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
- 1973-05-03 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 | $29.13 | $37.75 | 120,600 | — | — |
| 1996-12-30 | $29.25 | $37.91 | 177,600 | — | — |
| 1996-12-27 | $29.19 | $37.83 | 112,000 | — | — |
| 1996-12-26 | $28.94 | $37.50 | 71,600 | — | — |
| 1996-12-24 | $28.69 | $37.18 | 62,200 | — | — |
| 1996-12-23 | $28.50 | $36.94 | 52,600 | — | — |
| 1996-12-20 | $29.00 | $37.59 | 140,000 | — | — |
| 1996-12-19 | $28.69 | $37.18 | 218,800 | — | — |
| 1996-12-18 | $28.56 | $37.02 | 285,600 | — | — |
| 1996-12-17 | $28.44 | $36.86 | 345,000 | — | — |
| 1996-12-16 | $28.31 | $36.69 | 199,600 | — | — |
| 1996-12-13 | $29.44 | $38.15 | 243,600 | — | — |
| 1996-12-12 | $29.50 | $38.23 | 223,800 | — | — |
| 1996-12-11 | $29.31 | $37.99 | 475,200 | — | — |
| 1996-12-10 | $29.94 | $38.70 | 73,200 | — | — |
| 1996-12-09 | $29.69 | $38.38 | 123,200 | — | — |
| 1996-12-06 | $29.19 | $37.73 | 155,800 | — | — |
| 1996-12-05 | $29.19 | $37.73 | 113,200 | — | — |
| 1996-12-04 | $30.00 | $38.78 | 118,800 | — | — |
| 1996-12-03 | $30.25 | $39.11 | 369,800 | — | — |
| 1996-12-02 | $29.44 | $38.06 | 145,200 | — | — |
| 1996-11-29 | $29.25 | $37.81 | 128,400 | — | — |
| 1996-11-27 | $29.25 | $37.81 | 100,000 | — | — |
| 1996-11-26 | $29.13 | $37.65 | 249,200 | — | — |
| 1996-11-25 | $29.31 | $37.89 | 196,200 | — | — |
| 1996-11-22 | $29.06 | $37.57 | 151,600 | — | — |
| 1996-11-21 | $28.31 | $36.60 | 320,600 | — | — |
| 1996-11-20 | $28.69 | $37.09 | 283,000 | — | — |
| 1996-11-19 | $28.25 | $36.52 | 126,400 | — | — |
| 1996-11-18 | $28.00 | $36.20 | 213,000 | — | — |
| 1996-11-15 | $28.06 | $36.28 | 414,800 | — | — |
| 1996-11-14 | $28.00 | $36.20 | 211,400 | — | — |
| 1996-11-13 | $27.75 | $35.87 | 150,400 | — | — |
| 1996-11-12 | $27.56 | $35.63 | 283,400 | — | — |
| 1996-11-11 | $27.50 | $35.55 | 298,400 | — | — |
| 1996-11-08 | $27.38 | $35.39 | 275,200 | — | — |
| 1996-11-07 | $27.50 | $35.55 | 617,400 | — | — |
| 1996-11-06 | $26.56 | $34.34 | 457,200 | — | — |
| 1996-11-05 | $26.06 | $33.69 | 150,200 | — | — |
| 1996-11-04 | $25.56 | $33.05 | 586,800 | — | — |
| 1996-11-01 | $25.25 | $32.64 | 229,800 | — | — |
| 1996-10-31 | $25.19 | $32.56 | 348,600 | — | — |
| 1996-10-30 | $25.06 | $32.40 | 538,800 | — | — |
| 1996-10-29 | $25.06 | $32.40 | 366,200 | — | — |
| 1996-10-28 | $25.06 | $32.40 | 196,000 | — | — |
| 1996-10-25 | $25.44 | $32.89 | 144,600 | — | — |
| 1996-10-24 | $25.56 | $33.05 | 500,200 | — | — |
| 1996-10-23 | $25.25 | $32.64 | 476,800 | — | — |
| 1996-10-22 | $24.88 | $32.16 | 216,200 | — | — |
