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 | $25.09 | $40.39 | 336,400 | — | — |
| 1996-12-30 | $25.53 | $41.09 | 427,600 | — | — |
| 1996-12-27 | $25.53 | $41.09 | 660,800 | — | — |
| 1996-12-26 | $25.19 | $40.54 | 189,200 | — | — |
| 1996-12-24 | $24.97 | $40.19 | 124,000 | — | — |
| 1996-12-23 | $24.97 | $40.19 | 579,600 | — | — |
| 1996-12-20 | $24.94 | $40.14 | 1,359,600 | — | — |
| 1996-12-19 | $24.91 | $40.09 | 1,493,200 | — | — |
| 1996-12-18 | $24.31 | $39.13 | 1,982,000 | — | — |
| 1996-12-17 | $24.19 | $38.93 | 3,026,400 | — | — |
| 1996-12-16 | $24.81 | $39.93 | 749,600 | — | — |
| 1996-12-13 | $24.75 | $39.83 | 1,050,800 | — | — |
| 1996-12-12 | $24.81 | $39.93 | 710,800 | — | — |
| 1996-12-11 | $25.13 | $40.44 | 1,309,600 | — | — |
| 1996-12-10 | $25.38 | $40.84 | 350,400 | — | — |
| 1996-12-09 | $25.38 | $40.84 | 794,400 | — | — |
| 1996-12-06 | $25.34 | $40.79 | 1,307,200 | — | — |
| 1996-12-05 | $25.22 | $40.59 | 1,216,400 | — | — |
| 1996-12-04 | $25.03 | $40.29 | 1,764,400 | — | — |
| 1996-12-03 | $25.34 | $40.79 | 1,001,200 | — | — |
| 1996-12-02 | $25.53 | $41.09 | 1,248,400 | — | — |
| 1996-11-29 | $26.06 | $41.95 | 245,200 | — | — |
| 1996-11-27 | $26.38 | $42.45 | 837,600 | — | — |
| 1996-11-26 | $26.38 | $42.45 | 729,200 | — | — |
| 1996-11-25 | $26.31 | $42.35 | 594,400 | — | — |
| 1996-11-22 | $26.50 | $42.65 | 498,400 | — | — |
| 1996-11-21 | $26.34 | $42.40 | 535,200 | — | — |
| 1996-11-20 | $26.44 | $42.55 | 916,800 | — | — |
| 1996-11-19 | $26.81 | $43.15 | 512,400 | — | — |
| 1996-11-18 | $26.94 | $43.36 | 323,200 | — | — |
| 1996-11-15 | $26.97 | $43.41 | 1,372,000 | — | — |
| 1996-11-14 | $26.94 | $43.36 | 678,400 | — | — |
| 1996-11-13 | $26.97 | $43.41 | 708,400 | — | — |
| 1996-11-12 | $27.38 | $44.06 | 310,800 | — | — |
| 1996-11-11 | $27.50 | $44.26 | 170,400 | — | — |
| 1996-11-08 | $27.38 | $44.06 | 305,600 | — | — |
| 1996-11-07 | $27.34 | $44.01 | 547,200 | — | — |
| 1996-11-06 | $27.47 | $44.21 | 564,400 | — | — |
| 1996-11-05 | $27.06 | $43.56 | 444,000 | — | — |
| 1996-11-04 | $27.13 | $43.66 | 544,000 | — | — |
| 1996-11-01 | $26.50 | $42.65 | 552,000 | — | — |
| 1996-10-31 | $27.22 | $43.81 | 411,600 | — | — |
| 1996-10-30 | $26.66 | $42.90 | 935,200 | — | — |
| 1996-10-29 | $26.38 | $42.45 | 890,800 | — | — |
| 1996-10-28 | $25.69 | $41.34 | 398,800 | — | — |
| 1996-10-25 | $25.47 | $40.99 | 294,400 | — | — |
| 1996-10-24 | $25.44 | $40.94 | 569,200 | — | — |
| 1996-10-23 | $25.25 | $40.64 | 244,800 | — | — |
| 1996-10-22 | $25.69 | $41.11 | 459,200 | — | — |
| 1996-10-21 | $25.50 | $40.81 | 526,800 | — | — |
