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 | $24.00 | $35.27 | 22,800 | — | — |
| 1996-12-30 | $24.25 | $35.64 | 18,300 | — | — |
| 1996-12-27 | $24.50 | $36.01 | 23,900 | — | — |
| 1996-12-26 | $24.25 | $35.64 | 45,600 | — | — |
| 1996-12-24 | $24.13 | $35.46 | 1,900 | — | — |
| 1996-12-23 | $23.75 | $34.91 | 7,200 | — | — |
| 1996-12-20 | $23.50 | $34.54 | 57,600 | — | — |
| 1996-12-19 | $23.75 | $34.91 | 26,200 | — | — |
| 1996-12-18 | $24.25 | $35.64 | 32,900 | — | — |
| 1996-12-17 | $23.25 | $34.17 | 19,900 | — | — |
| 1996-12-16 | $23.75 | $34.91 | 11,700 | — | — |
| 1996-12-13 | $23.75 | $34.91 | 49,200 | — | — |
| 1996-12-12 | $24.25 | $35.64 | 17,100 | — | — |
| 1996-12-11 | $24.50 | $36.01 | 30,700 | — | — |
| 1996-12-10 | $24.50 | $36.01 | 42,000 | — | — |
| 1996-12-09 | $25.00 | $36.74 | 12,000 | — | — |
| 1996-12-06 | $24.75 | $36.38 | 15,300 | — | — |
| 1996-12-05 | $25.25 | $37.11 | 21,400 | — | — |
| 1996-12-04 | $24.75 | $36.38 | 25,600 | — | — |
| 1996-12-03 | $25.13 | $36.93 | 14,200 | — | — |
| 1996-12-02 | $25.06 | $36.84 | 47,700 | — | — |
| 1996-11-29 | $25.00 | $36.74 | 53,100 | — | — |
| 1996-11-27 | $25.25 | $37.11 | 17,700 | — | — |
| 1996-11-26 | $25.00 | $36.74 | 47,700 | — | — |
| 1996-11-25 | $25.50 | $37.48 | 43,700 | — | — |
| 1996-11-22 | $25.38 | $37.30 | 68,900 | — | — |
| 1996-11-21 | $24.50 | $36.01 | 19,700 | — | — |
| 1996-11-20 | $24.00 | $35.27 | 18,200 | — | — |
| 1996-11-19 | $24.50 | $36.01 | 14,800 | — | — |
| 1996-11-18 | $23.75 | $34.91 | 11,500 | — | — |
| 1996-11-15 | $23.50 | $34.54 | 13,600 | — | — |
| 1996-11-14 | $24.00 | $35.27 | 25,200 | — | — |
| 1996-11-13 | $24.00 | $35.27 | 27,500 | — | — |
| 1996-11-12 | $23.50 | $34.54 | 14,500 | — | — |
| 1996-11-11 | $24.00 | $35.27 | 39,300 | — | — |
| 1996-11-08 | $24.00 | $35.27 | 43,600 | — | — |
| 1996-11-07 | $25.00 | $36.74 | 14,800 | — | — |
| 1996-11-06 | $24.50 | $36.01 | 8,200 | — | — |
| 1996-11-05 | $25.00 | $36.74 | 17,500 | — | — |
| 1996-11-04 | $24.98 | $36.72 | 12,400 | — | — |
| 1996-11-01 | $24.75 | $36.38 | 11,700 | — | — |
| 1996-10-31 | $25.38 | $37.30 | 28,000 | — | — |
| 1996-10-30 | $25.00 | $36.74 | 7,900 | — | — |
| 1996-10-29 | $25.00 | $36.74 | 6,100 | — | — |
| 1996-10-28 | $25.00 | $36.30 | 10,200 | — | — |
| 1996-10-25 | $25.75 | $37.39 | 68,100 | — | — |
| 1996-10-24 | $24.63 | $35.76 | 10,000 | — | — |
| 1996-10-23 | $24.25 | $35.21 | 20,400 | — | — |
| 1996-10-22 | $24.75 | $35.94 | 60,800 | — | — |
| 1996-10-21 | $24.50 | $35.58 | 18,100 | — | — |
