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 | $23.89 | $36.16 | 376,898 | — | — |
| 1996-12-30 | $23.65 | $35.80 | 487,620 | — | — |
| 1996-12-27 | $23.65 | $35.80 | 393,908 | — | — |
| 1996-12-26 | $23.89 | $36.16 | 177,188 | — | — |
| 1996-12-24 | $23.97 | $36.28 | 614,093 | — | — |
| 1996-12-23 | $24.13 | $36.52 | 491,243 | — | — |
| 1996-12-20 | $24.76 | $37.48 | 241,920 | — | — |
| 1996-12-19 | $24.92 | $37.72 | 766,868 | — | — |
| 1996-12-18 | $24.84 | $37.60 | 438,953 | — | — |
| 1996-12-17 | $25.00 | $37.84 | 606,218 | — | — |
| 1996-12-16 | $24.92 | $37.72 | 530,618 | — | — |
| 1996-12-13 | $25.56 | $38.68 | 245,858 | — | — |
| 1996-12-12 | $25.48 | $38.56 | 285,390 | — | — |
| 1996-12-11 | $25.56 | $38.68 | 574,560 | — | — |
| 1996-12-10 | $25.71 | $38.92 | 486,833 | — | — |
| 1996-12-09 | $25.16 | $38.08 | 742,455 | — | — |
| 1996-12-06 | $24.21 | $36.64 | 777,893 | — | — |
| 1996-12-05 | $24.37 | $36.88 | 917,910 | — | — |
| 1996-12-04 | $24.05 | $36.40 | 430,133 | — | — |
| 1996-12-03 | $24.37 | $36.88 | 460,058 | — | — |
| 1996-12-02 | $24.37 | $36.88 | 624,803 | — | — |
| 1996-11-29 | $25.32 | $38.32 | 98,123 | — | — |
| 1996-11-27 | $25.24 | $38.20 | 280,823 | — | — |
| 1996-11-26 | $25.48 | $38.56 | 281,138 | — | — |
| 1996-11-25 | $25.71 | $38.92 | 411,705 | — | — |
| 1996-11-22 | $26.03 | $39.40 | 353,430 | — | — |
| 1996-11-21 | $26.43 | $40.00 | 426,825 | — | — |
| 1996-11-20 | $26.67 | $40.36 | 1,527,750 | — | — |
| 1996-11-19 | $26.59 | $40.24 | 757,103 | — | — |
| 1996-11-18 | $26.59 | $40.24 | 128,993 | — | — |
| 1996-11-15 | $26.59 | $40.24 | 192,150 | — | — |
| 1996-11-14 | $26.19 | $39.64 | 325,553 | — | — |
| 1996-11-13 | $26.98 | $40.84 | 74,813 | — | — |
| 1996-11-12 | $26.75 | $40.48 | 112,613 | — | — |
| 1996-11-11 | $26.35 | $39.88 | 169,155 | — | — |
| 1996-11-08 | $25.95 | $39.28 | 131,355 | — | — |
| 1996-11-07 | $26.03 | $39.40 | 222,390 | — | — |
| 1996-11-06 | $26.03 | $39.40 | 122,220 | — | — |
| 1996-11-05 | $26.67 | $40.07 | 127,733 | — | — |
| 1996-11-04 | $26.67 | $40.07 | 209,948 | — | — |
| 1996-11-01 | $26.98 | $40.55 | 101,115 | — | — |
| 1996-10-31 | $26.98 | $40.55 | 135,608 | — | — |
| 1996-10-30 | $27.22 | $40.91 | 909,405 | — | — |
| 1996-10-29 | $27.10 | $40.73 | 727,650 | — | — |
| 1996-10-28 | $27.46 | $41.27 | 255,465 | — | — |
| 1996-10-25 | $27.50 | $41.33 | 312,480 | — | — |
| 1996-10-24 | $27.94 | $41.98 | 155,610 | — | — |
| 1996-10-23 | $28.10 | $42.22 | 465,570 | — | — |
| 1996-10-22 | $27.98 | $42.04 | 762,300 | — | — |
| 1996-10-21 | $28.33 | $42.58 | 521,955 | — | — |