| 1996-10-18 | $25.53 | $40.86 | 360,000 | — | — |
| 1996-10-17 | $25.53 | $40.86 | 636,400 | — | — |
| 1996-10-16 | $25.41 | $40.66 | 740,400 | — | — |
| 1996-10-15 | $25.41 | $40.66 | 1,321,600 | — | — |
| 1996-10-14 | $24.44 | $39.11 | 338,000 | — | — |
| 1996-10-11 | $24.16 | $38.66 | 182,800 | — | — |
| 1996-10-10 | $24.25 | $38.81 | 258,800 | — | — |
| 1996-10-09 | $24.31 | $38.91 | 320,000 | — | — |
| 1996-10-08 | $24.38 | $39.01 | 494,000 | — | — |
| 1996-10-07 | $24.38 | $39.01 | 404,400 | — | — |
| 1996-10-04 | $24.44 | $39.11 | 190,800 | — | — |
| 1996-10-03 | $24.13 | $38.61 | 220,800 | — | — |
| 1996-10-02 | $24.09 | $38.56 | 120,800 | — | — |
| 1996-10-01 | $24.13 | $38.61 | 1,206,800 | — | — |
| 1996-09-30 | $23.97 | $38.36 | 417,200 | — | — |
| 1996-09-27 | $24.19 | $38.71 | 307,200 | — | — |
| 1996-09-26 | $24.13 | $38.61 | 344,800 | — | — |
| 1996-09-25 | $23.91 | $38.26 | 955,600 | — | — |
| 1996-09-24 | $24.28 | $38.86 | 860,000 | — | — |
| 1996-09-23 | $24.00 | $38.41 | 914,000 | — | — |
| 1996-09-20 | $23.81 | $38.11 | 798,000 | — | — |
| 1996-09-19 | $24.06 | $38.51 | 353,200 | — | — |
| 1996-09-18 | $24.06 | $38.51 | 333,200 | — | — |
| 1996-09-17 | $24.16 | $38.66 | 796,400 | — | — |
| 1996-09-16 | $24.19 | $38.71 | 1,056,400 | — | — |
| 1996-09-13 | $24.63 | $39.41 | 874,400 | — | — |
| 1996-09-12 | $24.81 | $39.71 | 898,800 | — | — |
| 1996-09-11 | $24.19 | $38.71 | 486,000 | — | — |
| 1996-09-10 | $23.94 | $38.31 | 462,400 | — | — |
| 1996-09-09 | $23.59 | $37.76 | 404,800 | — | — |
| 1996-09-06 | $23.22 | $37.16 | 332,400 | — | — |
| 1996-09-05 | $23.28 | $37.26 | 388,800 | — | — |
| 1996-09-04 | $23.28 | $37.26 | 201,600 | — | — |
| 1996-09-03 | $23.25 | $37.21 | 594,000 | — | — |
| 1996-08-30 | $23.41 | $37.46 | 138,000 | — | — |
| 1996-08-29 | $23.66 | $37.86 | 241,600 | — | — |
| 1996-08-28 | $23.72 | $37.96 | 315,600 | — | — |
| 1996-08-27 | $23.72 | $37.96 | 338,800 | — | — |
| 1996-08-26 | $23.72 | $37.96 | 377,200 | — | — |
| 1996-08-23 | $23.72 | $37.96 | 400,800 | — | — |
| 1996-08-22 | $23.66 | $37.86 | 364,000 | — | — |
| 1996-08-21 | $23.50 | $37.61 | 515,600 | — | — |
| 1996-08-20 | $23.72 | $37.96 | 842,800 | — | — |
| 1996-08-19 | $23.56 | $37.71 | 611,200 | — | — |
| 1996-08-16 | $23.25 | $37.21 | 948,800 | — | — |
| 1996-08-15 | $23.06 | $36.91 | 530,800 | — | — |
| 1996-08-14 | $22.81 | $36.51 | 264,000 | — | — |
| 1996-08-13 | $22.75 | $36.41 | 380,800 | — | — |
| 1996-08-12 | $22.72 | $36.36 | 638,400 | — | — |
| 1996-08-09 | $22.63 | $36.21 | 576,800 | — | — |
| 1996-08-08 | $22.50 | $36.01 | 339,600 | — | — |