| 1996-10-18 | $24.75 | $35.94 | 10,200 | — | — |
| 1996-10-17 | $24.75 | $35.94 | 27,300 | — | — |
| 1996-10-16 | $23.75 | $34.49 | 58,700 | — | — |
| 1996-10-15 | $24.00 | $34.85 | 54,100 | — | — |
| 1996-10-14 | $23.75 | $34.49 | 17,500 | — | — |
| 1996-10-11 | $23.75 | $34.49 | 15,900 | — | — |
| 1996-10-10 | $24.25 | $35.21 | 6,300 | — | — |
| 1996-10-09 | $24.25 | $35.21 | 13,800 | — | — |
| 1996-10-08 | $24.25 | $35.21 | 34,700 | — | — |
| 1996-10-07 | $23.75 | $34.49 | 15,000 | — | — |
| 1996-10-04 | $24.25 | $35.21 | 13,400 | — | — |
| 1996-10-03 | $23.50 | $34.12 | 26,800 | — | — |
| 1996-10-02 | $23.75 | $34.49 | 9,000 | — | — |
| 1996-10-01 | $23.25 | $33.76 | 35,500 | — | — |
| 1996-09-30 | $23.00 | $33.40 | 16,000 | — | — |
| 1996-09-27 | $23.25 | $33.76 | 11,600 | — | — |
| 1996-09-26 | $23.00 | $33.40 | 12,300 | — | — |
| 1996-09-25 | $23.00 | $33.40 | 28,300 | — | — |
| 1996-09-24 | $23.25 | $33.76 | 15,400 | — | — |
| 1996-09-23 | $23.25 | $33.76 | 13,700 | — | — |
| 1996-09-20 | $23.50 | $34.12 | 28,000 | — | — |
| 1996-09-19 | $23.50 | $34.12 | 24,800 | — | — |
| 1996-09-18 | $23.75 | $34.49 | 19,900 | — | — |
| 1996-09-17 | $23.75 | $34.49 | 19,600 | — | — |
| 1996-09-16 | $23.75 | $34.49 | 6,400 | — | — |
| 1996-09-13 | $24.00 | $34.85 | 18,900 | — | — |
| 1996-09-12 | $24.00 | $34.85 | 17,900 | — | — |
| 1996-09-11 | $24.25 | $35.21 | 46,200 | — | — |
| 1996-09-10 | $23.88 | $34.67 | 30,900 | — | — |
| 1996-09-09 | $24.00 | $34.85 | 11,800 | — | — |
| 1996-09-06 | $23.67 | $34.37 | 13,950 | — | — |
| 1996-09-05 | $24.00 | $34.85 | 17,400 | — | — |
| 1996-09-04 | $24.00 | $34.85 | 24,000 | — | — |
| 1996-09-03 | $23.75 | $34.49 | 64,950 | — | — |
| 1996-08-30 | $23.67 | $34.37 | 135,750 | — | — |
| 1996-08-29 | $24.17 | $35.09 | 34,650 | — | — |
| 1996-08-28 | $24.17 | $35.09 | 81,000 | — | — |
| 1996-08-27 | $23.67 | $34.37 | 86,550 | — | — |
| 1996-08-26 | $24.00 | $34.85 | 39,600 | — | — |
| 1996-08-23 | $23.67 | $34.37 | 20,100 | — | — |
| 1996-08-22 | $24.00 | $34.85 | 10,650 | — | — |
| 1996-08-21 | $23.67 | $34.37 | 34,200 | — | — |
| 1996-08-20 | $23.67 | $34.37 | 27,750 | — | — |
| 1996-08-19 | $23.83 | $34.61 | 45,150 | — | — |
| 1996-08-16 | $23.50 | $34.12 | 62,550 | — | — |
| 1996-08-15 | $23.17 | $33.64 | 16,800 | — | — |
| 1996-08-14 | $23.17 | $33.64 | 26,700 | — | — |
| 1996-08-13 | $23.67 | $34.37 | 19,650 | — | — |
| 1996-08-12 | $23.33 | $33.88 | 18,450 | — | — |
| 1996-08-09 | $23.33 | $33.88 | 19,350 | — | — |
| 1996-08-08 | $23.33 | $33.88 | 10,500 | — | — |
