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 | $27.13 | $50.78 | 216,400 | — | — |
| 1996-12-30 | $27.00 | $50.55 | 81,200 | — | — |
| 1996-12-27 | $27.25 | $50.23 | 118,300 | — | — |
| 1996-12-26 | $27.00 | $49.77 | 35,200 | — | — |
| 1996-12-24 | $26.75 | $49.31 | 26,300 | — | — |
| 1996-12-23 | $26.63 | $49.07 | 49,800 | — | — |
| 1996-12-20 | $26.88 | $49.54 | 38,900 | — | — |
| 1996-12-19 | $27.00 | $49.77 | 103,800 | — | — |
| 1996-12-18 | $26.63 | $49.07 | 169,700 | — | — |
| 1996-12-17 | $26.25 | $48.38 | 66,100 | — | — |
| 1996-12-16 | $26.25 | $48.38 | 140,400 | — | — |
| 1996-12-13 | $26.25 | $48.38 | 212,500 | — | — |
| 1996-12-12 | $26.38 | $48.61 | 410,200 | — | — |
| 1996-12-11 | $26.25 | $48.38 | 581,800 | — | — |
| 1996-12-10 | $27.75 | $51.15 | 103,900 | — | — |
| 1996-12-09 | $27.88 | $51.38 | 37,700 | — | — |
| 1996-12-06 | $27.13 | $50.00 | 55,200 | — | — |
| 1996-12-05 | $27.13 | $50.00 | 67,000 | — | — |
| 1996-12-04 | $26.25 | $48.38 | 77,900 | — | — |
| 1996-12-03 | $26.00 | $47.92 | 45,500 | — | — |
| 1996-12-02 | $26.00 | $47.92 | 30,000 | — | — |
| 1996-11-29 | $26.00 | $47.92 | 7,600 | — | — |
| 1996-11-27 | $25.88 | $47.69 | 26,000 | — | — |
| 1996-11-26 | $26.00 | $47.92 | 26,100 | — | — |
| 1996-11-25 | $26.25 | $48.38 | 65,800 | — | — |
| 1996-11-22 | $26.38 | $48.61 | 43,200 | — | — |
| 1996-11-21 | $26.38 | $48.61 | 34,100 | — | — |
| 1996-11-20 | $26.50 | $48.84 | 82,300 | — | — |
| 1996-11-19 | $26.38 | $48.61 | 42,200 | — | — |
| 1996-11-18 | $25.75 | $47.46 | 29,200 | — | — |
| 1996-11-15 | $25.75 | $47.46 | 64,600 | — | — |
| 1996-11-14 | $25.88 | $47.69 | 49,700 | — | — |
| 1996-11-13 | $25.50 | $47.00 | 50,100 | — | — |
| 1996-11-12 | $25.25 | $46.54 | 60,900 | — | — |
| 1996-11-11 | $25.25 | $46.54 | 78,900 | — | — |
| 1996-11-08 | $25.00 | $46.08 | 119,600 | — | — |
| 1996-11-07 | $24.63 | $45.39 | 51,200 | — | — |
| 1996-11-06 | $24.25 | $44.70 | 15,600 | — | — |
| 1996-11-05 | $24.25 | $44.70 | 64,100 | — | — |
| 1996-11-04 | $24.00 | $44.24 | 49,800 | — | — |
| 1996-11-01 | $24.00 | $44.24 | 19,500 | — | — |
| 1996-10-31 | $23.63 | $43.55 | 31,500 | — | — |
| 1996-10-30 | $23.25 | $42.85 | 14,200 | — | — |
| 1996-10-29 | $23.25 | $42.85 | 22,500 | — | — |
| 1996-10-28 | $23.25 | $42.85 | 20,900 | — | — |
| 1996-10-25 | $23.25 | $42.85 | 12,800 | — | — |
| 1996-10-24 | $23.25 | $42.85 | 13,300 | — | — |
| 1996-10-23 | $23.25 | $42.85 | 30,500 | — | — |
| 1996-10-22 | $23.13 | $42.62 | 75,000 | — | — |
| 1996-10-21 | $23.25 | $42.85 | 32,300 | — | — |