| 1996-10-18 | $28.29 | $42.52 | 783,405 | — | — |
| 1996-10-17 | $28.06 | $42.16 | 850,185 | — | — |
| 1996-10-16 | $28.02 | $42.10 | 787,815 | — | — |
| 1996-10-15 | $28.02 | $42.10 | 2,180,745 | — | — |
| 1996-10-14 | $28.02 | $42.10 | 819,945 | — | — |
| 1996-10-11 | $28.21 | $42.40 | 910,980 | — | — |
| 1996-10-10 | $28.10 | $42.22 | 963,585 | — | — |
| 1996-10-09 | $26.71 | $40.13 | 126,945 | — | — |
| 1996-10-08 | $26.47 | $39.77 | 517,860 | — | — |
| 1996-10-07 | $26.79 | $40.25 | 80,955 | — | — |
| 1996-10-04 | $26.94 | $40.49 | 157,185 | — | — |
| 1996-10-03 | $26.83 | $40.31 | 93,240 | — | — |
| 1996-10-02 | $26.83 | $40.31 | 79,380 | — | — |
| 1996-10-01 | $26.87 | $40.37 | 104,895 | — | — |
| 1996-09-30 | $26.67 | $40.07 | 331,065 | — | — |
| 1996-09-27 | $27.10 | $40.73 | 175,455 | — | — |
| 1996-09-26 | $26.98 | $40.55 | 191,835 | — | — |
| 1996-09-25 | $26.87 | $40.37 | 163,170 | — | — |
| 1996-09-24 | $26.94 | $40.49 | 295,470 | — | — |
| 1996-09-23 | $27.06 | $40.67 | 146,475 | — | — |
| 1996-09-20 | $26.71 | $40.13 | 397,530 | — | — |
| 1996-09-19 | $26.83 | $40.31 | 531,405 | — | — |
| 1996-09-18 | $26.67 | $40.07 | 159,705 | — | — |
| 1996-09-17 | $26.43 | $39.72 | 334,215 | — | — |
| 1996-09-16 | $26.15 | $39.30 | 335,475 | — | — |
| 1996-09-13 | $26.07 | $39.18 | 982,800 | — | — |
| 1996-09-12 | $25.87 | $38.88 | 583,065 | — | — |
| 1996-09-11 | $24.96 | $37.51 | 343,665 | — | — |
| 1996-09-10 | $24.84 | $37.33 | 315,315 | — | — |
| 1996-09-09 | $24.68 | $37.09 | 507,465 | — | — |
| 1996-09-06 | $23.81 | $35.78 | 1,305,360 | — | — |
| 1996-09-05 | $24.17 | $36.32 | 360,360 | — | — |
| 1996-09-04 | $24.72 | $37.15 | 471,870 | — | — |
| 1996-09-03 | $25.04 | $37.63 | 68,985 | — | — |
| 1996-08-30 | $25.16 | $37.81 | 22,365 | — | — |
| 1996-08-29 | $25.28 | $37.99 | 38,430 | — | — |
| 1996-08-28 | $25.36 | $38.10 | 127,890 | — | — |
| 1996-08-27 | $25.16 | $37.81 | 355,950 | — | — |
| 1996-08-26 | $25.52 | $38.34 | 410,130 | — | — |
| 1996-08-23 | $25.99 | $39.06 | 181,440 | — | — |
| 1996-08-22 | $26.15 | $39.30 | 28,980 | — | — |
| 1996-08-21 | $25.71 | $38.64 | 435,960 | — | — |
| 1996-08-20 | $25.63 | $38.52 | 171,045 | — | — |
| 1996-08-19 | $25.91 | $38.94 | 66,780 | — | — |
| 1996-08-16 | $26.07 | $39.18 | 90,405 | — | — |
| 1996-08-15 | $25.71 | $38.64 | 228,690 | — | — |
| 1996-08-14 | $25.63 | $38.52 | 502,425 | — | — |
| 1996-08-13 | $26.35 | $39.60 | 150,255 | — | — |
| 1996-08-12 | $26.90 | $40.43 | 91,980 | — | — |
| 1996-08-09 | $27.10 | $40.73 | 43,470 | — | — |
| 1996-08-08 | $27.02 | $40.61 | 35,910 | — | — |
