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 | $19.88 | $128.73 | 1,018,500 | — | — |
| 1996-12-30 | $20.13 | $128.73 | 2,022,000 | — | — |
| 1996-12-27 | $20.13 | $128.73 | 649,400 | — | — |
| 1996-12-26 | $19.88 | $127.13 | 532,800 | — | — |
| 1996-12-24 | $20.13 | $128.73 | 345,000 | — | — |
| 1996-12-23 | $19.88 | $127.13 | 600,500 | — | — |
| 1996-12-20 | $19.88 | $127.13 | 1,334,100 | — | — |
| 1996-12-19 | $19.88 | $127.13 | 555,900 | — | — |
| 1996-12-18 | $19.88 | $127.13 | 431,200 | — | — |
| 1996-12-17 | $19.75 | $126.33 | 658,300 | — | — |
| 1996-12-16 | $19.63 | $125.53 | 448,500 | — | — |
| 1996-12-13 | $19.50 | $124.73 | 540,600 | — | — |
| 1996-12-12 | $19.63 | $125.53 | 693,500 | — | — |
| 1996-12-11 | $19.88 | $127.13 | 1,146,000 | — | — |
| 1996-12-10 | $20.00 | $127.93 | 527,300 | — | — |
| 1996-12-09 | $20.25 | $129.53 | 1,135,800 | — | — |
| 1996-12-06 | $20.13 | $128.73 | 1,847,200 | — | — |
| 1996-12-05 | $20.13 | $128.73 | 825,700 | — | — |
| 1996-12-04 | $20.06 | $128.33 | 1,014,800 | — | — |
| 1996-12-03 | $19.75 | $126.33 | 1,156,000 | — | — |
| 1996-12-02 | $19.88 | $127.13 | 704,300 | — | — |
| 1996-11-29 | $19.88 | $127.13 | 252,700 | — | — |
| 1996-11-27 | $19.88 | $127.13 | 1,183,500 | — | — |
| 1996-11-26 | $19.38 | $123.93 | 1,167,200 | — | — |
| 1996-11-25 | $19.38 | $123.93 | 1,450,800 | — | — |
| 1996-11-22 | $19.50 | $124.73 | 2,287,900 | — | — |
| 1996-11-21 | $19.75 | $126.33 | 665,500 | — | — |
| 1996-11-20 | $19.75 | $126.33 | 968,100 | — | — |
| 1996-11-19 | $19.63 | $125.53 | 734,300 | — | — |
| 1996-11-18 | $19.75 | $126.33 | 864,000 | — | — |
| 1996-11-15 | $19.88 | $127.13 | 849,500 | — | — |
| 1996-11-14 | $19.75 | $126.33 | 497,100 | — | — |
| 1996-11-13 | $19.75 | $126.33 | 657,400 | — | — |
| 1996-11-12 | $20.13 | $128.73 | 1,664,300 | — | — |
| 1996-11-11 | $20.25 | $129.53 | 1,381,000 | — | — |
| 1996-11-08 | $20.25 | $129.53 | 632,400 | — | — |
| 1996-11-07 | $20.38 | $130.33 | 1,490,500 | — | — |
| 1996-11-06 | $19.88 | $127.13 | 1,538,200 | — | — |
| 1996-11-05 | $19.75 | $126.33 | 817,000 | — | — |
| 1996-11-04 | $19.88 | $127.13 | 862,500 | — | — |
| 1996-11-01 | $19.63 | $125.53 | 2,343,800 | — | — |
| 1996-10-31 | $19.63 | $125.53 | 1,379,700 | — | — |
| 1996-10-30 | $19.38 | $123.93 | 682,000 | — | — |
| 1996-10-29 | $19.38 | $123.93 | 1,592,200 | — | — |
| 1996-10-28 | $19.25 | $123.13 | 1,498,500 | — | — |
| 1996-10-25 | $19.25 | $123.13 | 835,500 | — | — |
| 1996-10-24 | $19.13 | $122.33 | 977,200 | — | — |
| 1996-10-23 | $19.25 | $123.13 | 1,222,700 | — | — |
| 1996-10-22 | $19.13 | $122.33 | 1,245,800 | — | — |
| 1996-10-21 | $18.88 | $120.73 | 498,800 | — | — |
