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 | $30.88 | $62.62 | 80,800 | — | — |
| 1996-12-30 | $31.25 | $63.38 | 184,400 | — | — |
| 1996-12-27 | $31.50 | $63.89 | 124,700 | — | — |
| 1996-12-26 | $31.63 | $64.14 | 193,700 | — | — |
| 1996-12-24 | $31.13 | $63.13 | 57,300 | — | — |
| 1996-12-23 | $31.00 | $62.88 | 221,100 | — | — |
| 1996-12-20 | $30.75 | $62.37 | 397,000 | — | — |
| 1996-12-19 | $30.75 | $62.37 | 592,200 | — | — |
| 1996-12-18 | $31.38 | $63.64 | 456,200 | — | — |
| 1996-12-17 | $31.25 | $63.38 | 147,100 | — | — |
| 1996-12-16 | $31.13 | $63.13 | 309,300 | — | — |
| 1996-12-13 | $30.88 | $62.62 | 150,000 | — | — |
| 1996-12-12 | $30.75 | $62.37 | 315,800 | — | — |
| 1996-12-11 | $30.63 | $62.12 | 126,600 | — | — |
| 1996-12-10 | $30.63 | $62.12 | 82,200 | — | — |
| 1996-12-09 | $30.25 | $61.36 | 84,400 | — | — |
| 1996-12-06 | $30.00 | $60.85 | 189,700 | — | — |
| 1996-12-05 | $30.00 | $60.85 | 235,900 | — | — |
| 1996-12-04 | $30.25 | $61.36 | 261,800 | — | — |
| 1996-12-03 | $30.38 | $61.61 | 564,500 | — | — |
| 1996-12-02 | $30.63 | $62.12 | 669,200 | — | — |
| 1996-11-29 | $31.63 | $63.10 | 55,700 | — | — |
| 1996-11-27 | $31.38 | $62.60 | 185,100 | — | — |
| 1996-11-26 | $31.25 | $62.35 | 264,900 | — | — |
| 1996-11-25 | $31.38 | $62.60 | 419,300 | — | — |
| 1996-11-22 | $31.00 | $61.85 | 650,500 | — | — |
| 1996-11-21 | $30.88 | $61.60 | 127,300 | — | — |
| 1996-11-20 | $30.88 | $61.60 | 142,900 | — | — |
| 1996-11-19 | $31.00 | $61.85 | 72,900 | — | — |
| 1996-11-18 | $31.00 | $61.85 | 323,700 | — | — |
| 1996-11-15 | $31.00 | $61.85 | 228,600 | — | — |
| 1996-11-14 | $30.88 | $61.60 | 78,800 | — | — |
| 1996-11-13 | $30.88 | $61.60 | 51,100 | — | — |
| 1996-11-12 | $31.00 | $61.85 | 123,600 | — | — |
| 1996-11-11 | $31.25 | $62.35 | 51,300 | — | — |
| 1996-11-08 | $31.13 | $62.10 | 77,800 | — | — |
| 1996-11-07 | $31.13 | $62.10 | 113,500 | — | — |
| 1996-11-06 | $31.13 | $62.10 | 197,400 | — | — |
| 1996-11-05 | $30.88 | $61.60 | 165,600 | — | — |
| 1996-11-04 | $30.63 | $61.10 | 114,700 | — | — |
| 1996-11-01 | $30.25 | $60.36 | 474,400 | — | — |
| 1996-10-31 | $30.13 | $60.11 | 136,300 | — | — |
| 1996-10-30 | $30.13 | $60.11 | 146,300 | — | — |
| 1996-10-29 | $29.75 | $59.36 | 250,300 | — | — |
| 1996-10-28 | $30.00 | $59.86 | 174,200 | — | — |
| 1996-10-25 | $29.75 | $59.36 | 123,700 | — | — |
| 1996-10-24 | $29.63 | $59.11 | 62,800 | — | — |
| 1996-10-23 | $29.63 | $59.11 | 577,400 | — | — |
| 1996-10-22 | $29.50 | $58.86 | 151,600 | — | — |
| 1996-10-21 | $29.38 | $58.61 | 152,000 | — | — |
