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
- 1973-02-21 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 | $35.38 | $45.34 | 142,100 | — | — |
| 1996-12-30 | $35.88 | $45.98 | 186,800 | — | — |
| 1996-12-27 | $35.88 | $45.98 | 189,700 | — | — |
| 1996-12-26 | $35.75 | $45.82 | 75,300 | — | — |
| 1996-12-24 | $35.00 | $44.86 | 114,600 | — | — |
| 1996-12-23 | $34.75 | $44.54 | 183,000 | — | — |
| 1996-12-20 | $35.56 | $45.58 | 453,200 | — | — |
| 1996-12-19 | $35.00 | $44.86 | 617,400 | — | — |
| 1996-12-18 | $34.25 | $43.90 | 205,200 | — | — |
| 1996-12-17 | $34.38 | $44.06 | 340,200 | — | — |
| 1996-12-16 | $33.94 | $43.50 | 315,200 | — | — |
| 1996-12-13 | $34.38 | $44.06 | 378,400 | — | — |
| 1996-12-12 | $34.88 | $44.70 | 273,000 | — | — |
| 1996-12-11 | $35.56 | $45.58 | 242,200 | — | — |
| 1996-12-10 | $35.56 | $45.58 | 293,000 | — | — |
| 1996-12-09 | $35.06 | $44.94 | 130,600 | — | — |
| 1996-12-06 | $35.06 | $44.94 | 170,400 | — | — |
| 1996-12-05 | $35.19 | $45.10 | 135,400 | — | — |
| 1996-12-04 | $34.56 | $44.30 | 491,400 | — | — |
| 1996-12-03 | $35.25 | $44.96 | 208,600 | — | — |
| 1996-12-02 | $35.50 | $45.28 | 241,400 | — | — |
| 1996-11-29 | $35.31 | $45.04 | 64,200 | — | — |
| 1996-11-27 | $35.44 | $45.20 | 110,600 | — | — |
| 1996-11-26 | $35.81 | $45.68 | 390,000 | — | — |
| 1996-11-25 | $35.88 | $45.76 | 275,600 | — | — |
| 1996-11-22 | $35.88 | $45.76 | 151,200 | — | — |
| 1996-11-21 | $35.06 | $44.72 | 131,000 | — | — |
| 1996-11-20 | $34.94 | $44.56 | 143,200 | — | — |
| 1996-11-19 | $34.63 | $44.17 | 261,800 | — | — |
| 1996-11-18 | $34.56 | $44.09 | 131,400 | — | — |
| 1996-11-15 | $34.94 | $44.56 | 131,200 | — | — |
| 1996-11-14 | $34.69 | $44.24 | 163,400 | — | — |
| 1996-11-13 | $34.88 | $44.48 | 206,200 | — | — |
| 1996-11-12 | $34.00 | $43.37 | 137,400 | — | — |
| 1996-11-11 | $33.81 | $43.13 | 78,600 | — | — |
| 1996-11-08 | $33.63 | $42.89 | 277,200 | — | — |
| 1996-11-07 | $33.25 | $42.41 | 184,400 | — | — |
| 1996-11-06 | $33.31 | $42.49 | 149,800 | — | — |
| 1996-11-05 | $32.88 | $41.93 | 168,800 | — | — |
| 1996-11-04 | $32.63 | $41.61 | 141,400 | — | — |
| 1996-11-01 | $32.56 | $41.53 | 485,400 | — | — |
| 1996-10-31 | $32.94 | $42.01 | 418,400 | — | — |
| 1996-10-30 | $32.50 | $41.45 | 440,600 | — | — |
| 1996-10-29 | $32.25 | $41.14 | 503,000 | — | — |
| 1996-10-28 | $33.25 | $42.41 | 311,600 | — | — |
| 1996-10-25 | $32.44 | $41.37 | 196,800 | — | — |
| 1996-10-24 | $31.69 | $40.42 | 237,000 | — | — |
| 1996-10-23 | $31.38 | $40.02 | 536,600 | — | — |
| 1996-10-22 | $31.19 | $39.78 | 418,200 | — | — |