| 1996-08-07 | $27.10 | $40.73 | 207,585 | — | — |
| 1996-08-06 | $27.34 | $40.80 | 73,395 | — | — |
| 1996-08-05 | $27.38 | $40.86 | 177,660 | — | — |
| 1996-08-02 | $27.22 | $40.62 | 314,055 | — | — |
| 1996-08-01 | $26.98 | $40.27 | 45,990 | — | — |
| 1996-07-31 | $26.90 | $40.15 | 100,800 | — | — |
| 1996-07-30 | $26.79 | $39.97 | 78,750 | — | — |
| 1996-07-29 | $26.59 | $39.68 | 137,025 | — | — |
| 1996-07-26 | $26.63 | $39.73 | 548,730 | — | — |
| 1996-07-25 | $26.35 | $39.32 | 289,485 | — | — |
| 1996-07-24 | $25.44 | $37.96 | 435,645 | — | — |
| 1996-07-23 | $25.83 | $38.55 | 176,085 | — | — |
| 1996-07-22 | $26.03 | $38.85 | 228,060 | — | — |
| 1996-07-19 | $26.15 | $39.02 | 136,080 | — | — |
| 1996-07-18 | $26.15 | $39.02 | 1,197,315 | — | — |
| 1996-07-17 | $26.59 | $39.68 | 705,600 | — | — |
| 1996-07-16 | $26.43 | $39.44 | 558,810 | — | — |
| 1996-07-15 | $26.94 | $40.21 | 162,855 | — | — |
| 1996-07-12 | $27.98 | $41.75 | 427,455 | — | — |
| 1996-07-11 | $28.41 | $42.40 | 110,565 | — | — |
| 1996-07-10 | $28.69 | $42.81 | 651,735 | — | — |
| 1996-07-09 | $28.69 | $42.81 | 151,200 | — | — |
| 1996-07-08 | $28.57 | $42.64 | 248,850 | — | — |
| 1996-07-05 | $28.49 | $42.52 | 54,180 | — | — |
| 1996-07-03 | $28.57 | $42.64 | 286,020 | — | — |
| 1996-07-02 | $28.21 | $42.10 | 226,800 | — | — |
| 1996-07-01 | $28.06 | $41.87 | 170,730 | — | — |
| 1996-06-28 | $28.33 | $42.28 | 153,720 | — | — |
| 1996-06-27 | $28.49 | $42.52 | 120,330 | — | — |
| 1996-06-26 | $28.57 | $42.64 | 62,370 | — | — |
| 1996-06-25 | $28.61 | $42.70 | 42,525 | — | — |
| 1996-06-24 | $28.73 | $42.87 | 147,420 | — | — |
| 1996-06-21 | $28.77 | $42.93 | 53,865 | — | — |
| 1996-06-20 | $28.69 | $42.81 | 149,310 | — | — |
| 1996-06-19 | $28.65 | $42.75 | 260,505 | — | — |
| 1996-06-18 | $29.05 | $43.35 | 169,470 | — | — |
| 1996-06-17 | $28.93 | $43.17 | 193,725 | — | — |
| 1996-06-14 | $29.52 | $44.06 | 336,735 | — | — |
| 1996-06-13 | $29.52 | $44.06 | 48,825 | — | — |
| 1996-06-12 | $29.68 | $44.29 | 25,200 | — | — |
| 1996-06-11 | $29.68 | $44.29 | 491,715 | — | — |
| 1996-06-10 | $29.96 | $44.71 | 218,925 | — | — |
| 1996-06-07 | $29.40 | $43.88 | 219,240 | — | — |
| 1996-06-06 | $29.60 | $44.18 | 154,035 | — | — |
| 1996-06-05 | $29.52 | $44.06 | 185,220 | — | — |
| 1996-06-04 | $29.37 | $43.82 | 53,550 | — | — |
| 1996-06-03 | $29.21 | $43.58 | 141,120 | — | — |
| 1996-05-31 | $29.37 | $43.82 | 174,510 | — | — |
| 1996-05-30 | $29.37 | $43.82 | 87,255 | — | — |
| 1996-05-29 | $29.21 | $43.58 | 287,595 | — | — |
| 1996-05-28 | $29.29 | $43.70 | 150,255 | — | — |
