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
- 1986-11-06 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 | $36.13 | $43.04 | 295,600 | — | — |
| 1996-12-30 | $36.31 | $43.26 | 98,200 | — | — |
| 1996-12-27 | $36.56 | $43.56 | 93,600 | — | — |
| 1996-12-26 | $36.50 | $43.49 | 188,800 | — | — |
| 1996-12-24 | $36.50 | $43.49 | 192,000 | — | — |
| 1996-12-23 | $36.38 | $43.34 | 123,200 | — | — |
| 1996-12-20 | $36.44 | $43.41 | 559,200 | — | — |
| 1996-12-19 | $35.75 | $42.59 | 255,600 | — | — |
| 1996-12-18 | $35.25 | $42.00 | 447,400 | — | — |
| 1996-12-17 | $35.06 | $41.77 | 854,000 | — | — |
| 1996-12-16 | $35.50 | $42.30 | 535,600 | — | — |
| 1996-12-13 | $35.19 | $41.92 | 1,042,000 | — | — |
| 1996-12-12 | $35.13 | $41.85 | 769,000 | — | — |
| 1996-12-11 | $34.94 | $41.63 | 450,400 | — | — |
| 1996-12-10 | $35.63 | $42.44 | 198,800 | — | — |
| 1996-12-09 | $35.31 | $42.07 | 258,200 | — | — |
| 1996-12-06 | $35.06 | $41.77 | 323,800 | — | — |
| 1996-12-05 | $35.13 | $41.85 | 396,200 | — | — |
| 1996-12-04 | $35.06 | $41.77 | 670,000 | — | — |
| 1996-12-03 | $35.13 | $41.85 | 476,800 | — | — |
| 1996-12-02 | $35.31 | $42.07 | 633,000 | — | — |
| 1996-11-29 | $35.56 | $42.37 | 106,600 | — | — |
| 1996-11-27 | $35.44 | $42.22 | 444,200 | — | — |
| 1996-11-26 | $35.56 | $42.37 | 404,800 | — | — |
| 1996-11-25 | $35.75 | $42.59 | 936,200 | — | — |
| 1996-11-22 | $35.75 | $42.59 | 748,800 | — | — |
| 1996-11-21 | $35.25 | $42.00 | 426,800 | — | — |
| 1996-11-20 | $34.69 | $41.33 | 701,000 | — | — |
| 1996-11-19 | $33.69 | $40.14 | 472,200 | — | — |
| 1996-11-18 | $33.50 | $39.91 | 432,600 | — | — |
| 1996-11-15 | $33.44 | $39.84 | 722,600 | — | — |
| 1996-11-14 | $33.13 | $39.47 | 362,600 | — | — |
| 1996-11-13 | $33.00 | $39.32 | 281,400 | — | — |
| 1996-11-12 | $32.81 | $39.09 | 243,000 | — | — |
| 1996-11-11 | $32.75 | $39.02 | 222,000 | — | — |
| 1996-11-08 | $32.63 | $38.87 | 416,000 | — | — |
| 1996-11-07 | $32.38 | $38.57 | 1,058,800 | — | — |
| 1996-11-06 | $32.00 | $38.13 | 326,600 | — | — |
| 1996-11-05 | $31.56 | $37.60 | 342,800 | — | — |
| 1996-11-04 | $31.44 | $37.46 | 262,800 | — | — |
| 1996-11-01 | $31.38 | $37.38 | 283,400 | — | — |
| 1996-10-31 | $31.44 | $37.46 | 315,400 | — | — |
| 1996-10-30 | $31.50 | $37.53 | 183,600 | — | — |
| 1996-10-29 | $31.75 | $37.83 | 313,600 | — | — |
| 1996-10-28 | $31.63 | $37.68 | 503,800 | — | — |
| 1996-10-25 | $31.50 | $37.53 | 1,105,000 | — | — |
| 1996-10-24 | $31.06 | $37.01 | 2,147,600 | — | — |
| 1996-10-23 | $33.13 | $39.30 | 484,000 | — | — |
| 1996-10-22 | $32.81 | $38.93 | 302,800 | — | — |