| 1996-10-21 | $25.00 | $32.32 | 157,000 | — | — |
| 1996-10-18 | $24.88 | $32.16 | 475,600 | — | — |
| 1996-10-17 | $24.75 | $32.00 | 659,200 | — | — |
| 1996-10-16 | $25.06 | $32.40 | 357,800 | — | — |
| 1996-10-15 | $25.00 | $32.32 | 251,400 | — | — |
| 1996-10-14 | $25.19 | $32.56 | 152,400 | — | — |
| 1996-10-11 | $25.19 | $32.56 | 302,800 | — | — |
| 1996-10-10 | $24.63 | $31.83 | 171,400 | — | — |
| 1996-10-09 | $24.50 | $31.67 | 489,600 | — | — |
| 1996-10-08 | $24.50 | $31.67 | 515,800 | — | — |
| 1996-10-07 | $24.31 | $31.43 | 275,200 | — | — |
| 1996-10-04 | $24.31 | $31.43 | 348,000 | — | — |
| 1996-10-03 | $24.25 | $31.35 | 264,000 | — | — |
| 1996-10-02 | $24.25 | $31.35 | 347,600 | — | — |
| 1996-10-01 | $24.25 | $31.35 | 568,400 | — | — |
| 1996-09-30 | $24.25 | $31.35 | 402,600 | — | — |
| 1996-09-27 | $24.50 | $31.67 | 758,600 | — | — |
| 1996-09-26 | $24.31 | $31.43 | 1,434,600 | — | — |
| 1996-09-25 | $24.69 | $31.92 | 146,800 | — | — |
| 1996-09-24 | $25.00 | $32.32 | 260,400 | — | — |
| 1996-09-23 | $24.50 | $31.67 | 108,600 | — | — |
| 1996-09-20 | $24.88 | $32.16 | 308,800 | — | — |
| 1996-09-19 | $24.75 | $32.00 | 261,200 | — | — |
| 1996-09-18 | $24.56 | $31.75 | 178,200 | — | — |
| 1996-09-17 | $24.44 | $31.59 | 1,637,600 | — | — |
| 1996-09-16 | $24.00 | $31.03 | 214,200 | — | — |
| 1996-09-13 | $23.38 | $30.22 | 523,400 | — | — |
| 1996-09-12 | $23.25 | $30.06 | 348,200 | — | — |
| 1996-09-11 | $23.31 | $30.14 | 300,600 | — | — |
| 1996-09-10 | $22.75 | $29.31 | 316,600 | — | — |
| 1996-09-09 | $22.75 | $29.31 | 263,000 | — | — |
| 1996-09-06 | $22.56 | $29.07 | 315,600 | — | — |
| 1996-09-05 | $23.25 | $29.96 | 190,400 | — | — |
| 1996-09-04 | $23.69 | $30.52 | 408,600 | — | — |
| 1996-09-03 | $23.50 | $30.28 | 193,200 | — | — |
| 1996-08-30 | $23.38 | $30.12 | 86,200 | — | — |
| 1996-08-29 | $23.56 | $30.36 | 297,200 | — | — |
| 1996-08-28 | $23.38 | $30.12 | 184,000 | — | — |
| 1996-08-27 | $23.38 | $30.12 | 100,200 | — | — |
| 1996-08-26 | $23.13 | $29.80 | 274,000 | — | — |
| 1996-08-23 | $23.00 | $29.64 | 218,400 | — | — |
| 1996-08-22 | $23.63 | $30.44 | 320,000 | — | — |
| 1996-08-21 | $23.06 | $29.72 | 243,000 | — | — |
| 1996-08-20 | $23.00 | $29.64 | 437,000 | — | — |
| 1996-08-19 | $23.63 | $30.44 | 119,600 | — | — |
| 1996-08-16 | $24.00 | $30.92 | 91,400 | — | — |
| 1996-08-15 | $23.69 | $30.52 | 181,800 | — | — |
| 1996-08-14 | $23.25 | $29.96 | 176,200 | — | — |
| 1996-08-13 | $22.94 | $29.56 | 67,400 | — | — |
| 1996-08-12 | $23.06 | $29.72 | 237,600 | — | — |
| 1996-08-09 | $23.63 | $30.44 | 273,200 | — | — |
