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 | $27.55 | $364.18 | 138,063 | — | — |
| 1996-12-30 | $27.87 | $368.40 | 340,163 | — | — |
| 1996-12-27 | $28.09 | $371.21 | 197,165 | — | — |
| 1996-12-26 | $27.87 | $368.40 | 128,780 | — | — |
| 1996-12-24 | $27.77 | $366.99 | 80,958 | — | — |
| 1996-12-23 | $27.66 | $365.59 | 205,390 | — | — |
| 1996-12-20 | $27.66 | $365.59 | 1,297,553 | — | — |
| 1996-12-19 | $26.81 | $354.34 | 468,943 | — | — |
| 1996-12-18 | $26.28 | $347.31 | 309,495 | — | — |
| 1996-12-17 | $26.06 | $344.49 | 430,520 | — | — |
| 1996-12-16 | $26.28 | $347.31 | 329,588 | — | — |
| 1996-12-13 | $26.38 | $348.71 | 1,013,203 | — | — |
| 1996-12-12 | $25.96 | $343.09 | 1,081,588 | — | — |
| 1996-12-11 | $27.23 | $354.17 | 1,932,405 | — | — |
| 1996-12-10 | $27.34 | $355.55 | 488,095 | — | — |
| 1996-12-09 | $27.23 | $354.17 | 481,163 | — | — |
| 1996-12-06 | $27.23 | $354.17 | 717,808 | — | — |
| 1996-12-05 | $27.23 | $354.17 | 277,065 | — | — |
| 1996-12-04 | $27.02 | $351.40 | 1,210,250 | — | — |
| 1996-12-03 | $26.91 | $350.02 | 518,763 | — | — |
| 1996-12-02 | $27.34 | $355.55 | 945,053 | — | — |
| 1996-11-29 | $27.23 | $354.17 | 131,718 | — | — |
| 1996-11-27 | $27.23 | $354.17 | 819,563 | — | — |
| 1996-11-26 | $27.23 | $354.17 | 448,380 | — | — |
| 1996-11-25 | $27.55 | $358.32 | 173,313 | — | — |
| 1996-11-22 | $27.66 | $359.70 | 316,663 | — | — |
| 1996-11-21 | $27.66 | $359.70 | 1,080,413 | — | — |
| 1996-11-20 | $27.45 | $356.94 | 354,733 | — | — |
| 1996-11-19 | $27.45 | $356.94 | 213,145 | — | — |
| 1996-11-18 | $27.45 | $356.94 | 215,730 | — | — |
| 1996-11-15 | $27.45 | $356.94 | 546,963 | — | — |
| 1996-11-14 | $27.55 | $358.32 | 339,810 | — | — |
| 1996-11-13 | $27.34 | $355.55 | 250,863 | — | — |
| 1996-11-12 | $27.23 | $354.17 | 383,520 | — | — |
| 1996-11-11 | $27.02 | $351.40 | 284,350 | — | — |
| 1996-11-08 | $27.02 | $351.40 | 252,743 | — | — |
| 1996-11-07 | $26.81 | $348.63 | 360,020 | — | — |
| 1996-11-06 | $26.81 | $348.63 | 334,993 | — | — |
| 1996-11-05 | $26.38 | $343.10 | 466,593 | — | — |
| 1996-11-04 | $25.96 | $337.57 | 362,135 | — | — |
| 1996-11-01 | $25.64 | $333.42 | 692,075 | — | — |
| 1996-10-31 | $25.64 | $333.42 | 885,245 | — | — |
| 1996-10-30 | $25.21 | $327.88 | 441,918 | — | — |
| 1996-10-29 | $24.79 | $322.35 | 564,353 | — | — |
| 1996-10-28 | $24.26 | $315.43 | 120,790 | — | — |
| 1996-10-25 | $24.36 | $316.81 | 159,448 | — | — |
| 1996-10-24 | $24.36 | $316.81 | 130,543 | — | — |
| 1996-10-23 | $24.36 | $316.81 | 235,353 | — | — |
| 1996-10-22 | $24.36 | $316.81 | 108,923 | — | — |
| 1996-10-21 | $24.36 | $316.81 | 272,013 | — | — |
