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
- 1970-01-02 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 | $19.07 | $149.10 | 545,789 | — | — |
| 1996-12-30 | $19.18 | $149.93 | 320,285 | — | — |
| 1996-12-27 | $19.28 | $150.75 | 937,841 | — | — |
| 1996-12-26 | $19.39 | $151.57 | 489,205 | — | — |
| 1996-12-24 | $19.07 | $149.10 | 205,101 | — | — |
| 1996-12-23 | $19.07 | $149.10 | 424,792 | — | — |
| 1996-12-20 | $19.07 | $149.10 | 1,185,172 | — | — |
| 1996-12-19 | $18.86 | $147.45 | 1,818,624 | — | — |
| 1996-12-18 | $18.65 | $145.81 | 1,138,671 | — | — |
| 1996-12-17 | $18.23 | $142.51 | 1,169,988 | — | — |
| 1996-12-16 | $17.91 | $140.04 | 414,709 | — | — |
| 1996-12-13 | $17.91 | $140.04 | 1,365,836 | — | — |
| 1996-12-12 | $18.23 | $142.51 | 552,550 | — | — |
| 1996-12-11 | $18.34 | $143.34 | 739,027 | — | — |
| 1996-12-10 | $18.02 | $140.86 | 511,981 | — | — |
| 1996-12-09 | $18.12 | $141.69 | 405,931 | — | — |
| 1996-12-06 | $17.91 | $140.04 | 636,773 | — | — |
| 1996-12-05 | $18.23 | $142.51 | 695,611 | — | — |
| 1996-12-04 | $18.34 | $143.34 | 342,112 | — | — |
| 1996-12-03 | $18.34 | $143.34 | 270,225 | — | — |
| 1996-12-02 | $18.55 | $144.98 | 447,331 | — | — |
| 1996-11-29 | $18.55 | $144.98 | 129,063 | — | — |
| 1996-11-27 | $18.65 | $145.81 | 972,954 | — | — |
| 1996-11-26 | $18.76 | $146.63 | 693,950 | — | — |
| 1996-11-25 | $18.65 | $145.81 | 1,370,344 | — | — |
| 1996-11-22 | $18.86 | $147.45 | 1,658,837 | — | — |
| 1996-11-21 | $19.18 | $149.93 | 525,860 | — | — |
| 1996-11-20 | $19.07 | $149.10 | 297,628 | — | — |
| 1996-11-19 | $19.28 | $150.75 | 235,350 | — | — |
| 1996-11-18 | $19.39 | $151.57 | 199,644 | — | — |
| 1996-11-15 | $19.49 | $152.40 | 368,921 | — | — |
| 1996-11-14 | $19.81 | $154.87 | 1,527,521 | — | — |
| 1996-11-13 | $19.39 | $151.57 | 1,680,190 | — | — |
| 1996-11-12 | $20.13 | $154.87 | 340,095 | — | — |
| 1996-11-11 | $20.23 | $155.68 | 210,795 | — | — |
| 1996-11-08 | $20.23 | $155.68 | 226,216 | — | — |
| 1996-11-07 | $20.13 | $154.87 | 411,862 | — | — |
| 1996-11-06 | $20.23 | $155.68 | 783,749 | — | — |
| 1996-11-05 | $19.71 | $151.62 | 442,586 | — | — |
| 1996-11-04 | $19.49 | $150.00 | 743,772 | — | — |
| 1996-11-01 | $19.39 | $149.19 | 328,944 | — | — |
| 1996-10-31 | $19.28 | $148.38 | 400,119 | — | — |
| 1996-10-30 | $19.60 | $150.81 | 556,940 | — | — |
| 1996-10-29 | $19.49 | $150.00 | 1,030,486 | — | — |
| 1996-10-28 | $19.18 | $147.57 | 647,568 | — | — |
| 1996-10-25 | $19.49 | $150.00 | 710,676 | — | — |
| 1996-10-24 | $19.39 | $149.19 | 784,342 | — | — |
| 1996-10-23 | $19.49 | $150.00 | 528,944 | — | — |
| 1996-10-22 | $19.39 | $149.19 | 873,310 | — | — |