| 1996-10-21 | $32.63 | $38.71 | 184,800 | — | — |
| 1996-10-18 | $33.06 | $39.23 | 119,200 | — | — |
| 1996-10-17 | $33.13 | $39.30 | 411,600 | — | — |
| 1996-10-16 | $32.44 | $38.49 | 115,400 | — | — |
| 1996-10-15 | $32.69 | $38.78 | 191,200 | — | — |
| 1996-10-14 | $32.69 | $38.78 | 222,600 | — | — |
| 1996-10-11 | $32.56 | $38.64 | 354,600 | — | — |
| 1996-10-10 | $32.31 | $38.34 | 179,200 | — | — |
| 1996-10-09 | $32.00 | $37.97 | 489,800 | — | — |
| 1996-10-08 | $32.50 | $38.56 | 340,600 | — | — |
| 1996-10-07 | $32.38 | $38.41 | 427,400 | — | — |
| 1996-10-04 | $32.25 | $38.26 | 407,000 | — | — |
| 1996-10-03 | $32.31 | $38.34 | 727,400 | — | — |
| 1996-10-02 | $32.56 | $38.64 | 702,000 | — | — |
| 1996-10-01 | $32.38 | $38.41 | 211,200 | — | — |
| 1996-09-30 | $32.06 | $38.04 | 285,200 | — | — |
| 1996-09-27 | $32.56 | $38.64 | 93,800 | — | — |
| 1996-09-26 | $32.81 | $38.93 | 183,000 | — | — |
| 1996-09-25 | $32.75 | $38.86 | 190,800 | — | — |
| 1996-09-24 | $32.69 | $38.78 | 425,800 | — | — |
| 1996-09-23 | $32.63 | $38.71 | 111,200 | — | — |
| 1996-09-20 | $32.38 | $38.41 | 463,800 | — | — |
| 1996-09-19 | $32.31 | $38.34 | 105,800 | — | — |
| 1996-09-18 | $32.50 | $38.56 | 171,200 | — | — |
| 1996-09-17 | $32.44 | $38.49 | 382,200 | — | — |
| 1996-09-16 | $32.13 | $38.12 | 202,200 | — | — |
| 1996-09-13 | $32.19 | $38.19 | 399,800 | — | — |
| 1996-09-12 | $31.75 | $37.67 | 362,600 | — | — |
| 1996-09-11 | $31.81 | $37.75 | 173,800 | — | — |
| 1996-09-10 | $31.75 | $37.67 | 208,600 | — | — |
| 1996-09-09 | $31.81 | $37.75 | 227,200 | — | — |
| 1996-09-06 | $31.50 | $37.37 | 204,800 | — | — |
| 1996-09-05 | $31.31 | $37.15 | 306,400 | — | — |
| 1996-09-04 | $31.94 | $37.89 | 206,400 | — | — |
| 1996-09-03 | $31.81 | $37.75 | 301,400 | — | — |
| 1996-08-30 | $31.75 | $37.67 | 209,600 | — | — |
| 1996-08-29 | $31.63 | $37.52 | 179,000 | — | — |
| 1996-08-28 | $31.81 | $37.75 | 87,800 | — | — |
| 1996-08-27 | $31.94 | $37.89 | 153,400 | — | — |
| 1996-08-26 | $32.00 | $37.97 | 226,600 | — | — |
| 1996-08-23 | $32.25 | $38.26 | 251,200 | — | — |
| 1996-08-22 | $32.44 | $38.49 | 447,200 | — | — |
| 1996-08-21 | $32.31 | $38.34 | 732,400 | — | — |
| 1996-08-20 | $31.88 | $37.82 | 229,400 | — | — |
| 1996-08-19 | $31.88 | $37.82 | 200,400 | — | — |
| 1996-08-16 | $31.56 | $37.45 | 296,600 | — | — |
| 1996-08-15 | $31.13 | $36.93 | 209,600 | — | — |
| 1996-08-14 | $31.06 | $36.86 | 165,600 | — | — |
| 1996-08-13 | $31.25 | $37.08 | 130,400 | — | — |
| 1996-08-12 | $31.44 | $37.30 | 120,000 | — | — |
| 1996-08-09 | $31.63 | $37.52 | 297,400 | — | — |
