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 | $22.94 | $26.40 | 2,718,398 | — | — |
| 1996-12-30 | $23.02 | $26.50 | 2,878,054 | — | — |
| 1996-12-27 | $23.43 | $26.97 | 1,449,671 | — | — |
| 1996-12-26 | $23.47 | $27.02 | 1,777,192 | — | — |
| 1996-12-24 | $23.51 | $27.06 | 1,151,951 | — | — |
| 1996-12-23 | $23.72 | $27.30 | 2,471,769 | — | — |
| 1996-12-20 | $23.80 | $27.39 | 9,672,985 | — | — |
| 1996-12-19 | $23.80 | $27.39 | 3,684,845 | — | — |
| 1996-12-18 | $23.51 | $27.06 | 4,245,616 | — | — |
| 1996-12-17 | $23.31 | $26.83 | 6,039,230 | — | — |
| 1996-12-16 | $22.81 | $26.26 | 3,537,658 | — | — |
| 1996-12-13 | $23.10 | $26.59 | 5,324,886 | — | — |
| 1996-12-12 | $23.10 | $26.59 | 5,249,468 | — | — |
| 1996-12-11 | $23.72 | $27.30 | 5,182,261 | — | — |
| 1996-12-10 | $24.09 | $27.73 | 3,113,431 | — | — |
| 1996-12-09 | $24.05 | $27.68 | 3,717,081 | — | — |
| 1996-12-06 | $23.51 | $27.06 | 4,472,174 | — | — |
| 1996-12-05 | $23.63 | $27.20 | 3,351,850 | — | — |
| 1996-12-04 | $23.68 | $27.25 | 4,855,955 | — | — |
| 1996-12-03 | $23.63 | $27.20 | 4,010,542 | — | — |
| 1996-12-02 | $24.29 | $27.96 | 5,193,208 | — | — |
| 1996-11-29 | $24.29 | $27.96 | 2,018,348 | — | — |
| 1996-11-27 | $24.29 | $27.96 | 6,794,932 | — | — |
| 1996-11-26 | $24.99 | $28.77 | 14,645,717 | — | — |
| 1996-11-25 | $24.17 | $27.82 | 4,720,020 | — | — |
| 1996-11-22 | $23.72 | $27.30 | 4,229,802 | — | — |
| 1996-11-21 | $23.76 | $27.35 | 3,043,791 | — | — |
| 1996-11-20 | $23.59 | $27.16 | 4,890,623 | — | — |
| 1996-11-19 | $23.35 | $26.87 | 4,024,835 | — | — |
| 1996-11-18 | $23.47 | $27.02 | 3,278,865 | — | — |
| 1996-11-15 | $23.76 | $27.35 | 9,793,715 | — | — |
| 1996-11-14 | $23.22 | $26.73 | 3,610,644 | — | — |
| 1996-11-13 | $23.22 | $26.73 | 3,750,836 | — | — |
| 1996-11-12 | $23.31 | $26.83 | 5,960,770 | — | — |
| 1996-11-11 | $23.14 | $26.64 | 5,117,790 | — | — |
| 1996-11-08 | $22.53 | $25.93 | 3,786,721 | — | — |
| 1996-11-07 | $22.69 | $26.12 | 4,712,114 | — | — |
| 1996-11-06 | $22.28 | $25.64 | 3,245,413 | — | — |
| 1996-11-05 | $22.24 | $25.60 | 3,700,051 | — | — |
| 1996-11-04 | $21.99 | $25.31 | 3,402,940 | — | — |
| 1996-11-01 | $21.54 | $24.79 | 3,025,849 | — | — |
| 1996-10-31 | $21.66 | $24.93 | 2,910,593 | — | — |
| 1996-10-30 | $21.58 | $24.84 | 1,715,155 | — | — |
| 1996-10-29 | $21.62 | $24.89 | 2,376,584 | — | — |
| 1996-10-28 | $21.83 | $25.12 | 3,272,174 | — | — |
| 1996-10-25 | $21.79 | $25.08 | 2,435,580 | — | — |
| 1996-10-24 | $21.50 | $24.74 | 2,700,760 | — | — |
| 1996-10-23 | $21.74 | $25.03 | 4,485,859 | — | — |
| 1996-10-22 | $21.91 | $25.22 | 3,801,318 | — | — |
| 1996-10-21 | $21.58 | $24.84 | 3,121,642 | — | — |