| 1996-10-18 | $24.47 | $318.20 | 594,550 | — | — |
| 1996-10-17 | $24.26 | $315.43 | 366,953 | — | — |
| 1996-10-16 | $24.26 | $315.43 | 301,270 | — | — |
| 1996-10-15 | $24.15 | $314.05 | 202,688 | — | — |
| 1996-10-14 | $24.15 | $314.05 | 170,493 | — | — |
| 1996-10-11 | $24.15 | $314.05 | 184,828 | — | — |
| 1996-10-10 | $23.94 | $311.28 | 379,408 | — | — |
| 1996-10-09 | $24.04 | $312.66 | 694,660 | — | — |
| 1996-10-08 | $24.04 | $312.66 | 405,493 | — | — |
| 1996-10-07 | $24.26 | $315.43 | 292,340 | — | — |
| 1996-10-04 | $24.26 | $315.43 | 577,160 | — | — |
| 1996-10-03 | $23.94 | $311.28 | 241,933 | — | — |
| 1996-10-02 | $23.72 | $308.51 | 237,350 | — | — |
| 1996-10-01 | $23.94 | $311.28 | 290,460 | — | — |
| 1996-09-30 | $23.83 | $309.90 | 202,570 | — | — |
| 1996-09-27 | $23.72 | $308.51 | 198,340 | — | — |
| 1996-09-26 | $23.94 | $311.28 | 224,073 | — | — |
| 1996-09-25 | $24.04 | $312.66 | 435,455 | — | — |
| 1996-09-24 | $23.94 | $311.28 | 449,085 | — | — |
| 1996-09-23 | $23.83 | $309.90 | 441,683 | — | — |
| 1996-09-20 | $24.15 | $314.05 | 2,380,668 | — | — |
| 1996-09-19 | $24.04 | $312.66 | 890,180 | — | — |
| 1996-09-18 | $23.94 | $311.28 | 639,670 | — | — |
| 1996-09-17 | $24.68 | $315.27 | 1,661,803 | — | — |
| 1996-09-16 | $24.26 | $309.83 | 510,185 | — | — |
| 1996-09-13 | $24.26 | $309.83 | 466,240 | — | — |
| 1996-09-12 | $24.26 | $309.83 | 688,903 | — | — |
| 1996-09-11 | $24.04 | $307.11 | 308,320 | — | — |
| 1996-09-10 | $24.26 | $309.83 | 133,480 | — | — |
| 1996-09-09 | $24.36 | $311.19 | 197,283 | — | — |
| 1996-09-06 | $24.26 | $309.83 | 245,693 | — | — |
| 1996-09-05 | $23.83 | $304.39 | 392,920 | — | — |
| 1996-09-04 | $24.04 | $307.11 | 389,043 | — | — |
| 1996-09-03 | $24.04 | $307.11 | 252,625 | — | — |
| 1996-08-30 | $24.26 | $309.83 | 116,443 | — | — |
| 1996-08-29 | $24.36 | $311.19 | 230,535 | — | — |
| 1996-08-28 | $24.79 | $316.62 | 69,795 | — | — |
| 1996-08-27 | $25.00 | $319.34 | 299,390 | — | — |
| 1996-08-26 | $24.79 | $316.62 | 150,518 | — | — |
| 1996-08-23 | $25.00 | $319.34 | 166,850 | — | — |
| 1996-08-22 | $25.32 | $323.42 | 342,630 | — | — |
| 1996-08-21 | $25.21 | $322.06 | 368,245 | — | — |
| 1996-08-20 | $25.21 | $322.06 | 431,578 | — | — |
| 1996-08-19 | $25.43 | $324.78 | 241,933 | — | — |
| 1996-08-16 | $25.53 | $326.14 | 188,118 | — | — |
| 1996-08-15 | $25.32 | $323.42 | 205,978 | — | — |
| 1996-08-14 | $25.43 | $324.78 | 397,150 | — | — |
| 1996-08-13 | $25.32 | $323.42 | 114,798 | — | — |
| 1996-08-12 | $25.32 | $323.42 | 222,898 | — | — |
| 1996-08-09 | $25.00 | $319.34 | 197,870 | — | — |
| 1996-08-08 | $24.89 | $317.98 | 108,805 | — | — |
