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 | $33.63 | $41.62 | 459,000 | — | — |
| 1996-12-30 | $33.63 | $41.62 | 317,300 | — | — |
| 1996-12-27 | $33.38 | $41.31 | 143,200 | — | — |
| 1996-12-26 | $33.38 | $41.31 | 73,900 | — | — |
| 1996-12-24 | $33.38 | $41.31 | 158,300 | — | — |
| 1996-12-23 | $33.00 | $40.85 | 134,100 | — | — |
| 1996-12-20 | $32.75 | $40.54 | 280,200 | — | — |
| 1996-12-19 | $32.63 | $40.38 | 447,100 | — | — |
| 1996-12-18 | $32.00 | $39.61 | 239,800 | — | — |
| 1996-12-17 | $32.13 | $39.76 | 130,000 | — | — |
| 1996-12-16 | $31.63 | $39.14 | 141,300 | — | — |
| 1996-12-13 | $31.25 | $38.68 | 168,200 | — | — |
| 1996-12-12 | $31.38 | $38.84 | 129,200 | — | — |
| 1996-12-11 | $31.88 | $39.45 | 118,700 | — | — |
| 1996-12-10 | $32.50 | $40.23 | 142,400 | — | — |
| 1996-12-09 | $32.75 | $40.54 | 166,200 | — | — |
| 1996-12-06 | $32.38 | $40.07 | 303,900 | — | — |
| 1996-12-05 | $32.50 | $40.23 | 152,000 | — | — |
| 1996-12-04 | $33.00 | $40.85 | 113,300 | — | — |
| 1996-12-03 | $32.88 | $40.69 | 143,000 | — | — |
| 1996-12-02 | $32.75 | $40.54 | 175,000 | — | — |
| 1996-11-29 | $32.50 | $40.23 | 350,300 | — | — |
| 1996-11-27 | $32.75 | $40.54 | 117,800 | — | — |
| 1996-11-26 | $32.63 | $40.38 | 184,800 | — | — |
| 1996-11-25 | $32.75 | $40.54 | 148,000 | — | — |
| 1996-11-22 | $32.50 | $40.23 | 101,100 | — | — |
| 1996-11-21 | $32.50 | $40.23 | 1,046,600 | — | — |
| 1996-11-20 | $32.50 | $40.23 | 258,200 | — | — |
| 1996-11-19 | $32.75 | $40.54 | 206,400 | — | — |
| 1996-11-18 | $32.38 | $40.07 | 111,000 | — | — |
| 1996-11-15 | $32.25 | $39.92 | 245,500 | — | — |
| 1996-11-14 | $31.38 | $38.84 | 307,300 | — | — |
| 1996-11-13 | $31.75 | $39.30 | 46,100 | — | — |
| 1996-11-12 | $31.88 | $39.45 | 35,900 | — | — |
| 1996-11-11 | $31.88 | $39.45 | 70,200 | — | — |
| 1996-11-08 | $31.75 | $39.30 | 184,100 | — | — |
| 1996-11-07 | $31.75 | $39.30 | 279,800 | — | — |
| 1996-11-06 | $31.50 | $38.99 | 470,800 | — | — |
| 1996-11-05 | $31.88 | $39.12 | 2,288,300 | — | — |
| 1996-11-04 | $31.50 | $38.66 | 177,700 | — | — |
| 1996-11-01 | $31.50 | $38.66 | 130,700 | — | — |
| 1996-10-31 | $31.63 | $38.81 | 172,800 | — | — |
| 1996-10-30 | $32.00 | $39.27 | 107,400 | — | — |
| 1996-10-29 | $31.63 | $38.81 | 113,300 | — | — |
| 1996-10-28 | $31.13 | $38.20 | 173,700 | — | — |
| 1996-10-25 | $31.00 | $38.05 | 159,600 | — | — |
| 1996-10-24 | $31.13 | $38.20 | 111,800 | — | — |
| 1996-10-23 | $31.25 | $38.35 | 219,500 | — | — |
| 1996-10-22 | $31.00 | $38.05 | 82,500 | — | — |
| 1996-10-21 | $30.88 | $37.89 | 80,000 | — | — |