| 1996-10-21 | $19.49 | $150.00 | 742,942 | — | — |
| 1996-10-18 | $19.60 | $150.81 | 998,932 | — | — |
| 1996-10-17 | $19.60 | $150.81 | 316,845 | — | — |
| 1996-10-16 | $19.60 | $150.81 | 670,225 | — | — |
| 1996-10-15 | $19.49 | $150.00 | 644,128 | — | — |
| 1996-10-14 | $19.39 | $149.19 | 391,459 | — | — |
| 1996-10-11 | $19.28 | $148.38 | 586,358 | — | — |
| 1996-10-10 | $19.28 | $148.38 | 781,376 | — | — |
| 1996-10-09 | $19.28 | $148.38 | 935,824 | — | — |
| 1996-10-08 | $19.18 | $147.57 | 204,152 | — | — |
| 1996-10-07 | $19.18 | $147.57 | 516,726 | — | — |
| 1996-10-04 | $19.07 | $146.76 | 815,065 | — | — |
| 1996-10-03 | $18.86 | $145.14 | 333,215 | — | — |
| 1996-10-02 | $18.86 | $145.14 | 327,165 | — | — |
| 1996-10-01 | $18.86 | $145.14 | 369,751 | — | — |
| 1996-09-30 | $18.65 | $143.52 | 444,603 | — | — |
| 1996-09-27 | $18.97 | $145.95 | 884,223 | — | — |
| 1996-09-26 | $19.07 | $146.76 | 648,873 | — | — |
| 1996-09-25 | $19.18 | $147.57 | 888,256 | — | — |
| 1996-09-24 | $19.18 | $147.57 | 739,739 | — | — |
| 1996-09-23 | $19.07 | $146.76 | 268,327 | — | — |
| 1996-09-20 | $18.97 | $145.95 | 1,194,662 | — | — |
| 1996-09-19 | $18.97 | $145.95 | 1,213,286 | — | — |
| 1996-09-18 | $19.18 | $147.57 | 591,103 | — | — |
| 1996-09-17 | $18.76 | $144.33 | 393,357 | — | — |
| 1996-09-16 | $18.97 | $145.95 | 444,958 | — | — |
| 1996-09-13 | $18.76 | $144.33 | 555,872 | — | — |
| 1996-09-12 | $18.65 | $143.52 | 413,642 | — | — |
| 1996-09-11 | $18.55 | $142.71 | 776,038 | — | — |
| 1996-09-10 | $18.12 | $139.46 | 589,917 | — | — |
| 1996-09-09 | $18.02 | $138.65 | 355,516 | — | — |
| 1996-09-06 | $18.02 | $138.65 | 1,511,151 | — | — |
| 1996-09-05 | $18.02 | $138.65 | 806,643 | — | — |
| 1996-09-04 | $17.81 | $137.03 | 917,675 | — | — |
| 1996-09-03 | $18.12 | $139.46 | 339,502 | — | — |
| 1996-08-30 | $18.34 | $141.08 | 789,561 | — | — |
| 1996-08-29 | $18.55 | $142.71 | 1,346,382 | — | — |
| 1996-08-28 | $18.44 | $141.89 | 500,593 | — | — |
| 1996-08-27 | $18.65 | $143.52 | 357,533 | — | — |
| 1996-08-26 | $18.55 | $142.71 | 394,543 | — | — |
| 1996-08-23 | $18.44 | $141.89 | 238,434 | — | — |
| 1996-08-22 | $18.65 | $143.52 | 534,164 | — | — |
| 1996-08-21 | $18.44 | $141.89 | 644,721 | — | — |
| 1996-08-20 | $18.55 | $142.71 | 1,043,654 | — | — |
| 1996-08-19 | $18.86 | $145.14 | 485,053 | — | — |
| 1996-08-16 | $18.86 | $145.14 | 987,189 | — | — |
| 1996-08-15 | $18.55 | $142.71 | 1,509,015 | — | — |
| 1996-08-14 | $18.76 | $144.33 | 857,651 | — | — |
| 1996-08-13 | $19.18 | $145.14 | 1,930,724 | — | — |
| 1996-08-12 | $19.28 | $145.94 | 943,891 | — | — |
| 1996-08-09 | $19.92 | $150.72 | 271,767 | — | — |