| 1996-08-07 | $25.00 | $319.34 | 286,465 | — | — |
| 1996-08-06 | $25.11 | $320.70 | 133,950 | — | — |
| 1996-08-05 | $25.11 | $320.70 | 285,055 | — | — |
| 1996-08-02 | $25.00 | $319.34 | 445,795 | — | — |
| 1996-08-01 | $24.47 | $312.55 | 504,075 | — | — |
| 1996-07-31 | $24.47 | $312.55 | 162,973 | — | — |
| 1996-07-30 | $24.36 | $311.19 | 205,155 | — | — |
| 1996-07-29 | $24.36 | $311.19 | 210,678 | — | — |
| 1996-07-26 | $24.68 | $315.27 | 141,940 | — | — |
| 1996-07-25 | $24.57 | $313.91 | 237,703 | — | — |
| 1996-07-24 | $24.89 | $317.98 | 680,325 | — | — |
| 1996-07-23 | $25.11 | $320.70 | 183,653 | — | — |
| 1996-07-22 | $25.21 | $322.06 | 236,763 | — | — |
| 1996-07-19 | $25.21 | $322.06 | 139,943 | — | — |
| 1996-07-18 | $25.64 | $327.50 | 182,008 | — | — |
| 1996-07-17 | $25.43 | $324.78 | 322,068 | — | — |
| 1996-07-16 | $25.64 | $327.50 | 493,265 | — | — |
| 1996-07-15 | $25.74 | $328.85 | 778,555 | — | — |
| 1996-07-12 | $25.74 | $328.85 | 858,690 | — | — |
| 1996-07-11 | $25.43 | $324.78 | 246,280 | — | — |
| 1996-07-10 | $25.53 | $326.14 | 508,423 | — | — |
| 1996-07-09 | $25.53 | $326.14 | 183,535 | — | — |
| 1996-07-08 | $25.32 | $323.42 | 305,500 | — | — |
| 1996-07-05 | $25.32 | $323.42 | 190,115 | — | — |
| 1996-07-03 | $25.96 | $331.57 | 148,638 | — | — |
| 1996-07-02 | $26.17 | $334.29 | 790,893 | — | — |
| 1996-07-01 | $26.17 | $334.29 | 997,458 | — | — |
| 1996-06-28 | $26.28 | $335.65 | 957,860 | — | — |
| 1996-06-27 | $25.32 | $323.42 | 962,325 | — | — |
| 1996-06-26 | $24.89 | $317.98 | 581,743 | — | — |
| 1996-06-25 | $24.68 | $315.27 | 546,963 | — | — |
| 1996-06-24 | $24.47 | $312.55 | 290,578 | — | — |
| 1996-06-21 | $24.47 | $312.55 | 463,185 | — | — |
| 1996-06-20 | $24.04 | $307.11 | 3,882,318 | — | — |
| 1996-06-19 | $23.94 | $305.75 | 1,045,398 | — | — |
| 1996-06-18 | $24.04 | $307.11 | 877,608 | — | — |
| 1996-06-17 | $24.47 | $306.95 | 1,400,953 | — | — |
| 1996-06-14 | $24.47 | $306.95 | 479,635 | — | — |
| 1996-06-13 | $24.36 | $305.61 | 182,713 | — | — |
| 1996-06-12 | $24.15 | $302.95 | 284,468 | — | — |
| 1996-06-11 | $24.36 | $305.61 | 423,705 | — | — |
| 1996-06-10 | $24.47 | $306.95 | 713,225 | — | — |
| 1996-06-07 | $24.89 | $312.29 | 421,238 | — | — |
| 1996-06-06 | $25.11 | $314.96 | 396,563 | — | — |
| 1996-06-05 | $25.32 | $317.63 | 264,493 | — | — |
| 1996-06-04 | $25.11 | $314.96 | 310,670 | — | — |
| 1996-06-03 | $24.79 | $310.95 | 273,775 | — | — |
| 1996-05-31 | $24.89 | $312.29 | 531,570 | — | — |
| 1996-05-30 | $25.21 | $316.29 | 254,740 | — | — |
| 1996-05-29 | $25.21 | $316.29 | 796,768 | — | — |
| 1996-05-28 | $25.21 | $316.29 | 234,530 | — | — |