| 1996-10-18 | $18.88 | $120.73 | 1,652,100 | — | — |
| 1996-10-17 | $18.88 | $120.73 | 537,200 | — | — |
| 1996-10-16 | $18.75 | $119.93 | 1,433,100 | — | — |
| 1996-10-15 | $18.63 | $119.13 | 1,573,100 | — | — |
| 1996-10-14 | $18.63 | $119.13 | 837,100 | — | — |
| 1996-10-11 | $18.63 | $119.13 | 2,035,700 | — | — |
| 1996-10-10 | $18.38 | $117.54 | 1,152,400 | — | — |
| 1996-10-09 | $18.50 | $118.33 | 1,600,500 | — | — |
| 1996-10-08 | $18.38 | $117.54 | 3,666,800 | — | — |
| 1996-10-07 | $18.00 | $115.14 | 433,000 | — | — |
| 1996-10-04 | $18.13 | $115.94 | 1,031,000 | — | — |
| 1996-10-03 | $18.13 | $115.94 | 757,900 | — | — |
| 1996-10-02 | $17.88 | $114.34 | 1,181,800 | — | — |
| 1996-10-01 | $17.75 | $111.94 | 3,364,800 | — | — |
| 1996-09-30 | $17.88 | $112.73 | 1,129,500 | — | — |
| 1996-09-27 | $17.75 | $111.94 | 1,069,100 | — | — |
| 1996-09-26 | $17.75 | $111.94 | 645,400 | — | — |
| 1996-09-25 | $18.00 | $113.51 | 797,300 | — | — |
| 1996-09-24 | $18.13 | $114.30 | 2,036,500 | — | — |
| 1996-09-23 | $18.25 | $115.09 | 958,600 | — | — |
| 1996-09-20 | $18.00 | $113.51 | 1,611,200 | — | — |
| 1996-09-19 | $18.00 | $113.51 | 963,300 | — | — |
| 1996-09-18 | $18.00 | $113.51 | 584,400 | — | — |
| 1996-09-17 | $17.88 | $112.73 | 1,001,500 | — | — |
| 1996-09-16 | $17.88 | $112.73 | 559,400 | — | — |
| 1996-09-13 | $17.75 | $111.94 | 561,000 | — | — |
| 1996-09-12 | $17.75 | $111.94 | 972,500 | — | — |
| 1996-09-11 | $17.50 | $110.36 | 1,343,800 | — | — |
| 1996-09-10 | $17.38 | $109.57 | 423,800 | — | — |
| 1996-09-09 | $17.38 | $109.57 | 594,900 | — | — |
| 1996-09-06 | $16.88 | $106.42 | 427,800 | — | — |
| 1996-09-05 | $16.63 | $104.84 | 448,500 | — | — |
| 1996-09-04 | $16.94 | $106.81 | 774,800 | — | — |
| 1996-09-03 | $17.25 | $108.78 | 519,900 | — | — |
| 1996-08-30 | $17.38 | $109.57 | 755,300 | — | — |
| 1996-08-29 | $17.88 | $112.73 | 2,010,200 | — | — |
| 1996-08-28 | $17.63 | $111.15 | 1,073,800 | — | — |
| 1996-08-27 | $17.38 | $109.57 | 1,488,200 | — | — |
| 1996-08-26 | $17.25 | $108.78 | 967,800 | — | — |
| 1996-08-23 | $16.88 | $106.42 | 936,200 | — | — |
| 1996-08-22 | $16.38 | $103.27 | 462,600 | — | — |
| 1996-08-21 | $16.50 | $104.06 | 559,400 | — | — |
| 1996-08-20 | $16.50 | $104.06 | 452,200 | — | — |
| 1996-08-19 | $16.13 | $101.69 | 264,000 | — | — |
| 1996-08-16 | $16.13 | $101.69 | 554,100 | — | — |
| 1996-08-15 | $16.13 | $101.69 | 392,700 | — | — |
| 1996-08-14 | $16.13 | $101.69 | 965,700 | — | — |
| 1996-08-13 | $16.00 | $100.90 | 1,636,400 | — | — |
| 1996-08-12 | $16.13 | $101.69 | 516,500 | — | — |
| 1996-08-09 | $16.00 | $100.90 | 622,700 | — | — |