| 1996-10-18 | $21.37 | $24.60 | 3,072,681 | — | — |
| 1996-10-17 | $21.33 | $24.56 | 2,785,910 | — | — |
| 1996-10-16 | $21.54 | $24.79 | 3,987,734 | — | — |
| 1996-10-15 | $21.17 | $24.37 | 2,675,215 | — | — |
| 1996-10-14 | $21.09 | $24.27 | 1,750,735 | — | — |
| 1996-10-11 | $21.05 | $24.22 | 1,573,137 | — | — |
| 1996-10-10 | $20.92 | $24.08 | 2,065,484 | — | — |
| 1996-10-09 | $20.88 | $24.03 | 2,966,853 | — | — |
| 1996-10-08 | $20.92 | $24.04 | 2,624,734 | — | — |
| 1996-10-07 | $21.09 | $24.23 | 2,134,212 | — | — |
| 1996-10-04 | $21.09 | $24.23 | 4,870,552 | — | — |
| 1996-10-03 | $20.76 | $23.85 | 2,907,248 | — | — |
| 1996-10-02 | $20.68 | $23.76 | 3,208,920 | — | — |
| 1996-10-01 | $20.55 | $23.62 | 2,746,376 | — | — |
| 1996-09-30 | $20.80 | $23.90 | 3,612,164 | — | — |
| 1996-09-27 | $20.72 | $23.80 | 1,957,223 | — | — |
| 1996-09-26 | $20.39 | $23.43 | 3,206,792 | — | — |
| 1996-09-25 | $20.59 | $23.66 | 2,973,239 | — | — |
| 1996-09-24 | $20.63 | $23.71 | 3,512,722 | — | — |
| 1996-09-23 | $20.92 | $24.04 | 2,743,335 | — | — |
| 1996-09-20 | $20.76 | $23.85 | 8,056,361 | — | — |
| 1996-09-19 | $20.88 | $23.99 | 6,937,253 | — | — |
| 1996-09-18 | $20.14 | $23.14 | 2,739,078 | — | — |
| 1996-09-17 | $20.10 | $23.10 | 4,007,197 | — | — |
| 1996-09-16 | $19.81 | $22.77 | 3,981,652 | — | — |
| 1996-09-13 | $19.98 | $22.95 | 5,506,741 | — | — |
| 1996-09-12 | $19.89 | $22.86 | 6,761,784 | — | — |
| 1996-09-11 | $19.28 | $22.15 | 2,887,785 | — | — |
| 1996-09-10 | $19.03 | $21.87 | 4,037,608 | — | — |
| 1996-09-09 | $19.15 | $22.01 | 2,789,255 | — | — |
| 1996-09-06 | $18.74 | $21.54 | 4,058,895 | — | — |
| 1996-09-05 | $18.29 | $21.02 | 3,020,983 | — | — |
| 1996-09-04 | $18.66 | $21.44 | 2,252,813 | — | — |
| 1996-09-03 | $18.74 | $21.54 | 2,496,401 | — | — |
| 1996-08-30 | $18.74 | $21.54 | 4,266,903 | — | — |
| 1996-08-29 | $18.99 | $21.82 | 2,849,164 | — | — |
| 1996-08-28 | $19.15 | $22.01 | 1,657,070 | — | — |
| 1996-08-27 | $19.40 | $22.29 | 2,674,303 | — | — |
| 1996-08-26 | $19.52 | $22.43 | 3,254,840 | — | — |
| 1996-08-23 | $19.20 | $22.06 | 3,048,049 | — | — |
| 1996-08-22 | $19.11 | $21.96 | 3,451,597 | — | — |
| 1996-08-21 | $19.03 | $21.87 | 2,491,536 | — | — |
| 1996-08-20 | $18.83 | $21.63 | 2,511,911 | — | — |
| 1996-08-19 | $19.07 | $21.92 | 2,236,087 | — | — |
| 1996-08-16 | $19.11 | $21.96 | 2,658,794 | — | — |
| 1996-08-15 | $19.03 | $21.87 | 2,072,783 | — | — |
| 1996-08-14 | $19.11 | $21.96 | 2,781,348 | — | — |
| 1996-08-13 | $19.07 | $21.92 | 2,536,847 | — | — |
| 1996-08-12 | $19.24 | $22.10 | 2,986,315 | — | — |
| 1996-08-09 | $18.78 | $21.58 | 2,875,013 | — | — |
| 1996-08-08 | $18.91 | $21.73 | 3,982,261 | — | — |