| 1996-08-07 | $23.67 | $34.37 | 28,950 | — | — |
| 1996-08-06 | $23.42 | $34.00 | 11,100 | — | — |
| 1996-08-05 | $23.67 | $34.37 | 15,750 | — | — |
| 1996-08-02 | $23.25 | $33.76 | 37,350 | — | — |
| 1996-08-01 | $23.33 | $33.88 | 49,800 | — | — |
| 1996-07-31 | $23.08 | $33.52 | 31,200 | — | — |
| 1996-07-30 | $22.92 | $33.28 | 35,550 | — | — |
| 1996-07-29 | $23.17 | $33.64 | 63,000 | — | — |
| 1996-07-26 | $23.50 | $33.69 | 14,250 | — | — |
| 1996-07-25 | $23.50 | $33.69 | 154,500 | — | — |
| 1996-07-24 | $22.54 | $32.32 | 16,800 | — | — |
| 1996-07-23 | $22.67 | $32.49 | 33,600 | — | — |
| 1996-07-22 | $23.33 | $33.45 | 22,950 | — | — |
| 1996-07-19 | $23.17 | $33.21 | 41,250 | — | — |
| 1996-07-18 | $23.33 | $33.45 | 14,250 | — | — |
| 1996-07-17 | $23.33 | $33.45 | 9,150 | — | — |
| 1996-07-16 | $23.33 | $33.45 | 20,100 | — | — |
| 1996-07-15 | $23.50 | $33.69 | 15,900 | — | — |
| 1996-07-12 | $23.25 | $33.33 | 11,700 | — | — |
| 1996-07-11 | $23.33 | $33.45 | 18,000 | — | — |
| 1996-07-10 | $23.50 | $33.69 | 13,650 | — | — |
| 1996-07-09 | $23.17 | $33.21 | 8,400 | — | — |
| 1996-07-08 | $23.17 | $33.21 | 10,350 | — | — |
| 1996-07-05 | $23.33 | $33.45 | 7,950 | — | — |
| 1996-07-03 | $23.71 | $33.99 | 67,350 | — | — |
| 1996-07-02 | $23.83 | $34.17 | 41,250 | — | — |
| 1996-07-01 | $24.17 | $34.64 | 123,600 | — | — |
| 1996-06-28 | $23.33 | $33.45 | 69,900 | — | — |
| 1996-06-27 | $23.33 | $33.45 | 94,800 | — | — |
| 1996-06-26 | $23.58 | $33.81 | 30,900 | — | — |
| 1996-06-25 | $23.50 | $33.69 | 71,100 | — | — |
| 1996-06-24 | $23.08 | $33.09 | 33,900 | — | — |
| 1996-06-21 | $22.83 | $32.73 | 21,150 | — | — |
| 1996-06-20 | $22.75 | $32.61 | 36,000 | — | — |
| 1996-06-19 | $22.75 | $32.61 | 30,000 | — | — |
| 1996-06-18 | $22.92 | $32.85 | 16,200 | — | — |
| 1996-06-17 | $22.83 | $32.73 | 46,800 | — | — |
| 1996-06-14 | $22.92 | $32.85 | 51,000 | — | — |
| 1996-06-13 | $23.00 | $32.97 | 45,150 | — | — |
| 1996-06-12 | $22.83 | $32.73 | 68,550 | — | — |
| 1996-06-11 | $23.17 | $33.21 | 17,400 | — | — |
| 1996-06-10 | $23.17 | $33.21 | 53,700 | — | — |
| 1996-06-07 | $23.08 | $33.09 | 8,250 | — | — |
| 1996-06-06 | $23.25 | $33.33 | 19,500 | — | — |
| 1996-06-05 | $23.25 | $33.33 | 84,300 | — | — |
| 1996-06-04 | $23.32 | $33.44 | 13,200 | — | — |
| 1996-06-03 | $23.33 | $33.45 | 31,500 | — | — |
| 1996-05-31 | $22.83 | $32.73 | 43,350 | — | — |
| 1996-05-30 | $23.00 | $32.97 | 51,300 | — | — |
| 1996-05-29 | $22.92 | $32.85 | 64,950 | — | — |
| 1996-05-28 | $22.83 | $32.73 | 33,450 | — | — |
