92,700 | — | — |
| 1996-08-29 | $40.63 | $40.73 | 137,800 | — | — |
| 1996-08-28 | $40.75 | $40.86 | 255,300 | — | — |
| 1996-08-27 | $40.50 | $40.61 | 94,800 | — | — |
| 1996-08-26 | $40.13 | $40.23 | 197,200 | — | — |
| 1996-08-23 | $40.13 | $40.23 | 348,500 | — | — |
| 1996-08-22 | $39.75 | $39.85 | 237,700 | — | — |
| 1996-08-21 | $38.88 | $38.98 | 148,000 | — | — |
| 1996-08-20 | $38.88 | $38.98 | 161,000 | — | — |
| 1996-08-19 | $39.38 | $39.48 | 186,800 | — | — |
| 1996-08-16 | $39.50 | $39.60 | 151,800 | — | — |
| 1996-08-15 | $40.00 | $40.11 | 319,000 | — | — |
| 1996-08-14 | $40.00 | $40.11 | 299,000 | — | — |
| 1996-08-13 | $40.00 | $40.11 | 277,300 | — | — |
| 1996-08-12 | $38.88 | $38.98 | 338,600 | — | — |
| 1996-08-09 | $38.88 | $38.98 | 277,700 | — | — |
| 1996-08-08 | $39.38 | $39.48 | 234,100 | — | — |
| 1996-08-07 | $38.75 | $38.85 | 129,000 | — | — |
| 1996-08-06 | $38.38 | $38.48 | 259,000 | — | — |
| 1996-08-05 | $38.75 | $38.85 | 275,200 | — | — |
| 1996-08-02 | $39.00 | $39.10 | 862,100 | — | — |
| 1996-08-01 | $37.88 | $37.97 | 248,700 | — | — |
| 1996-07-31 | $37.38 | $37.47 | 335,200 | — | — |
| 1996-07-30 | $36.63 | $36.72 | 228,600 | — | — |
| 1996-07-29 | $36.50 | $36.60 | 453,500 | — | — |
| 1996-07-26 | $36.25 | $36.35 | 495,300 | — | — |
| 1996-07-25 | $35.63 | $35.72 | 313,100 | — | — |
| 1996-07-24 | $34.38 | $34.47 | 624,500 | — | — |
| 1996-07-23 | $35.13 | $35.22 | 381,000 | — | — |
| 1996-07-22 | $37.00 | $37.10 | 608,600 | — | — |
| 1996-07-19 | $37.38 | $37.47 | 279,200 | — | — |
| 1996-07-18 | $37.63 | $37.72 | 407,200 | — | — |
| 1996-07-17 | $37.50 | $37.60 | 354,900 | — | — |
| 1996-07-16 | $36.50 | $36.60 | 623,800 | — | — |
| 1996-07-15 | $35.88 | $35.97 | 360,300 | — | — |
| 1996-07-12 | $37.88 | $37.97 | 256,100 | — | — |
| 1996-07-11 | $38.50 | $38.60 | 410,200 | — | — |
| 1996-07-10 | $39.75 | $39.85 | 206,400 | — | — |
| 1996-07-09 | $39.88 | $39.98 | 157,400 | — | — |
| 1996-07-08 | $40.13 | $40.23 | 283,700 | — | — |
| 1996-07-05 | $40.75 | $40.86 | 110,300 | — | — |
| 1996-07-03 | $41.13 | $41.23 | 173,800 | — | — |
| 1996-07-02 | $41.38 | $41.48 | 269,400 | — | — |
| 1996-07-01 | $41.50 | $41.61 | 203,300 | — | — |
| 1996-06-28 | $41.63 | $41.73 | 586,300 | — | — |
| 1996-06-27 | $40.75 | $40.86 | 276,100 | — | — |
| 1996-06-26 | $40.00 | $40.11 | 665,600 | — | — |
| 1996-06-25 | $40.25 | $40.36 | 450,700 | — | — |
| 1996-06-24 | $40.88 | $40.98 | 241,900 | — | — |
| 1996-06-21 | $40.75 | $40.86 | 245,700 | — | — |
| 1996-06-20 | $41.00 | $41.11 | 252,000 | — | — |
| 1996-06-19 | $41.38 | $41.48 | 423,500 | — | — |
| 1996-06-18 | $41.13 | $41.23 | 258,000 | — | — |
| 1996-06-17 | $42.25 | $42.36 | 190,100 | — | — |
| 1996-06-14 | $43.50 | $43.61 | 135,600 | — | — |
| 1996-06-13 | $43.50 | $43.61 | 153,300 | — | — |
| 1996-06-12 | $43.88 | $43.99 | 189,500 | — | — |