| 1996-10-18 | $23.38 | $43.08 | 27,600 | — | — |
| 1996-10-17 | $23.00 | $42.39 | 12,800 | — | — |
| 1996-10-16 | $22.88 | $42.16 | 34,300 | — | — |
| 1996-10-15 | $22.88 | $42.16 | 39,700 | — | — |
| 1996-10-14 | $23.00 | $42.39 | 31,100 | — | — |
| 1996-10-11 | $23.00 | $42.39 | 26,700 | — | — |
| 1996-10-10 | $22.88 | $42.16 | 28,000 | — | — |
| 1996-10-09 | $22.88 | $42.16 | 81,500 | — | — |
| 1996-10-08 | $23.00 | $42.39 | 44,100 | — | — |
| 1996-10-07 | $23.38 | $43.08 | 23,600 | — | — |
| 1996-10-04 | $23.75 | $43.78 | 37,300 | — | — |
| 1996-10-03 | $23.63 | $43.55 | 40,200 | — | — |
| 1996-10-02 | $23.63 | $43.55 | 12,200 | — | — |
| 1996-10-01 | $23.50 | $43.31 | 26,400 | — | — |
| 1996-09-30 | $23.50 | $43.31 | 25,200 | — | — |
| 1996-09-27 | $23.50 | $43.31 | 18,700 | — | — |
| 1996-09-26 | $23.75 | $43.78 | 36,500 | — | — |
| 1996-09-25 | $23.88 | $44.01 | 51,100 | — | — |
| 1996-09-24 | $24.25 | $44.70 | 16,700 | — | — |
| 1996-09-23 | $24.63 | $44.61 | 83,100 | — | — |
| 1996-09-20 | $24.75 | $44.84 | 17,600 | — | — |
| 1996-09-19 | $24.63 | $44.61 | 9,800 | — | — |
| 1996-09-18 | $24.75 | $44.84 | 14,900 | — | — |
| 1996-09-17 | $24.88 | $45.07 | 22,300 | — | — |
| 1996-09-16 | $24.88 | $45.07 | 23,100 | — | — |
| 1996-09-13 | $24.25 | $43.93 | 15,100 | — | — |
| 1996-09-12 | $24.38 | $44.16 | 16,300 | — | — |
| 1996-09-11 | $24.25 | $43.93 | 31,200 | — | — |
| 1996-09-10 | $24.50 | $44.39 | 42,600 | — | — |
| 1996-09-09 | $24.63 | $44.61 | 33,700 | — | — |
| 1996-09-06 | $24.50 | $44.39 | 15,000 | — | — |
| 1996-09-05 | $23.88 | $43.26 | 92,200 | — | — |
| 1996-09-04 | $23.50 | $42.58 | 22,000 | — | — |
| 1996-09-03 | $23.38 | $42.35 | 41,500 | — | — |
| 1996-08-30 | $23.50 | $42.58 | 78,500 | — | — |
| 1996-08-29 | $23.63 | $42.80 | 28,000 | — | — |
| 1996-08-28 | $23.63 | $42.80 | 18,300 | — | — |
| 1996-08-27 | $23.63 | $42.80 | 17,700 | — | — |
| 1996-08-26 | $23.38 | $42.35 | 13,100 | — | — |
| 1996-08-23 | $23.50 | $42.58 | 66,100 | — | — |
| 1996-08-22 | $23.75 | $43.03 | 17,500 | — | — |
| 1996-08-21 | $23.75 | $43.03 | 17,500 | — | — |
| 1996-08-20 | $23.63 | $42.80 | 41,900 | — | — |
| 1996-08-19 | $23.25 | $42.12 | 14,500 | — | — |
| 1996-08-16 | $23.25 | $42.12 | 16,900 | — | — |
| 1996-08-15 | $23.00 | $41.67 | 27,200 | — | — |
| 1996-08-14 | $23.00 | $41.67 | 31,700 | — | — |
| 1996-08-13 | $23.00 | $41.67 | 30,000 | — | — |
| 1996-08-12 | $23.00 | $41.67 | 47,100 | — | — |
| 1996-08-09 | $22.75 | $41.22 | 26,700 | — | — |
| 1996-08-08 | $22.75 | $41.22 | 10,800 | — | — |