| 1996-10-18 | $29.63 | $59.11 | 291,200 | — | — |
| 1996-10-17 | $29.38 | $58.61 | 183,600 | — | — |
| 1996-10-16 | $29.00 | $57.86 | 48,100 | — | — |
| 1996-10-15 | $29.00 | $57.86 | 115,300 | — | — |
| 1996-10-14 | $29.13 | $58.11 | 44,400 | — | — |
| 1996-10-11 | $29.00 | $57.86 | 57,000 | — | — |
| 1996-10-10 | $29.13 | $58.11 | 52,900 | — | — |
| 1996-10-09 | $29.25 | $58.36 | 158,700 | — | — |
| 1996-10-08 | $29.13 | $58.11 | 51,400 | — | — |
| 1996-10-07 | $29.25 | $58.36 | 91,600 | — | — |
| 1996-10-04 | $28.63 | $57.11 | 116,500 | — | — |
| 1996-10-03 | $28.75 | $57.36 | 90,300 | — | — |
| 1996-10-02 | $29.00 | $57.86 | 531,400 | — | — |
| 1996-10-01 | $29.00 | $57.86 | 82,800 | — | — |
| 1996-09-30 | $29.13 | $58.11 | 66,900 | — | — |
| 1996-09-27 | $29.13 | $58.11 | 67,200 | — | — |
| 1996-09-26 | $28.88 | $57.61 | 319,400 | — | — |
| 1996-09-25 | $28.50 | $56.86 | 154,800 | — | — |
| 1996-09-24 | $28.50 | $56.86 | 115,800 | — | — |
| 1996-09-23 | $28.88 | $57.61 | 57,800 | — | — |
| 1996-09-20 | $29.00 | $57.86 | 93,600 | — | — |
| 1996-09-19 | $29.00 | $57.86 | 127,200 | — | — |
| 1996-09-18 | $28.88 | $57.61 | 62,000 | — | — |
| 1996-09-17 | $29.00 | $57.86 | 172,400 | — | — |
| 1996-09-16 | $28.75 | $57.36 | 68,300 | — | — |
| 1996-09-13 | $28.88 | $57.61 | 98,000 | — | — |
| 1996-09-12 | $28.88 | $57.61 | 96,500 | — | — |
| 1996-09-11 | $28.63 | $57.11 | 82,300 | — | — |
| 1996-09-10 | $29.13 | $58.11 | 88,200 | — | — |
| 1996-09-09 | $28.75 | $57.36 | 40,200 | — | — |
| 1996-09-06 | $28.75 | $57.36 | 76,400 | — | — |
| 1996-09-05 | $28.63 | $57.11 | 62,300 | — | — |
| 1996-09-04 | $29.13 | $58.11 | 71,500 | — | — |
| 1996-09-03 | $29.13 | $58.11 | 271,600 | — | — |
| 1996-08-30 | $29.38 | $58.61 | 55,400 | — | — |
| 1996-08-29 | $29.88 | $58.58 | 1,141,600 | — | — |
| 1996-08-28 | $29.88 | $58.58 | 295,900 | — | — |
| 1996-08-27 | $29.88 | $58.58 | 84,600 | — | — |
| 1996-08-26 | $29.88 | $58.58 | 53,700 | — | — |
| 1996-08-23 | $29.88 | $58.58 | 35,900 | — | — |
| 1996-08-22 | $29.88 | $58.58 | 70,300 | — | — |
| 1996-08-21 | $29.88 | $58.58 | 50,300 | — | — |
| 1996-08-20 | $29.75 | $58.34 | 165,200 | — | — |
| 1996-08-19 | $29.63 | $58.09 | 71,700 | — | — |
| 1996-08-16 | $29.75 | $58.34 | 217,200 | — | — |
| 1996-08-15 | $29.25 | $57.35 | 140,300 | — | — |
| 1996-08-14 | $29.13 | $57.11 | 98,400 | — | — |
| 1996-08-13 | $29.00 | $56.86 | 214,000 | — | — |
| 1996-08-12 | $29.25 | $57.35 | 299,600 | — | — |
| 1996-08-09 | $28.75 | $56.37 | 139,000 | — | — |
| 1996-08-08 | $28.50 | $55.88 | 627,400 | — | — |