| 1996-05-24 | $29.60 | $44.18 | 272,475 | — | — |
| 1996-05-23 | $29.76 | $44.41 | 269,325 | — | — |
| 1996-05-22 | $30.12 | $44.95 | 248,220 | — | — |
| 1996-05-21 | $30.16 | $45.00 | 286,020 | — | — |
| 1996-05-20 | $30.16 | $45.00 | 462,420 | — | — |
| 1996-05-17 | $30.16 | $45.00 | 214,200 | — | — |
| 1996-05-16 | $30.08 | $44.89 | 326,970 | — | — |
| 1996-05-15 | $30.00 | $44.77 | 573,615 | — | — |
| 1996-05-14 | $29.64 | $44.23 | 663,705 | — | — |
| 1996-05-13 | $28.21 | $42.10 | 400,365 | — | — |
| 1996-05-10 | $27.94 | $41.69 | 102,690 | — | — |
| 1996-05-09 | $27.46 | $40.98 | 3,697,785 | — | — |
| 1996-05-08 | $27.26 | $40.68 | 390,285 | — | — |
| 1996-05-07 | $27.90 | $41.35 | 252,000 | — | — |
| 1996-05-06 | $28.45 | $42.17 | 337,050 | — | — |
| 1996-05-03 | $28.57 | $42.34 | 78,435 | — | — |
| 1996-05-02 | $28.49 | $42.23 | 179,235 | — | — |
| 1996-05-01 | $28.25 | $41.87 | 75,915 | — | — |
| 1996-04-30 | $28.10 | $41.64 | 111,510 | — | — |
| 1996-04-29 | $28.25 | $41.87 | 499,590 | — | — |
| 1996-04-26 | $28.10 | $41.64 | 436,590 | — | — |
| 1996-04-25 | $28.33 | $41.99 | 281,925 | — | — |
| 1996-04-24 | $27.82 | $41.23 | 504,630 | — | — |
| 1996-04-23 | $27.62 | $40.93 | 344,295 | — | — |
| 1996-04-22 | $27.70 | $41.05 | 142,695 | — | — |
| 1996-04-19 | $27.74 | $41.11 | 237,195 | — | — |
| 1996-04-18 | $27.34 | $40.52 | 72,135 | — | — |
| 1996-04-17 | $27.54 | $40.82 | 233,415 | — | — |
| 1996-04-16 | $27.86 | $41.29 | 178,290 | — | — |
| 1996-04-15 | $27.62 | $40.93 | 1,125,495 | — | — |
| 1996-04-12 | $27.54 | $40.82 | 147,420 | — | — |
| 1996-04-11 | $27.38 | $40.58 | 454,230 | — | — |
| 1996-04-10 | $27.26 | $40.40 | 284,130 | — | — |
| 1996-04-09 | $27.26 | $40.40 | 181,125 | — | — |
| 1996-04-08 | $26.98 | $39.99 | 186,480 | — | — |
| 1996-04-04 | $27.46 | $40.70 | 125,685 | — | — |
| 1996-04-03 | $27.38 | $40.58 | 281,925 | — | — |
| 1996-04-02 | $27.30 | $40.46 | 280,665 | — | — |
| 1996-04-01 | $27.22 | $40.35 | 112,455 | — | — |
| 1996-03-29 | $27.62 | $40.93 | 188,055 | — | — |
| 1996-03-28 | $27.58 | $40.87 | 253,575 | — | — |
| 1996-03-27 | $27.54 | $40.82 | 156,555 | — | — |
| 1996-03-26 | $27.70 | $41.05 | 597,240 | — | — |
| 1996-03-25 | $27.62 | $40.93 | 514,080 | — | — |
| 1996-03-22 | $27.34 | $40.52 | 279,405 | — | — |
| 1996-03-21 | $27.22 | $40.35 | 204,120 | — | — |
| 1996-03-20 | $27.06 | $40.11 | 273,735 | — | — |
| 1996-03-19 | $27.42 | $40.64 | 412,020 | — | — |
| 1996-03-18 | $27.62 | $40.93 | 302,085 | — | — |
| 1996-03-15 | $27.74 | $41.11 | 190,260 | — | — |
| 1996-03-14 | $28.02 | $41.52 | 248,535 | — | — |