| 1996-08-07 | $19.20 | $22.06 | 3,717,689 | — | — |
| 1996-08-06 | $19.40 | $22.29 | 4,283,933 | — | — |
| 1996-08-05 | $19.20 | $22.06 | 3,001,521 | — | — |
| 1996-08-02 | $19.07 | $21.92 | 4,539,990 | — | — |
| 1996-08-01 | $18.87 | $21.68 | 5,569,083 | — | — |
| 1996-07-31 | $18.29 | $21.02 | 6,107,653 | — | — |
| 1996-07-30 | $18.17 | $20.88 | 5,534,110 | — | — |
| 1996-07-29 | $17.55 | $20.17 | 5,902,686 | — | — |
| 1996-07-26 | $17.80 | $20.45 | 9,393,208 | — | — |
| 1996-07-25 | $17.88 | $20.55 | 5,534,415 | — | — |
| 1996-07-24 | $17.88 | $20.55 | 4,864,166 | — | — |
| 1996-07-23 | $18.25 | $20.97 | 4,640,041 | — | — |
| 1996-07-22 | $18.41 | $21.16 | 4,468,525 | — | — |
| 1996-07-19 | $18.87 | $21.68 | 4,230,411 | — | — |
| 1996-07-18 | $18.83 | $21.63 | 4,414,698 | — | — |
| 1996-07-17 | $18.41 | $21.16 | 6,815,915 | — | — |
| 1996-07-16 | $18.41 | $21.16 | 13,235,580 | — | — |
| 1996-07-15 | $18.04 | $20.73 | 8,628,687 | — | — |
| 1996-07-12 | $18.70 | $21.49 | 5,859,503 | — | — |
| 1996-07-11 | $18.46 | $21.21 | 7,756,817 | — | — |
| 1996-07-10 | $19.11 | $21.96 | 6,033,452 | — | — |
| 1996-07-09 | $18.91 | $21.68 | 6,557,425 | — | — |
| 1996-07-08 | $19.40 | $22.25 | 6,491,434 | — | — |
| 1996-07-05 | $19.52 | $22.39 | 3,466,498 | — | — |
| 1996-07-03 | $20.06 | $23.00 | 6,784,592 | — | — |
| 1996-07-02 | $20.14 | $23.10 | 4,727,927 | — | — |
| 1996-07-01 | $20.47 | $23.48 | 3,277,648 | — | — |
| 1996-06-28 | $20.68 | $23.71 | 4,702,078 | — | — |
| 1996-06-27 | $20.76 | $23.81 | 3,163,609 | — | — |
| 1996-06-26 | $20.51 | $23.52 | 3,638,925 | — | — |
| 1996-06-25 | $20.80 | $23.85 | 4,691,738 | — | — |
| 1996-06-24 | $20.47 | $23.48 | 3,533,705 | — | — |
| 1996-06-21 | $20.72 | $23.76 | 8,890,826 | — | — |
| 1996-06-20 | $20.31 | $23.29 | 3,836,898 | — | — |
| 1996-06-19 | $20.10 | $23.05 | 3,399,899 | — | — |
| 1996-06-18 | $20.06 | $23.00 | 3,547,390 | — | — |
| 1996-06-17 | $20.39 | $23.38 | 2,194,121 | — | — |
| 1996-06-14 | $20.22 | $23.19 | 3,404,156 | — | — |
| 1996-06-13 | $20.31 | $23.29 | 2,160,669 | — | — |
| 1996-06-12 | $20.51 | $23.52 | 2,879,270 | — | — |
| 1996-06-11 | $20.51 | $23.52 | 4,597,466 | — | — |
| 1996-06-10 | $20.51 | $23.52 | 3,113,735 | — | — |
| 1996-06-07 | $20.80 | $23.85 | 6,460,112 | — | — |
| 1996-06-06 | $20.55 | $23.57 | 7,455,753 | — | — |
| 1996-06-05 | $19.89 | $22.82 | 5,046,021 | — | — |
| 1996-06-04 | $19.77 | $22.67 | 6,177,293 | — | — |
| 1996-06-03 | $19.85 | $22.77 | 3,253,320 | — | — |
| 1996-05-31 | $19.98 | $22.91 | 3,345,160 | — | — |
| 1996-05-30 | $20.14 | $23.10 | 4,227,978 | — | — |
| 1996-05-29 | $19.89 | $22.82 | 4,305,525 | — | — |
| 1996-05-28 | $20.43 | $23.43 | 3,501,166 | — | — |
