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
- 1972-06-01 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 | $27.38 | $63.01 | 713,600 | — | — |
| 1996-12-30 | $28.25 | $65.02 | 235,200 | — | — |
| 1996-12-27 | $28.13 | $64.73 | 213,400 | — | — |
| 1996-12-26 | $28.50 | $65.60 | 328,800 | — | — |
| 1996-12-24 | $28.13 | $64.73 | 307,200 | — | — |
| 1996-12-23 | $28.31 | $65.16 | 852,600 | — | — |
| 1996-12-20 | $28.44 | $65.45 | 1,215,800 | — | — |
| 1996-12-19 | $29.44 | $67.75 | 524,600 | — | — |
| 1996-12-18 | $28.13 | $64.73 | 761,600 | — | — |
| 1996-12-17 | $28.06 | $64.59 | 500,000 | — | — |
| 1996-12-16 | $27.88 | $64.16 | 1,082,800 | — | — |
| 1996-12-13 | $27.31 | $62.86 | 821,000 | — | — |
| 1996-12-12 | $28.19 | $64.88 | 611,600 | — | — |
| 1996-12-11 | $28.69 | $66.03 | 470,800 | — | — |
| 1996-12-10 | $29.25 | $67.32 | 211,400 | — | — |
| 1996-12-09 | $29.94 | $68.90 | 231,600 | — | — |
| 1996-12-06 | $29.44 | $67.75 | 394,400 | — | — |
| 1996-12-05 | $29.44 | $67.75 | 564,200 | — | — |
| 1996-12-04 | $28.94 | $66.60 | 577,200 | — | — |
| 1996-12-03 | $29.63 | $68.19 | 400,600 | — | — |
| 1996-12-02 | $30.25 | $69.62 | 301,600 | — | — |
| 1996-11-29 | $29.50 | $67.90 | 87,400 | — | — |
| 1996-11-27 | $29.63 | $68.19 | 320,400 | — | — |
| 1996-11-26 | $29.81 | $68.62 | 561,600 | — | — |
| 1996-11-25 | $29.38 | $67.61 | 632,000 | — | — |
| 1996-11-22 | $28.69 | $66.03 | 693,800 | — | — |
| 1996-11-21 | $29.00 | $66.35 | 375,400 | — | — |
| 1996-11-20 | $28.94 | $66.21 | 440,400 | — | — |
| 1996-11-19 | $29.13 | $66.64 | 379,600 | — | — |
| 1996-11-18 | $28.88 | $66.06 | 228,000 | — | — |
| 1996-11-15 | $28.81 | $65.92 | 549,400 | — | — |
| 1996-11-14 | $28.69 | $65.63 | 589,000 | — | — |
| 1996-11-13 | $28.13 | $64.35 | 301,800 | — | — |
| 1996-11-12 | $28.13 | $64.35 | 415,200 | — | — |
| 1996-11-11 | $28.56 | $65.35 | 210,200 | — | — |
| 1996-11-08 | $28.50 | $65.21 | 308,800 | — | — |
| 1996-11-07 | $28.50 | $65.21 | 700,200 | — | — |
| 1996-11-06 | $28.63 | $65.49 | 732,600 | — | — |
| 1996-11-05 | $28.06 | $64.20 | 919,600 | — | — |
| 1996-11-04 | $27.56 | $63.06 | 321,200 | — | — |
| 1996-11-01 | $27.44 | $62.77 | 341,400 | — | — |
| 1996-10-31 | $27.94 | $63.92 | 526,000 | — | — |
| 1996-10-30 | $27.25 | $62.35 | 302,400 | — | — |
| 1996-10-29 | $27.38 | $62.63 | 942,600 | — | — |
| 1996-10-28 | $27.38 | $62.63 | 647,200 | — | — |
| 1996-10-25 | $27.56 | $63.06 | 460,000 | — | — |
| 1996-10-24 | $27.38 | $62.63 | 568,200 | — | — |
| 1996-10-23 | $27.44 | $62.77 | 219,800 | — | — |
| 1996-10-22 | $27.25 | $62.35 | 182,400 | — | — |
| 1996-10-21 | $27.25 | $62.35 | 306,600 | — | — |
| 1996-10-18 | $27.50 | $62.92 | 486,200 | — | — |
| 1996-10-17 | $28.13 | $64.35 | 545,000 | — | — |
| 1996-10-16 | $27.56 | $63.06 | 336,800 | — | — |
| 1996-10-15 | $27.13 | $62.06 | 258,600 | — | — |
| 1996-10-14 | $27.06 | $61.92 | 110,000 | — | — |
| 1996-10-11 | $27.13 | $62.06 | 303,000 | — | — |
| 1996-10-10 | $27.25 | $62.35 | 233,400 | — | — |