| 1996-08-07 | $22.88 | $41.44 | 20,300 | — | — |
| 1996-08-06 | $22.88 | $41.44 | 17,900 | — | — |
| 1996-08-05 | $22.75 | $41.22 | 38,800 | — | — |
| 1996-08-02 | $23.13 | $41.90 | 42,400 | — | — |
| 1996-08-01 | $22.75 | $41.22 | 21,200 | — | — |
| 1996-07-31 | $22.38 | $40.54 | 17,000 | — | — |
| 1996-07-30 | $22.38 | $40.54 | 17,000 | — | — |
| 1996-07-29 | $22.00 | $39.86 | 67,400 | — | — |
| 1996-07-26 | $21.88 | $39.63 | 33,600 | — | — |
| 1996-07-25 | $21.88 | $39.63 | 14,600 | — | — |
| 1996-07-24 | $22.00 | $39.86 | 66,000 | — | — |
| 1996-07-23 | $22.50 | $40.76 | 19,300 | — | — |
| 1996-07-22 | $22.38 | $40.54 | 8,700 | — | — |
| 1996-07-19 | $22.75 | $41.22 | 28,800 | — | — |
| 1996-07-18 | $22.25 | $40.31 | 14,900 | — | — |
| 1996-07-17 | $22.25 | $40.31 | 11,700 | — | — |
| 1996-07-16 | $22.25 | $40.31 | 35,300 | — | — |
| 1996-07-15 | $22.00 | $39.86 | 49,500 | — | — |
| 1996-07-12 | $21.88 | $39.63 | 12,800 | — | — |
| 1996-07-11 | $21.88 | $39.63 | 18,400 | — | — |
| 1996-07-10 | $22.25 | $40.31 | 18,400 | — | — |
| 1996-07-09 | $22.38 | $40.54 | 20,200 | — | — |
| 1996-07-08 | $22.50 | $40.76 | 7,900 | — | — |
| 1996-07-05 | $22.75 | $41.22 | 5,100 | — | — |
| 1996-07-03 | $22.63 | $40.99 | 7,300 | — | — |
| 1996-07-02 | $22.88 | $41.44 | 11,200 | — | — |
| 1996-07-01 | $22.88 | $41.44 | 49,600 | — | — |
| 1996-06-28 | $22.50 | $40.76 | 69,100 | — | — |
| 1996-06-27 | $22.75 | $41.22 | 46,800 | — | — |
| 1996-06-26 | $23.00 | $41.67 | 61,400 | — | — |
| 1996-06-25 | $22.75 | $40.47 | 34,400 | — | — |
| 1996-06-24 | $22.75 | $40.47 | 26,400 | — | — |
| 1996-06-21 | $22.63 | $40.25 | 24,200 | — | — |
| 1996-06-20 | $22.50 | $40.03 | 18,800 | — | — |
| 1996-06-19 | $22.63 | $40.25 | 26,400 | — | — |
| 1996-06-18 | $22.88 | $40.70 | 71,600 | — | — |
| 1996-06-17 | $22.63 | $40.25 | 28,400 | — | — |
| 1996-06-14 | $22.50 | $40.03 | 21,900 | — | — |
| 1996-06-13 | $21.88 | $38.92 | 19,900 | — | — |
| 1996-06-12 | $21.75 | $38.70 | 17,300 | — | — |
| 1996-06-11 | $21.63 | $38.47 | 165,000 | — | — |
| 1996-06-10 | $21.75 | $38.70 | 27,500 | — | — |
| 1996-06-07 | $21.88 | $38.92 | 11,100 | — | — |
| 1996-06-06 | $21.88 | $38.92 | 24,800 | — | — |
| 1996-06-05 | $21.75 | $38.70 | 19,300 | — | — |
| 1996-06-04 | $21.75 | $38.70 | 16,600 | — | — |
| 1996-06-03 | $21.75 | $38.70 | 37,800 | — | — |
| 1996-05-31 | $21.63 | $38.47 | 19,400 | — | — |
| 1996-05-30 | $21.63 | $38.47 | 23,600 | — | — |
| 1996-05-29 | $21.00 | $37.36 | 18,500 | — | — |
| 1996-05-28 | $21.00 | $37.36 | 26,200 | — | — |
