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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $37.63 | $48.02 | 2,441,200 |
| 1996-12-30 | $39.50 | $50.41 | 1,145,400 |
| 1996-12-27 | $39.75 | $50.73 | 922,500 |
| 1996-12-26 | $39.50 | $50.41 | 1,061,600 |
| 1996-12-24 | $39.88 | $50.89 | 355,700 |
| 1996-12-23 | $39.63 | $50.57 | 1,272,000 |
| 1996-12-20 | $39.88 | $50.89 | 3,433,900 |
| 1996-12-19 | $39.63 | $50.57 | 2,812,400 |
| 1996-12-18 | $38.13 | $48.66 | 1,740,400 |
| 1996-12-17 | $38.00 | $48.50 | 2,623,000 |
| 1996-12-16 | $36.88 | $47.06 | 2,224,200 |
| 1996-12-13 | $37.25 | $47.54 | 2,647,200 |
| 1996-12-12 | $36.88 | $47.06 | 2,381,700 |
| 1996-12-11 | $38.00 | $48.50 | 2,428,600 |
| 1996-12-10 | $39.50 | $50.41 | 1,706,800 |
| 1996-12-09 | $39.13 | $49.93 | 1,474,300 |
| 1996-12-06 | $39.25 | $50.09 | 2,956,700 |
| 1996-12-05 | $38.38 | $48.98 | 2,416,000 |
| 1996-12-04 | $38.13 | $48.66 | 3,618,900 |
| 1996-12-03 | $39.25 | $50.09 | 2,497,600 |
| 1996-12-02 | $40.38 | $51.53 | 1,927,300 |
| 1996-11-29 | $41.25 | $52.65 | 739,900 |
| 1996-11-27 | $41.00 | $52.33 | 2,141,900 |
| 1996-11-26 | $40.50 | $51.69 | 3,737,500 |
| 1996-11-25 | $39.88 | $50.89 | 2,911,600 |
| 1996-11-22 | $39.38 | $50.25 | 1,577,900 |
| 1996-11-21 | $39.38 | $50.25 | 2,633,000 |
| 1996-11-20 | $40.13 | $51.21 | 2,220,100 |
| 1996-11-19 | $39.00 | $49.77 | 2,430,800 |
| 1996-11-18 | $39.25 | $50.09 | 1,669,900 |
| 1996-11-15 | $39.13 | $49.93 | 4,123,400 |
| 1996-11-14 | $39.63 | $50.57 | 2,697,600 |
| 1996-11-13 | $39.25 | $50.09 | 1,916,800 |
| 1996-11-12 | $39.00 | $49.77 | 1,971,500 |
| 1996-11-11 | $39.25 | $50.09 | 1,214,300 |
| 1996-11-08 | $39.38 | $50.25 | 1,849,100 |
| 1996-11-07 | $39.75 | $50.73 | 3,350,700 |
| 1996-11-06 | $39.00 | $49.77 | 1,764,900 |
| 1996-11-05 | $38.25 | $48.82 | 4,742,200 |
| 1996-11-04 | $37.63 | $48.02 | 3,976,800 |
| 1996-11-01 | $38.13 | $48.66 | 2,731,800 |
| 1996-10-31 | $39.13 | $49.93 | 2,774,100 |
| 1996-10-30 | $38.88 | $49.62 | 2,490,900 |
| 1996-10-29 | $38.00 | $48.50 | 2,327,100 |
| 1996-10-28 | $37.25 | $47.30 | 2,274,800 |
| 1996-10-25 | $36.88 | $46.82 | 1,672,900 |
| 1996-10-24 | $36.75 | $46.66 | 1,723,900 |
| 1996-10-23 | $36.63 | $46.51 | 1,532,100 |
| 1996-10-22 | $36.13 | $45.87 | 1,257,500 |