| 1996-08-07 | $28.50 | $55.88 | 69,600 | — | — |
| 1996-08-06 | $28.50 | $55.88 | 181,500 | — | — |
| 1996-08-05 | $28.75 | $56.37 | 70,100 | — | — |
| 1996-08-02 | $28.75 | $56.37 | 95,600 | — | — |
| 1996-08-01 | $28.75 | $56.37 | 198,600 | — | — |
| 1996-07-31 | $28.63 | $56.13 | 73,100 | — | — |
| 1996-07-30 | $28.75 | $56.37 | 350,900 | — | — |
| 1996-07-29 | $29.13 | $57.11 | 54,200 | — | — |
| 1996-07-26 | $29.25 | $57.35 | 81,900 | — | — |
| 1996-07-25 | $29.25 | $57.35 | 208,600 | — | — |
| 1996-07-24 | $29.38 | $57.60 | 82,700 | — | — |
| 1996-07-23 | $29.38 | $57.60 | 98,700 | — | — |
| 1996-07-22 | $29.38 | $57.60 | 49,200 | — | — |
| 1996-07-19 | $29.25 | $57.35 | 114,400 | — | — |
| 1996-07-18 | $29.25 | $57.35 | 174,400 | — | — |
| 1996-07-17 | $29.25 | $57.35 | 487,600 | — | — |
| 1996-07-16 | $29.50 | $57.85 | 79,000 | — | — |
| 1996-07-15 | $29.50 | $57.85 | 95,100 | — | — |
| 1996-07-12 | $29.75 | $58.34 | 75,400 | — | — |
| 1996-07-11 | $29.63 | $58.09 | 42,800 | — | — |
| 1996-07-10 | $29.75 | $58.34 | 115,100 | — | — |
| 1996-07-09 | $30.13 | $59.07 | 167,400 | — | — |
| 1996-07-08 | $29.88 | $58.58 | 93,900 | — | — |
| 1996-07-05 | $29.88 | $58.58 | 31,400 | — | — |
| 1996-07-03 | $30.38 | $59.56 | 107,900 | — | — |
| 1996-07-02 | $30.63 | $60.05 | 154,100 | — | — |
| 1996-07-01 | $30.50 | $59.81 | 452,400 | — | — |
| 1996-06-28 | $29.88 | $58.58 | 72,500 | — | — |
| 1996-06-27 | $29.38 | $57.60 | 35,700 | — | — |
| 1996-06-26 | $29.38 | $57.60 | 92,400 | — | — |
| 1996-06-25 | $29.38 | $57.60 | 84,800 | — | — |
| 1996-06-24 | $29.25 | $57.35 | 33,900 | — | — |
| 1996-06-21 | $29.13 | $57.11 | 86,300 | — | — |
| 1996-06-20 | $29.00 | $56.86 | 60,400 | — | — |
| 1996-06-19 | $29.00 | $56.86 | 100,400 | — | — |
| 1996-06-18 | $28.88 | $56.62 | 55,900 | — | — |
| 1996-06-17 | $28.63 | $56.13 | 99,000 | — | — |
| 1996-06-14 | $28.75 | $56.37 | 346,000 | — | — |
| 1996-06-13 | $28.75 | $56.37 | 40,900 | — | — |
| 1996-06-12 | $28.75 | $56.37 | 36,900 | — | — |
| 1996-06-11 | $28.63 | $56.13 | 605,100 | — | — |
| 1996-06-10 | $28.88 | $56.62 | 71,100 | — | — |
| 1996-06-07 | $28.75 | $56.37 | 126,200 | — | — |
| 1996-06-06 | $29.00 | $56.86 | 74,900 | — | — |
| 1996-06-05 | $28.88 | $56.62 | 91,200 | — | — |
| 1996-06-04 | $29.00 | $56.86 | 1,765,500 | — | — |
| 1996-06-03 | $29.00 | $56.86 | 700,500 | — | — |
| 1996-05-31 | $29.00 | $56.86 | 204,300 | — | — |
| 1996-05-30 | $29.50 | $56.84 | 321,700 | — | — |
| 1996-05-29 | $29.75 | $57.32 | 202,500 | — | — |
| 1996-05-28 | $29.75 | $57.32 | 32,900 | — | — |
