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 | $34.70 | $87.70 | 2,891,928 | — | — |
| 1996-12-30 | $35.48 | $89.69 | 1,002,248 | — | — |
| 1996-12-27 | $35.69 | $90.21 | 723,102 | — | — |
| 1996-12-26 | $35.74 | $90.35 | 770,702 | — | — |
| 1996-12-24 | $35.43 | $89.55 | 585,322 | — | — |
| 1996-12-23 | $35.33 | $89.29 | 962,062 | — | — |
| 1996-12-20 | $35.43 | $89.55 | 4,070,227 | — | — |
| 1996-12-19 | $34.39 | $86.91 | 1,440,702 | — | — |
| 1996-12-18 | $33.92 | $85.72 | 1,327,321 | — | — |
| 1996-12-17 | $33.55 | $84.80 | 1,534,229 | — | — |
| 1996-12-16 | $33.86 | $85.59 | 1,804,046 | — | — |
| 1996-12-13 | $34.07 | $86.12 | 3,669,328 | — | — |
| 1996-12-12 | $33.55 | $84.80 | 2,569,247 | — | — |
| 1996-12-11 | $34.75 | $87.84 | 2,495,574 | — | — |
| 1996-12-10 | $35.27 | $89.16 | 1,505,525 | — | — |
| 1996-12-09 | $34.86 | $88.10 | 1,358,417 | — | — |
| 1996-12-06 | $34.12 | $86.25 | 2,360,904 | — | — |
| 1996-12-05 | $34.49 | $87.18 | 1,836,578 | — | — |
| 1996-12-04 | $34.59 | $87.44 | 2,032,722 | — | — |
| 1996-12-03 | $34.75 | $87.84 | 2,342,486 | — | — |
| 1996-12-02 | $34.75 | $87.84 | 2,126,488 | — | — |
| 1996-11-29 | $35.01 | $88.50 | 589,628 | — | — |
| 1996-11-27 | $34.86 | $88.10 | 1,454,575 | — | — |
| 1996-11-26 | $35.01 | $88.50 | 3,479,642 | — | — |
| 1996-11-25 | $35.48 | $89.69 | 2,086,781 | — | — |
| 1996-11-22 | $35.43 | $89.55 | 2,386,020 | — | — |
| 1996-11-21 | $34.86 | $88.10 | 1,912,882 | — | — |
| 1996-11-20 | $34.65 | $87.57 | 1,619,862 | — | — |
| 1996-11-19 | $34.44 | $86.53 | 1,820,312 | — | — |
| 1996-11-18 | $34.44 | $86.53 | 1,811,222 | — | — |
| 1996-11-15 | $33.97 | $85.34 | 2,229,822 | — | — |
| 1996-11-14 | $34.18 | $85.87 | 1,562,933 | — | — |
| 1996-11-13 | $33.71 | $84.69 | 1,488,302 | — | — |
| 1996-11-12 | $34.02 | $85.48 | 1,565,803 | — | — |
| 1996-11-11 | $33.97 | $85.34 | 1,727,024 | — | — |
| 1996-11-08 | $33.44 | $84.03 | 2,075,299 | — | — |
| 1996-11-07 | $33.39 | $83.90 | 2,063,578 | — | — |
| 1996-11-06 | $33.34 | $83.77 | 2,574,988 | — | — |
| 1996-11-05 | $32.19 | $80.88 | 2,853,178 | — | — |
| 1996-11-04 | $31.56 | $79.30 | 3,992,248 | — | — |
| 1996-11-01 | $31.77 | $79.83 | 2,699,133 | — | — |
| 1996-10-31 | $31.93 | $80.22 | 2,030,090 | — | — |
| 1996-10-30 | $31.51 | $79.17 | 2,619,718 | — | — |
| 1996-10-29 | $31.98 | $80.35 | 3,075,634 | — | — |
| 1996-10-28 | $31.46 | $79.04 | 3,778,164 | — | — |
| 1996-10-25 | $31.09 | $78.12 | 3,605,940 | — | — |
| 1996-10-24 | $29.79 | $74.84 | 906,807 | — | — |
| 1996-10-23 | $30.00 | $75.37 | 1,260,823 | — | — |
| 1996-10-22 | $29.89 | $75.10 | 1,218,963 | — | — |
| 1996-10-21 | $29.94 | $75.23 | 1,599,530 | — | — |