| 1996-10-18 | $30.88 | $37.89 | 128,400 | — | — |
| 1996-10-17 | $31.00 | $38.05 | 149,700 | — | — |
| 1996-10-16 | $30.50 | $37.43 | 102,000 | — | — |
| 1996-10-15 | $30.63 | $37.59 | 85,200 | — | — |
| 1996-10-14 | $30.75 | $37.74 | 214,500 | — | — |
| 1996-10-11 | $31.00 | $38.05 | 152,800 | — | — |
| 1996-10-10 | $30.63 | $37.59 | 54,900 | — | — |
| 1996-10-09 | $30.50 | $37.43 | 70,300 | — | — |
| 1996-10-08 | $30.63 | $37.59 | 163,600 | — | — |
| 1996-10-07 | $30.63 | $37.59 | 53,600 | — | — |
| 1996-10-04 | $30.88 | $37.89 | 542,500 | — | — |
| 1996-10-03 | $30.50 | $37.43 | 220,200 | — | — |
| 1996-10-02 | $30.75 | $37.74 | 127,400 | — | — |
| 1996-10-01 | $30.50 | $37.43 | 264,400 | — | — |
| 1996-09-30 | $30.13 | $36.97 | 310,900 | — | — |
| 1996-09-27 | $29.88 | $36.67 | 238,100 | — | — |
| 1996-09-26 | $30.00 | $36.82 | 210,400 | — | — |
| 1996-09-25 | $29.88 | $36.67 | 494,100 | — | — |
| 1996-09-24 | $29.50 | $36.21 | 203,300 | — | — |
| 1996-09-23 | $29.63 | $36.36 | 245,500 | — | — |
| 1996-09-20 | $29.75 | $36.51 | 434,500 | — | — |
| 1996-09-19 | $29.88 | $36.67 | 167,600 | — | — |
| 1996-09-18 | $29.38 | $36.05 | 79,400 | — | — |
| 1996-09-17 | $29.50 | $36.21 | 201,700 | — | — |
| 1996-09-16 | $29.38 | $36.05 | 91,300 | — | — |
| 1996-09-13 | $29.00 | $35.59 | 63,200 | — | — |
| 1996-09-12 | $29.00 | $35.59 | 136,400 | — | — |
| 1996-09-11 | $29.00 | $35.59 | 38,100 | — | — |
| 1996-09-10 | $29.25 | $35.90 | 33,900 | — | — |
| 1996-09-09 | $29.13 | $35.75 | 104,700 | — | — |
| 1996-09-06 | $29.13 | $35.75 | 71,100 | — | — |
| 1996-09-05 | $29.25 | $35.90 | 101,300 | — | — |
| 1996-09-04 | $29.63 | $36.36 | 102,300 | — | — |
| 1996-09-03 | $29.88 | $36.67 | 83,100 | — | — |
| 1996-08-30 | $29.88 | $36.67 | 51,100 | — | — |
| 1996-08-29 | $30.00 | $36.82 | 57,400 | — | — |
| 1996-08-28 | $30.00 | $36.82 | 108,700 | — | — |
| 1996-08-27 | $30.13 | $36.97 | 117,400 | — | — |
| 1996-08-26 | $30.13 | $36.97 | 199,500 | — | — |
| 1996-08-23 | $30.63 | $37.59 | 165,900 | — | — |
| 1996-08-22 | $30.63 | $37.59 | 231,100 | — | — |
| 1996-08-21 | $30.88 | $37.89 | 44,100 | — | — |
| 1996-08-20 | $30.88 | $37.89 | 355,400 | — | — |
| 1996-08-19 | $30.75 | $37.74 | 29,400 | — | — |
| 1996-08-16 | $31.00 | $38.05 | 37,300 | — | — |
| 1996-08-15 | $30.88 | $37.89 | 37,900 | — | — |
| 1996-08-14 | $30.88 | $37.89 | 78,700 | — | — |
| 1996-08-13 | $30.75 | $37.74 | 44,400 | — | — |
| 1996-08-12 | $30.75 | $37.74 | 51,000 | — | — |
| 1996-08-09 | $30.63 | $37.59 | 76,900 | — | — |
| 1996-08-08 | $31.00 | $38.05 | 55,100 | — | — |