| 1996-08-08 | $19.71 | $149.13 | 280,071 | — | — |
| 1996-08-07 | $20.02 | $151.52 | 205,219 | — | — |
| 1996-08-06 | $19.81 | $149.92 | 248,636 | — | — |
| 1996-08-05 | $20.02 | $151.52 | 187,544 | — | — |
| 1996-08-02 | $20.02 | $151.52 | 529,775 | — | — |
| 1996-08-01 | $19.60 | $148.33 | 817,912 | — | — |
| 1996-07-31 | $19.07 | $144.34 | 527,521 | — | — |
| 1996-07-30 | $18.97 | $143.54 | 455,397 | — | — |
| 1996-07-29 | $19.07 | $144.34 | 210,795 | — | — |
| 1996-07-26 | $19.07 | $144.34 | 192,171 | — | — |
| 1996-07-25 | $19.07 | $144.34 | 332,622 | — | — |
| 1996-07-24 | $19.07 | $144.34 | 451,246 | — | — |
| 1996-07-23 | $19.07 | $144.34 | 1,207,592 | — | — |
| 1996-07-22 | $19.18 | $145.14 | 351,720 | — | — |
| 1996-07-19 | $19.18 | $145.14 | 463,820 | — | — |
| 1996-07-18 | $19.28 | $145.94 | 905,931 | — | — |
| 1996-07-17 | $19.49 | $147.53 | 355,279 | — | — |
| 1996-07-16 | $19.81 | $149.92 | 781,139 | — | — |
| 1996-07-15 | $20.02 | $151.52 | 683,986 | — | — |
| 1996-07-12 | $20.02 | $151.52 | 826,335 | — | — |
| 1996-07-11 | $19.81 | $149.92 | 424,674 | — | — |
| 1996-07-10 | $19.81 | $149.92 | 702,491 | — | — |
| 1996-07-09 | $19.81 | $149.92 | 384,816 | — | — |
| 1996-07-08 | $19.60 | $148.33 | 974,970 | — | — |
| 1996-07-05 | $19.60 | $148.33 | 469,158 | — | — |
| 1996-07-03 | $20.34 | $153.91 | 242,230 | — | — |
| 1996-07-02 | $20.34 | $153.91 | 769,751 | — | — |
| 1996-07-01 | $20.86 | $157.90 | 464,650 | — | — |
| 1996-06-28 | $20.76 | $157.10 | 748,754 | — | — |
| 1996-06-27 | $20.23 | $153.11 | 837,960 | — | — |
| 1996-06-26 | $19.60 | $148.33 | 1,309,015 | — | — |
| 1996-06-25 | $19.49 | $147.53 | 377,224 | — | — |
| 1996-06-24 | $19.49 | $147.53 | 390,747 | — | — |
| 1996-06-21 | $19.28 | $145.94 | 1,188,256 | — | — |
| 1996-06-20 | $18.97 | $143.54 | 2,023,606 | — | — |
| 1996-06-19 | $18.97 | $143.54 | 469,395 | — | — |
| 1996-06-18 | $19.18 | $145.14 | 719,929 | — | — |
| 1996-06-17 | $19.39 | $146.73 | 1,620,522 | — | — |
| 1996-06-14 | $19.49 | $147.53 | 230,842 | — | — |
| 1996-06-13 | $19.49 | $147.53 | 328,826 | — | — |
| 1996-06-12 | $19.49 | $147.53 | 603,440 | — | — |
| 1996-06-11 | $19.71 | $149.13 | 811,862 | — | — |
| 1996-06-10 | $19.28 | $145.94 | 1,549,466 | — | — |
| 1996-06-07 | $19.28 | $145.94 | 493,832 | — | — |
| 1996-06-06 | $19.39 | $146.73 | 1,005,457 | — | — |
| 1996-06-05 | $18.97 | $143.54 | 334,875 | — | — |
| 1996-06-04 | $18.55 | $140.35 | 231,910 | — | — |
| 1996-06-03 | $18.23 | $137.96 | 272,954 | — | — |
| 1996-05-31 | $18.44 | $139.56 | 240,925 | — | — |
| 1996-05-30 | $18.76 | $141.95 | 260,854 | — | — |
| 1996-05-29 | $18.86 | $142.75 | 634,757 | — | — |
| 1996-05-28 | $19.07 | $144.34 | 376,038 | — | — |