| 1996-10-21 | $36.25 | $46.03 | 1,638,800 |
| 1996-10-18 | $36.00 | $45.71 | 1,483,900 |
| 1996-10-17 | $36.00 | $45.71 | 1,779,300 |
| 1996-10-16 | $35.13 | $44.60 | 2,521,400 |
| 1996-10-15 | $35.63 | $45.24 | 1,775,900 |
| 1996-10-14 | $36.50 | $46.35 | 783,900 |
| 1996-10-11 | $36.63 | $46.51 | 1,801,400 |
| 1996-10-10 | $35.75 | $45.39 | 2,049,500 |
| 1996-10-09 | $36.38 | $46.19 | 1,611,600 |
| 1996-10-08 | $36.50 | $46.35 | 1,688,300 |
| 1996-10-07 | $36.75 | $46.66 | 1,662,700 |
| 1996-10-04 | $37.00 | $46.98 | 3,358,800 |
| 1996-10-03 | $36.00 | $45.71 | 2,165,000 |
| 1996-10-02 | $36.50 | $46.35 | 2,112,700 |
| 1996-10-01 | $35.88 | $45.55 | 2,956,700 |
| 1996-09-30 | $34.88 | $44.28 | 1,903,800 |
| 1996-09-27 | $34.63 | $43.97 | 1,595,100 |
| 1996-09-26 | $34.63 | $43.97 | 3,423,300 |
| 1996-09-25 | $34.38 | $43.65 | 3,144,500 |
| 1996-09-24 | $34.50 | $43.81 | 3,653,200 |
| 1996-09-23 | $34.00 | $43.17 | 1,633,600 |
| 1996-09-20 | $33.88 | $43.01 | 2,921,400 |
| 1996-09-19 | $33.13 | $42.06 | 1,150,900 |
| 1996-09-18 | $33.25 | $42.22 | 1,386,200 |
| 1996-09-17 | $33.63 | $42.70 | 1,775,300 |
| 1996-09-16 | $34.50 | $43.81 | 2,140,300 |
| 1996-09-13 | $34.63 | $43.97 | 4,097,900 |
| 1996-09-12 | $33.63 | $42.70 | 1,996,700 |
| 1996-09-11 | $32.75 | $41.58 | 1,346,800 |
| 1996-09-10 | $32.25 | $40.95 | 1,817,000 |
| 1996-09-09 | $32.75 | $41.58 | 1,828,600 |
| 1996-09-06 | $32.38 | $41.11 | 1,859,800 |
| 1996-09-05 | $31.13 | $39.52 | 2,259,600 |
| 1996-09-04 | $31.88 | $40.47 | 1,782,000 |
| 1996-09-03 | $31.63 | $40.16 | 3,452,600 |
| 1996-08-30 | $31.00 | $39.36 | 3,323,400 |
| 1996-08-29 | $32.00 | $40.63 | 1,705,100 |
| 1996-08-28 | $32.38 | $41.11 | 984,700 |
| 1996-08-27 | $32.75 | $41.58 | 1,344,700 |
| 1996-08-26 | $32.25 | $40.95 | 1,432,900 |
| 1996-08-23 | $32.50 | $41.27 | 1,539,500 |
| 1996-08-22 | $32.88 | $41.74 | 1,925,000 |
| 1996-08-21 | $32.50 | $41.27 | 1,878,100 |
| 1996-08-20 | $32.50 | $41.27 | 3,484,800 |
| 1996-08-19 | $33.00 | $41.90 | 990,100 |
| 1996-08-16 | $33.00 | $41.90 | 1,565,000 |
| 1996-08-15 | $33.00 | $41.90 | 1,007,800 |
| 1996-08-14 | $33.00 | $41.90 | 5,847,300 |
| 1996-08-13 | $32.75 | $41.58 | 1,509,800 |
| 1996-08-12 | $33.75 | $42.85 | 1,022,100 |
| 1996-08-09 | $33.88 | $43.01 | 2,966,400 |
| 1996-08-08 | $33.63 | $42.70 | 2,261,000 |