| 1996-10-18 | $30.31 | $76.15 | 1,434,482 | — | — |
| 1996-10-17 | $30.15 | $75.76 | 1,326,125 | — | — |
| 1996-10-16 | $30.15 | $75.76 | 1,829,162 | — | — |
| 1996-10-15 | $29.68 | $74.58 | 1,831,554 | — | — |
| 1996-10-14 | $29.84 | $74.97 | 1,294,311 | — | — |
| 1996-10-11 | $30.10 | $75.63 | 1,200,545 | — | — |
| 1996-10-10 | $29.58 | $74.31 | 824,522 | — | — |
| 1996-10-09 | $29.32 | $73.66 | 1,841,601 | — | — |
| 1996-10-08 | $29.32 | $73.66 | 1,733,722 | — | — |
| 1996-10-07 | $29.21 | $73.40 | 1,421,566 | — | — |
| 1996-10-04 | $29.42 | $73.92 | 2,320,958 | — | — |
| 1996-10-03 | $29.32 | $73.66 | 1,224,465 | — | — |
| 1996-10-02 | $29.32 | $73.66 | 1,882,504 | — | — |
| 1996-10-01 | $29.00 | $72.87 | 1,327,560 | — | — |
| 1996-09-30 | $29.16 | $73.26 | 1,409,127 | — | — |
| 1996-09-27 | $29.16 | $73.26 | 865,426 | — | — |
| 1996-09-26 | $29.16 | $73.26 | 1,005,358 | — | — |
| 1996-09-25 | $29.11 | $73.13 | 1,863,846 | — | — |
| 1996-09-24 | $29.16 | $73.26 | 2,388,412 | — | — |
| 1996-09-23 | $29.26 | $73.53 | 1,630,866 | — | — |
| 1996-09-20 | $29.26 | $73.53 | 2,860,354 | — | — |
| 1996-09-19 | $29.47 | $74.05 | 1,854,039 | — | — |
| 1996-09-18 | $29.58 | $74.31 | 1,354,111 | — | — |
| 1996-09-17 | $29.89 | $75.10 | 2,998,850 | — | — |
| 1996-09-16 | $29.21 | $73.40 | 1,974,357 | — | — |
| 1996-09-13 | $29.21 | $73.40 | 1,998,277 | — | — |
| 1996-09-12 | $28.85 | $72.48 | 1,777,734 | — | — |
| 1996-09-11 | $28.48 | $71.56 | 1,412,954 | — | — |
| 1996-09-10 | $28.43 | $71.43 | 2,716,834 | — | — |
| 1996-09-09 | $28.58 | $71.82 | 1,328,756 | — | — |
| 1996-09-06 | $28.43 | $71.43 | 1,258,910 | — | — |
| 1996-09-05 | $28.22 | $70.90 | 1,484,236 | — | — |
| 1996-09-04 | $28.43 | $71.43 | 1,920,298 | — | — |
| 1996-09-03 | $28.58 | $71.82 | 2,114,050 | — | — |
| 1996-08-30 | $28.74 | $72.21 | 2,269,530 | — | — |
| 1996-08-29 | $28.17 | $70.77 | 2,076,256 | — | — |
| 1996-08-28 | $28.22 | $70.90 | 835,286 | — | — |
| 1996-08-27 | $28.17 | $70.77 | 1,001,530 | — | — |
| 1996-08-26 | $27.64 | $69.46 | 1,033,344 | — | — |
| 1996-08-23 | $27.59 | $69.33 | 1,359,134 | — | — |
| 1996-08-22 | $27.96 | $70.24 | 994,594 | — | — |
| 1996-08-21 | $27.96 | $70.24 | 1,463,904 | — | — |
| 1996-08-20 | $28.64 | $71.44 | 1,156,293 | — | — |
| 1996-08-19 | $28.27 | $70.52 | 2,217,862 | — | — |
| 1996-08-16 | $28.01 | $69.87 | 1,434,482 | — | — |
| 1996-08-15 | $27.91 | $69.61 | 660,431 | — | — |
| 1996-08-14 | $27.75 | $69.22 | 969,956 | — | — |
| 1996-08-13 | $27.49 | $68.57 | 2,102,807 | — | — |
| 1996-08-12 | $27.59 | $68.83 | 2,356,838 | — | — |
| 1996-08-09 | $27.44 | $68.44 | 937,903 | — | — |
| 1996-08-08 | $27.70 | $69.09 | 2,027,459 | — | — |
