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
- 1983-11-21 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 | $29.12 | $57.63 | 1,343,455 | — | — |
| 1996-12-30 | $30.13 | $59.63 | 2,060,439 | — | — |
| 1996-12-27 | $30.52 | $60.41 | 2,831,242 | — | — |
| 1996-12-26 | $29.23 | $57.85 | 1,471,774 | — | — |
| 1996-12-24 | $28.61 | $56.63 | 931,368 | — | — |
| 1996-12-23 | $28.16 | $55.74 | 1,107,722 | — | — |
| 1996-12-20 | $28.22 | $55.85 | 3,281,136 | — | — |
| 1996-12-19 | $27.65 | $54.74 | 792,152 | — | — |
| 1996-12-18 | $27.26 | $53.96 | 1,016,098 | — | — |
| 1996-12-17 | $27.43 | $54.29 | 1,946,576 | — | — |
| 1996-12-16 | $27.37 | $54.18 | 1,354,575 | — | — |
| 1996-12-13 | $27.26 | $53.96 | 1,488,676 | — | — |
| 1996-12-12 | $27.37 | $54.18 | 2,101,581 | — | — |
| 1996-12-11 | $26.92 | $53.29 | 1,489,121 | — | — |
| 1996-12-10 | $27.15 | $53.74 | 1,200,014 | — | — |
| 1996-12-09 | $27.09 | $53.63 | 1,014,986 | — | — |
| 1996-12-06 | $27.15 | $53.74 | 1,898,540 | — | — |
| 1996-12-05 | $27.43 | $54.29 | 1,267,843 | — | — |
| 1996-12-04 | $27.60 | $54.63 | 1,676,595 | — | — |
| 1996-12-03 | $27.49 | $54.40 | 1,776,670 | — | — |
| 1996-12-02 | $27.88 | $55.18 | 1,525,370 | — | — |
| 1996-11-29 | $28.27 | $55.96 | 563,758 | — | — |
| 1996-11-27 | $28.05 | $55.52 | 601,341 | — | — |
| 1996-11-26 | $28.33 | $56.07 | 1,406,169 | — | — |
| 1996-11-25 | $28.22 | $55.85 | 1,594,311 | — | — |
| 1996-11-22 | $27.71 | $54.85 | 1,862,513 | — | — |
| 1996-11-21 | $27.82 | $55.07 | 1,546,497 | — | — |
| 1996-11-20 | $27.54 | $54.52 | 898,231 | — | — |
| 1996-11-19 | $27.43 | $54.29 | 965,393 | — | — |
| 1996-11-18 | $27.43 | $54.29 | 790,817 | — | — |
| 1996-11-15 | $27.54 | $54.52 | 1,861,178 | — | — |
| 1996-11-14 | $27.43 | $54.29 | 900,455 | — | — |
| 1996-11-13 | $27.43 | $54.29 | 703,863 | — | — |
| 1996-11-12 | $27.49 | $54.40 | 1,313,433 | — | — |
| 1996-11-11 | $27.49 | $54.40 | 538,628 | — | — |
| 1996-11-08 | $27.54 | $54.52 | 777,252 | — | — |
| 1996-11-07 | $27.71 | $54.85 | 1,211,801 | — | — |
| 1996-11-06 | $27.77 | $54.96 | 1,343,900 | — | — |
| 1996-11-05 | $27.77 | $54.96 | 1,220,474 | — | — |
| 1996-11-04 | $27.26 | $53.96 | 1,194,454 | — | — |
| 1996-11-01 | $27.20 | $53.85 | 1,151,533 | — | — |
| 1996-10-31 | $27.09 | $53.63 | 1,175,551 | — | — |
| 1996-10-30 | $27.09 | $53.63 | 896,675 | — | — |
| 1996-10-29 | $27.26 | $53.96 | 1,367,696 | — | — |
| 1996-10-28 | $27.15 | $53.74 | 1,366,139 | — | — |
| 1996-10-25 | $26.98 | $53.40 | 935,371 | — | — |
| 1996-10-24 | $26.92 | $53.29 | 978,069 | — | — |
| 1996-10-23 | $27.04 | $53.51 | 785,258 | — | — |
| 1996-10-22 | $26.98 | $53.40 | 606,456 | — | — |