| 1996-08-07 | $33.50 | $42.54 | 1,962,400 |
| 1996-08-06 | $33.50 | $42.54 | 2,620,700 |
| 1996-08-05 | $33.75 | $42.85 | 2,217,300 |
| 1996-08-02 | $34.88 | $44.28 | 6,249,200 |
| 1996-08-01 | $33.25 | $42.22 | 4,269,000 |
| 1996-07-31 | $31.75 | $40.32 | 1,743,400 |
| 1996-07-30 | $32.00 | $40.63 | 1,952,600 |
| 1996-07-29 | $30.75 | $39.05 | 1,875,800 |
| 1996-07-26 | $32.00 | $40.39 | 1,433,300 |
| 1996-07-25 | $32.25 | $40.71 | 2,149,800 |
| 1996-07-24 | $31.38 | $39.60 | 1,910,100 |
| 1996-07-23 | $31.38 | $39.60 | 1,707,300 |
| 1996-07-22 | $31.63 | $39.92 | 1,959,400 |
| 1996-07-19 | $31.88 | $40.23 | 3,470,000 |
| 1996-07-18 | $33.25 | $41.97 | 3,757,100 |
| 1996-07-17 | $30.75 | $38.81 | 2,092,900 |
| 1996-07-16 | $31.13 | $39.29 | 4,082,600 |
| 1996-07-15 | $30.13 | $38.02 | 1,535,400 |
| 1996-07-12 | $30.63 | $38.66 | 2,656,700 |
| 1996-07-11 | $30.75 | $38.81 | 2,680,500 |
| 1996-07-10 | $31.75 | $40.08 | 1,649,600 |
| 1996-07-09 | $30.75 | $38.81 | 2,168,500 |
| 1996-07-08 | $30.38 | $38.34 | 2,688,000 |
| 1996-07-05 | $31.00 | $39.13 | 1,358,600 |
| 1996-07-03 | $32.63 | $41.18 | 1,939,700 |
| 1996-07-02 | $32.75 | $41.34 | 2,430,700 |
| 1996-07-01 | $33.13 | $41.81 | 2,266,400 |
| 1996-06-28 | $33.50 | $42.28 | 3,051,700 |
| 1996-06-27 | $34.00 | $42.92 | 3,167,600 |
| 1996-06-26 | $32.50 | $41.02 | 3,850,700 |
| 1996-06-25 | $31.50 | $39.76 | 2,507,800 |
| 1996-06-24 | $31.25 | $39.44 | 2,059,600 |
| 1996-06-21 | $31.38 | $39.60 | 3,776,100 |
| 1996-06-20 | $31.13 | $39.29 | 2,571,000 |
| 1996-06-19 | $31.88 | $40.23 | 2,762,000 |
| 1996-06-18 | $31.50 | $39.76 | 1,693,400 |
| 1996-06-17 | $32.13 | $40.55 | 1,605,900 |
| 1996-06-14 | $31.75 | $40.08 | 2,269,100 |
| 1996-06-13 | $31.38 | $39.60 | 2,278,200 |
| 1996-06-12 | $31.00 | $39.13 | 1,986,400 |
| 1996-06-11 | $31.00 | $39.13 | 2,851,200 |
| 1996-06-10 | $31.00 | $39.13 | 1,580,800 |
| 1996-06-07 | $31.25 | $39.44 | 3,893,800 |
| 1996-06-06 | $32.00 | $40.39 | 3,947,600 |
| 1996-06-05 | $31.50 | $39.76 | 2,029,800 |
| 1996-06-04 | $31.50 | $39.76 | 2,550,400 |
| 1996-06-03 | $31.13 | $39.29 | 2,853,700 |
| 1996-05-31 | $30.88 | $38.97 | 2,166,700 |
| 1996-05-30 | $31.50 | $39.76 | 3,194,400 |
| 1996-05-29 | $31.50 | $39.76 | 3,088,500 |
| 1996-05-28 | $31.63 | $39.92 | 2,205,900 |