| 1996-03-13 | $27.90 | $41.35 | 368,235 | — | — |
| 1996-03-12 | $27.46 | $40.70 | 378,630 | — | — |
| 1996-03-11 | $26.71 | $39.58 | 182,385 | — | — |
| 1996-03-08 | $26.71 | $39.58 | 349,650 | — | — |
| 1996-03-07 | $27.02 | $40.05 | 61,110 | — | — |
| 1996-03-06 | $27.02 | $40.05 | 200,970 | — | — |
| 1996-03-05 | $27.14 | $40.23 | 675,045 | — | — |
| 1996-03-04 | $27.02 | $40.05 | 383,985 | — | — |
| 1996-03-01 | $26.15 | $38.76 | 146,475 | — | — |
| 1996-02-29 | $26.27 | $38.93 | 94,185 | — | — |
| 1996-02-28 | $26.31 | $38.99 | 123,165 | — | — |
| 1996-02-27 | $25.95 | $38.46 | 147,105 | — | — |
| 1996-02-26 | $26.27 | $38.93 | 424,620 | — | — |
| 1996-02-23 | $26.27 | $38.93 | 448,245 | — | — |
| 1996-02-22 | $26.23 | $38.88 | 245,700 | — | — |
| 1996-02-21 | $26.03 | $38.58 | 456,120 | — | — |
| 1996-02-20 | $26.11 | $38.70 | 178,605 | — | — |
| 1996-02-16 | $26.71 | $39.58 | 215,460 | — | — |
| 1996-02-15 | $26.75 | $39.64 | 1,602,405 | — | — |
| 1996-02-14 | $26.55 | $39.35 | 79,695 | — | — |
| 1996-02-13 | $26.47 | $39.23 | 123,165 | — | — |
| 1996-02-12 | $26.55 | $39.35 | 331,065 | — | — |
| 1996-02-09 | $26.43 | $39.17 | 199,395 | — | — |
| 1996-02-08 | $26.59 | $39.40 | 236,250 | — | — |
| 1996-02-07 | $26.67 | $39.52 | 6,600,510 | — | — |
| 1996-02-06 | $26.75 | $39.36 | 345,870 | — | — |
| 1996-02-05 | $26.55 | $39.07 | 222,705 | — | — |
| 1996-02-02 | $26.63 | $39.18 | 285,390 | — | — |
| 1996-02-01 | $26.51 | $39.01 | 592,200 | — | — |
| 1996-01-31 | $26.15 | $38.48 | 217,980 | — | — |
| 1996-01-30 | $25.95 | $38.19 | 397,215 | — | — |
| 1996-01-29 | $25.48 | $37.49 | 279,720 | — | — |
| 1996-01-26 | $25.36 | $37.31 | 184,905 | — | — |
| 1996-01-25 | $25.32 | $37.26 | 644,490 | — | — |
| 1996-01-24 | $25.36 | $37.31 | 1,542,870 | — | — |
| 1996-01-23 | $24.60 | $36.20 | 1,288,350 | — | — |
| 1996-01-22 | $24.05 | $35.39 | 757,890 | — | — |
| 1996-01-19 | $23.17 | $34.10 | 528,570 | — | — |
| 1996-01-18 | $23.41 | $34.45 | 1,134,000 | — | — |
| 1996-01-17 | $22.82 | $33.58 | 1,526,490 | — | — |
| 1996-01-16 | $22.18 | $32.64 | 284,130 | — | — |
| 1996-01-15 | $22.74 | $33.46 | 228,060 | — | — |
| 1996-01-12 | $22.74 | $33.46 | 167,580 | — | — |
| 1996-01-11 | $22.94 | $33.75 | 260,820 | — | — |
| 1996-01-10 | $23.25 | $34.22 | 336,105 | — | — |
| 1996-01-09 | $23.69 | $34.86 | 126,630 | — | — |
| 1996-01-08 | $23.85 | $35.09 | 11,340 | — | — |
| 1996-01-05 | $23.93 | $35.21 | 122,220 | — | — |
| 1996-01-04 | $23.85 | $35.09 | 409,185 | — | — |
| 1996-01-03 | $24.01 | $35.33 | 494,235 | — | — |
| 1996-01-02 | $23.97 | $35.27 | 121,590 | — | — |