| 1996-08-08 | $23.69 | $30.52 | 157,400 | — | — |
| 1996-08-07 | $23.75 | $30.60 | 212,600 | — | — |
| 1996-08-06 | $22.88 | $29.48 | 363,200 | — | — |
| 1996-08-05 | $22.50 | $28.99 | 474,800 | — | — |
| 1996-08-02 | $22.81 | $29.39 | 1,039,800 | — | — |
| 1996-08-01 | $22.25 | $28.67 | 651,400 | — | — |
| 1996-07-31 | $21.81 | $28.11 | 422,800 | — | — |
| 1996-07-30 | $21.25 | $27.38 | 786,400 | — | — |
| 1996-07-29 | $21.19 | $27.30 | 220,400 | — | — |
| 1996-07-26 | $21.50 | $27.70 | 371,600 | — | — |
| 1996-07-25 | $20.69 | $26.66 | 304,800 | — | — |
| 1996-07-24 | $19.94 | $25.69 | 527,400 | — | — |
| 1996-07-23 | $19.94 | $25.69 | 570,800 | — | — |
| 1996-07-22 | $20.31 | $26.17 | 208,000 | — | — |
| 1996-07-19 | $20.88 | $26.90 | 116,000 | — | — |
| 1996-07-18 | $21.06 | $27.14 | 424,200 | — | — |
| 1996-07-17 | $21.06 | $27.14 | 438,800 | — | — |
| 1996-07-16 | $20.81 | $26.82 | 568,600 | — | — |
| 1996-07-15 | $20.69 | $26.66 | 657,400 | — | — |
| 1996-07-12 | $21.31 | $27.46 | 294,200 | — | — |
| 1996-07-11 | $21.38 | $27.54 | 998,000 | — | — |
| 1996-07-10 | $22.06 | $28.43 | 813,600 | — | — |
| 1996-07-09 | $21.94 | $28.27 | 191,800 | — | — |
| 1996-07-08 | $21.81 | $28.11 | 674,600 | — | — |
| 1996-07-05 | $22.19 | $28.59 | 284,600 | — | — |
| 1996-07-03 | $22.56 | $29.07 | 656,600 | — | — |
| 1996-07-02 | $21.88 | $28.19 | 737,400 | — | — |
| 1996-07-01 | $22.13 | $28.51 | 1,142,200 | — | — |
| 1996-06-28 | $21.06 | $27.14 | 853,600 | — | — |
| 1996-06-27 | $21.31 | $27.46 | 813,000 | — | — |
| 1996-06-26 | $20.94 | $26.98 | 1,457,200 | — | — |
| 1996-06-25 | $21.69 | $27.94 | 1,883,000 | — | — |
| 1996-06-24 | $23.63 | $30.44 | 340,400 | — | — |
| 1996-06-21 | $23.75 | $30.60 | 399,000 | — | — |
| 1996-06-20 | $23.88 | $30.76 | 390,000 | — | — |
| 1996-06-19 | $24.00 | $30.92 | 621,400 | — | — |
| 1996-06-18 | $24.19 | $31.17 | 518,800 | — | — |
| 1996-06-17 | $24.63 | $31.73 | 213,200 | — | — |
| 1996-06-14 | $24.94 | $32.13 | 343,400 | — | — |
| 1996-06-13 | $25.00 | $32.21 | 185,200 | — | — |
| 1996-06-12 | $25.13 | $32.37 | 265,200 | — | — |
| 1996-06-11 | $25.31 | $32.52 | 142,800 | — | — |
| 1996-06-10 | $25.25 | $32.44 | 410,200 | — | — |
| 1996-06-07 | $25.31 | $32.52 | 339,400 | — | — |
| 1996-06-06 | $25.31 | $32.52 | 212,200 | — | — |
| 1996-06-05 | $25.44 | $32.68 | 457,000 | — | — |
| 1996-06-04 | $25.50 | $32.76 | 795,200 | — | — |
| 1996-06-03 | $25.63 | $32.92 | 441,600 | — | — |
| 1996-05-31 | $25.75 | $33.08 | 310,000 | — | — |
| 1996-05-30 | $25.63 | $32.92 | 178,000 | — | — |
| 1996-05-29 | $25.25 | $32.44 | 398,600 | — | — |
| 1996-05-28 | $25.38 | $32.60 | 419,600 | — | — |