| 1996-08-08 | $31.19 | $37.00 | 106,800 | — | — |
| 1996-08-07 | $30.81 | $36.56 | 116,200 | — | — |
| 1996-08-06 | $30.81 | $36.56 | 99,000 | — | — |
| 1996-08-05 | $30.56 | $36.26 | 263,400 | — | — |
| 1996-08-02 | $30.75 | $36.48 | 418,000 | — | — |
| 1996-08-01 | $30.38 | $36.04 | 247,400 | — | — |
| 1996-07-31 | $30.50 | $36.19 | 250,400 | — | — |
| 1996-07-30 | $30.38 | $36.04 | 254,400 | — | — |
| 1996-07-29 | $30.38 | $36.04 | 176,400 | — | — |
| 1996-07-26 | $30.56 | $36.26 | 372,000 | — | — |
| 1996-07-25 | $29.94 | $35.52 | 527,400 | — | — |
| 1996-07-24 | $29.25 | $34.54 | 194,400 | — | — |
| 1996-07-23 | $29.44 | $34.76 | 170,400 | — | — |
| 1996-07-22 | $29.31 | $34.62 | 159,800 | — | — |
| 1996-07-19 | $29.13 | $34.39 | 186,600 | — | — |
| 1996-07-18 | $29.69 | $35.06 | 231,600 | — | — |
| 1996-07-17 | $29.31 | $34.62 | 240,200 | — | — |
| 1996-07-16 | $29.00 | $34.25 | 467,800 | — | — |
| 1996-07-15 | $29.69 | $35.06 | 106,800 | — | — |
| 1996-07-12 | $30.38 | $35.87 | 199,400 | — | — |
| 1996-07-11 | $30.13 | $35.58 | 237,000 | — | — |
| 1996-07-10 | $30.06 | $35.50 | 163,600 | — | — |
| 1996-07-09 | $29.94 | $35.35 | 269,200 | — | — |
| 1996-07-08 | $30.00 | $35.43 | 138,000 | — | — |
| 1996-07-05 | $31.00 | $36.61 | 170,000 | — | — |
| 1996-07-03 | $31.56 | $37.27 | 196,400 | — | — |
| 1996-07-02 | $31.50 | $37.20 | 405,200 | — | — |
| 1996-07-01 | $31.44 | $37.13 | 274,800 | — | — |
| 1996-06-28 | $31.13 | $36.76 | 491,600 | — | — |
| 1996-06-27 | $30.19 | $35.65 | 212,000 | — | — |
| 1996-06-26 | $29.94 | $35.35 | 241,600 | — | — |
| 1996-06-25 | $29.38 | $34.69 | 170,200 | — | — |
| 1996-06-24 | $29.50 | $34.84 | 98,600 | — | — |
| 1996-06-21 | $29.25 | $34.54 | 451,400 | — | — |
| 1996-06-20 | $29.25 | $34.54 | 241,600 | — | — |
| 1996-06-19 | $29.50 | $34.84 | 213,400 | — | — |
| 1996-06-18 | $29.88 | $35.28 | 451,600 | — | — |
| 1996-06-17 | $29.56 | $34.91 | 132,400 | — | — |
| 1996-06-14 | $29.44 | $34.76 | 172,200 | — | — |
| 1996-06-13 | $29.56 | $34.91 | 189,200 | — | — |
| 1996-06-12 | $29.50 | $34.84 | 506,200 | — | — |
| 1996-06-11 | $29.50 | $34.84 | 244,800 | — | — |
| 1996-06-10 | $29.50 | $34.84 | 136,400 | — | — |
| 1996-06-07 | $29.50 | $34.84 | 242,600 | — | — |
| 1996-06-06 | $30.00 | $35.43 | 253,200 | — | — |
| 1996-06-05 | $30.44 | $35.94 | 236,600 | — | — |
| 1996-06-04 | $30.44 | $35.94 | 554,200 | — | — |
| 1996-06-03 | $29.75 | $35.13 | 338,400 | — | — |
| 1996-05-31 | $29.50 | $34.84 | 234,800 | — | — |
| 1996-05-30 | $29.56 | $34.91 | 282,800 | — | — |
| 1996-05-29 | $29.50 | $34.84 | 319,200 | — | — |
| 1996-05-28 | $29.50 | $34.84 | 163,400 | — | — |