| 1996-05-24 | $25.43 | $318.96 | 159,330 | — | — |
| 1996-05-23 | $25.21 | $316.29 | 246,750 | — | — |
| 1996-05-22 | $25.53 | $320.29 | 385,400 | — | — |
| 1996-05-21 | $25.32 | $317.63 | 411,485 | — | — |
| 1996-05-20 | $25.32 | $317.63 | 185,063 | — | — |
| 1996-05-17 | $25.21 | $316.29 | 1,898,330 | — | — |
| 1996-05-16 | $25.53 | $320.29 | 264,845 | — | — |
| 1996-05-15 | $25.96 | $325.63 | 532,863 | — | — |
| 1996-05-14 | $26.17 | $328.30 | 1,176,880 | — | — |
| 1996-05-13 | $25.96 | $325.63 | 120,085 | — | — |
| 1996-05-10 | $25.96 | $325.63 | 554,248 | — | — |
| 1996-05-09 | $25.43 | $318.96 | 364,485 | — | — |
| 1996-05-08 | $25.64 | $321.63 | 561,768 | — | — |
| 1996-05-07 | $25.21 | $316.29 | 911,800 | — | — |
| 1996-05-06 | $25.43 | $318.96 | 1,324,695 | — | — |
| 1996-05-03 | $25.64 | $321.63 | 823,440 | — | — |
| 1996-05-02 | $26.06 | $326.97 | 616,758 | — | — |
| 1996-05-01 | $26.60 | $333.64 | 471,293 | — | — |
| 1996-04-30 | $26.38 | $330.97 | 442,975 | — | — |
| 1996-04-29 | $26.60 | $333.64 | 254,858 | — | — |
| 1996-04-26 | $26.60 | $333.64 | 97,878 | — | — |
| 1996-04-25 | $26.70 | $334.97 | 183,183 | — | — |
| 1996-04-24 | $26.81 | $336.31 | 355,673 | — | — |
| 1996-04-23 | $26.91 | $337.64 | 231,358 | — | — |
| 1996-04-22 | $27.13 | $340.31 | 197,870 | — | — |
| 1996-04-19 | $27.13 | $340.31 | 310,318 | — | — |
| 1996-04-18 | $26.91 | $337.64 | 210,913 | — | — |
| 1996-04-17 | $27.23 | $341.65 | 687,023 | — | — |
| 1996-04-16 | $27.34 | $342.98 | 240,053 | — | — |
| 1996-04-15 | $27.34 | $342.98 | 291,400 | — | — |
| 1996-04-12 | $27.34 | $342.98 | 332,760 | — | — |
| 1996-04-11 | $27.02 | $338.98 | 916,853 | — | — |
| 1996-04-10 | $26.91 | $337.64 | 477,050 | — | — |
| 1996-04-09 | $27.55 | $345.65 | 497,730 | — | — |
| 1996-04-08 | $27.66 | $346.99 | 425,585 | — | — |
| 1996-04-04 | $28.62 | $359.00 | 145,700 | — | — |
| 1996-04-03 | $28.83 | $361.67 | 358,845 | — | — |
| 1996-04-02 | $28.72 | $360.33 | 488,095 | — | — |
| 1996-04-01 | $28.94 | $363.00 | 406,315 | — | — |
| 1996-03-29 | $28.62 | $359.00 | 410,545 | — | — |
| 1996-03-28 | $28.94 | $363.00 | 173,195 | — | — |
| 1996-03-27 | $28.94 | $363.00 | 237,115 | — | — |
| 1996-03-26 | $29.15 | $365.67 | 153,338 | — | — |
| 1996-03-25 | $29.15 | $365.67 | 243,578 | — | — |
| 1996-03-22 | $28.83 | $361.67 | 240,758 | — | — |
| 1996-03-21 | $28.94 | $363.00 | 3,695,493 | — | — |
| 1996-03-20 | $28.72 | $360.33 | 1,381,918 | — | — |
| 1996-03-19 | $28.40 | $356.33 | 2,087,270 | — | — |
| 1996-03-18 | $29.04 | $358.84 | 1,312,240 | — | — |
| 1996-03-15 | $28.40 | $350.95 | 299,155 | — | — |
| 1996-03-14 | $28.72 | $354.89 | 254,153 | — | — |