| 1996-08-08 | $15.75 | $99.33 | 644,300 | — | — |
| 1996-08-07 | $15.88 | $100.11 | 737,900 | — | — |
| 1996-08-06 | $15.88 | $100.11 | 890,500 | — | — |
| 1996-08-05 | $15.88 | $100.11 | 601,500 | — | — |
| 1996-08-02 | $15.88 | $100.11 | 1,058,700 | — | — |
| 1996-08-01 | $15.75 | $99.33 | 966,700 | — | — |
| 1996-07-31 | $15.38 | $96.96 | 1,369,300 | — | — |
| 1996-07-30 | $15.13 | $95.38 | 946,200 | — | — |
| 1996-07-29 | $15.25 | $96.17 | 525,100 | — | — |
| 1996-07-26 | $15.75 | $99.33 | 737,200 | — | — |
| 1996-07-25 | $15.63 | $98.54 | 693,500 | — | — |
| 1996-07-24 | $15.75 | $99.33 | 538,000 | — | — |
| 1996-07-23 | $15.75 | $99.33 | 513,200 | — | — |
| 1996-07-22 | $15.75 | $99.33 | 576,000 | — | — |
| 1996-07-19 | $16.00 | $100.90 | 776,000 | — | — |
| 1996-07-18 | $16.38 | $103.27 | 786,500 | — | — |
| 1996-07-17 | $16.63 | $104.84 | 698,600 | — | — |
| 1996-07-16 | $16.75 | $105.63 | 637,200 | — | — |
| 1996-07-15 | $16.88 | $106.42 | 397,400 | — | — |
| 1996-07-12 | $17.00 | $107.21 | 450,600 | — | — |
| 1996-07-11 | $16.75 | $105.63 | 926,700 | — | — |
| 1996-07-10 | $16.88 | $106.42 | 297,000 | — | — |
| 1996-07-09 | $17.00 | $107.21 | 358,300 | — | — |
| 1996-07-08 | $16.88 | $106.42 | 398,900 | — | — |
| 1996-07-05 | $16.88 | $106.42 | 497,300 | — | — |
| 1996-07-03 | $17.25 | $108.78 | 579,000 | — | — |
| 1996-07-02 | $17.38 | $109.57 | 1,900,500 | — | — |
| 1996-07-01 | $17.75 | $110.36 | 1,727,200 | — | — |
| 1996-06-28 | $17.63 | $109.58 | 1,263,000 | — | — |
| 1996-06-27 | $17.13 | $106.48 | 941,600 | — | — |
| 1996-06-26 | $17.00 | $105.70 | 220,600 | — | — |
| 1996-06-25 | $17.00 | $105.70 | 719,200 | — | — |
| 1996-06-24 | $17.13 | $106.48 | 796,100 | — | — |
| 1996-06-21 | $17.13 | $106.48 | 1,692,500 | — | — |
| 1996-06-20 | $17.00 | $105.70 | 681,400 | — | — |
| 1996-06-19 | $16.75 | $104.14 | 1,023,100 | — | — |
| 1996-06-18 | $16.63 | $103.37 | 591,000 | — | — |
| 1996-06-17 | $16.50 | $102.59 | 718,100 | — | — |
| 1996-06-14 | $16.75 | $104.14 | 491,600 | — | — |
| 1996-06-13 | $16.63 | $103.37 | 435,400 | — | — |
| 1996-06-12 | $16.63 | $103.37 | 367,600 | — | — |
| 1996-06-11 | $16.63 | $103.37 | 930,400 | — | — |
| 1996-06-10 | $16.63 | $103.37 | 1,162,300 | — | — |
| 1996-06-07 | $16.63 | $103.37 | 585,600 | — | — |
| 1996-06-06 | $16.88 | $104.92 | 504,200 | — | — |
| 1996-06-05 | $16.75 | $104.14 | 260,400 | — | — |
| 1996-06-04 | $16.63 | $103.37 | 696,000 | — | — |
| 1996-06-03 | $16.63 | $103.37 | 588,800 | — | — |
| 1996-05-31 | $16.50 | $102.59 | 586,300 | — | — |
| 1996-05-30 | $16.63 | $103.37 | 1,338,400 | — | — |
| 1996-05-29 | $16.50 | $102.59 | 718,000 | — | — |
| 1996-05-28 | $16.25 | $101.04 | 1,030,900 | — | — |