| 1996-08-07 | $27.54 | $68.70 | 2,281,250 | — | — |
| 1996-08-06 | $28.01 | $69.87 | 1,236,425 | — | — |
| 1996-08-05 | $27.75 | $69.22 | 1,190,498 | — | — |
| 1996-08-02 | $28.11 | $70.13 | 1,000,095 | — | — |
| 1996-08-01 | $27.54 | $68.70 | 1,277,328 | — | — |
| 1996-07-31 | $27.17 | $67.79 | 1,555,996 | — | — |
| 1996-07-30 | $27.17 | $67.79 | 1,532,315 | — | — |
| 1996-07-29 | $26.70 | $66.61 | 1,380,662 | — | — |
| 1996-07-26 | $26.49 | $66.09 | 931,445 | — | — |
| 1996-07-25 | $26.55 | $66.22 | 1,333,301 | — | — |
| 1996-07-24 | $26.49 | $66.09 | 2,447,255 | — | — |
| 1996-07-23 | $27.07 | $67.53 | 1,144,811 | — | — |
| 1996-07-22 | $27.23 | $67.92 | 2,155,670 | — | — |
| 1996-07-19 | $27.33 | $68.18 | 2,263,310 | — | — |
| 1996-07-18 | $27.23 | $67.92 | 1,999,473 | — | — |
| 1996-07-17 | $26.34 | $65.70 | 1,729,655 | — | — |
| 1996-07-16 | $26.65 | $66.48 | 4,131,223 | — | — |
| 1996-07-15 | $26.76 | $64.24 | 1,678,466 | — | — |
| 1996-07-12 | $28.01 | $67.25 | 1,270,870 | — | — |
| 1996-07-11 | $28.22 | $67.75 | 2,041,811 | — | — |
| 1996-07-10 | $28.85 | $69.26 | 1,393,101 | — | — |
| 1996-07-09 | $28.27 | $67.88 | 863,990 | — | — |
| 1996-07-08 | $28.17 | $67.63 | 1,752,379 | — | — |
| 1996-07-05 | $28.32 | $68.01 | 847,964 | — | — |
| 1996-07-03 | $28.85 | $69.26 | 1,155,336 | — | — |
| 1996-07-02 | $28.74 | $69.01 | 1,824,378 | — | — |
| 1996-07-01 | $29.84 | $71.64 | 1,438,549 | — | — |
| 1996-06-28 | $28.85 | $69.26 | 1,246,471 | — | — |
| 1996-06-27 | $28.69 | $68.88 | 901,066 | — | — |
| 1996-06-26 | $29.16 | $70.01 | 1,066,114 | — | — |
| 1996-06-25 | $29.16 | $70.01 | 1,459,359 | — | — |
| 1996-06-24 | $29.06 | $69.76 | 2,124,574 | — | — |
| 1996-06-21 | $28.85 | $69.26 | 3,093,334 | — | — |
| 1996-06-20 | $28.85 | $69.26 | 1,882,743 | — | — |
| 1996-06-19 | $28.69 | $68.88 | 1,278,524 | — | — |
| 1996-06-18 | $28.17 | $67.63 | 1,185,475 | — | — |
| 1996-06-17 | $28.58 | $68.63 | 792,230 | — | — |
| 1996-06-14 | $28.58 | $68.63 | 1,136,678 | — | — |
| 1996-06-13 | $28.64 | $68.76 | 958,714 | — | — |
| 1996-06-12 | $29.00 | $69.64 | 1,411,041 | — | — |
| 1996-06-11 | $28.53 | $68.51 | 1,224,226 | — | — |
| 1996-06-10 | $29.00 | $69.64 | 1,059,895 | — | — |
| 1996-06-07 | $29.26 | $70.26 | 1,250,538 | — | — |
| 1996-06-06 | $28.85 | $69.26 | 1,489,738 | — | — |
| 1996-06-05 | $29.06 | $69.76 | 1,373,247 | — | — |
| 1996-06-04 | $28.64 | $68.76 | 1,240,252 | — | — |
| 1996-06-03 | $28.58 | $68.63 | 1,356,264 | — | — |
| 1996-05-31 | $28.53 | $68.51 | 1,558,866 | — | — |
| 1996-05-30 | $28.79 | $69.13 | 1,059,417 | — | — |
| 1996-05-29 | $28.85 | $69.26 | 1,190,259 | — | — |
| 1996-05-28 | $29.37 | $70.51 | 1,592,354 | — | — |