| 1996-05-24 | $29.75 | $57.32 | 59,700 | — | — |
| 1996-05-23 | $29.88 | $57.56 | 108,300 | — | — |
| 1996-05-22 | $29.63 | $57.08 | 71,300 | — | — |
| 1996-05-21 | $29.63 | $57.08 | 81,200 | — | — |
| 1996-05-20 | $29.75 | $57.32 | 152,200 | — | — |
| 1996-05-17 | $30.00 | $57.80 | 38,700 | — | — |
| 1996-05-16 | $30.00 | $57.80 | 55,000 | — | — |
| 1996-05-15 | $29.88 | $57.56 | 75,000 | — | — |
| 1996-05-14 | $30.50 | $58.76 | 62,900 | — | — |
| 1996-05-13 | $30.38 | $58.52 | 54,400 | — | — |
| 1996-05-10 | $30.13 | $58.04 | 45,600 | — | — |
| 1996-05-09 | $29.88 | $57.56 | 82,500 | — | — |
| 1996-05-08 | $29.63 | $57.08 | 174,700 | — | — |
| 1996-05-07 | $29.75 | $57.32 | 192,700 | — | — |
| 1996-05-06 | $29.75 | $57.32 | 41,000 | — | — |
| 1996-05-03 | $29.63 | $57.08 | 246,300 | — | — |
| 1996-05-02 | $29.75 | $57.32 | 544,200 | — | — |
| 1996-05-01 | $29.75 | $57.32 | 269,500 | — | — |
| 1996-04-30 | $29.75 | $57.32 | 74,100 | — | — |
| 1996-04-29 | $29.88 | $57.56 | 51,200 | — | — |
| 1996-04-26 | $30.00 | $57.80 | 146,900 | — | — |
| 1996-04-25 | $29.63 | $57.08 | 168,700 | — | — |
| 1996-04-24 | $29.88 | $57.56 | 187,500 | — | — |
| 1996-04-23 | $30.00 | $57.80 | 280,500 | — | — |
| 1996-04-22 | $30.25 | $58.28 | 161,600 | — | — |
| 1996-04-19 | $30.00 | $57.80 | 92,000 | — | — |
| 1996-04-18 | $30.00 | $57.80 | 357,500 | — | — |
| 1996-04-17 | $29.63 | $57.08 | 365,700 | — | — |
| 1996-04-16 | $29.13 | $56.11 | 184,700 | — | — |
| 1996-04-15 | $28.88 | $55.63 | 582,000 | — | — |
| 1996-04-12 | $29.13 | $56.11 | 391,200 | — | — |
| 1996-04-11 | $28.88 | $55.63 | 217,600 | — | — |
| 1996-04-10 | $29.38 | $56.59 | 233,700 | — | — |
| 1996-04-09 | $29.50 | $56.84 | 180,500 | — | — |
| 1996-04-08 | $29.50 | $56.84 | 148,800 | — | — |
| 1996-04-04 | $30.00 | $57.80 | 72,200 | — | — |
| 1996-04-03 | $30.13 | $58.04 | 66,100 | — | — |
| 1996-04-02 | $30.38 | $58.52 | 94,400 | — | — |
| 1996-04-01 | $30.38 | $58.52 | 71,300 | — | — |
| 1996-03-29 | $30.50 | $58.76 | 110,800 | — | — |
| 1996-03-28 | $30.50 | $58.76 | 142,500 | — | — |
| 1996-03-27 | $30.63 | $59.00 | 110,000 | — | — |
| 1996-03-26 | $30.50 | $58.76 | 547,800 | — | — |
| 1996-03-25 | $30.50 | $58.76 | 124,400 | — | — |
| 1996-03-22 | $30.50 | $58.76 | 78,800 | — | — |
| 1996-03-21 | $30.25 | $58.28 | 579,500 | — | — |
| 1996-03-20 | $29.75 | $57.32 | 877,600 | — | — |
| 1996-03-19 | $29.75 | $57.32 | 569,200 | — | — |
| 1996-03-18 | $30.00 | $57.80 | 286,600 | — | — |
| 1996-03-15 | $29.75 | $57.32 | 416,900 | — | — |
| 1996-03-14 | $30.00 | $57.80 | 115,700 | — | — |