| 1996-10-21 | $27.09 | $53.63 | 888,891 | — | — |
| 1996-10-18 | $27.09 | $53.63 | 1,739,754 | — | — |
| 1996-10-17 | $27.09 | $53.63 | 1,520,700 | — | — |
| 1996-10-16 | $27.37 | $54.18 | 2,576,161 | — | — |
| 1996-10-15 | $26.42 | $52.29 | 1,878,969 | — | — |
| 1996-10-14 | $26.81 | $53.07 | 1,815,588 | — | — |
| 1996-10-11 | $26.81 | $53.07 | 2,761,634 | — | — |
| 1996-10-10 | $26.92 | $53.29 | 1,818,924 | — | — |
| 1996-10-09 | $26.98 | $53.40 | 1,426,629 | — | — |
| 1996-10-08 | $27.32 | $54.07 | 1,254,055 | — | — |
| 1996-10-07 | $27.99 | $54.76 | 1,674,816 | — | — |
| 1996-10-04 | $27.82 | $54.43 | 3,925,843 | — | — |
| 1996-10-03 | $27.71 | $54.21 | 1,805,136 | — | — |
| 1996-10-02 | $27.82 | $54.43 | 1,920,334 | — | — |
| 1996-10-01 | $26.87 | $52.57 | 1,649,908 | — | — |
| 1996-09-30 | $26.92 | $52.67 | 2,142,279 | — | — |
| 1996-09-27 | $26.64 | $52.13 | 1,221,808 | — | — |
| 1996-09-26 | $26.75 | $52.35 | 2,434,721 | — | — |
| 1996-09-25 | $26.42 | $51.69 | 2,806,112 | — | — |
| 1996-09-24 | $26.42 | $51.69 | 2,430,051 | — | — |
| 1996-09-23 | $26.36 | $51.58 | 1,211,801 | — | — |
| 1996-09-20 | $26.42 | $51.69 | 2,402,252 | — | — |
| 1996-09-19 | $25.97 | $50.81 | 920,470 | — | — |
| 1996-09-18 | $25.91 | $50.70 | 613,128 | — | — |
| 1996-09-17 | $26.08 | $51.03 | 872,657 | — | — |
| 1996-09-16 | $26.47 | $51.80 | 1,193,787 | — | — |
| 1996-09-13 | $26.59 | $52.02 | 1,691,273 | — | — |
| 1996-09-12 | $25.91 | $50.70 | 1,674,149 | — | — |
| 1996-09-11 | $25.52 | $49.93 | 1,656,135 | — | — |
| 1996-09-10 | $25.24 | $49.38 | 1,749,984 | — | — |
| 1996-09-09 | $25.52 | $49.93 | 1,641,013 | — | — |
| 1996-09-06 | $24.79 | $48.50 | 1,448,423 | — | — |
| 1996-09-05 | $24.90 | $48.72 | 1,402,833 | — | — |
| 1996-09-04 | $25.18 | $49.27 | 1,339,230 | — | — |
| 1996-09-03 | $25.12 | $49.16 | 1,684,823 | — | — |
| 1996-08-30 | $25.29 | $49.49 | 1,264,285 | — | — |
| 1996-08-29 | $25.46 | $49.82 | 1,707,062 | — | — |
| 1996-08-28 | $25.63 | $50.15 | 1,178,220 | — | — |
| 1996-08-27 | $25.63 | $50.15 | 1,748,427 | — | — |
| 1996-08-26 | $25.74 | $50.37 | 1,705,728 | — | — |
| 1996-08-23 | $26.31 | $51.47 | 802,604 | — | — |
| 1996-08-22 | $26.59 | $52.02 | 700,527 | — | — |
| 1996-08-21 | $26.53 | $51.91 | 1,024,326 | — | — |
| 1996-08-20 | $26.47 | $51.80 | 1,060,353 | — | — |
| 1996-08-19 | $26.53 | $51.91 | 1,277,183 | — | — |
| 1996-08-16 | $26.36 | $51.58 | 1,959,474 | — | — |
| 1996-08-15 | $26.59 | $52.02 | 1,473,331 | — | — |
| 1996-08-14 | $26.87 | $52.57 | 752,789 | — | — |
| 1996-08-13 | $27.09 | $53.00 | 869,988 | — | — |
| 1996-08-12 | $27.54 | $53.88 | 1,336,339 | — | — |
| 1996-08-09 | $27.09 | $53.00 | 944,711 | — | — |