| 1996-05-24 | $25.44 | $32.68 | 501,800 | — | — |
| 1996-05-23 | $25.63 | $32.92 | 118,200 | — | — |
| 1996-05-22 | $25.50 | $32.76 | 996,800 | — | — |
| 1996-05-21 | $25.50 | $32.76 | 858,200 | — | — |
| 1996-05-20 | $25.81 | $33.16 | 961,600 | — | — |
| 1996-05-17 | $26.31 | $33.80 | 68,600 | — | — |
| 1996-05-16 | $26.19 | $33.64 | 132,600 | — | — |
| 1996-05-15 | $26.56 | $34.13 | 269,200 | — | — |
| 1996-05-14 | $26.44 | $33.96 | 797,600 | — | — |
| 1996-05-13 | $26.13 | $33.56 | 206,400 | — | — |
| 1996-05-10 | $25.56 | $32.84 | 433,400 | — | — |
| 1996-05-09 | $25.13 | $32.28 | 170,400 | — | — |
| 1996-05-08 | $25.25 | $32.44 | 279,000 | — | — |
| 1996-05-07 | $25.31 | $32.52 | 635,800 | — | — |
| 1996-05-06 | $25.88 | $33.24 | 177,800 | — | — |
| 1996-05-03 | $26.25 | $33.72 | 179,200 | — | — |
| 1996-05-02 | $26.25 | $33.72 | 97,000 | — | — |
| 1996-05-01 | $26.69 | $34.29 | 118,400 | — | — |
| 1996-04-30 | $26.38 | $33.88 | 327,800 | — | — |
| 1996-04-29 | $27.00 | $34.69 | 254,600 | — | — |
| 1996-04-26 | $27.00 | $34.69 | 341,400 | — | — |
| 1996-04-25 | $26.44 | $33.96 | 292,600 | — | — |
| 1996-04-24 | $26.38 | $33.88 | 507,000 | — | — |
| 1996-04-23 | $25.56 | $32.84 | 296,200 | — | — |
| 1996-04-22 | $25.13 | $32.28 | 231,200 | — | — |
| 1996-04-19 | $25.06 | $32.20 | 201,800 | — | — |
| 1996-04-18 | $25.00 | $32.12 | 143,600 | — | — |
| 1996-04-17 | $24.75 | $31.80 | 141,200 | — | — |
| 1996-04-16 | $24.69 | $31.72 | 84,400 | — | — |
| 1996-04-15 | $24.50 | $31.48 | 372,200 | — | — |
| 1996-04-12 | $24.13 | $30.99 | 161,200 | — | — |
| 1996-04-11 | $24.13 | $30.99 | 184,600 | — | — |
| 1996-04-10 | $24.38 | $31.31 | 451,000 | — | — |
| 1996-04-09 | $24.19 | $31.07 | 404,000 | — | — |
| 1996-04-08 | $24.25 | $31.15 | 286,000 | — | — |
| 1996-04-04 | $24.25 | $31.15 | 128,000 | — | — |
| 1996-04-03 | $24.00 | $30.83 | 157,600 | — | — |
| 1996-04-02 | $24.06 | $30.91 | 75,000 | — | — |
| 1996-04-01 | $24.19 | $31.07 | 154,000 | — | — |
| 1996-03-29 | $24.13 | $30.99 | 210,800 | — | — |
| 1996-03-28 | $24.44 | $31.40 | 199,600 | — | — |
| 1996-03-27 | $23.69 | $30.43 | 681,200 | — | — |
| 1996-03-26 | $24.00 | $30.83 | 231,800 | — | — |
| 1996-03-25 | $24.25 | $31.15 | 266,200 | — | — |
| 1996-03-22 | $24.75 | $31.80 | 203,800 | — | — |
| 1996-03-21 | $24.50 | $31.48 | 272,600 | — | — |
| 1996-03-20 | $24.63 | $31.64 | 326,800 | — | — |
| 1996-03-19 | $24.94 | $32.04 | 361,600 | — | — |
| 1996-03-18 | $24.81 | $31.88 | 336,800 | — | — |
| 1996-03-15 | $23.88 | $30.67 | 656,400 | — | — |
| 1996-03-14 | $23.31 | $29.95 | 405,600 | — | — |