| 1996-10-09 | $27.38 | $62.63 | 453,400 | — | — |
| 1996-10-08 | $27.44 | $62.77 | 338,400 | — | — |
| 1996-10-07 | $28.00 | $64.06 | 438,800 | — | — |
| 1996-10-04 | $27.75 | $63.49 | 810,600 | — | — |
| 1996-10-03 | $26.81 | $61.34 | 436,800 | — | — |
| 1996-10-02 | $27.31 | $62.49 | 869,000 | — | — |
| 1996-10-01 | $26.69 | $61.06 | 806,000 | — | — |
| 1996-09-30 | $26.38 | $60.34 | 1,079,000 | — | — |
| 1996-09-27 | $26.44 | $60.49 | 399,000 | — | — |
| 1996-09-26 | $26.38 | $60.34 | 472,200 | — | — |
| 1996-09-25 | $26.31 | $60.20 | 729,400 | — | — |
| 1996-09-24 | $26.38 | $60.34 | 1,012,600 | — | — |
| 1996-09-23 | $26.19 | $59.91 | 578,000 | — | — |
| 1996-09-20 | $26.13 | $59.77 | 909,400 | — | — |
| 1996-09-19 | $26.06 | $59.63 | 826,400 | — | — |
| 1996-09-18 | $26.50 | $60.63 | 1,445,200 | — | — |
| 1996-09-17 | $26.38 | $60.34 | 655,400 | — | — |
| 1996-09-16 | $25.88 | $59.20 | 621,400 | — | — |
| 1996-09-13 | $25.50 | $58.34 | 535,000 | — | — |
| 1996-09-12 | $25.19 | $57.63 | 521,800 | — | — |
| 1996-09-11 | $24.81 | $56.77 | 344,200 | — | — |
| 1996-09-10 | $24.38 | $55.77 | 565,600 | — | — |
| 1996-09-09 | $24.94 | $57.05 | 498,600 | — | — |
| 1996-09-06 | $24.63 | $56.34 | 892,600 | — | — |
| 1996-09-05 | $24.50 | $56.05 | 611,000 | — | — |
| 1996-09-04 | $24.19 | $55.34 | 354,200 | — | — |
| 1996-09-03 | $24.25 | $55.48 | 434,400 | — | — |
| 1996-08-30 | $24.13 | $55.20 | 298,400 | — | — |
| 1996-08-29 | $24.50 | $56.05 | 676,000 | — | — |
| 1996-08-28 | $24.88 | $56.91 | 1,381,000 | — | — |
| 1996-08-27 | $24.56 | $56.20 | 1,007,000 | — | — |
| 1996-08-26 | $24.75 | $56.63 | 516,400 | — | — |
| 1996-08-23 | $24.81 | $56.77 | 508,400 | — | — |
| 1996-08-22 | $25.25 | $57.38 | 1,239,800 | — | — |
| 1996-08-21 | $24.94 | $56.67 | 709,800 | — | — |
| 1996-08-20 | $24.81 | $56.38 | 393,600 | — | — |
| 1996-08-19 | $25.00 | $56.81 | 730,800 | — | — |
| 1996-08-16 | $24.81 | $56.38 | 306,400 | — | — |
| 1996-08-15 | $24.69 | $56.10 | 401,000 | — | — |
| 1996-08-14 | $24.69 | $56.10 | 718,400 | — | — |
| 1996-08-13 | $24.50 | $55.67 | 523,200 | — | — |
| 1996-08-12 | $24.56 | $55.81 | 695,400 | — | — |
| 1996-08-09 | $24.81 | $56.38 | 1,575,800 | — | — |
| 1996-08-08 | $24.63 | $55.96 | 877,600 | — | — |
| 1996-08-07 | $24.50 | $55.67 | 1,191,400 | — | — |
| 1996-08-06 | $24.50 | $55.67 | 928,400 | — | — |
| 1996-08-05 | $24.31 | $55.24 | 568,600 | — | — |
| 1996-08-02 | $24.75 | $56.24 | 490,800 | — | — |
| 1996-08-01 | $24.81 | $56.38 | 674,200 | — | — |
| 1996-07-31 | $24.25 | $55.10 | 570,000 | — | — |
| 1996-07-30 | $24.06 | $54.68 | 1,069,000 | — | — |
| 1996-07-29 | $24.00 | $54.53 | 909,800 | — | — |
| 1996-07-26 | $23.81 | $54.11 | 405,000 | — | — |
| 1996-07-25 | $23.75 | $53.97 | 696,200 | — | — |
| 1996-07-24 | $22.94 | $52.12 | 708,600 | — | — |
| 1996-07-23 | $22.63 | $51.41 | 455,200 | — | — |
| 1996-07-22 | $22.63 | $51.41 | 375,400 | — | — |
| 1996-07-19 | $23.00 | $52.26 | 678,000 | — | — |
| 1996-07-18 | $23.13 | $52.55 | 638,000 | — | — |
| 1996-07-17 | $22.88 | $51.98 | 636,400 | — | — |