| 1996-05-24 | $32.50 | $41.02 | 1,725,300 |
| 1996-05-23 | $32.38 | $40.86 | 3,337,000 |
| 1996-05-22 | $32.50 | $41.02 | 1,969,400 |
| 1996-05-21 | $32.13 | $40.55 | 1,618,500 |
| 1996-05-20 | $32.13 | $40.55 | 1,702,800 |
| 1996-05-17 | $31.88 | $40.23 | 2,344,200 |
| 1996-05-16 | $31.75 | $40.08 | 3,657,100 |
| 1996-05-15 | $31.75 | $40.08 | 4,800,500 |
| 1996-05-14 | $31.75 | $40.08 | 3,623,800 |
| 1996-05-13 | $31.50 | $39.76 | 2,675,300 |
| 1996-05-10 | $31.63 | $39.92 | 4,624,600 |
| 1996-05-09 | $30.13 | $38.02 | 2,811,700 |
| 1996-05-08 | $29.88 | $37.71 | 6,766,800 |
| 1996-05-07 | $28.25 | $35.66 | 4,793,000 |
| 1996-05-06 | $28.00 | $35.34 | 7,121,400 |
| 1996-05-03 | $29.00 | $36.60 | 5,984,100 |
| 1996-05-02 | $29.63 | $37.39 | 5,005,000 |
| 1996-05-01 | $30.63 | $38.66 | 2,138,400 |
| 1996-04-30 | $30.63 | $38.66 | 1,844,800 |
| 1996-04-29 | $31.13 | $39.29 | 1,988,400 |
| 1996-04-26 | $30.25 | $38.18 | 2,032,000 |
| 1996-04-25 | $30.63 | $38.42 | 2,664,800 |
| 1996-04-24 | $30.50 | $38.26 | 2,375,500 |
| 1996-04-23 | $31.00 | $38.89 | 1,516,800 |
| 1996-04-22 | $31.25 | $39.20 | 2,455,400 |
| 1996-04-19 | $31.00 | $38.89 | 2,689,100 |
| 1996-04-18 | $31.38 | $39.36 | 2,437,700 |
| 1996-04-17 | $31.00 | $38.89 | 3,176,200 |
| 1996-04-16 | $30.63 | $38.42 | 2,738,000 |
| 1996-04-15 | $30.88 | $38.73 | 3,022,600 |
| 1996-04-12 | $30.63 | $38.42 | 3,775,500 |
| 1996-04-11 | $29.38 | $36.85 | 5,093,500 |
| 1996-04-10 | $29.88 | $37.48 | 5,864,600 |
| 1996-04-09 | $31.00 | $38.89 | 7,457,700 |
| 1996-04-08 | $32.88 | $41.24 | 4,809,900 |
| 1996-04-04 | $33.88 | $42.49 | 1,650,500 |
| 1996-04-03 | $34.38 | $43.12 | 2,088,500 |
| 1996-04-02 | $34.00 | $42.65 | 2,906,300 |
| 1996-04-01 | $33.63 | $42.18 | 3,166,200 |
| 1996-03-29 | $31.88 | $39.98 | 2,643,500 |
| 1996-03-28 | $32.13 | $40.30 | 2,217,200 |
| 1996-03-27 | $31.75 | $39.83 | 2,087,900 |
| 1996-03-26 | $32.75 | $41.08 | 1,727,200 |
| 1996-03-25 | $32.25 | $40.45 | 2,320,100 |
| 1996-03-22 | $32.75 | $41.08 | 1,871,200 |
| 1996-03-21 | $32.13 | $40.30 | 2,338,200 |
| 1996-03-20 | $33.25 | $41.71 | 3,155,300 |
| 1996-03-19 | $31.88 | $39.98 | 3,170,600 |
| 1996-03-18 | $32.50 | $40.77 | 3,344,800 |
| 1996-03-15 | $31.38 | $39.36 | 4,148,400 |
| 1996-03-14 | $31.25 | $39.20 | 3,932,400 |