| 1996-05-24 | $29.42 | $70.64 | 1,439,506 | — | — |
| 1996-05-23 | $29.00 | $69.64 | 1,329,474 | — | — |
| 1996-05-22 | $29.11 | $69.89 | 2,069,319 | — | — |
| 1996-05-21 | $29.26 | $69.79 | 3,040,471 | — | — |
| 1996-05-20 | $29.11 | $69.42 | 1,877,242 | — | — |
| 1996-05-17 | $28.69 | $68.42 | 2,987,369 | — | — |
| 1996-05-16 | $28.17 | $67.17 | 2,008,084 | — | — |
| 1996-05-15 | $27.38 | $65.31 | 1,787,542 | — | — |
| 1996-05-14 | $27.28 | $65.06 | 1,487,106 | — | — |
| 1996-05-13 | $27.44 | $65.43 | 2,266,659 | — | — |
| 1996-05-10 | $27.28 | $65.06 | 1,635,410 | — | — |
| 1996-05-09 | $26.81 | $63.93 | 2,652,010 | — | — |
| 1996-05-08 | $26.96 | $64.31 | 2,621,871 | — | — |
| 1996-05-07 | $27.02 | $64.43 | 1,798,306 | — | — |
| 1996-05-06 | $27.49 | $65.55 | 2,114,528 | — | — |
| 1996-05-03 | $26.91 | $64.18 | 1,991,340 | — | — |
| 1996-05-02 | $27.33 | $65.18 | 2,493,660 | — | — |
| 1996-05-01 | $27.54 | $65.68 | 1,831,794 | — | — |
| 1996-04-30 | $27.49 | $65.55 | 1,657,656 | — | — |
| 1996-04-29 | $27.59 | $65.80 | 1,583,743 | — | — |
| 1996-04-26 | $27.23 | $64.93 | 1,148,399 | — | — |
| 1996-04-25 | $27.17 | $64.81 | 1,589,962 | — | — |
| 1996-04-24 | $27.07 | $64.56 | 1,472,754 | — | — |
| 1996-04-23 | $26.96 | $64.31 | 1,458,163 | — | — |
| 1996-04-22 | $27.02 | $64.43 | 1,227,574 | — | — |
| 1996-04-19 | $26.91 | $64.18 | 1,792,565 | — | — |
| 1996-04-18 | $27.02 | $64.43 | 1,526,814 | — | — |
| 1996-04-17 | $27.02 | $64.43 | 1,451,226 | — | — |
| 1996-04-16 | $26.96 | $64.31 | 1,528,727 | — | — |
| 1996-04-15 | $27.17 | $64.81 | 1,119,934 | — | — |
| 1996-04-12 | $26.81 | $63.93 | 1,062,766 | — | — |
| 1996-04-11 | $26.70 | $63.69 | 1,512,940 | — | — |
| 1996-04-10 | $26.76 | $63.81 | 1,557,670 | — | — |
| 1996-04-09 | $26.81 | $63.93 | 1,865,042 | — | — |
| 1996-04-08 | $26.96 | $64.31 | 2,021,718 | — | — |
| 1996-04-04 | $27.28 | $65.06 | 1,390,470 | — | — |
| 1996-04-03 | $27.44 | $65.43 | 1,024,733 | — | — |
| 1996-04-02 | $27.49 | $65.55 | 1,151,987 | — | — |
| 1996-04-01 | $27.80 | $66.30 | 2,497,009 | — | — |
| 1996-03-29 | $27.02 | $64.43 | 1,781,562 | — | — |
| 1996-03-28 | $27.75 | $66.18 | 2,403,242 | — | — |
| 1996-03-27 | $27.17 | $64.81 | 1,520,355 | — | — |
| 1996-03-26 | $27.23 | $64.93 | 1,880,830 | — | — |
| 1996-03-25 | $27.12 | $64.68 | 1,595,464 | — | — |
| 1996-03-22 | $26.96 | $64.31 | 985,743 | — | — |
| 1996-03-21 | $26.96 | $64.31 | 1,384,250 | — | — |
| 1996-03-20 | $27.17 | $64.81 | 1,383,772 | — | — |
| 1996-03-19 | $27.23 | $64.93 | 2,139,166 | — | — |
| 1996-03-18 | $27.02 | $64.43 | 2,270,008 | — | — |
| 1996-03-15 | $26.55 | $63.31 | 3,565,994 | — | — |
| 1996-03-14 | $26.44 | $63.06 | 1,655,742 | — | — |