| 1996-10-21 | $30.19 | $38.50 | 251,800 | — | — |
| 1996-10-18 | $30.06 | $38.35 | 187,400 | — | — |
| 1996-10-17 | $29.69 | $37.87 | 144,600 | — | — |
| 1996-10-16 | $29.38 | $37.47 | 172,000 | — | — |
| 1996-10-15 | $28.69 | $36.59 | 195,200 | — | — |
| 1996-10-14 | $29.00 | $36.99 | 88,200 | — | — |
| 1996-10-11 | $28.69 | $36.59 | 149,000 | — | — |
| 1996-10-10 | $28.50 | $36.35 | 204,800 | — | — |
| 1996-10-09 | $28.50 | $36.35 | 275,600 | — | — |
| 1996-10-08 | $29.31 | $37.39 | 116,800 | — | — |
| 1996-10-07 | $29.75 | $37.95 | 326,000 | — | — |
| 1996-10-04 | $29.56 | $37.71 | 274,400 | — | — |
| 1996-10-03 | $28.50 | $36.35 | 122,200 | — | — |
| 1996-10-02 | $28.75 | $36.67 | 765,200 | — | — |
| 1996-10-01 | $27.69 | $35.32 | 193,800 | — | — |
| 1996-09-30 | $27.75 | $35.40 | 228,800 | — | — |
| 1996-09-27 | $27.44 | $35.00 | 373,200 | — | — |
| 1996-09-26 | $26.94 | $34.36 | 219,200 | — | — |
| 1996-09-25 | $27.19 | $34.68 | 257,600 | — | — |
| 1996-09-24 | $27.19 | $34.68 | 159,200 | — | — |
| 1996-09-23 | $27.44 | $35.00 | 122,400 | — | — |
| 1996-09-20 | $27.19 | $34.68 | 274,800 | — | — |
| 1996-09-19 | $27.38 | $34.92 | 175,200 | — | — |
| 1996-09-18 | $27.38 | $34.92 | 149,000 | — | — |
| 1996-09-17 | $27.19 | $34.68 | 151,800 | — | — |
| 1996-09-16 | $27.19 | $34.68 | 114,600 | — | — |
| 1996-09-13 | $27.00 | $34.44 | 249,400 | — | — |
| 1996-09-12 | $26.56 | $33.88 | 106,600 | — | — |
| 1996-09-11 | $26.31 | $33.56 | 103,600 | — | — |
| 1996-09-10 | $26.06 | $33.24 | 100,600 | — | — |
| 1996-09-09 | $26.06 | $33.24 | 84,800 | — | — |
| 1996-09-06 | $25.75 | $32.84 | 135,800 | — | — |
| 1996-09-05 | $25.44 | $32.45 | 212,000 | — | — |
| 1996-09-04 | $25.69 | $32.77 | 98,600 | — | — |
| 1996-09-03 | $25.69 | $32.77 | 203,800 | — | — |
| 1996-08-30 | $25.56 | $32.61 | 175,000 | — | — |
| 1996-08-29 | $25.63 | $32.49 | 210,600 | — | — |
| 1996-08-28 | $26.06 | $33.05 | 145,400 | — | — |
| 1996-08-27 | $26.44 | $33.52 | 430,200 | — | — |
| 1996-08-26 | $25.94 | $32.89 | 87,000 | — | — |
| 1996-08-23 | $26.13 | $33.13 | 105,600 | — | — |
| 1996-08-22 | $26.50 | $33.60 | 197,800 | — | — |
| 1996-08-21 | $26.31 | $33.37 | 223,200 | — | — |
| 1996-08-20 | $26.25 | $33.29 | 179,800 | — | — |
| 1996-08-19 | $26.25 | $33.29 | 158,600 | — | — |
| 1996-08-16 | $25.69 | $32.57 | 106,000 | — | — |
| 1996-08-15 | $25.75 | $32.65 | 296,600 | — | — |
| 1996-08-14 | $25.88 | $32.81 | 147,800 | — | — |
| 1996-08-13 | $25.94 | $32.89 | 186,600 | — | — |
| 1996-08-12 | $26.19 | $33.21 | 244,800 | — | — |
| 1996-08-09 | $26.25 | $33.29 | 273,800 | — | — |