| 1996-03-13 | $23.69 | $30.43 | 395,800 | — | — |
| 1996-03-12 | $23.75 | $30.42 | 90,800 | — | — |
| 1996-03-11 | $23.63 | $30.26 | 203,800 | — | — |
| 1996-03-08 | $23.50 | $30.10 | 112,000 | — | — |
| 1996-03-07 | $24.00 | $30.74 | 210,000 | — | — |
| 1996-03-06 | $24.13 | $30.90 | 468,000 | — | — |
| 1996-03-05 | $23.94 | $30.66 | 258,200 | — | — |
| 1996-03-04 | $24.19 | $30.98 | 1,052,000 | — | — |
| 1996-03-01 | $24.00 | $30.74 | 1,166,600 | — | — |
| 1996-02-29 | $24.94 | $31.94 | 842,800 | — | — |
| 1996-02-28 | $24.50 | $31.38 | 882,200 | — | — |
| 1996-02-27 | $23.88 | $30.58 | 274,800 | — | — |
| 1996-02-26 | $24.25 | $31.06 | 342,400 | — | — |
| 1996-02-23 | $24.19 | $30.98 | 413,000 | — | — |
| 1996-02-22 | $24.31 | $31.14 | 552,400 | — | — |
| 1996-02-21 | $23.75 | $30.42 | 234,600 | — | — |
| 1996-02-20 | $23.75 | $30.42 | 334,800 | — | — |
| 1996-02-16 | $23.50 | $30.10 | 500,000 | — | — |
| 1996-02-15 | $24.00 | $30.74 | 730,000 | — | — |
| 1996-02-14 | $22.94 | $29.37 | 485,800 | — | — |
| 1996-02-13 | $22.50 | $28.81 | 816,600 | — | — |
| 1996-02-12 | $22.88 | $29.29 | 1,191,600 | — | — |
| 1996-02-09 | $21.81 | $27.93 | 464,200 | — | — |
| 1996-02-08 | $22.13 | $28.33 | 169,200 | — | — |
| 1996-02-07 | $22.38 | $28.65 | 988,000 | — | — |
| 1996-02-06 | $23.19 | $29.70 | 685,200 | — | — |
| 1996-02-05 | $22.00 | $28.17 | 1,191,200 | — | — |
| 1996-02-02 | $21.50 | $27.53 | 226,800 | — | — |
| 1996-02-01 | $21.44 | $27.45 | 976,000 | — | — |
| 1996-01-31 | $21.38 | $27.37 | 399,600 | — | — |
| 1996-01-30 | $21.44 | $27.45 | 790,400 | — | — |
| 1996-01-29 | $21.38 | $27.37 | 566,600 | — | — |
| 1996-01-26 | $21.44 | $27.45 | 1,396,800 | — | — |
| 1996-01-25 | $22.06 | $28.25 | 1,343,600 | — | — |
| 1996-01-24 | $21.50 | $27.53 | 614,600 | — | — |
| 1996-01-23 | $21.50 | $27.53 | 344,400 | — | — |
| 1996-01-22 | $21.00 | $26.89 | 501,200 | — | — |
| 1996-01-19 | $21.31 | $27.29 | 492,800 | — | — |
| 1996-01-18 | $20.19 | $25.85 | 284,800 | — | — |
| 1996-01-17 | $20.25 | $25.93 | 494,800 | — | — |
| 1996-01-16 | $20.00 | $25.61 | 575,200 | — | — |
| 1996-01-15 | $20.25 | $25.93 | 510,000 | — | — |
| 1996-01-12 | $20.94 | $26.81 | 877,600 | — | — |
| 1996-01-11 | $19.81 | $25.37 | 631,200 | — | — |
| 1996-01-10 | $19.56 | $25.05 | 1,379,800 | — | — |
| 1996-01-09 | $19.75 | $25.29 | 407,200 | — | — |
| 1996-01-08 | $21.00 | $26.89 | 66,400 | — | — |
| 1996-01-05 | $21.13 | $27.05 | 757,400 | — | — |
| 1996-01-04 | $21.44 | $27.45 | 730,200 | — | — |
| 1996-01-03 | $22.44 | $28.73 | 341,800 | — | — |
| 1996-01-02 | $22.50 | $28.81 | 255,800 | — | — |