| 1996-06-11 | $43.63 | $43.74 | 186,400 | — | — |
| 1996-06-10 | $43.00 | $43.11 | 105,500 | — | — |
| 1996-06-07 | $43.75 | $43.87 | 299,800 | — | — |
| 1996-06-06 | $43.88 | $43.99 | 249,000 | — | — |
| 1996-06-05 | $43.92 | $44.03 | 477,750 | — | — |
| 1996-06-04 | $42.75 | $42.86 | 150,300 | — | — |
| 1996-06-03 | $42.50 | $42.61 | 228,000 | — | — |
| 1996-05-31 | $42.50 | $42.61 | 207,600 | — | — |
| 1996-05-30 | $42.25 | $42.36 | 225,000 | — | — |
| 1996-05-29 | $42.33 | $42.44 | 151,500 | — | — |
| 1996-05-28 | $42.58 | $42.70 | 177,900 | — | — |
| 1996-05-24 | $43.50 | $43.61 | 254,100 | — | — |
| 1996-05-23 | $43.33 | $43.45 | 642,900 | — | — |
| 1996-05-22 | $42.75 | $42.86 | 220,800 | — | — |
| 1996-05-21 | $42.58 | $42.70 | 228,000 | — | — |
| 1996-05-20 | $43.08 | $43.20 | 223,650 | — | — |
| 1996-05-17 | $42.92 | $43.03 | 267,150 | — | — |
| 1996-05-16 | $42.58 | $42.70 | 585,750 | — | — |
| 1996-05-15 | $41.92 | $42.03 | 232,650 | — | — |
| 1996-05-14 | $42.08 | $42.19 | 588,600 | — | — |
| 1996-05-13 | $42.42 | $42.53 | 413,400 | — | — |
| 1996-05-10 | $42.00 | $42.11 | 488,850 | — | — |
| 1996-05-09 | $41.00 | $41.11 | 480,450 | — | — |
| 1996-05-08 | $39.75 | $39.85 | 263,100 | — | — |
| 1996-05-07 | $40.08 | $40.19 | 486,150 | — | — |
| 1996-05-06 | $40.17 | $40.27 | 109,500 | — | — |
| 1996-05-03 | $40.00 | $40.11 | 355,350 | — | — |
| 1996-05-02 | $40.25 | $40.36 | 108,150 | — | — |
| 1996-05-01 | $41.25 | $41.36 | 144,450 | — | — |
| 1996-04-30 | $41.08 | $41.19 | 221,550 | — | — |
| 1996-04-29 | $41.58 | $41.69 | 318,000 | — | — |
| 1996-04-26 | $40.75 | $40.86 | 392,550 | — | — |
| 1996-04-25 | $41.00 | $41.11 | 282,900 | — | — |
| 1996-04-24 | $41.17 | $41.28 | 879,300 | — | — |
| 1996-04-23 | $40.00 | $40.11 | 414,300 | — | — |
| 1996-04-22 | $40.00 | $40.11 | 184,650 | — | — |
| 1996-04-19 | $40.00 | $40.11 | 355,050 | — | — |
| 1996-04-18 | $40.00 | $40.11 | 907,050 | — | — |
| 1996-04-17 | $40.17 | $40.27 | 382,950 | — | — |
| 1996-04-16 | $40.58 | $40.69 | 198,450 | — | — |
| 1996-04-15 | $40.17 | $40.27 | 405,300 | — | — |
| 1996-04-12 | $39.75 | $39.85 | 543,900 | — | — |
| 1996-04-11 | $38.92 | $39.02 | 398,850 | — | — |
| 1996-04-10 | $39.17 | $39.27 | 264,000 | — | — |
| 1996-04-09 | $40.25 | $40.36 | 210,450 | — | — |
| 1996-04-08 | $40.08 | $40.19 | 358,950 | — | — |
| 1996-04-04 | $40.92 | $41.02 | 173,550 | — | — |
| 1996-04-03 | $40.67 | $40.77 | 259,050 | — | — |
| 1996-04-02 | $40.42 | $40.52 | 229,050 | — | — |
| 1996-04-01 | $40.67 | $40.77 | 492,150 | — | — |
| 1996-03-29 | $39.92 | $40.02 | 380,550 | — | — |
| 1996-03-28 | $41.50 | $41.61 | 938,850 | — | — |
| 1996-03-27 | $41.83 | $41.94 | 337,050 | — | — |
| 1996-03-26 | $41.58 | $41.69 | 1,887,300 | — | — |
| 1996-03-25 | $40.67 | $40.77 | 714,900 | — | — |
| 1996-03-22 | $40.42 | $40.52 | 120,750 | — | — |
| 1996-03-21 | $40.25 | $40.36 | 453,450 | — | — |