| 1996-08-07 | $22.59 | $36.16 | 268,400 | — | — |
| 1996-08-06 | $22.63 | $36.21 | 262,000 | — | — |
| 1996-08-05 | $22.69 | $36.31 | 379,200 | — | — |
| 1996-08-02 | $22.84 | $36.56 | 1,060,400 | — | — |
| 1996-08-01 | $22.84 | $36.56 | 547,600 | — | — |
| 1996-07-31 | $22.72 | $36.36 | 392,400 | — | — |
| 1996-07-30 | $22.44 | $35.91 | 592,800 | — | — |
| 1996-07-29 | $22.03 | $35.26 | 69,200 | — | — |
| 1996-07-26 | $22.03 | $35.26 | 608,000 | — | — |
| 1996-07-25 | $21.97 | $35.16 | 600,000 | — | — |
| 1996-07-24 | $22.03 | $35.26 | 656,000 | — | — |
| 1996-07-23 | $22.44 | $35.68 | 679,200 | — | — |
| 1996-07-22 | $22.19 | $35.28 | 270,000 | — | — |
| 1996-07-19 | $22.38 | $35.58 | 325,600 | — | — |
| 1996-07-18 | $22.41 | $35.63 | 471,200 | — | — |
| 1996-07-17 | $22.34 | $35.53 | 952,800 | — | — |
| 1996-07-16 | $21.94 | $34.88 | 768,000 | — | — |
| 1996-07-15 | $22.38 | $35.58 | 763,200 | — | — |
| 1996-07-12 | $22.63 | $35.97 | 791,600 | — | — |
| 1996-07-11 | $22.63 | $35.97 | 800,800 | — | — |
| 1996-07-10 | $22.84 | $36.32 | 1,277,600 | — | — |
| 1996-07-09 | $22.50 | $35.78 | 1,014,800 | — | — |
| 1996-07-08 | $22.13 | $35.18 | 848,000 | — | — |
| 1996-07-05 | $21.81 | $34.68 | 412,400 | — | — |
| 1996-07-03 | $22.00 | $34.98 | 402,800 | — | — |
| 1996-07-02 | $22.09 | $35.13 | 526,000 | — | — |
| 1996-07-01 | $22.16 | $35.23 | 614,800 | — | — |
| 1996-06-28 | $22.16 | $35.23 | 992,000 | — | — |
| 1996-06-27 | $21.59 | $34.33 | 1,411,600 | — | — |
| 1996-06-26 | $21.22 | $33.74 | 1,367,200 | — | — |
| 1996-06-25 | $21.00 | $33.39 | 1,117,600 | — | — |
| 1996-06-24 | $20.63 | $32.79 | 448,800 | — | — |
| 1996-06-21 | $20.38 | $32.40 | 1,871,200 | — | — |
| 1996-06-20 | $20.34 | $32.35 | 684,400 | — | — |
| 1996-06-19 | $20.31 | $32.30 | 761,600 | — | — |
| 1996-06-18 | $20.16 | $32.05 | 282,400 | — | — |
| 1996-06-17 | $20.25 | $32.20 | 300,800 | — | — |
| 1996-06-14 | $20.38 | $32.40 | 328,000 | — | — |
| 1996-06-13 | $20.44 | $32.50 | 434,000 | — | — |
| 1996-06-12 | $20.56 | $32.70 | 396,400 | — | — |
| 1996-06-11 | $20.56 | $32.70 | 373,200 | — | — |
| 1996-06-10 | $20.81 | $33.09 | 331,600 | — | — |
| 1996-06-07 | $21.00 | $33.39 | 675,600 | — | — |
| 1996-06-06 | $21.09 | $33.54 | 566,800 | — | — |
| 1996-06-05 | $21.22 | $33.74 | 301,600 | — | — |
| 1996-06-04 | $21.31 | $33.89 | 255,200 | — | — |
| 1996-06-03 | $21.22 | $33.74 | 273,200 | — | — |
| 1996-05-31 | $21.28 | $33.84 | 311,200 | — | — |
| 1996-05-30 | $21.25 | $33.79 | 223,600 | — | — |
| 1996-05-29 | $21.00 | $33.39 | 272,400 | — | — |
| 1996-05-28 | $21.19 | $33.69 | 385,600 | — | — |