| 1996-08-08 | $26.06 | $33.05 | 157,400 | — | — |
| 1996-08-07 | $26.50 | $33.60 | 363,400 | — | — |
| 1996-08-06 | $26.94 | $34.16 | 86,800 | — | — |
| 1996-08-05 | $26.56 | $33.68 | 72,800 | — | — |
| 1996-08-02 | $26.81 | $34.00 | 399,600 | — | — |
| 1996-08-01 | $26.19 | $33.21 | 219,800 | — | — |
| 1996-07-31 | $25.88 | $32.81 | 179,000 | — | — |
| 1996-07-30 | $25.69 | $32.57 | 318,000 | — | — |
| 1996-07-29 | $25.56 | $32.41 | 112,400 | — | — |
| 1996-07-26 | $25.69 | $32.57 | 176,600 | — | — |
| 1996-07-25 | $25.75 | $32.65 | 319,200 | — | — |
| 1996-07-24 | $25.31 | $32.10 | 431,800 | — | — |
| 1996-07-23 | $25.00 | $31.70 | 333,200 | — | — |
| 1996-07-22 | $25.44 | $32.26 | 182,200 | — | — |
| 1996-07-19 | $25.75 | $32.65 | 211,400 | — | — |
| 1996-07-18 | $26.00 | $32.97 | 248,000 | — | — |
| 1996-07-17 | $25.81 | $32.73 | 208,200 | — | — |
| 1996-07-16 | $25.69 | $32.57 | 346,200 | — | — |
| 1996-07-15 | $25.75 | $32.65 | 194,600 | — | — |
| 1996-07-12 | $26.38 | $33.45 | 179,000 | — | — |
| 1996-07-11 | $26.50 | $33.60 | 430,800 | — | — |
| 1996-07-10 | $26.69 | $33.84 | 231,200 | — | — |
| 1996-07-09 | $26.88 | $34.08 | 220,200 | — | — |
| 1996-07-08 | $27.06 | $34.32 | 184,600 | — | — |
| 1996-07-05 | $27.44 | $34.79 | 225,200 | — | — |
| 1996-07-03 | $27.75 | $35.19 | 275,000 | — | — |
| 1996-07-02 | $27.31 | $34.63 | 292,200 | — | — |
| 1996-07-01 | $27.19 | $34.48 | 138,600 | — | — |
| 1996-06-28 | $27.44 | $34.79 | 245,800 | — | — |
| 1996-06-27 | $27.00 | $34.24 | 170,600 | — | — |
| 1996-06-26 | $27.38 | $34.71 | 120,400 | — | — |
| 1996-06-25 | $27.19 | $34.48 | 136,000 | — | — |
| 1996-06-24 | $27.25 | $34.55 | 226,000 | — | — |
| 1996-06-21 | $27.44 | $34.79 | 284,000 | — | — |
| 1996-06-20 | $27.31 | $34.63 | 223,400 | — | — |
| 1996-06-19 | $27.81 | $35.27 | 138,800 | — | — |
| 1996-06-18 | $27.88 | $35.35 | 228,600 | — | — |
| 1996-06-17 | $28.19 | $35.74 | 117,000 | — | — |
| 1996-06-14 | $28.06 | $35.58 | 112,000 | — | — |
| 1996-06-13 | $28.13 | $35.66 | 147,400 | — | — |
| 1996-06-12 | $27.63 | $35.03 | 198,400 | — | — |
| 1996-06-11 | $28.38 | $35.98 | 113,000 | — | — |
| 1996-06-10 | $28.50 | $36.14 | 120,000 | — | — |
| 1996-06-07 | $28.19 | $35.74 | 139,200 | — | — |
| 1996-06-06 | $28.25 | $35.82 | 106,800 | — | — |
| 1996-06-05 | $28.38 | $35.98 | 82,000 | — | — |
| 1996-06-04 | $28.44 | $36.06 | 117,000 | — | — |
| 1996-06-03 | $28.25 | $35.82 | 180,200 | — | — |
| 1996-05-31 | $28.50 | $35.95 | 328,400 | — | — |
| 1996-05-30 | $28.56 | $36.03 | 223,800 | — | — |
| 1996-05-29 | $28.50 | $35.95 | 208,800 | — | — |
| 1996-05-28 | $28.63 | $36.11 | 108,600 | — | — |