| 1996-08-07 | $31.00 | $38.05 | 296,400 | — | — |
| 1996-08-06 | $30.88 | $37.89 | 371,100 | — | — |
| 1996-08-05 | $30.88 | $37.56 | 1,312,600 | — | — |
| 1996-08-02 | $30.75 | $37.41 | 100,300 | — | — |
| 1996-08-01 | $30.63 | $37.26 | 141,900 | — | — |
| 1996-07-31 | $30.38 | $36.95 | 55,400 | — | — |
| 1996-07-30 | $30.25 | $36.80 | 174,000 | — | — |
| 1996-07-29 | $30.25 | $36.80 | 77,600 | — | — |
| 1996-07-26 | $30.50 | $37.11 | 230,800 | — | — |
| 1996-07-25 | $30.63 | $37.26 | 176,400 | — | — |
| 1996-07-24 | $30.50 | $37.11 | 232,700 | — | — |
| 1996-07-23 | $30.88 | $37.56 | 255,600 | — | — |
| 1996-07-22 | $30.75 | $37.41 | 309,700 | — | — |
| 1996-07-19 | $30.63 | $37.26 | 143,800 | — | — |
| 1996-07-18 | $30.63 | $37.26 | 66,100 | — | — |
| 1996-07-17 | $30.63 | $37.26 | 88,800 | — | — |
| 1996-07-16 | $30.75 | $37.41 | 188,000 | — | — |
| 1996-07-15 | $30.88 | $37.56 | 142,400 | — | — |
| 1996-07-12 | $30.88 | $37.56 | 84,300 | — | — |
| 1996-07-11 | $30.63 | $37.26 | 90,800 | — | — |
| 1996-07-10 | $30.88 | $37.56 | 90,200 | — | — |
| 1996-07-09 | $30.75 | $37.41 | 193,300 | — | — |
| 1996-07-08 | $30.50 | $37.11 | 125,100 | — | — |
| 1996-07-05 | $30.38 | $36.95 | 63,300 | — | — |
| 1996-07-03 | $30.88 | $37.56 | 175,600 | — | — |
| 1996-07-02 | $31.38 | $38.17 | 196,300 | — | — |
| 1996-07-01 | $31.00 | $37.71 | 172,300 | — | — |
| 1996-06-28 | $30.88 | $37.56 | 523,900 | — | — |
| 1996-06-27 | $30.50 | $37.11 | 153,400 | — | — |
| 1996-06-26 | $30.13 | $36.65 | 248,700 | — | — |
| 1996-06-25 | $30.25 | $36.80 | 94,900 | — | — |
| 1996-06-24 | $30.00 | $36.50 | 106,300 | — | — |
| 1996-06-21 | $30.00 | $36.50 | 205,800 | — | — |
| 1996-06-20 | $29.63 | $36.04 | 67,200 | — | — |
| 1996-06-19 | $29.38 | $35.74 | 44,600 | — | — |
| 1996-06-18 | $29.75 | $36.19 | 66,900 | — | — |
| 1996-06-17 | $29.50 | $35.89 | 140,100 | — | — |
| 1996-06-14 | $29.25 | $35.58 | 248,900 | — | — |
| 1996-06-13 | $29.38 | $35.74 | 98,100 | — | — |
| 1996-06-12 | $29.38 | $35.74 | 96,300 | — | — |
| 1996-06-11 | $29.38 | $35.74 | 180,600 | — | — |
| 1996-06-10 | $29.13 | $35.43 | 97,300 | — | — |
| 1996-06-07 | $29.50 | $35.89 | 149,900 | — | — |
| 1996-06-06 | $29.75 | $36.19 | 101,300 | — | — |
| 1996-06-05 | $29.63 | $36.04 | 102,300 | — | — |
| 1996-06-04 | $28.88 | $35.13 | 85,300 | — | — |
| 1996-06-03 | $28.63 | $34.82 | 197,700 | — | — |
| 1996-05-31 | $28.75 | $34.98 | 114,300 | — | — |
| 1996-05-30 | $29.25 | $35.58 | 110,300 | — | — |
| 1996-05-29 | $29.25 | $35.58 | 57,000 | — | — |
| 1996-05-28 | $29.50 | $35.89 | 76,400 | — | — |