| 1996-05-24 | $22.67 | $32.49 | 44,550 | — | — |
| 1996-05-23 | $22.67 | $32.49 | 45,450 | — | — |
| 1996-05-22 | $23.00 | $32.97 | 46,950 | — | — |
| 1996-05-21 | $23.00 | $32.97 | 57,300 | — | — |
| 1996-05-20 | $22.67 | $32.49 | 14,550 | — | — |
| 1996-05-17 | $22.67 | $32.49 | 25,350 | — | — |
| 1996-05-16 | $22.50 | $32.26 | 24,600 | — | — |
| 1996-05-15 | $22.33 | $32.02 | 27,900 | — | — |
| 1996-05-14 | $22.33 | $32.02 | 13,050 | — | — |
| 1996-05-13 | $22.50 | $32.26 | 53,400 | — | — |
| 1996-05-10 | $21.83 | $31.30 | 33,150 | — | — |
| 1996-05-09 | $21.50 | $30.82 | 19,050 | — | — |
| 1996-05-08 | $21.75 | $31.18 | 33,600 | — | — |
| 1996-05-07 | $21.50 | $30.82 | 21,750 | — | — |
| 1996-05-06 | $21.75 | $31.18 | 14,400 | — | — |
| 1996-05-03 | $21.58 | $30.94 | 30,000 | — | — |
| 1996-05-02 | $21.58 | $30.94 | 22,950 | — | — |
| 1996-05-01 | $21.67 | $31.06 | 42,000 | — | — |
| 1996-04-30 | $21.67 | $31.06 | 13,200 | — | — |
| 1996-04-29 | $21.92 | $31.42 | 6,000 | — | — |
| 1996-04-26 | $21.67 | $31.06 | 21,900 | — | — |
| 1996-04-25 | $22.00 | $31.11 | 30,150 | — | — |
| 1996-04-24 | $22.00 | $31.11 | 28,350 | — | — |
| 1996-04-23 | $22.17 | $31.34 | 18,150 | — | — |
| 1996-04-22 | $21.92 | $30.99 | 13,500 | — | — |
| 1996-04-19 | $21.83 | $30.87 | 34,800 | — | — |
| 1996-04-18 | $22.25 | $31.46 | 184,200 | — | — |
| 1996-04-17 | $21.50 | $30.40 | 84,300 | — | — |
| 1996-04-16 | $21.33 | $30.17 | 77,850 | — | — |
| 1996-04-15 | $21.17 | $29.93 | 11,100 | — | — |
| 1996-04-12 | $21.17 | $29.93 | 15,150 | — | — |
| 1996-04-11 | $21.17 | $29.93 | 21,150 | — | — |
| 1996-04-10 | $21.42 | $30.28 | 15,150 | — | — |
| 1996-04-09 | $21.17 | $29.93 | 13,650 | — | — |
| 1996-04-08 | $21.33 | $30.17 | 48,450 | — | — |
| 1996-04-04 | $21.75 | $30.76 | 34,800 | — | — |
| 1996-04-03 | $21.75 | $30.76 | 19,200 | — | — |
| 1996-04-02 | $21.75 | $30.76 | 87,450 | — | — |
| 1996-04-01 | $21.50 | $30.40 | 24,750 | — | — |
| 1996-03-29 | $21.17 | $29.93 | 19,800 | — | — |
| 1996-03-28 | $21.33 | $30.17 | 29,250 | — | — |
| 1996-03-27 | $21.00 | $29.69 | 20,700 | — | — |
| 1996-03-26 | $20.83 | $29.46 | 9,150 | — | — |
| 1996-03-25 | $20.92 | $29.58 | 17,700 | — | — |
| 1996-03-22 | $21.00 | $29.69 | 20,850 | — | — |
| 1996-03-21 | $20.92 | $29.58 | 29,400 | — | — |
| 1996-03-20 | $20.83 | $29.46 | 24,450 | — | — |
| 1996-03-19 | $20.83 | $29.46 | 21,000 | — | — |
| 1996-03-18 | $20.96 | $29.64 | 75,750 | — | — |
| 1996-03-15 | $21.17 | $29.93 | 29,850 | — | — |
| 1996-03-14 | $21.17 | $29.93 | 65,400 | — | — |