| 1996-05-24 | $28.56 | $36.03 | 134,000 | — | — |
| 1996-05-23 | $28.56 | $36.03 | 207,600 | — | — |
| 1996-05-22 | $28.81 | $36.34 | 261,200 | — | — |
| 1996-05-21 | $28.81 | $36.34 | 349,200 | — | — |
| 1996-05-20 | $28.63 | $36.11 | 203,800 | — | — |
| 1996-05-17 | $28.50 | $35.95 | 249,200 | — | — |
| 1996-05-16 | $28.44 | $35.87 | 257,000 | — | — |
| 1996-05-15 | $28.69 | $36.19 | 339,200 | — | — |
| 1996-05-14 | $28.69 | $36.19 | 310,200 | — | — |
| 1996-05-13 | $29.06 | $36.66 | 371,000 | — | — |
| 1996-05-10 | $28.44 | $35.87 | 162,600 | — | — |
| 1996-05-09 | $28.44 | $35.87 | 172,200 | — | — |
| 1996-05-08 | $28.75 | $36.26 | 149,200 | — | — |
| 1996-05-07 | $28.81 | $36.34 | 176,800 | — | — |
| 1996-05-06 | $29.00 | $36.58 | 508,800 | — | — |
| 1996-05-03 | $29.00 | $36.58 | 468,400 | — | — |
| 1996-05-02 | $28.63 | $36.11 | 843,600 | — | — |
| 1996-05-01 | $28.63 | $36.11 | 246,400 | — | — |
| 1996-04-30 | $28.50 | $35.95 | 181,400 | — | — |
| 1996-04-29 | $28.44 | $35.87 | 89,200 | — | — |
| 1996-04-26 | $28.56 | $36.03 | 161,600 | — | — |
| 1996-04-25 | $28.63 | $36.11 | 247,600 | — | — |
| 1996-04-24 | $28.56 | $36.03 | 322,400 | — | — |
| 1996-04-23 | $28.44 | $35.87 | 656,800 | — | — |
| 1996-04-22 | $28.31 | $35.71 | 246,000 | — | — |
| 1996-04-19 | $28.06 | $35.40 | 269,800 | — | — |
| 1996-04-18 | $27.75 | $35.00 | 181,400 | — | — |
| 1996-04-17 | $27.75 | $35.00 | 157,200 | — | — |
| 1996-04-16 | $27.81 | $35.08 | 268,200 | — | — |
| 1996-04-15 | $27.88 | $35.16 | 84,600 | — | — |
| 1996-04-12 | $27.88 | $35.16 | 290,400 | — | — |
| 1996-04-11 | $27.56 | $34.77 | 270,600 | — | — |
| 1996-04-10 | $27.94 | $35.24 | 309,400 | — | — |
| 1996-04-09 | $27.94 | $35.24 | 372,200 | — | — |
| 1996-04-08 | $27.75 | $35.00 | 243,200 | — | — |
| 1996-04-04 | $27.88 | $35.16 | 209,800 | — | — |
| 1996-04-03 | $27.75 | $35.00 | 198,200 | — | — |
| 1996-04-02 | $27.88 | $35.16 | 121,000 | — | — |
| 1996-04-01 | $27.75 | $35.00 | 401,600 | — | — |
| 1996-03-29 | $27.00 | $34.06 | 383,200 | — | — |
| 1996-03-28 | $27.38 | $34.53 | 424,800 | — | — |
| 1996-03-27 | $27.31 | $34.45 | 195,400 | — | — |
| 1996-03-26 | $27.63 | $34.85 | 263,000 | — | — |
| 1996-03-25 | $27.63 | $34.85 | 94,000 | — | — |
| 1996-03-22 | $27.69 | $34.92 | 241,400 | — | — |
| 1996-03-21 | $28.06 | $35.40 | 117,400 | — | — |
| 1996-03-20 | $28.31 | $35.71 | 207,400 | — | — |
| 1996-03-19 | $28.50 | $35.95 | 362,000 | — | — |
| 1996-03-18 | $28.38 | $35.79 | 208,000 | — | — |
| 1996-03-15 | $27.50 | $34.69 | 711,200 | — | — |
| 1996-03-14 | $27.13 | $34.22 | 317,600 | — | — |