| 1996-03-13 | $30.13 | $58.04 | 138,500 | — | — |
| 1996-03-12 | $30.25 | $58.28 | 119,500 | — | — |
| 1996-03-11 | $30.50 | $58.76 | 174,900 | — | — |
| 1996-03-08 | $30.63 | $59.00 | 298,900 | — | — |
| 1996-03-07 | $31.13 | $59.97 | 137,800 | — | — |
| 1996-03-06 | $31.25 | $60.21 | 252,400 | — | — |
| 1996-03-05 | $31.38 | $60.45 | 373,200 | — | — |
| 1996-03-04 | $31.63 | $60.93 | 2,670,100 | — | — |
| 1996-03-01 | $31.88 | $61.41 | 204,200 | — | — |
| 1996-02-29 | $32.00 | $61.65 | 72,800 | — | — |
| 1996-02-28 | $32.75 | $62.10 | 965,300 | — | — |
| 1996-02-27 | $33.00 | $62.58 | 165,300 | — | — |
| 1996-02-26 | $33.00 | $62.58 | 137,300 | — | — |
| 1996-02-23 | $33.25 | $63.05 | 89,200 | — | — |
| 1996-02-22 | $33.50 | $63.53 | 133,700 | — | — |
| 1996-02-21 | $33.75 | $64.00 | 131,900 | — | — |
| 1996-02-20 | $33.00 | $62.58 | 391,000 | — | — |
| 1996-02-16 | $34.00 | $64.47 | 167,300 | — | — |
| 1996-02-15 | $34.13 | $64.71 | 67,000 | — | — |
| 1996-02-14 | $34.00 | $64.47 | 120,900 | — | — |
| 1996-02-13 | $34.25 | $64.95 | 63,800 | — | — |
| 1996-02-12 | $33.88 | $64.24 | 182,900 | — | — |
| 1996-02-09 | $33.75 | $64.00 | 83,700 | — | — |
| 1996-02-08 | $33.88 | $64.24 | 133,500 | — | — |
| 1996-02-07 | $33.75 | $64.00 | 63,700 | — | — |
| 1996-02-06 | $33.63 | $63.76 | 575,100 | — | — |
| 1996-02-05 | $33.88 | $64.24 | 50,500 | — | — |
| 1996-02-02 | $33.63 | $63.76 | 41,700 | — | — |
| 1996-02-01 | $33.75 | $64.00 | 103,500 | — | — |
| 1996-01-31 | $33.75 | $64.00 | 106,000 | — | — |
| 1996-01-30 | $33.88 | $64.24 | 697,500 | — | — |
| 1996-01-29 | $33.75 | $64.00 | 34,500 | — | — |
| 1996-01-26 | $33.88 | $64.24 | 551,300 | — | — |
| 1996-01-25 | $33.88 | $64.24 | 134,800 | — | — |
| 1996-01-24 | $34.00 | $64.47 | 63,800 | — | — |
| 1996-01-23 | $33.88 | $64.24 | 111,000 | — | — |
| 1996-01-22 | $34.25 | $64.95 | 132,000 | — | — |
| 1996-01-19 | $34.63 | $65.66 | 126,200 | — | — |
| 1996-01-18 | $34.50 | $65.42 | 49,600 | — | — |
| 1996-01-17 | $34.63 | $65.66 | 48,400 | — | — |
| 1996-01-16 | $34.25 | $64.95 | 45,200 | — | — |
| 1996-01-15 | $34.13 | $64.71 | 71,800 | — | — |
| 1996-01-12 | $34.25 | $64.95 | 111,800 | — | — |
| 1996-01-11 | $34.00 | $64.47 | 170,200 | — | — |
| 1996-01-10 | $33.75 | $64.00 | 172,300 | — | — |
| 1996-01-09 | $34.13 | $64.71 | 55,200 | — | — |
| 1996-01-08 | $34.25 | $64.95 | 19,700 | — | — |
| 1996-01-05 | $34.25 | $64.95 | 63,800 | — | — |
| 1996-01-04 | $34.38 | $65.19 | 167,900 | — | — |
| 1996-01-03 | $34.50 | $65.42 | 116,500 | — | — |
| 1996-01-02 | $34.13 | $64.71 | 139,800 | — | — |