| 1996-05-24 | $21.13 | $37.58 | 46,000 | — | — |
| 1996-05-23 | $21.25 | $37.81 | 23,500 | — | — |
| 1996-05-22 | $21.25 | $37.81 | 16,400 | — | — |
| 1996-05-21 | $21.13 | $37.58 | 47,600 | — | — |
| 1996-05-20 | $21.63 | $38.47 | 42,600 | — | — |
| 1996-05-17 | $21.75 | $38.70 | 61,000 | — | — |
| 1996-05-16 | $21.75 | $38.70 | 10,500 | — | — |
| 1996-05-15 | $22.25 | $39.58 | 23,000 | — | — |
| 1996-05-14 | $22.63 | $40.25 | 28,400 | — | — |
| 1996-05-13 | $22.38 | $39.81 | 36,400 | — | — |
| 1996-05-10 | $21.63 | $38.47 | 14,000 | — | — |
| 1996-05-09 | $21.75 | $38.70 | 16,400 | — | — |
| 1996-05-08 | $21.63 | $38.47 | 23,100 | — | — |
| 1996-05-07 | $21.50 | $38.25 | 13,000 | — | — |
| 1996-05-06 | $21.75 | $38.70 | 26,700 | — | — |
| 1996-05-03 | $21.63 | $38.47 | 19,500 | — | — |
| 1996-05-02 | $21.63 | $38.47 | 28,600 | — | — |
| 1996-05-01 | $21.75 | $38.70 | 15,300 | — | — |
| 1996-04-30 | $21.75 | $38.70 | 25,800 | — | — |
| 1996-04-29 | $21.75 | $38.70 | 14,000 | — | — |
| 1996-04-26 | $21.50 | $38.25 | 11,100 | — | — |
| 1996-04-25 | $21.50 | $38.25 | 17,900 | — | — |
| 1996-04-24 | $21.63 | $38.47 | 15,400 | — | — |
| 1996-04-23 | $21.63 | $38.47 | 33,500 | — | — |
| 1996-04-22 | $21.75 | $38.70 | 16,700 | — | — |
| 1996-04-19 | $21.75 | $38.70 | 17,400 | — | — |
| 1996-04-18 | $21.38 | $38.03 | 50,500 | — | — |
| 1996-04-17 | $21.50 | $38.25 | 38,000 | — | — |
| 1996-04-16 | $21.38 | $38.03 | 56,500 | — | — |
| 1996-04-15 | $21.13 | $37.58 | 25,100 | — | — |
| 1996-04-12 | $21.00 | $37.36 | 355,500 | — | — |
| 1996-04-11 | $20.75 | $36.92 | 34,900 | — | — |
| 1996-04-10 | $21.38 | $38.03 | 36,300 | — | — |
| 1996-04-09 | $21.63 | $38.47 | 22,400 | — | — |
| 1996-04-08 | $21.75 | $38.70 | 19,700 | — | — |
| 1996-04-04 | $22.00 | $39.14 | 64,900 | — | — |
| 1996-04-03 | $22.25 | $39.58 | 10,100 | — | — |
| 1996-04-02 | $22.25 | $39.58 | 16,800 | — | — |
| 1996-04-01 | $22.25 | $39.58 | 69,500 | — | — |
| 1996-03-29 | $22.25 | $39.58 | 16,100 | — | — |
| 1996-03-28 | $22.25 | $39.58 | 31,600 | — | — |
| 1996-03-27 | $21.88 | $38.92 | 20,300 | — | — |
| 1996-03-26 | $22.25 | $39.58 | 22,100 | — | — |
| 1996-03-25 | $22.38 | $39.81 | 21,000 | — | — |
| 1996-03-22 | $22.38 | $39.81 | 17,900 | — | — |
| 1996-03-21 | $22.63 | $40.25 | 49,500 | — | — |
| 1996-03-20 | $23.00 | $40.19 | 43,400 | — | — |
| 1996-03-19 | $22.63 | $39.53 | 23,700 | — | — |
| 1996-03-18 | $22.38 | $39.10 | 31,000 | — | — |
| 1996-03-15 | $22.38 | $39.10 | 19,900 | — | — |
| 1996-03-14 | $22.50 | $39.32 | 26,500 | — | — |