| 1996-05-24 | $29.63 | $34.98 | 221,400 | — | — |
| 1996-05-23 | $29.63 | $34.98 | 647,400 | — | — |
| 1996-05-22 | $29.44 | $34.76 | 297,000 | — | — |
| 1996-05-21 | $29.44 | $34.76 | 260,800 | — | — |
| 1996-05-20 | $29.44 | $34.76 | 206,600 | — | — |
| 1996-05-17 | $29.31 | $34.62 | 338,400 | — | — |
| 1996-05-16 | $29.25 | $34.54 | 461,200 | — | — |
| 1996-05-15 | $29.38 | $34.69 | 306,800 | — | — |
| 1996-05-14 | $29.50 | $34.84 | 640,800 | — | — |
| 1996-05-13 | $29.44 | $34.76 | 372,800 | — | — |
| 1996-05-10 | $29.13 | $34.39 | 365,000 | — | — |
| 1996-05-09 | $28.63 | $33.80 | 359,600 | — | — |
| 1996-05-08 | $28.63 | $33.80 | 815,000 | — | — |
| 1996-05-07 | $28.44 | $33.58 | 419,000 | — | — |
| 1996-05-06 | $28.00 | $33.07 | 445,400 | — | — |
| 1996-05-03 | $28.75 | $33.95 | 320,600 | — | — |
| 1996-05-02 | $28.81 | $34.03 | 436,600 | — | — |
| 1996-05-01 | $29.38 | $34.69 | 419,400 | — | — |
| 1996-04-30 | $29.75 | $35.13 | 493,800 | — | — |
| 1996-04-29 | $29.88 | $35.28 | 523,600 | — | — |
| 1996-04-26 | $30.31 | $35.80 | 434,400 | — | — |
| 1996-04-25 | $30.19 | $35.65 | 317,400 | — | — |
| 1996-04-24 | $30.50 | $35.86 | 137,000 | — | — |
| 1996-04-23 | $30.69 | $36.08 | 165,000 | — | — |
| 1996-04-22 | $30.63 | $36.00 | 335,200 | — | — |
| 1996-04-19 | $30.50 | $35.86 | 124,000 | — | — |
| 1996-04-18 | $30.38 | $35.71 | 294,200 | — | — |
| 1996-04-17 | $30.69 | $36.08 | 243,600 | — | — |
| 1996-04-16 | $30.75 | $36.15 | 531,800 | — | — |
| 1996-04-15 | $30.31 | $35.64 | 367,400 | — | — |
| 1996-04-12 | $29.75 | $34.97 | 316,400 | — | — |
| 1996-04-11 | $29.63 | $34.83 | 478,600 | — | — |
| 1996-04-10 | $30.56 | $35.93 | 728,000 | — | — |
| 1996-04-09 | $30.56 | $35.93 | 369,800 | — | — |
| 1996-04-08 | $30.31 | $35.64 | 566,800 | — | — |
| 1996-04-04 | $31.50 | $37.03 | 1,073,600 | — | — |
| 1996-04-03 | $31.25 | $36.74 | 796,800 | — | — |
| 1996-04-02 | $31.00 | $36.44 | 383,800 | — | — |
| 1996-04-01 | $30.44 | $35.78 | 150,400 | — | — |
| 1996-03-29 | $29.75 | $34.97 | 234,800 | — | — |
| 1996-03-28 | $30.25 | $35.56 | 256,800 | — | — |
| 1996-03-27 | $30.19 | $35.49 | 241,200 | — | — |
| 1996-03-26 | $30.38 | $35.71 | 236,600 | — | — |
| 1996-03-25 | $30.56 | $35.93 | 299,000 | — | — |
| 1996-03-22 | $30.31 | $35.64 | 421,000 | — | — |
| 1996-03-21 | $30.00 | $35.27 | 188,000 | — | — |
| 1996-03-20 | $30.06 | $35.34 | 264,600 | — | — |
| 1996-03-19 | $30.19 | $35.49 | 393,600 | — | — |
| 1996-03-18 | $30.00 | $35.27 | 323,600 | — | — |
| 1996-03-15 | $29.31 | $34.46 | 407,200 | — | — |
| 1996-03-14 | $29.25 | $34.39 | 582,200 | — | — |