| 1996-05-24 | $20.55 | $23.57 | 4,373,948 | — | — |
| 1996-05-23 | $20.39 | $23.38 | 4,134,313 | — | — |
| 1996-05-22 | $20.63 | $23.66 | 3,971,617 | — | — |
| 1996-05-21 | $20.51 | $23.52 | 4,089,306 | — | — |
| 1996-05-20 | $20.35 | $23.33 | 4,612,671 | — | — |
| 1996-05-17 | $20.14 | $23.10 | 4,885,454 | — | — |
| 1996-05-16 | $19.98 | $22.91 | 3,873,695 | — | — |
| 1996-05-15 | $19.85 | $22.77 | 5,873,796 | — | — |
| 1996-05-14 | $20.02 | $22.96 | 3,686,366 | — | — |
| 1996-05-13 | $19.98 | $22.91 | 5,777,395 | — | — |
| 1996-05-10 | $19.48 | $22.34 | 4,505,626 | — | — |
| 1996-05-09 | $19.15 | $21.97 | 6,075,722 | — | — |
| 1996-05-08 | $19.40 | $22.25 | 7,203,345 | — | — |
| 1996-05-07 | $19.52 | $22.39 | 4,314,648 | — | — |
| 1996-05-06 | $19.77 | $22.67 | 5,816,320 | — | — |
| 1996-05-03 | $19.40 | $22.25 | 7,600,507 | — | — |
| 1996-05-02 | $19.73 | $22.63 | 5,918,804 | — | — |
| 1996-05-01 | $19.89 | $22.82 | 6,939,686 | — | — |
| 1996-04-30 | $20.39 | $23.38 | 2,971,414 | — | — |
| 1996-04-29 | $20.35 | $23.33 | 3,228,079 | — | — |
| 1996-04-26 | $20.35 | $23.33 | 5,441,054 | — | — |
| 1996-04-25 | $20.14 | $23.10 | 7,870,248 | — | — |
| 1996-04-24 | $19.94 | $22.86 | 16,649,468 | — | — |
| 1996-04-23 | $20.31 | $23.29 | 6,965,231 | — | — |
| 1996-04-22 | $20.59 | $23.62 | 4,908,262 | — | — |
| 1996-04-19 | $20.76 | $23.81 | 4,065,281 | — | — |
| 1996-04-18 | $20.68 | $23.71 | 2,948,606 | — | — |
| 1996-04-17 | $20.51 | $23.52 | 3,772,732 | — | — |
| 1996-04-16 | $20.47 | $23.48 | 3,654,435 | — | — |
| 1996-04-15 | $20.35 | $23.33 | 4,601,115 | — | — |
| 1996-04-12 | $20.18 | $23.15 | 7,866,903 | — | — |
| 1996-04-11 | $19.85 | $22.77 | 11,466,295 | — | — |
| 1996-04-10 | $20.02 | $22.96 | 9,116,168 | — | — |
| 1996-04-09 | $20.92 | $23.95 | 3,546,782 | — | — |
| 1996-04-08 | $21.17 | $24.24 | 5,374,455 | — | — |
| 1996-04-04 | $21.37 | $24.47 | 3,741,713 | — | — |
| 1996-04-03 | $21.58 | $24.71 | 2,899,645 | — | — |
| 1996-04-02 | $21.54 | $24.66 | 4,441,764 | — | — |
| 1996-04-01 | $21.33 | $24.42 | 2,781,652 | — | — |
| 1996-03-29 | $21.00 | $24.05 | 3,419,970 | — | — |
| 1996-03-28 | $21.21 | $24.28 | 3,815,307 | — | — |
| 1996-03-27 | $21.21 | $24.28 | 3,254,232 | — | — |
| 1996-03-26 | $21.21 | $24.28 | 3,863,659 | — | — |
| 1996-03-25 | $21.09 | $24.14 | 5,324,886 | — | — |
| 1996-03-22 | $21.33 | $24.42 | 6,189,458 | — | — |
| 1996-03-21 | $21.21 | $24.28 | 7,806,994 | — | — |
| 1996-03-20 | $21.46 | $24.56 | 7,598,682 | — | — |
| 1996-03-19 | $21.37 | $24.47 | 11,440,446 | — | — |
| 1996-03-18 | $21.99 | $25.18 | 14,474,506 | — | — |
| 1996-03-15 | $22.77 | $26.07 | 11,342,524 | — | — |
| 1996-03-14 | $22.94 | $26.26 | 22,356,918 | — | — |