| 1996-08-08 | $26.87 | $52.57 | 1,062,800 | — | — |
| 1996-08-07 | $27.43 | $53.66 | 1,244,937 | — | — |
| 1996-08-06 | $27.71 | $54.21 | 1,358,133 | — | — |
| 1996-08-05 | $27.60 | $53.99 | 717,429 | — | — |
| 1996-08-02 | $27.65 | $54.10 | 1,271,401 | — | — |
| 1996-08-01 | $27.32 | $53.44 | 1,173,772 | — | — |
| 1996-07-31 | $26.59 | $52.02 | 1,541,604 | — | — |
| 1996-07-30 | $26.36 | $51.58 | 1,204,907 | — | — |
| 1996-07-29 | $26.53 | $51.91 | 1,244,492 | — | — |
| 1996-07-26 | $26.31 | $51.47 | 1,254,055 | — | — |
| 1996-07-25 | $26.14 | $51.14 | 762,129 | — | — |
| 1996-07-24 | $26.42 | $51.69 | 1,091,933 | — | — |
| 1996-07-23 | $26.19 | $51.25 | 1,234,484 | — | — |
| 1996-07-22 | $26.36 | $51.58 | 1,380,372 | — | — |
| 1996-07-19 | $26.70 | $52.24 | 1,083,927 | — | — |
| 1996-07-18 | $26.81 | $52.46 | 1,042,562 | — | — |
| 1996-07-17 | $26.92 | $52.67 | 1,741,310 | — | — |
| 1996-07-16 | $27.49 | $53.77 | 1,716,625 | — | — |
| 1996-07-15 | $27.49 | $53.77 | 1,625,001 | — | — |
| 1996-07-12 | $27.77 | $54.32 | 1,223,143 | — | — |
| 1996-07-11 | $27.26 | $53.33 | 1,413,286 | — | — |
| 1996-07-10 | $27.15 | $53.11 | 1,083,927 | — | — |
| 1996-07-09 | $27.15 | $53.11 | 1,295,642 | — | — |
| 1996-07-08 | $26.75 | $52.35 | 2,131,159 | — | — |
| 1996-07-05 | $27.77 | $53.69 | 1,327,443 | — | — |
| 1996-07-03 | $28.67 | $55.43 | 992,080 | — | — |
| 1996-07-02 | $28.22 | $54.56 | 1,016,765 | — | — |
| 1996-07-01 | $28.22 | $54.56 | 913,132 | — | — |
| 1996-06-28 | $28.67 | $55.43 | 1,460,210 | — | — |
| 1996-06-27 | $27.94 | $54.02 | 913,354 | — | — |
| 1996-06-26 | $27.54 | $53.26 | 704,753 | — | — |
| 1996-06-25 | $27.54 | $53.26 | 793,041 | — | — |
| 1996-06-24 | $27.77 | $53.69 | 882,442 | — | — |
| 1996-06-21 | $27.82 | $53.80 | 2,773,198 | — | — |
| 1996-06-20 | $27.49 | $53.15 | 1,995,946 | — | — |
| 1996-06-19 | $27.09 | $52.39 | 973,622 | — | — |
| 1996-06-18 | $27.04 | $52.28 | 864,651 | — | — |
| 1996-06-17 | $27.32 | $52.82 | 692,744 | — | — |
| 1996-06-14 | $27.49 | $53.15 | 678,288 | — | — |
| 1996-06-13 | $27.60 | $53.37 | 1,406,614 | — | — |
| 1996-06-12 | $27.71 | $53.58 | 1,441,529 | — | — |
| 1996-06-11 | $28.10 | $54.34 | 692,076 | — | — |
| 1996-06-10 | $28.38 | $54.89 | 855,088 | — | — |
| 1996-06-07 | $28.16 | $54.45 | 894,006 | — | — |
| 1996-06-06 | $28.16 | $54.45 | 756,347 | — | — |
| 1996-06-05 | $28.44 | $55.00 | 985,408 | — | — |
| 1996-06-04 | $27.71 | $53.58 | 711,202 | — | — |
| 1996-06-03 | $27.54 | $53.26 | 1,075,476 | — | — |
| 1996-05-31 | $28.05 | $54.23 | 1,201,793 | — | — |
| 1996-05-30 | $27.88 | $53.91 | 1,083,927 | — | — |
| 1996-05-29 | $28.27 | $54.67 | 874,213 | — | — |
| 1996-05-28 | $28.55 | $55.21 | 1,017,432 | — | — |