| 1996-03-13 | $30.75 | $38.57 | 3,525,500 |
| 1996-03-12 | $30.13 | $37.79 | 3,823,600 |
| 1996-03-11 | $30.88 | $38.73 | 6,898,600 |
| 1996-03-08 | $31.00 | $38.89 | 7,960,500 |
| 1996-03-07 | $33.75 | $42.34 | 2,210,100 |
| 1996-03-06 | $32.88 | $41.24 | 2,599,300 |
| 1996-03-05 | $35.00 | $43.90 | 2,763,100 |
| 1996-03-04 | $34.13 | $42.81 | 2,902,800 |
| 1996-03-01 | $32.75 | $41.08 | 3,190,900 |
| 1996-02-29 | $31.63 | $39.67 | 3,427,500 |
| 1996-02-28 | $32.00 | $40.14 | 3,571,000 |
| 1996-02-27 | $32.50 | $40.77 | 3,463,900 |
| 1996-02-26 | $33.75 | $42.34 | 2,676,500 |
| 1996-02-23 | $33.88 | $42.49 | 4,163,600 |
| 1996-02-22 | $33.25 | $41.71 | 5,077,200 |
| 1996-02-21 | $32.63 | $40.92 | 4,441,000 |
| 1996-02-20 | $33.00 | $41.39 | 3,376,300 |
| 1996-02-16 | $33.88 | $42.49 | 2,585,700 |
| 1996-02-15 | $34.25 | $42.96 | 2,517,400 |
| 1996-02-14 | $34.50 | $43.28 | 2,501,400 |
| 1996-02-13 | $35.38 | $44.37 | 2,753,500 |
| 1996-02-12 | $35.38 | $44.37 | 2,895,900 |
| 1996-02-09 | $34.88 | $43.75 | 3,253,400 |
| 1996-02-08 | $34.50 | $43.28 | 4,062,200 |
| 1996-02-07 | $34.13 | $42.81 | 3,444,300 |
| 1996-02-06 | $33.38 | $41.87 | 4,222,200 |
| 1996-02-05 | $32.50 | $40.77 | 4,426,700 |
| 1996-02-02 | $32.50 | $40.77 | 3,591,300 |
| 1996-02-01 | $33.75 | $42.34 | 2,698,400 |
| 1996-01-31 | $34.50 | $43.28 | 4,321,100 |
| 1996-01-30 | $33.50 | $42.02 | 4,851,100 |
| 1996-01-29 | $32.63 | $40.92 | 3,330,400 |
| 1996-01-26 | $32.00 | $39.90 | 3,191,200 |
| 1996-01-25 | $31.50 | $39.28 | 3,513,900 |
| 1996-01-24 | $31.38 | $39.12 | 2,625,100 |
| 1996-01-23 | $31.38 | $39.12 | 2,121,000 |
| 1996-01-22 | $31.38 | $39.12 | 3,156,200 |
| 1996-01-19 | $31.13 | $38.81 | 3,439,200 |
| 1996-01-18 | $30.63 | $38.19 | 3,879,000 |
| 1996-01-17 | $30.50 | $38.03 | 3,042,200 |
| 1996-01-16 | $30.25 | $37.72 | 2,916,600 |
| 1996-01-15 | $30.31 | $37.80 | 2,923,200 |
| 1996-01-12 | $30.34 | $37.84 | 3,924,800 |
| 1996-01-11 | $30.59 | $38.15 | 5,662,400 |
| 1996-01-10 | $29.75 | $37.10 | 5,262,000 |
| 1996-01-09 | $30.38 | $37.88 | 2,940,800 |
| 1996-01-08 | $30.50 | $38.03 | 1,011,600 |
| 1996-01-05 | $30.38 | $37.88 | 4,969,200 |
| 1996-01-04 | $30.41 | $37.91 | 6,240,400 |
| 1996-01-03 | $30.66 | $38.23 | 4,493,200 |
| 1996-01-02 | $31.38 | $39.12 | 5,216,400 |