| 1996-05-24 | $19.28 | $145.94 | 1,137,248 | — | — |
| 1996-05-23 | $19.39 | $146.73 | 1,322,539 | — | — |
| 1996-05-22 | $19.71 | $149.13 | 744,247 | — | — |
| 1996-05-21 | $19.39 | $146.73 | 675,089 | — | — |
| 1996-05-20 | $19.07 | $144.34 | 333,808 | — | — |
| 1996-05-17 | $19.18 | $145.14 | 361,566 | — | — |
| 1996-05-16 | $19.18 | $145.14 | 615,540 | — | — |
| 1996-05-15 | $19.49 | $147.53 | 1,320,522 | — | — |
| 1996-05-14 | $19.60 | $148.33 | 1,371,530 | — | — |
| 1996-05-13 | $19.81 | $147.53 | 2,065,125 | — | — |
| 1996-05-10 | $19.39 | $144.39 | 359,312 | — | — |
| 1996-05-09 | $19.18 | $142.82 | 361,566 | — | — |
| 1996-05-08 | $19.49 | $145.18 | 1,283,511 | — | — |
| 1996-05-07 | $18.65 | $138.90 | 652,313 | — | — |
| 1996-05-06 | $18.65 | $138.90 | 2,019,692 | — | — |
| 1996-05-03 | $18.02 | $134.19 | 387,189 | — | — |
| 1996-05-02 | $18.12 | $134.97 | 1,150,771 | — | — |
| 1996-05-01 | $18.55 | $138.11 | 1,874,259 | — | — |
| 1996-04-30 | $18.02 | $134.19 | 927,995 | — | — |
| 1996-04-29 | $17.81 | $132.62 | 355,991 | — | — |
| 1996-04-26 | $17.60 | $131.05 | 3,106,999 | — | — |
| 1996-04-25 | $17.70 | $131.84 | 473,310 | — | — |
| 1996-04-24 | $17.91 | $133.41 | 677,106 | — | — |
| 1996-04-23 | $17.91 | $133.41 | 634,994 | — | — |
| 1996-04-22 | $18.02 | $134.19 | 576,394 | — | — |
| 1996-04-19 | $17.28 | $128.70 | 617,438 | — | — |
| 1996-04-18 | $17.81 | $132.62 | 368,446 | — | — |
| 1996-04-17 | $17.70 | $131.84 | 677,343 | — | — |
| 1996-04-16 | $17.70 | $131.84 | 500,119 | — | — |
| 1996-04-15 | $18.02 | $134.19 | 302,610 | — | — |
| 1996-04-12 | $18.12 | $134.97 | 286,477 | — | — |
| 1996-04-11 | $18.12 | $134.97 | 550,652 | — | — |
| 1996-04-10 | $18.34 | $136.54 | 846,026 | — | — |
| 1996-04-09 | $18.55 | $138.11 | 1,289,798 | — | — |
| 1996-04-08 | $18.34 | $136.54 | 334,875 | — | — |
| 1996-04-04 | $18.86 | $140.47 | 311,862 | — | — |
| 1996-04-03 | $18.76 | $139.68 | 834,282 | — | — |
| 1996-04-02 | $18.86 | $140.47 | 674,140 | — | — |
| 1996-04-01 | $18.65 | $138.90 | 444,365 | — | — |
| 1996-03-29 | $18.23 | $135.76 | 515,777 | — | — |
| 1996-03-28 | $18.68 | $139.09 | 367,853 | — | — |
| 1996-03-27 | $19.07 | $142.04 | 237,485 | — | — |
| 1996-03-26 | $19.07 | $142.04 | 233,096 | — | — |
| 1996-03-25 | $19.07 | $142.04 | 202,491 | — | — |
| 1996-03-22 | $19.07 | $142.04 | 621,590 | — | — |
| 1996-03-21 | $18.86 | $140.47 | 279,241 | — | — |
| 1996-03-20 | $18.86 | $140.47 | 262,752 | — | — |
| 1996-03-19 | $18.97 | $141.25 | 373,665 | — | — |
| 1996-03-18 | $19.28 | $143.61 | 383,749 | — | — |
| 1996-03-15 | $18.44 | $137.33 | 683,274 | — | — |
| 1996-03-14 | $18.65 | $138.90 | 324,199 | — | — |