| 1996-05-24 | $21.47 | $34.14 | 390,400 | — | — |
| 1996-05-23 | $21.38 | $33.99 | 399,200 | — | — |
| 1996-05-22 | $21.41 | $34.04 | 389,600 | — | — |
| 1996-05-21 | $21.31 | $33.89 | 162,000 | — | — |
| 1996-05-20 | $21.16 | $33.64 | 272,400 | — | — |
| 1996-05-17 | $21.16 | $33.64 | 354,400 | — | — |
| 1996-05-16 | $21.28 | $33.84 | 185,200 | — | — |
| 1996-05-15 | $21.31 | $33.89 | 438,000 | — | — |
| 1996-05-14 | $21.16 | $33.64 | 755,600 | — | — |
| 1996-05-13 | $21.13 | $33.59 | 363,600 | — | — |
| 1996-05-10 | $21.09 | $33.54 | 364,400 | — | — |
| 1996-05-09 | $21.06 | $33.49 | 636,400 | — | — |
| 1996-05-08 | $20.75 | $32.99 | 522,400 | — | — |
| 1996-05-07 | $20.13 | $32.00 | 571,200 | — | — |
| 1996-05-06 | $20.63 | $32.79 | 867,200 | — | — |
| 1996-05-03 | $20.69 | $32.89 | 776,000 | — | — |
| 1996-05-02 | $20.63 | $32.79 | 706,000 | — | — |
| 1996-05-01 | $20.75 | $32.99 | 516,000 | — | — |
| 1996-04-30 | $20.66 | $32.84 | 358,800 | — | — |
| 1996-04-29 | $20.47 | $32.55 | 436,800 | — | — |
| 1996-04-26 | $20.63 | $32.79 | 851,600 | — | — |
| 1996-04-25 | $20.28 | $32.25 | 463,600 | — | — |
| 1996-04-24 | $19.88 | $31.60 | 254,000 | — | — |
| 1996-04-23 | $20.19 | $31.89 | 713,600 | — | — |
| 1996-04-22 | $19.94 | $31.49 | 947,200 | — | — |
| 1996-04-19 | $20.03 | $31.64 | 891,200 | — | — |
| 1996-04-18 | $20.09 | $31.74 | 416,000 | — | — |
| 1996-04-17 | $20.16 | $31.84 | 406,000 | — | — |
| 1996-04-16 | $20.22 | $31.94 | 789,200 | — | — |
| 1996-04-15 | $20.38 | $32.18 | 1,712,800 | — | — |
| 1996-04-12 | $20.16 | $31.84 | 867,600 | — | — |
| 1996-04-11 | $20.03 | $31.64 | 1,265,200 | — | — |
| 1996-04-10 | $20.84 | $32.92 | 340,800 | — | — |
| 1996-04-09 | $21.22 | $33.52 | 407,600 | — | — |
| 1996-04-08 | $21.28 | $33.62 | 218,400 | — | — |
| 1996-04-04 | $21.75 | $34.36 | 844,400 | — | — |
| 1996-04-03 | $22.03 | $34.80 | 169,200 | — | — |
| 1996-04-02 | $21.81 | $34.46 | 256,400 | — | — |
| 1996-04-01 | $22.22 | $35.10 | 413,200 | — | — |
| 1996-03-29 | $21.53 | $34.01 | 414,000 | — | — |
| 1996-03-28 | $21.78 | $34.41 | 232,400 | — | — |
| 1996-03-27 | $21.81 | $34.46 | 519,200 | — | — |
| 1996-03-26 | $21.88 | $34.55 | 218,800 | — | — |
| 1996-03-25 | $21.84 | $34.50 | 510,800 | — | — |
| 1996-03-22 | $21.78 | $34.41 | 439,600 | — | — |
| 1996-03-21 | $21.78 | $34.41 | 527,600 | — | — |
| 1996-03-20 | $21.59 | $34.11 | 482,800 | — | — |
| 1996-03-19 | $21.38 | $33.76 | 517,200 | — | — |
| 1996-03-18 | $21.41 | $33.81 | 376,000 | — | — |
| 1996-03-15 | $20.94 | $33.07 | 1,034,000 | — | — |
| 1996-03-14 | $20.84 | $32.92 | 402,000 | — | — |