| 1996-03-13 | $28.72 | $354.89 | 432,753 | — | — |
| 1996-03-12 | $29.04 | $358.84 | 572,695 | — | — |
| 1996-03-11 | $29.68 | $366.72 | 268,018 | — | — |
| 1996-03-08 | $29.79 | $368.04 | 986,060 | — | — |
| 1996-03-07 | $30.21 | $373.30 | 590,438 | — | — |
| 1996-03-06 | $29.89 | $369.35 | 248,043 | — | — |
| 1996-03-05 | $30.21 | $373.30 | 260,145 | — | — |
| 1996-03-04 | $30.43 | $375.92 | 205,743 | — | — |
| 1996-03-01 | $30.43 | $375.92 | 375,413 | — | — |
| 1996-02-29 | $30.32 | $374.61 | 260,380 | — | — |
| 1996-02-28 | $30.64 | $378.55 | 635,088 | — | — |
| 1996-02-27 | $30.43 | $375.92 | 840,595 | — | — |
| 1996-02-26 | $30.21 | $373.30 | 1,297,200 | — | — |
| 1996-02-23 | $29.89 | $369.35 | 168,848 | — | — |
| 1996-02-22 | $30.21 | $373.30 | 622,398 | — | — |
| 1996-02-21 | $30.11 | $371.98 | 790,540 | — | — |
| 1996-02-20 | $29.79 | $368.04 | 405,493 | — | — |
| 1996-02-16 | $30.53 | $377.24 | 311,140 | — | — |
| 1996-02-15 | $30.74 | $379.87 | 217,493 | — | — |
| 1996-02-14 | $30.85 | $381.18 | 152,045 | — | — |
| 1996-02-13 | $31.38 | $387.75 | 401,850 | — | — |
| 1996-02-12 | $31.17 | $385.13 | 299,978 | — | — |
| 1996-02-09 | $30.64 | $378.55 | 235,118 | — | — |
| 1996-02-08 | $30.43 | $375.92 | 354,615 | — | — |
| 1996-02-07 | $30.85 | $381.18 | 397,268 | — | — |
| 1996-02-06 | $30.43 | $375.92 | 173,665 | — | — |
| 1996-02-05 | $30.11 | $371.98 | 244,988 | — | — |
| 1996-02-02 | $30.11 | $371.98 | 123,258 | — | — |
| 1996-02-01 | $30.32 | $374.61 | 121,025 | — | — |
| 1996-01-31 | $30.64 | $378.55 | 131,718 | — | — |
| 1996-01-30 | $30.53 | $377.24 | 492,560 | — | — |
| 1996-01-29 | $30.43 | $375.92 | 199,045 | — | — |
| 1996-01-26 | $30.43 | $375.92 | 173,783 | — | — |
| 1996-01-25 | $30.43 | $375.92 | 374,003 | — | — |
| 1996-01-24 | $30.32 | $374.61 | 283,058 | — | — |
| 1996-01-23 | $30.11 | $371.98 | 420,885 | — | — |
| 1996-01-22 | $29.89 | $369.35 | 260,850 | — | — |
| 1996-01-19 | $30.11 | $371.98 | 267,665 | — | — |
| 1996-01-18 | $30.11 | $371.98 | 324,770 | — | — |
| 1996-01-17 | $30.32 | $374.61 | 398,560 | — | — |
| 1996-01-16 | $30.11 | $371.98 | 653,300 | — | — |
| 1996-01-15 | $29.68 | $366.72 | 123,375 | — | — |
| 1996-01-12 | $29.68 | $366.72 | 227,245 | — | — |
| 1996-01-11 | $29.89 | $369.35 | 286,230 | — | — |
| 1996-01-10 | $29.79 | $368.04 | 366,483 | — | — |
| 1996-01-09 | $29.89 | $369.35 | 258,500 | — | — |
| 1996-01-08 | $29.89 | $369.35 | 88,713 | — | — |
| 1996-01-05 | $29.89 | $369.35 | 603,833 | — | — |
| 1996-01-04 | $29.47 | $364.09 | 648,013 | — | — |
| 1996-01-03 | $29.89 | $369.35 | 170,963 | — | — |
| 1996-01-02 | $29.68 | $366.72 | 493,030 | — | — |