| 1996-05-24 | $28.72 | $55.54 | 668,058 | — | — |
| 1996-05-23 | $28.22 | $54.56 | 947,380 | — | — |
| 1996-05-22 | $28.50 | $55.10 | 1,522,924 | — | — |
| 1996-05-21 | $28.67 | $55.43 | 977,402 | — | — |
| 1996-05-20 | $28.27 | $54.67 | 1,084,149 | — | — |
| 1996-05-17 | $28.83 | $55.76 | 1,191,119 | — | — |
| 1996-05-16 | $28.89 | $55.86 | 1,076,143 | — | — |
| 1996-05-15 | $28.78 | $55.65 | 951,383 | — | — |
| 1996-05-14 | $29.17 | $56.41 | 910,685 | — | — |
| 1996-05-13 | $29.34 | $56.73 | 887,112 | — | — |
| 1996-05-10 | $29.28 | $56.63 | 1,551,612 | — | — |
| 1996-05-09 | $28.72 | $55.54 | 960,278 | — | — |
| 1996-05-08 | $28.44 | $55.00 | 1,356,132 | — | — |
| 1996-05-07 | $28.10 | $54.34 | 1,170,436 | — | — |
| 1996-05-06 | $28.16 | $54.45 | 1,441,084 | — | — |
| 1996-05-03 | $28.16 | $54.45 | 1,572,961 | — | — |
| 1996-05-02 | $28.33 | $54.78 | 1,786,455 | — | — |
| 1996-05-01 | $29.12 | $56.30 | 960,945 | — | — |
| 1996-04-30 | $29.23 | $56.52 | 1,074,364 | — | — |
| 1996-04-29 | $29.28 | $56.63 | 764,798 | — | — |
| 1996-04-26 | $29.51 | $57.06 | 1,402,833 | — | — |
| 1996-04-25 | $30.07 | $58.15 | 1,427,296 | — | — |
| 1996-04-24 | $29.40 | $56.84 | 1,230,926 | — | — |
| 1996-04-23 | $29.79 | $57.60 | 1,942,350 | — | — |
| 1996-04-22 | $30.24 | $58.47 | 3,521,316 | — | — |
| 1996-04-19 | $29.23 | $56.52 | 2,496,101 | — | — |
| 1996-04-18 | $28.10 | $54.34 | 2,169,633 | — | — |
| 1996-04-17 | $27.82 | $53.80 | 2,690,691 | — | — |
| 1996-04-16 | $27.09 | $52.39 | 1,461,989 | — | — |
| 1996-04-15 | $27.60 | $53.37 | 900,233 | — | — |
| 1996-04-12 | $27.49 | $53.15 | 1,640,345 | — | — |
| 1996-04-11 | $26.75 | $51.73 | 1,622,110 | — | — |
| 1996-04-10 | $27.54 | $53.26 | 2,244,578 | — | — |
| 1996-04-09 | $26.98 | $52.17 | 1,697,055 | — | — |
| 1996-04-08 | $27.04 | $52.28 | 2,668,897 | — | — |
| 1996-04-04 | $27.88 | $53.28 | 1,240,934 | — | — |
| 1996-04-03 | $28.16 | $53.82 | 1,377,259 | — | — |
| 1996-04-02 | $28.61 | $54.68 | 2,340,873 | — | — |
| 1996-04-01 | $28.38 | $54.25 | 2,629,757 | — | — |
| 1996-03-29 | $27.82 | $53.18 | 1,120,621 | — | — |
| 1996-03-28 | $27.94 | $53.39 | 1,801,356 | — | — |
| 1996-03-27 | $28.61 | $54.68 | 1,127,960 | — | — |
| 1996-03-26 | $28.89 | $55.22 | 1,165,766 | — | — |
| 1996-03-25 | $28.95 | $55.32 | 1,107,055 | — | — |
| 1996-03-22 | $28.95 | $55.32 | 713,426 | — | — |
| 1996-03-21 | $28.95 | $55.32 | 1,059,464 | — | — |
| 1996-03-20 | $29.06 | $55.54 | 1,381,262 | — | — |
| 1996-03-19 | $28.67 | $54.79 | 3,262,455 | — | — |
| 1996-03-18 | $28.33 | $54.14 | 2,522,787 | — | — |
| 1996-03-15 | $27.65 | $52.85 | 2,758,298 | — | — |
| 1996-03-14 | $27.54 | $52.64 | 1,621,220 | — | — |