| 1996-05-24 | $16.38 | $101.81 | 403,500 | — | — |
| 1996-05-23 | $16.13 | $100.26 | 1,453,000 | — | — |
| 1996-05-22 | $16.63 | $103.37 | 984,800 | — | — |
| 1996-05-21 | $16.13 | $100.26 | 579,500 | — | — |
| 1996-05-20 | $15.88 | $98.70 | 543,400 | — | — |
| 1996-05-17 | $16.13 | $100.26 | 413,200 | — | — |
| 1996-05-16 | $16.13 | $100.26 | 377,300 | — | — |
| 1996-05-15 | $16.38 | $101.81 | 772,100 | — | — |
| 1996-05-14 | $16.25 | $101.04 | 363,100 | — | — |
| 1996-05-13 | $16.25 | $101.04 | 426,200 | — | — |
| 1996-05-10 | $16.25 | $101.04 | 499,600 | — | — |
| 1996-05-09 | $16.00 | $99.48 | 609,900 | — | — |
| 1996-05-08 | $16.13 | $100.26 | 803,000 | — | — |
| 1996-05-07 | $15.38 | $95.59 | 630,400 | — | — |
| 1996-05-06 | $15.75 | $97.93 | 736,200 | — | — |
| 1996-05-03 | $15.88 | $98.70 | 1,046,700 | — | — |
| 1996-05-02 | $15.88 | $98.70 | 888,200 | — | — |
| 1996-05-01 | $16.13 | $100.26 | 740,200 | — | — |
| 1996-04-30 | $16.00 | $99.48 | 710,800 | — | — |
| 1996-04-29 | $15.88 | $98.70 | 204,600 | — | — |
| 1996-04-26 | $15.75 | $97.93 | 676,600 | — | — |
| 1996-04-25 | $15.63 | $97.15 | 966,400 | — | — |
| 1996-04-24 | $15.50 | $96.37 | 490,600 | — | — |
| 1996-04-23 | $15.50 | $96.37 | 1,119,500 | — | — |
| 1996-04-22 | $15.38 | $95.59 | 506,100 | — | — |
| 1996-04-19 | $15.38 | $95.59 | 1,453,700 | — | — |
| 1996-04-18 | $15.50 | $96.37 | 717,600 | — | — |
| 1996-04-17 | $15.50 | $96.37 | 829,500 | — | — |
| 1996-04-16 | $15.38 | $95.59 | 520,400 | — | — |
| 1996-04-15 | $15.38 | $95.59 | 1,274,700 | — | — |
| 1996-04-12 | $15.75 | $97.93 | 1,263,000 | — | — |
| 1996-04-11 | $15.38 | $95.59 | 768,200 | — | — |
| 1996-04-10 | $15.88 | $98.70 | 982,300 | — | — |
| 1996-04-09 | $16.00 | $99.48 | 778,900 | — | — |
| 1996-04-08 | $16.00 | $99.48 | 936,700 | — | — |
| 1996-04-04 | $16.38 | $101.81 | 2,335,000 | — | — |
| 1996-04-03 | $16.38 | $101.81 | 1,669,400 | — | — |
| 1996-04-02 | $16.63 | $103.37 | 3,886,200 | — | — |
| 1996-04-01 | $17.13 | $104.92 | 437,800 | — | — |
| 1996-03-29 | $17.13 | $104.92 | 610,200 | — | — |
| 1996-03-28 | $17.38 | $106.45 | 904,000 | — | — |
| 1996-03-27 | $17.50 | $107.22 | 946,400 | — | — |
| 1996-03-26 | $17.25 | $105.69 | 529,700 | — | — |
| 1996-03-25 | $17.50 | $107.22 | 485,100 | — | — |
| 1996-03-22 | $17.75 | $108.75 | 560,100 | — | — |
| 1996-03-21 | $17.88 | $109.52 | 689,100 | — | — |
| 1996-03-20 | $17.63 | $107.98 | 744,800 | — | — |
| 1996-03-19 | $17.50 | $107.22 | 1,946,100 | — | — |
| 1996-03-18 | $17.25 | $105.69 | 729,300 | — | — |
| 1996-03-15 | $16.63 | $101.86 | 813,400 | — | — |
| 1996-03-14 | $16.63 | $101.86 | 582,700 | — | — |