| 1996-03-13 | $22.63 | $39.53 | 29,600 | — | — |
| 1996-03-12 | $22.75 | $39.75 | 35,500 | — | — |
| 1996-03-11 | $22.63 | $39.53 | 29,300 | — | — |
| 1996-03-08 | $22.38 | $39.10 | 19,800 | — | — |
| 1996-03-07 | $22.75 | $39.75 | 18,400 | — | — |
| 1996-03-06 | $22.63 | $39.53 | 18,900 | — | — |
| 1996-03-05 | $22.75 | $39.75 | 44,300 | — | — |
| 1996-03-04 | $22.50 | $39.32 | 38,600 | — | — |
| 1996-03-01 | $22.50 | $39.32 | 22,500 | — | — |
| 1996-02-29 | $22.50 | $39.32 | 28,300 | — | — |
| 1996-02-28 | $22.13 | $38.66 | 59,900 | — | — |
| 1996-02-27 | $22.00 | $38.44 | 48,500 | — | — |
| 1996-02-26 | $21.88 | $38.22 | 25,600 | — | — |
| 1996-02-23 | $21.50 | $37.57 | 101,200 | — | — |
| 1996-02-22 | $22.00 | $38.44 | 64,300 | — | — |
| 1996-02-21 | $21.50 | $37.57 | 50,000 | — | — |
| 1996-02-20 | $21.25 | $37.13 | 45,700 | — | — |
| 1996-02-16 | $21.13 | $36.91 | 141,900 | — | — |
| 1996-02-15 | $20.38 | $35.60 | 86,200 | — | — |
| 1996-02-14 | $20.63 | $36.04 | 146,100 | — | — |
| 1996-02-13 | $21.25 | $37.13 | 52,200 | — | — |
| 1996-02-12 | $21.38 | $37.35 | 36,100 | — | — |
| 1996-02-09 | $21.38 | $37.35 | 58,400 | — | — |
| 1996-02-08 | $21.13 | $36.91 | 97,500 | — | — |
| 1996-02-07 | $21.25 | $37.13 | 29,400 | — | — |
| 1996-02-06 | $21.38 | $37.35 | 42,700 | — | — |
| 1996-02-05 | $21.13 | $36.91 | 61,400 | — | — |
| 1996-02-02 | $21.13 | $36.91 | 70,500 | — | — |
| 1996-02-01 | $21.25 | $37.13 | 21,200 | — | — |
| 1996-01-31 | $21.38 | $37.35 | 36,200 | — | — |
| 1996-01-30 | $21.38 | $37.35 | 15,800 | — | — |
| 1996-01-29 | $21.25 | $37.13 | 37,100 | — | — |
| 1996-01-26 | $21.75 | $38.01 | 21,400 | — | — |
| 1996-01-25 | $21.63 | $37.79 | 20,700 | — | — |
| 1996-01-24 | $21.63 | $37.79 | 31,000 | — | — |
| 1996-01-23 | $21.88 | $38.22 | 30,800 | — | — |
| 1996-01-22 | $22.00 | $38.44 | 18,600 | — | — |
| 1996-01-19 | $22.13 | $38.66 | 42,000 | — | — |
| 1996-01-18 | $22.13 | $38.66 | 114,400 | — | — |
| 1996-01-17 | $22.38 | $39.10 | 68,200 | — | — |
| 1996-01-16 | $22.50 | $39.32 | 27,000 | — | — |
| 1996-01-15 | $22.50 | $39.32 | 18,000 | — | — |
| 1996-01-12 | $22.38 | $39.10 | 51,000 | — | — |
| 1996-01-11 | $22.50 | $39.32 | 22,400 | — | — |
| 1996-01-10 | $22.38 | $39.10 | 40,100 | — | — |
| 1996-01-09 | $22.75 | $39.75 | 78,600 | — | — |
| 1996-01-08 | $22.38 | $39.10 | 3,400 | — | — |
| 1996-01-05 | $22.63 | $39.53 | 23,200 | — | — |
| 1996-01-04 | $22.63 | $39.53 | 46,700 | — | — |
| 1996-01-03 | $22.88 | $39.97 | 32,500 | — | — |
| 1996-01-02 | $23.00 | $40.19 | 29,400 | — | — |