| 1996-03-13 | $18.55 | $138.11 | 317,912 | — | — |
| 1996-03-12 | $18.86 | $140.47 | 594,187 | — | — |
| 1996-03-11 | $18.76 | $139.68 | 856,584 | — | — |
| 1996-03-08 | $18.86 | $140.47 | 751,957 | — | — |
| 1996-03-07 | $19.39 | $144.39 | 328,114 | — | — |
| 1996-03-06 | $19.49 | $145.18 | 266,192 | — | — |
| 1996-03-05 | $19.81 | $147.53 | 666,311 | — | — |
| 1996-03-04 | $19.81 | $147.53 | 565,836 | — | — |
| 1996-03-01 | $19.39 | $144.39 | 1,190,273 | — | — |
| 1996-02-29 | $19.07 | $142.04 | 810,676 | — | — |
| 1996-02-28 | $19.18 | $142.82 | 939,739 | — | — |
| 1996-02-27 | $19.07 | $142.04 | 436,655 | — | — |
| 1996-02-26 | $18.97 | $141.25 | 1,763,464 | — | — |
| 1996-02-23 | $19.39 | $144.39 | 676,631 | — | — |
| 1996-02-22 | $19.49 | $145.18 | 559,786 | — | — |
| 1996-02-21 | $19.18 | $142.82 | 980,546 | — | — |
| 1996-02-20 | $18.65 | $138.90 | 1,838,790 | — | — |
| 1996-02-16 | $19.18 | $142.82 | 684,104 | — | — |
| 1996-02-15 | $19.39 | $144.39 | 928,588 | — | — |
| 1996-02-14 | $19.71 | $146.75 | 1,604,152 | — | — |
| 1996-02-13 | $20.34 | $149.10 | 1,224,555 | — | — |
| 1996-02-12 | $20.76 | $152.19 | 779,359 | — | — |
| 1996-02-09 | $20.76 | $152.19 | 362,159 | — | — |
| 1996-02-08 | $20.86 | $152.96 | 374,614 | — | — |
| 1996-02-07 | $20.65 | $151.42 | 295,255 | — | — |
| 1996-02-06 | $20.34 | $149.10 | 411,032 | — | — |
| 1996-02-05 | $20.13 | $147.55 | 238,553 | — | — |
| 1996-02-02 | $20.23 | $148.33 | 419,810 | — | — |
| 1996-02-01 | $20.55 | $150.64 | 710,083 | — | — |
| 1996-01-31 | $20.23 | $148.33 | 650,652 | — | — |
| 1996-01-30 | $20.23 | $148.33 | 374,852 | — | — |
| 1996-01-29 | $20.13 | $147.55 | 343,535 | — | — |
| 1996-01-26 | $20.23 | $148.33 | 618,743 | — | — |
| 1996-01-25 | $20.23 | $148.33 | 846,856 | — | — |
| 1996-01-24 | $20.34 | $149.10 | 666,667 | — | — |
| 1996-01-23 | $20.44 | $149.87 | 1,068,090 | — | — |
| 1996-01-22 | $20.65 | $151.42 | 930,012 | — | — |
| 1996-01-19 | $21.18 | $155.28 | 437,722 | — | — |
| 1996-01-18 | $21.08 | $154.51 | 241,518 | — | — |
| 1996-01-17 | $21.39 | $156.83 | 296,323 | — | — |
| 1996-01-16 | $21.39 | $156.83 | 402,135 | — | — |
| 1996-01-15 | $20.86 | $152.96 | 353,737 | — | — |
| 1996-01-12 | $20.65 | $151.42 | 439,146 | — | — |
| 1996-01-11 | $21.08 | $154.51 | 426,097 | — | — |
| 1996-01-10 | $21.08 | $154.51 | 632,384 | — | — |
| 1996-01-09 | $21.39 | $156.83 | 537,011 | — | — |
| 1996-01-08 | $21.50 | $157.60 | 140,569 | — | — |
| 1996-01-05 | $21.29 | $156.05 | 630,368 | — | — |
| 1996-01-04 | $20.76 | $152.19 | 650,178 | — | — |
| 1996-01-03 | $20.76 | $152.19 | 420,047 | — | — |
| 1996-01-02 | $20.76 | $152.19 | 693,832 | — | — |