| 1996-03-20 | $40.33 | $40.44 | 516,300 | — | — |
| 1996-03-19 | $40.33 | $40.44 | 473,550 | — | — |
| 1996-03-18 | $40.83 | $40.94 | 1,141,350 | — | — |
| 1996-03-15 | $40.42 | $40.52 | 1,126,500 | — | — |
| 1996-03-14 | $40.42 | $40.52 | 881,400 | — | — |
| 1996-03-13 | $40.00 | $40.11 | 1,416,750 | — | — |
| 1996-03-12 | $38.75 | $38.85 | 510,300 | — | — |
| 1996-03-11 | $38.67 | $38.77 | 1,889,100 | — | — |
| 1996-03-08 | $38.67 | $38.77 | 1,329,900 | — | — |
| 1996-03-07 | $38.25 | $38.35 | 501,450 | — | — |
| 1996-03-06 | $37.33 | $37.43 | 596,700 | — | — |
| 1996-03-05 | $37.00 | $37.10 | 511,650 | — | — |
| 1996-03-04 | $36.75 | $36.85 | 232,350 | — | — |
| 1996-03-01 | $35.92 | $36.01 | 364,050 | — | — |
| 1996-02-29 | $36.50 | $36.60 | 513,600 | — | — |
| 1996-02-28 | $36.83 | $36.93 | 126,450 | — | — |
| 1996-02-27 | $37.25 | $37.35 | 373,500 | — | — |
| 1996-02-26 | $37.17 | $37.26 | 245,100 | — | — |
| 1996-02-23 | $37.58 | $37.68 | 235,200 | — | — |
| 1996-02-22 | $37.17 | $37.26 | 388,500 | — | — |
| 1996-02-21 | $36.67 | $36.76 | 639,150 | — | — |
| 1996-02-20 | $36.75 | $36.85 | 416,100 | — | — |
| 1996-02-16 | $37.33 | $37.43 | 699,000 | — | — |
| 1996-02-15 | $37.42 | $37.52 | 1,063,500 | — | — |
| 1996-02-14 | $36.42 | $36.51 | 644,400 | — | — |
| 1996-02-13 | $36.33 | $36.43 | 543,750 | — | — |
| 1996-02-12 | $36.50 | $36.60 | 602,100 | — | — |
| 1996-02-09 | $35.50 | $35.59 | 343,050 | — | — |
| 1996-02-08 | $35.42 | $35.51 | 544,050 | — | — |
| 1996-02-07 | $35.67 | $35.76 | 310,950 | — | — |
| 1996-02-06 | $36.58 | $36.68 | 356,850 | — | — |
| 1996-02-05 | $36.83 | $36.93 | 333,600 | — | — |
| 1996-02-02 | $36.92 | $37.01 | 200,400 | — | — |
| 1996-02-01 | $37.08 | $37.18 | 412,650 | — | — |
| 1996-01-31 | $36.25 | $36.35 | 363,300 | — | — |
| 1996-01-30 | $36.33 | $36.43 | 262,950 | — | — |
| 1996-01-29 | $36.83 | $36.93 | 807,900 | — | — |
| 1996-01-26 | $35.92 | $36.01 | 1,107,900 | — | — |
| 1996-01-25 | $34.67 | $34.76 | 724,650 | — | — |
| 1996-01-24 | $33.33 | $33.42 | 477,600 | — | — |
| 1996-01-23 | $32.67 | $32.75 | 492,600 | — | — |
| 1996-01-22 | $32.67 | $32.75 | 591,600 | — | — |
| 1996-01-19 | $32.83 | $32.92 | 472,200 | — | — |
| 1996-01-18 | $32.42 | $32.50 | 491,100 | — | — |
| 1996-01-17 | $31.92 | $32.00 | 178,500 | — | — |
| 1996-01-16 | $31.92 | $32.00 | 284,100 | — | — |
| 1996-01-15 | $32.08 | $32.16 | 540,900 | — | — |
| 1996-01-12 | $32.00 | $32.08 | 351,000 | — | — |
| 1996-01-11 | $31.50 | $31.58 | 362,100 | — | — |
| 1996-01-10 | $30.67 | $30.74 | 896,550 | — | — |
| 1996-01-09 | $32.58 | $32.67 | 177,450 | — | — |
| 1996-01-08 | $32.83 | $32.92 | 81,000 | — | — |
| 1996-01-05 | $33.08 | $33.17 | 280,500 | — | — |
| 1996-01-04 | $33.17 | $33.25 | 207,000 | — | — |
| 1996-01-03 | $33.58 | $33.67 | 168,000 | — | — |
| 1996-01-02 | $34.08 | $34.17 | 296,700 | — | — |