| 1996-03-13 | $27.99 | $53.50 | 1,778,894 | — | — |
| 1996-03-12 | $28.16 | $53.82 | 2,408,034 | — | — |
| 1996-03-11 | $28.78 | $55.00 | 2,305,513 | — | — |
| 1996-03-08 | $28.61 | $54.68 | 2,376,455 | — | — |
| 1996-03-07 | $29.23 | $55.86 | 1,006,313 | — | — |
| 1996-03-06 | $29.40 | $56.18 | 1,381,706 | — | — |
| 1996-03-05 | $29.57 | $56.51 | 1,411,729 | — | — |
| 1996-03-04 | $29.51 | $56.40 | 1,268,288 | — | — |
| 1996-03-01 | $29.73 | $56.83 | 1,633,896 | — | — |
| 1996-02-29 | $29.73 | $56.83 | 2,415,373 | — | — |
| 1996-02-28 | $29.68 | $56.72 | 1,018,099 | — | — |
| 1996-02-27 | $29.62 | $56.61 | 1,494,680 | — | — |
| 1996-02-26 | $29.79 | $56.93 | 1,301,646 | — | — |
| 1996-02-23 | $30.58 | $58.44 | 1,452,426 | — | — |
| 1996-02-22 | $30.75 | $58.76 | 1,983,048 | — | — |
| 1996-02-21 | $30.41 | $58.12 | 2,401,807 | — | — |
| 1996-02-20 | $30.13 | $57.58 | 1,605,430 | — | — |
| 1996-02-16 | $30.75 | $58.76 | 3,071,645 | — | — |
| 1996-02-15 | $31.59 | $60.37 | 1,512,694 | — | — |
| 1996-02-14 | $32.49 | $62.09 | 1,291,639 | — | — |
| 1996-02-13 | $33.05 | $63.17 | 1,604,986 | — | — |
| 1996-02-12 | $33.44 | $63.92 | 1,588,751 | — | — |
| 1996-02-09 | $32.54 | $62.20 | 1,863,180 | — | — |
| 1996-02-08 | $32.32 | $61.77 | 2,061,551 | — | — |
| 1996-02-07 | $32.54 | $62.20 | 1,943,685 | — | — |
| 1996-02-06 | $31.76 | $60.69 | 1,484,228 | — | — |
| 1996-02-05 | $31.36 | $59.94 | 1,610,990 | — | — |
| 1996-02-02 | $30.97 | $59.19 | 2,128,268 | — | — |
| 1996-02-01 | $31.03 | $59.30 | 1,391,269 | — | — |
| 1996-01-31 | $30.97 | $59.19 | 1,541,160 | — | — |
| 1996-01-30 | $30.41 | $58.12 | 1,096,158 | — | — |
| 1996-01-29 | $30.35 | $58.01 | 1,267,621 | — | — |
| 1996-01-26 | $30.46 | $58.22 | 1,345,012 | — | — |
| 1996-01-25 | $30.41 | $58.12 | 877,104 | — | — |
| 1996-01-24 | $30.75 | $58.76 | 1,292,973 | — | — |
| 1996-01-23 | $30.30 | $57.90 | 1,440,640 | — | — |
| 1996-01-22 | $30.58 | $58.44 | 2,218,114 | — | — |
| 1996-01-19 | $31.08 | $59.41 | 1,856,508 | — | — |
| 1996-01-18 | $31.42 | $60.05 | 1,011,428 | — | — |
| 1996-01-17 | $31.53 | $60.26 | 1,321,439 | — | — |
| 1996-01-16 | $31.76 | $60.69 | 1,096,381 | — | — |
| 1996-01-15 | $31.14 | $59.51 | 847,304 | — | — |
| 1996-01-12 | $30.91 | $59.08 | 1,389,935 | — | — |
| 1996-01-11 | $30.91 | $59.08 | 2,023,745 | — | — |
| 1996-01-10 | $30.69 | $58.65 | 1,755,098 | — | — |
| 1996-01-09 | $30.94 | $59.12 | 1,385,265 | — | — |
| 1996-01-08 | $30.97 | $59.19 | 259,084 | — | — |
| 1996-01-05 | $31.20 | $59.02 | 1,248,717 | — | — |
| 1996-01-04 | $30.86 | $58.38 | 1,622,554 | — | — |
| 1996-01-03 | $31.42 | $59.44 | 1,388,600 | — | — |
| 1996-01-02 | $30.46 | $57.64 | 1,085,928 | — | — |