| 1996-03-13 | $21.17 | $29.93 | 35,100 | — | — |
| 1996-03-12 | $21.33 | $30.17 | 69,450 | — | — |
| 1996-03-11 | $21.17 | $29.93 | 24,150 | — | — |
| 1996-03-08 | $21.00 | $29.69 | 36,900 | — | — |
| 1996-03-07 | $21.67 | $30.64 | 23,550 | — | — |
| 1996-03-06 | $21.67 | $30.64 | 7,500 | — | — |
| 1996-03-05 | $21.67 | $30.64 | 33,300 | — | — |
| 1996-03-04 | $21.83 | $30.87 | 38,850 | — | — |
| 1996-03-01 | $22.33 | $31.58 | 101,250 | — | — |
| 1996-02-29 | $22.00 | $31.11 | 18,300 | — | — |
| 1996-02-28 | $21.96 | $31.05 | 36,300 | — | — |
| 1996-02-27 | $21.83 | $30.87 | 116,400 | — | — |
| 1996-02-26 | $21.00 | $29.69 | 22,350 | — | — |
| 1996-02-23 | $21.17 | $29.93 | 226,200 | — | — |
| 1996-02-22 | $21.00 | $29.69 | 47,400 | — | — |
| 1996-02-21 | $21.17 | $29.93 | 21,900 | — | — |
| 1996-02-20 | $20.92 | $29.58 | 20,850 | — | — |
| 1996-02-16 | $21.25 | $30.05 | 55,950 | — | — |
| 1996-02-15 | $21.50 | $30.40 | 26,550 | — | — |
| 1996-02-14 | $21.58 | $30.52 | 19,050 | — | — |
| 1996-02-13 | $21.50 | $30.40 | 40,650 | — | — |
| 1996-02-12 | $21.83 | $30.87 | 60,750 | — | — |
| 1996-02-09 | $22.00 | $31.11 | 58,500 | — | — |
| 1996-02-08 | $22.33 | $31.58 | 32,400 | — | — |
| 1996-02-07 | $22.17 | $31.34 | 22,050 | — | — |
| 1996-02-06 | $22.17 | $31.34 | 13,050 | — | — |
| 1996-02-05 | $22.33 | $31.58 | 41,700 | — | — |
| 1996-02-02 | $22.42 | $31.70 | 12,600 | — | — |
| 1996-02-01 | $22.33 | $31.58 | 30,300 | — | — |
| 1996-01-31 | $22.17 | $31.34 | 17,550 | — | — |
| 1996-01-30 | $22.17 | $31.34 | 7,500 | — | — |
| 1996-01-29 | $22.33 | $31.58 | 32,250 | — | — |
| 1996-01-26 | $22.67 | $31.63 | 39,600 | — | — |
| 1996-01-25 | $22.00 | $30.70 | 13,350 | — | — |
| 1996-01-24 | $22.08 | $30.81 | 10,350 | — | — |
| 1996-01-23 | $22.17 | $30.93 | 29,400 | — | — |
| 1996-01-22 | $22.17 | $30.93 | 18,000 | — | — |
| 1996-01-19 | $22.33 | $31.16 | 9,900 | — | — |
| 1996-01-18 | $22.17 | $30.93 | 10,200 | — | — |
| 1996-01-17 | $22.17 | $30.93 | 18,600 | — | — |
| 1996-01-16 | $22.17 | $30.93 | 27,600 | — | — |
| 1996-01-15 | $22.17 | $30.93 | 21,900 | — | — |
| 1996-01-12 | $22.50 | $31.39 | 67,800 | — | — |
| 1996-01-11 | $22.00 | $30.70 | 107,700 | — | — |
| 1996-01-10 | $21.50 | $30.00 | 36,750 | — | — |
| 1996-01-09 | $21.67 | $30.23 | 51,300 | — | — |
| 1996-01-08 | $21.92 | $30.58 | 4,050 | — | — |
| 1996-01-05 | $21.92 | $30.58 | 21,000 | — | — |
| 1996-01-04 | $21.92 | $30.58 | 44,550 | — | — |
| 1996-01-03 | $21.67 | $30.23 | 79,500 | — | — |
| 1996-01-02 | $21.25 | $29.65 | 73,050 | — | — |