| 1996-03-13 | $27.31 | $34.45 | 687,600 | — | — |
| 1996-03-12 | $26.75 | $33.74 | 331,800 | — | — |
| 1996-03-11 | $27.06 | $34.14 | 319,600 | — | — |
| 1996-03-08 | $26.38 | $33.27 | 284,000 | — | — |
| 1996-03-07 | $27.00 | $34.06 | 126,200 | — | — |
| 1996-03-06 | $27.06 | $34.14 | 191,000 | — | — |
| 1996-03-05 | $27.06 | $34.14 | 307,000 | — | — |
| 1996-03-04 | $27.19 | $34.29 | 332,200 | — | — |
| 1996-03-01 | $26.56 | $33.32 | 271,000 | — | — |
| 1996-02-29 | $26.94 | $33.79 | 242,600 | — | — |
| 1996-02-28 | $27.25 | $34.18 | 284,800 | — | — |
| 1996-02-27 | $27.44 | $34.41 | 234,200 | — | — |
| 1996-02-26 | $28.06 | $35.20 | 303,000 | — | — |
| 1996-02-23 | $27.63 | $34.65 | 195,000 | — | — |
| 1996-02-22 | $27.63 | $34.65 | 185,800 | — | — |
| 1996-02-21 | $27.50 | $34.49 | 444,200 | — | — |
| 1996-02-20 | $27.13 | $34.02 | 305,800 | — | — |
| 1996-02-16 | $27.69 | $34.73 | 220,200 | — | — |
| 1996-02-15 | $28.31 | $35.51 | 257,800 | — | — |
| 1996-02-14 | $28.13 | $35.28 | 382,000 | — | — |
| 1996-02-13 | $27.81 | $34.88 | 203,400 | — | — |
| 1996-02-12 | $27.81 | $34.88 | 310,800 | — | — |
| 1996-02-09 | $27.50 | $34.49 | 205,600 | — | — |
| 1996-02-08 | $27.19 | $34.10 | 186,200 | — | — |
| 1996-02-07 | $27.19 | $34.10 | 339,400 | — | — |
| 1996-02-06 | $26.50 | $33.24 | 284,800 | — | — |
| 1996-02-05 | $26.44 | $33.16 | 267,200 | — | — |
| 1996-02-02 | $26.56 | $33.32 | 279,800 | — | — |
| 1996-02-01 | $26.88 | $33.71 | 266,000 | — | — |
| 1996-01-31 | $26.69 | $33.47 | 476,800 | — | — |
| 1996-01-30 | $25.69 | $32.22 | 412,400 | — | — |
| 1996-01-29 | $25.13 | $31.51 | 282,200 | — | — |
| 1996-01-26 | $24.81 | $31.12 | 177,600 | — | — |
| 1996-01-25 | $24.44 | $30.65 | 277,800 | — | — |
| 1996-01-24 | $24.44 | $30.65 | 173,000 | — | — |
| 1996-01-23 | $23.94 | $30.02 | 133,600 | — | — |
| 1996-01-22 | $23.88 | $29.95 | 306,800 | — | — |
| 1996-01-19 | $24.06 | $30.18 | 167,200 | — | — |
| 1996-01-18 | $24.13 | $30.26 | 488,000 | — | — |
| 1996-01-17 | $23.94 | $30.02 | 189,600 | — | — |
| 1996-01-16 | $24.44 | $30.65 | 122,400 | — | — |
| 1996-01-15 | $24.31 | $30.49 | 174,000 | — | — |
| 1996-01-12 | $24.38 | $30.57 | 216,000 | — | — |
| 1996-01-11 | $24.50 | $30.73 | 261,600 | — | — |
| 1996-01-10 | $24.38 | $30.57 | 244,800 | — | — |
| 1996-01-09 | $25.31 | $31.75 | 88,400 | — | — |
| 1996-01-08 | $25.63 | $32.14 | 16,000 | — | — |
| 1996-01-05 | $25.50 | $31.98 | 145,200 | — | — |
| 1996-01-04 | $25.31 | $31.75 | 232,800 | — | — |
| 1996-01-03 | $25.50 | $31.98 | 197,600 | — | — |
| 1996-01-02 | $25.38 | $31.83 | 264,400 | — | — |