| 1996-03-13 | $27.12 | $64.68 | 1,642,108 | — | — |
| 1996-03-12 | $27.38 | $65.31 | 2,113,332 | — | — |
| 1996-03-11 | $26.55 | $63.31 | 2,367,602 | — | — |
| 1996-03-08 | $26.34 | $62.81 | 1,779,648 | — | — |
| 1996-03-07 | $27.49 | $65.55 | 1,325,407 | — | — |
| 1996-03-06 | $27.54 | $65.68 | 1,906,185 | — | — |
| 1996-03-05 | $27.38 | $65.31 | 1,704,061 | — | — |
| 1996-03-04 | $27.17 | $64.81 | 1,621,298 | — | — |
| 1996-03-01 | $27.17 | $64.81 | 1,370,138 | — | — |
| 1996-02-29 | $27.23 | $64.93 | 1,876,285 | — | — |
| 1996-02-28 | $27.17 | $64.81 | 2,281,729 | — | — |
| 1996-02-27 | $27.07 | $64.56 | 1,962,158 | — | — |
| 1996-02-26 | $26.86 | $64.06 | 1,484,714 | — | — |
| 1996-02-23 | $27.49 | $65.55 | 2,614,934 | — | — |
| 1996-02-22 | $27.80 | $66.30 | 2,275,749 | — | — |
| 1996-02-21 | $27.17 | $64.81 | 1,945,892 | — | — |
| 1996-02-20 | $27.80 | $65.83 | 2,154,474 | — | — |
| 1996-02-16 | $27.80 | $65.83 | 2,524,995 | — | — |
| 1996-02-15 | $28.22 | $66.82 | 1,491,651 | — | — |
| 1996-02-14 | $28.64 | $67.81 | 1,769,602 | — | — |
| 1996-02-13 | $28.64 | $67.81 | 2,117,159 | — | — |
| 1996-02-12 | $28.95 | $68.56 | 2,381,954 | — | — |
| 1996-02-09 | $28.58 | $67.69 | 2,039,898 | — | — |
| 1996-02-08 | $28.53 | $67.57 | 1,958,091 | — | — |
| 1996-02-07 | $28.06 | $66.45 | 1,713,150 | — | — |
| 1996-02-06 | $27.91 | $66.08 | 1,260,106 | — | — |
| 1996-02-05 | $27.85 | $65.96 | 1,662,918 | — | — |
| 1996-02-02 | $27.44 | $64.97 | 2,559,918 | — | — |
| 1996-02-01 | $27.28 | $64.60 | 1,995,406 | — | — |
| 1996-01-31 | $26.96 | $63.85 | 1,872,936 | — | — |
| 1996-01-30 | $26.91 | $63.73 | 1,367,506 | — | — |
| 1996-01-29 | $27.23 | $64.47 | 1,113,715 | — | — |
| 1996-01-26 | $27.28 | $64.60 | 1,876,763 | — | — |
| 1996-01-25 | $26.60 | $62.99 | 2,138,209 | — | — |
| 1996-01-24 | $26.44 | $62.62 | 1,565,086 | — | — |
| 1996-01-23 | $26.13 | $61.87 | 1,413,194 | — | — |
| 1996-01-22 | $26.34 | $62.37 | 1,476,821 | — | — |
| 1996-01-19 | $26.18 | $62.00 | 2,383,867 | — | — |
| 1996-01-18 | $26.18 | $62.00 | 4,739,987 | — | — |
| 1996-01-17 | $26.65 | $63.11 | 5,435,102 | — | — |
| 1996-01-16 | $28.11 | $66.58 | 1,829,402 | — | — |
| 1996-01-15 | $27.17 | $64.35 | 1,560,541 | — | — |
| 1996-01-12 | $27.17 | $64.35 | 1,346,218 | — | — |
| 1996-01-11 | $27.49 | $65.09 | 1,530,880 | — | — |
| 1996-01-10 | $27.38 | $64.84 | 1,819,355 | — | — |
| 1996-01-09 | $27.61 | $65.37 | 1,959,287 | — | — |
| 1996-01-08 | $28.01 | $66.33 | 390,374 | — | — |
| 1996-01-05 | $28.22 | $66.82 | 1,266,086 | — | — |
| 1996-01-04 | $28.17 | $66.70 | 2,442,232 | — | — |
| 1996-01-03 | $28.27 | $66.95 | 1,647,370 | — | — |
| 1996-01-02 | $28.32 | $67.07 | 2,417,594 | — | — |