| 1996-03-13 | $22.57 | $25.84 | 9,731,678 | — | — |
| 1996-03-12 | $22.28 | $25.51 | 6,327,522 | — | — |
| 1996-03-11 | $21.83 | $24.99 | 5,999,696 | — | — |
| 1996-03-08 | $21.58 | $24.71 | 8,564,217 | — | — |
| 1996-03-07 | $21.99 | $25.18 | 3,797,669 | — | — |
| 1996-03-06 | $21.87 | $25.04 | 4,956,310 | — | — |
| 1996-03-05 | $21.95 | $25.13 | 3,107,653 | — | — |
| 1996-03-04 | $21.95 | $25.13 | 4,511,708 | — | — |
| 1996-03-01 | $21.70 | $24.85 | 3,823,213 | — | — |
| 1996-02-29 | $21.54 | $24.66 | 3,244,197 | — | — |
| 1996-02-28 | $21.66 | $24.80 | 4,301,875 | — | — |
| 1996-02-27 | $21.37 | $24.47 | 3,794,932 | — | — |
| 1996-02-26 | $21.37 | $24.47 | 3,894,982 | — | — |
| 1996-02-23 | $21.37 | $24.47 | 5,580,030 | — | — |
| 1996-02-22 | $21.21 | $24.28 | 4,086,265 | — | — |
| 1996-02-21 | $20.96 | $24.00 | 2,643,893 | — | — |
| 1996-02-20 | $20.84 | $23.86 | 3,055,651 | — | — |
| 1996-02-16 | $21.09 | $24.14 | 4,939,584 | — | — |
| 1996-02-15 | $21.00 | $24.05 | 4,016,929 | — | — |
| 1996-02-14 | $21.05 | $24.09 | 6,409,934 | — | — |
| 1996-02-13 | $20.92 | $23.95 | 4,683,224 | — | — |
| 1996-02-12 | $20.80 | $23.81 | 3,977,395 | — | — |
| 1996-02-09 | $20.63 | $23.62 | 19,199,392 | — | — |
| 1996-02-08 | $20.92 | $23.95 | 5,805,981 | — | — |
| 1996-02-07 | $20.96 | $24.00 | 6,636,797 | — | — |
| 1996-02-06 | $20.59 | $23.58 | 7,702,686 | — | — |
| 1996-02-05 | $20.26 | $23.20 | 5,378,104 | — | — |
| 1996-02-02 | $20.39 | $23.34 | 3,768,474 | — | — |
| 1996-02-01 | $20.51 | $23.48 | 4,998,277 | — | — |
| 1996-01-31 | $21.13 | $24.19 | 4,595,337 | — | — |
| 1996-01-30 | $20.92 | $23.95 | 4,778,104 | — | — |
| 1996-01-29 | $20.31 | $23.25 | 3,801,014 | — | — |
| 1996-01-26 | $19.98 | $22.87 | 3,684,237 | — | — |
| 1996-01-25 | $19.81 | $22.68 | 4,881,500 | — | — |
| 1996-01-24 | $19.98 | $22.87 | 6,905,626 | — | — |
| 1996-01-23 | $19.89 | $22.78 | 7,482,210 | — | — |
| 1996-01-22 | $19.89 | $22.78 | 3,960,061 | — | — |
| 1996-01-19 | $19.73 | $22.59 | 4,490,421 | — | — |
| 1996-01-18 | $19.65 | $22.49 | 3,621,287 | — | — |
| 1996-01-17 | $19.57 | $22.40 | 3,988,039 | — | — |
| 1996-01-16 | $19.73 | $22.59 | 3,717,993 | — | — |
| 1996-01-15 | $19.73 | $22.59 | 2,367,765 | — | — |
| 1996-01-12 | $19.73 | $22.59 | 2,521,034 | — | — |
| 1996-01-11 | $19.85 | $22.73 | 3,023,416 | — | — |
| 1996-01-10 | $19.61 | $22.45 | 5,429,498 | — | — |
| 1996-01-09 | $20.42 | $23.38 | 5,733,300 | — | — |
| 1996-01-08 | $20.39 | $23.34 | 1,542,727 | — | — |
| 1996-01-05 | $20.26 | $23.20 | 6,337,861 | — | — |
| 1996-01-04 | $19.89 | $22.78 | 7,263,862 | — | — |
| 1996-01-03 | $20.14 | $23.06 | 6,326,913 | — | — |
| 1996-01-02 | $20.02 | $22.92 | 5,216,624 | — | — |