| 1996-03-13 | $16.88 | $103.39 | 347,600 | — | — |
| 1996-03-12 | $16.88 | $103.39 | 728,300 | — | — |
| 1996-03-11 | $17.13 | $104.92 | 798,000 | — | — |
| 1996-03-08 | $17.00 | $104.16 | 1,018,600 | — | — |
| 1996-03-07 | $17.63 | $107.98 | 481,300 | — | — |
| 1996-03-06 | $17.63 | $107.98 | 706,200 | — | — |
| 1996-03-05 | $17.88 | $109.52 | 649,500 | — | — |
| 1996-03-04 | $17.88 | $109.52 | 678,100 | — | — |
| 1996-03-01 | $17.50 | $107.22 | 721,100 | — | — |
| 1996-02-29 | $17.50 | $107.22 | 2,318,200 | — | — |
| 1996-02-28 | $16.75 | $102.62 | 3,250,600 | — | — |
| 1996-02-27 | $17.25 | $105.69 | 687,800 | — | — |
| 1996-02-26 | $17.38 | $106.45 | 909,000 | — | — |
| 1996-02-23 | $17.50 | $107.22 | 972,900 | — | — |
| 1996-02-22 | $18.00 | $110.28 | 620,900 | — | — |
| 1996-02-21 | $17.63 | $107.98 | 1,108,900 | — | — |
| 1996-02-20 | $17.50 | $107.22 | 1,369,100 | — | — |
| 1996-02-16 | $17.63 | $107.98 | 576,000 | — | — |
| 1996-02-15 | $17.88 | $109.52 | 908,100 | — | — |
| 1996-02-14 | $18.00 | $110.28 | 781,700 | — | — |
| 1996-02-13 | $18.38 | $112.58 | 968,600 | — | — |
| 1996-02-12 | $18.38 | $112.58 | 639,100 | — | — |
| 1996-02-09 | $18.13 | $111.05 | 679,200 | — | — |
| 1996-02-08 | $18.25 | $111.81 | 340,600 | — | — |
| 1996-02-07 | $18.38 | $112.58 | 620,600 | — | — |
| 1996-02-06 | $18.25 | $111.81 | 809,200 | — | — |
| 1996-02-05 | $18.38 | $112.58 | 310,900 | — | — |
| 1996-02-02 | $18.38 | $112.58 | 412,900 | — | — |
| 1996-02-01 | $18.25 | $111.81 | 682,100 | — | — |
| 1996-01-31 | $18.50 | $113.35 | 837,300 | — | — |
| 1996-01-30 | $18.50 | $113.35 | 1,003,200 | — | — |
| 1996-01-29 | $18.50 | $113.35 | 847,100 | — | — |
| 1996-01-26 | $18.50 | $113.35 | 443,200 | — | — |
| 1996-01-25 | $18.63 | $114.11 | 1,069,700 | — | — |
| 1996-01-24 | $18.50 | $113.35 | 3,435,300 | — | — |
| 1996-01-23 | $18.13 | $111.05 | 1,088,600 | — | — |
| 1996-01-22 | $18.00 | $110.28 | 1,459,800 | — | — |
| 1996-01-19 | $17.88 | $109.52 | 1,365,800 | — | — |
| 1996-01-18 | $18.13 | $111.05 | 672,200 | — | — |
| 1996-01-17 | $18.00 | $110.28 | 1,148,800 | — | — |
| 1996-01-16 | $18.25 | $111.81 | 1,026,800 | — | — |
| 1996-01-15 | $18.00 | $110.28 | 798,600 | — | — |
| 1996-01-12 | $18.25 | $111.81 | 1,022,400 | — | — |
| 1996-01-11 | $18.00 | $110.28 | 680,000 | — | — |
| 1996-01-10 | $18.00 | $110.28 | 853,500 | — | — |
| 1996-01-09 | $17.92 | $109.80 | 557,400 | — | — |
| 1996-01-08 | $18.00 | $110.28 | 427,800 | — | — |
| 1996-01-05 | $17.88 | $109.52 | 1,082,100 | — | — |
| 1996-01-04 | $17.75 | $108.75 | 1,071,100 | — | — |
| 1996-01-03 | $17.88 | $109.52 | 3,657,200 | — | — |
| 1996-01-02 | $17.88 | $107.98 | 1,780,600 | — | — |