| 1996-03-13 | $20.69 | $32.68 | 388,000 | — | — |
| 1996-03-12 | $20.56 | $32.48 | 331,600 | — | — |
| 1996-03-11 | $20.75 | $32.78 | 320,000 | — | — |
| 1996-03-08 | $20.41 | $32.23 | 466,400 | — | — |
| 1996-03-07 | $21.25 | $33.57 | 344,400 | — | — |
| 1996-03-06 | $21.19 | $33.47 | 615,200 | — | — |
| 1996-03-05 | $21.38 | $33.76 | 328,800 | — | — |
| 1996-03-04 | $21.41 | $33.81 | 709,600 | — | — |
| 1996-03-01 | $21.41 | $33.81 | 526,400 | — | — |
| 1996-02-29 | $21.19 | $33.47 | 632,800 | — | — |
| 1996-02-28 | $21.38 | $33.76 | 1,266,400 | — | — |
| 1996-02-27 | $21.38 | $33.76 | 1,392,800 | — | — |
| 1996-02-26 | $21.41 | $33.81 | 978,000 | — | — |
| 1996-02-23 | $21.50 | $33.96 | 533,600 | — | — |
| 1996-02-22 | $21.69 | $34.26 | 512,000 | — | — |
| 1996-02-21 | $21.63 | $34.16 | 523,200 | — | — |
| 1996-02-20 | $21.31 | $33.67 | 449,200 | — | — |
| 1996-02-16 | $21.34 | $33.71 | 633,600 | — | — |
| 1996-02-15 | $21.41 | $33.81 | 639,600 | — | — |
| 1996-02-14 | $21.44 | $33.86 | 508,000 | — | — |
| 1996-02-13 | $21.63 | $34.16 | 519,200 | — | — |
| 1996-02-12 | $21.84 | $34.50 | 516,000 | — | — |
| 1996-02-09 | $21.91 | $34.60 | 913,600 | — | — |
| 1996-02-08 | $21.72 | $34.31 | 685,600 | — | — |
| 1996-02-07 | $21.41 | $33.81 | 912,400 | — | — |
| 1996-02-06 | $21.34 | $33.71 | 851,200 | — | — |
| 1996-02-05 | $20.69 | $32.68 | 504,000 | — | — |
| 1996-02-02 | $20.66 | $32.63 | 444,000 | — | — |
| 1996-02-01 | $20.91 | $33.02 | 527,600 | — | — |
| 1996-01-31 | $20.59 | $32.53 | 882,000 | — | — |
| 1996-01-30 | $20.91 | $33.02 | 843,200 | — | — |
| 1996-01-29 | $21.25 | $33.57 | 560,000 | — | — |
| 1996-01-26 | $21.03 | $33.22 | 1,145,200 | — | — |
| 1996-01-25 | $20.78 | $32.83 | 1,447,200 | — | — |
| 1996-01-24 | $20.59 | $32.53 | 3,532,800 | — | — |
| 1996-01-23 | $19.81 | $31.09 | 805,600 | — | — |
| 1996-01-22 | $19.34 | $30.35 | 611,200 | — | — |
| 1996-01-19 | $19.22 | $30.16 | 1,113,600 | — | — |
| 1996-01-18 | $18.56 | $29.13 | 832,800 | — | — |
| 1996-01-17 | $17.88 | $28.05 | 258,400 | — | — |
| 1996-01-16 | $18.09 | $28.39 | 504,800 | — | — |
| 1996-01-15 | $17.75 | $27.85 | 323,200 | — | — |
| 1996-01-12 | $17.75 | $27.85 | 704,000 | — | — |
| 1996-01-11 | $17.63 | $27.65 | 382,400 | — | — |
| 1996-01-10 | $17.94 | $28.14 | 751,600 | — | — |
| 1996-01-09 | $17.97 | $28.19 | 378,000 | — | — |
| 1996-01-08 | $18.13 | $28.44 | 30,800 | — | — |
| 1996-01-05 | $18.16 | $28.49 | 814,400 | — | — |
| 1996-01-04 | $18.53 | $29.08 | 1,220,000 | — | — |
| 1996-01-03 | $18.19 | $28.54 | 1,034,400 | — | — |
| 1996-01-02 | $17.94 | $28.14 | 300,000 | — | — |