| 1996-05-24 | $29.75 | $36.19 | 143,300 | — | — |
| 1996-05-23 | $29.63 | $36.04 | 233,800 | — | — |
| 1996-05-22 | $29.38 | $35.74 | 96,300 | — | — |
| 1996-05-21 | $29.38 | $35.74 | 453,500 | — | — |
| 1996-05-20 | $29.50 | $35.89 | 79,400 | — | — |
| 1996-05-17 | $29.38 | $35.74 | 124,900 | — | — |
| 1996-05-16 | $29.13 | $35.43 | 215,900 | — | — |
| 1996-05-15 | $29.13 | $35.43 | 82,900 | — | — |
| 1996-05-14 | $29.38 | $35.74 | 66,000 | — | — |
| 1996-05-13 | $29.00 | $35.28 | 84,700 | — | — |
| 1996-05-10 | $29.13 | $35.43 | 166,000 | — | — |
| 1996-05-09 | $29.13 | $35.43 | 495,500 | — | — |
| 1996-05-08 | $28.63 | $34.82 | 1,183,400 | — | — |
| 1996-05-07 | $28.50 | $34.67 | 321,700 | — | — |
| 1996-05-06 | $28.50 | $34.67 | 272,200 | — | — |
| 1996-05-03 | $28.75 | $34.68 | 776,900 | — | — |
| 1996-05-02 | $28.63 | $34.53 | 124,700 | — | — |
| 1996-05-01 | $29.00 | $34.99 | 157,400 | — | — |
| 1996-04-30 | $29.13 | $35.14 | 84,800 | — | — |
| 1996-04-29 | $29.00 | $34.99 | 44,100 | — | — |
| 1996-04-26 | $29.00 | $34.99 | 102,100 | — | — |
| 1996-04-25 | $28.88 | $34.84 | 114,700 | — | — |
| 1996-04-24 | $28.88 | $34.84 | 75,900 | — | — |
| 1996-04-23 | $28.88 | $34.84 | 108,700 | — | — |
| 1996-04-22 | $29.00 | $34.99 | 73,500 | — | — |
| 1996-04-19 | $29.13 | $35.14 | 50,100 | — | — |
| 1996-04-18 | $29.13 | $35.14 | 85,000 | — | — |
| 1996-04-17 | $28.88 | $34.84 | 74,700 | — | — |
| 1996-04-16 | $29.38 | $35.44 | 62,000 | — | — |
| 1996-04-15 | $29.00 | $34.99 | 47,100 | — | — |
| 1996-04-12 | $29.13 | $35.14 | 219,500 | — | — |
| 1996-04-11 | $28.63 | $34.53 | 87,100 | — | — |
| 1996-04-10 | $28.75 | $34.68 | 257,500 | — | — |
| 1996-04-09 | $29.13 | $35.14 | 302,100 | — | — |
| 1996-04-08 | $28.63 | $34.53 | 71,700 | — | — |
| 1996-04-04 | $29.88 | $36.04 | 89,000 | — | — |
| 1996-04-03 | $30.25 | $36.49 | 73,400 | — | — |
| 1996-04-02 | $30.25 | $36.49 | 64,200 | — | — |
| 1996-04-01 | $30.13 | $36.34 | 111,800 | — | — |
| 1996-03-29 | $29.50 | $35.59 | 221,400 | — | — |
| 1996-03-28 | $29.75 | $35.89 | 153,300 | — | — |
| 1996-03-27 | $30.13 | $36.34 | 249,600 | — | — |
| 1996-03-26 | $29.63 | $35.74 | 170,500 | — | — |
| 1996-03-25 | $29.75 | $35.89 | 103,800 | — | — |
| 1996-03-22 | $30.00 | $36.19 | 372,900 | — | — |
| 1996-03-21 | $29.88 | $36.04 | 98,300 | — | — |
| 1996-03-20 | $30.00 | $36.19 | 506,300 | — | — |
| 1996-03-19 | $29.75 | $35.89 | 193,500 | — | — |
| 1996-03-18 | $29.50 | $35.59 | 323,400 | — | — |
| 1996-03-15 | $28.50 | $34.38 | 218,400 | — | — |
| 1996-03-14 | $28.25 | $34.08 | 94,800 | — | — |