| 1996-03-13 | $28.13 | $33.06 | 579,600 | — | — |
| 1996-03-12 | $28.19 | $33.14 | 641,000 | — | — |
| 1996-03-11 | $28.50 | $33.50 | 668,200 | — | — |
| 1996-03-08 | $29.25 | $34.39 | 485,200 | — | — |
| 1996-03-07 | $30.56 | $35.93 | 202,400 | — | — |
| 1996-03-06 | $30.56 | $35.93 | 139,200 | — | — |
| 1996-03-05 | $30.75 | $36.15 | 432,600 | — | — |
| 1996-03-04 | $30.94 | $36.37 | 338,000 | — | — |
| 1996-03-01 | $29.88 | $35.12 | 454,000 | — | — |
| 1996-02-29 | $29.44 | $34.61 | 321,400 | — | — |
| 1996-02-28 | $29.38 | $34.53 | 222,000 | — | — |
| 1996-02-27 | $29.44 | $34.61 | 107,800 | — | — |
| 1996-02-26 | $29.63 | $34.83 | 437,600 | — | — |
| 1996-02-23 | $29.94 | $35.19 | 367,200 | — | — |
| 1996-02-22 | $29.88 | $35.12 | 334,200 | — | — |
| 1996-02-21 | $29.50 | $34.68 | 263,200 | — | — |
| 1996-02-20 | $29.00 | $34.09 | 295,800 | — | — |
| 1996-02-16 | $29.38 | $34.53 | 386,400 | — | — |
| 1996-02-15 | $29.50 | $34.68 | 281,200 | — | — |
| 1996-02-14 | $29.44 | $34.61 | 240,400 | — | — |
| 1996-02-13 | $29.63 | $34.83 | 366,800 | — | — |
| 1996-02-12 | $29.75 | $34.97 | 222,800 | — | — |
| 1996-02-09 | $29.50 | $34.68 | 342,400 | — | — |
| 1996-02-08 | $29.75 | $34.97 | 246,800 | — | — |
| 1996-02-07 | $29.81 | $35.05 | 168,200 | — | — |
| 1996-02-06 | $30.00 | $35.27 | 275,200 | — | — |
| 1996-02-05 | $29.81 | $35.05 | 163,000 | — | — |
| 1996-02-02 | $29.19 | $34.31 | 441,800 | — | — |
| 1996-02-01 | $29.63 | $34.83 | 274,800 | — | — |
| 1996-01-31 | $30.75 | $36.15 | 446,000 | — | — |
| 1996-01-30 | $29.06 | $34.17 | 294,200 | — | — |
| 1996-01-29 | $29.00 | $34.09 | 464,000 | — | — |
| 1996-01-26 | $29.00 | $34.09 | 500,400 | — | — |
| 1996-01-25 | $29.00 | $34.09 | 541,000 | — | — |
| 1996-01-24 | $29.13 | $34.08 | 305,000 | — | — |
| 1996-01-23 | $29.00 | $33.94 | 429,200 | — | — |
| 1996-01-22 | $29.19 | $34.16 | 420,800 | — | — |
| 1996-01-19 | $29.19 | $34.16 | 514,800 | — | — |
| 1996-01-18 | $28.88 | $33.79 | 663,200 | — | — |
| 1996-01-17 | $28.75 | $33.64 | 600,000 | — | — |
| 1996-01-16 | $28.69 | $33.57 | 214,400 | — | — |
| 1996-01-15 | $28.56 | $33.43 | 249,600 | — | — |
| 1996-01-12 | $28.69 | $33.57 | 184,000 | — | — |
| 1996-01-11 | $28.63 | $33.50 | 310,800 | — | — |
| 1996-01-10 | $28.31 | $33.13 | 292,600 | — | — |
| 1996-01-09 | $28.81 | $33.72 | 823,600 | — | — |
| 1996-01-08 | $28.81 | $33.72 | 76,200 | — | — |
| 1996-01-05 | $28.50 | $33.35 | 309,600 | — | — |
| 1996-01-04 | $28.50 | $33.35 | 403,200 | — | — |
| 1996-01-03 | $27.94 | $32.69 | 444,400 | — | — |
| 1996-01-02 | $28.00 | $32.77 | 245,200 | — | — |