| 1996-03-13 | $28.50 | $34.38 | 157,600 | — | — |
| 1996-03-12 | $28.75 | $34.68 | 198,600 | — | — |
| 1996-03-11 | $29.13 | $35.14 | 236,800 | — | — |
| 1996-03-08 | $29.00 | $34.99 | 300,300 | — | — |
| 1996-03-07 | $30.13 | $36.34 | 84,200 | — | — |
| 1996-03-06 | $30.00 | $36.19 | 392,700 | — | — |
| 1996-03-05 | $30.13 | $36.34 | 165,000 | — | — |
| 1996-03-04 | $30.50 | $36.80 | 151,300 | — | — |
| 1996-03-01 | $30.50 | $36.80 | 154,700 | — | — |
| 1996-02-29 | $30.38 | $36.64 | 424,200 | — | — |
| 1996-02-28 | $30.75 | $37.10 | 211,000 | — | — |
| 1996-02-27 | $30.88 | $37.25 | 585,700 | — | — |
| 1996-02-26 | $30.50 | $36.80 | 144,700 | — | — |
| 1996-02-23 | $31.13 | $37.55 | 83,100 | — | — |
| 1996-02-22 | $31.00 | $37.40 | 70,000 | — | — |
| 1996-02-21 | $30.75 | $37.10 | 203,100 | — | — |
| 1996-02-20 | $30.88 | $37.25 | 311,700 | — | — |
| 1996-02-16 | $31.63 | $38.15 | 129,400 | — | — |
| 1996-02-15 | $31.75 | $38.30 | 81,100 | — | — |
| 1996-02-14 | $31.88 | $38.45 | 271,900 | — | — |
| 1996-02-13 | $31.88 | $38.45 | 184,000 | — | — |
| 1996-02-12 | $31.75 | $38.30 | 106,200 | — | — |
| 1996-02-09 | $31.38 | $37.85 | 88,300 | — | — |
| 1996-02-08 | $31.63 | $38.15 | 88,900 | — | — |
| 1996-02-07 | $31.38 | $37.85 | 595,800 | — | — |
| 1996-02-06 | $31.38 | $37.85 | 616,700 | — | — |
| 1996-02-05 | $31.25 | $37.41 | 618,100 | — | — |
| 1996-02-02 | $30.75 | $36.81 | 162,000 | — | — |
| 1996-02-01 | $30.88 | $36.96 | 118,100 | — | — |
| 1996-01-31 | $31.13 | $37.26 | 248,100 | — | — |
| 1996-01-30 | $31.00 | $37.11 | 121,900 | — | — |
| 1996-01-29 | $30.63 | $36.66 | 184,800 | — | — |
| 1996-01-26 | $30.50 | $36.51 | 117,600 | — | — |
| 1996-01-25 | $30.50 | $36.51 | 115,300 | — | — |
| 1996-01-24 | $30.38 | $36.36 | 222,100 | — | — |
| 1996-01-23 | $30.38 | $36.36 | 91,600 | — | — |
| 1996-01-22 | $30.13 | $36.06 | 208,000 | — | — |
| 1996-01-19 | $30.50 | $36.51 | 136,400 | — | — |
| 1996-01-18 | $30.50 | $36.51 | 262,400 | — | — |
| 1996-01-17 | $30.75 | $36.81 | 324,600 | — | — |
| 1996-01-16 | $29.88 | $35.76 | 100,200 | — | — |
| 1996-01-15 | $29.50 | $35.32 | 139,200 | — | — |
| 1996-01-12 | $29.50 | $35.32 | 61,200 | — | — |
| 1996-01-11 | $29.63 | $35.47 | 204,600 | — | — |
| 1996-01-10 | $29.50 | $35.32 | 187,200 | — | — |
| 1996-01-09 | $30.25 | $36.21 | 91,200 | — | — |
| 1996-01-08 | $30.13 | $36.06 | 28,200 | — | — |
| 1996-01-05 | $29.88 | $35.76 | 122,500 | — | — |
| 1996-01-04 | $29.88 | $35.76 | 151,600 | — | — |
| 1996-01-03 | $30.13 | $36.06 | 306,100 | — | — |
| 1996-01-02 | $30.00 | $35.91 | 105,000 | — | — |