| 1996-07-16 | $22.50 | $51.13 | 1,167,000 | — | — |
| 1996-07-15 | $23.06 | $52.40 | 789,800 | — | — |
| 1996-07-12 | $22.94 | $52.12 | 441,600 | — | — |
| 1996-07-11 | $23.25 | $52.83 | 689,600 | — | — |
| 1996-07-10 | $23.50 | $53.40 | 437,600 | — | — |
| 1996-07-09 | $22.81 | $51.84 | 642,400 | — | — |
| 1996-07-08 | $23.25 | $52.83 | 708,600 | — | — |
| 1996-07-05 | $23.56 | $53.54 | 493,800 | — | — |
| 1996-07-03 | $23.50 | $53.40 | 699,800 | — | — |
| 1996-07-02 | $23.81 | $54.11 | 691,800 | — | — |
| 1996-07-01 | $23.94 | $54.39 | 371,200 | — | — |
| 1996-06-28 | $23.88 | $54.25 | 552,200 | — | — |
| 1996-06-27 | $23.56 | $53.54 | 785,000 | — | — |
| 1996-06-26 | $23.31 | $52.97 | 719,400 | — | — |
| 1996-06-25 | $23.56 | $53.54 | 926,800 | — | — |
| 1996-06-24 | $23.50 | $53.40 | 461,200 | — | — |
| 1996-06-21 | $23.69 | $53.82 | 818,000 | — | — |
| 1996-06-20 | $23.50 | $53.40 | 597,800 | — | — |
| 1996-06-19 | $24.00 | $54.53 | 583,400 | — | — |
| 1996-06-18 | $23.56 | $53.54 | 394,000 | — | — |
| 1996-06-17 | $23.63 | $53.68 | 391,200 | — | — |
| 1996-06-14 | $24.00 | $54.53 | 325,000 | — | — |
| 1996-06-13 | $24.44 | $55.53 | 510,200 | — | — |
| 1996-06-12 | $24.63 | $55.96 | 461,200 | — | — |
| 1996-06-11 | $24.88 | $56.52 | 850,000 | — | — |
| 1996-06-10 | $25.25 | $57.38 | 1,322,000 | — | — |
| 1996-06-07 | $24.69 | $56.10 | 1,347,800 | — | — |
| 1996-06-06 | $24.50 | $55.67 | 812,600 | — | — |
| 1996-06-05 | $24.88 | $56.52 | 675,800 | — | — |
| 1996-06-04 | $24.81 | $56.38 | 1,312,400 | — | — |
| 1996-06-03 | $24.75 | $56.24 | 777,400 | — | — |
| 1996-05-31 | $24.81 | $56.38 | 880,800 | — | — |
| 1996-05-30 | $25.06 | $56.95 | 976,000 | — | — |
| 1996-05-29 | $25.00 | $56.81 | 372,800 | — | — |
| 1996-05-28 | $25.06 | $56.95 | 826,400 | — | — |
| 1996-05-24 | $25.06 | $56.95 | 431,200 | — | — |
| 1996-05-23 | $25.50 | $57.94 | 1,126,600 | — | — |
| 1996-05-22 | $25.75 | $58.12 | 640,600 | — | — |
| 1996-05-21 | $25.31 | $57.13 | 780,600 | — | — |
| 1996-05-20 | $24.81 | $56.00 | 573,000 | — | — |
| 1996-05-17 | $24.69 | $55.72 | 709,800 | — | — |
| 1996-05-16 | $24.31 | $54.87 | 679,600 | — | — |
| 1996-05-15 | $24.81 | $56.00 | 377,200 | — | — |
| 1996-05-14 | $25.00 | $56.43 | 1,006,600 | — | — |
| 1996-05-13 | $24.44 | $55.16 | 1,271,000 | — | — |
| 1996-05-10 | $24.06 | $54.31 | 533,600 | — | — |
| 1996-05-09 | $24.06 | $54.31 | 507,600 | — | — |
| 1996-05-08 | $24.00 | $54.17 | 413,800 | — | — |
| 1996-05-07 | $24.25 | $54.73 | 266,600 | — | — |
| 1996-05-06 | $24.25 | $54.73 | 330,800 | — | — |
| 1996-05-03 | $24.38 | $55.02 | 398,600 | — | — |
| 1996-05-02 | $24.38 | $55.02 | 390,800 | — | — |
| 1996-05-01 | $24.38 | $55.02 | 292,000 | — | — |
| 1996-04-30 | $24.38 | $55.02 | 484,400 | — | — |
| 1996-04-29 | $24.38 | $55.02 | 467,600 | — | — |
| 1996-04-26 | $24.13 | $54.45 | 296,600 | — | — |
| 1996-04-25 | $24.44 | $55.16 | 577,600 | — | — |
| 1996-04-24 | $24.44 | $55.16 | 362,400 | — | — |
| 1996-04-23 | $24.50 | $55.30 | 266,200 | — | — |
| 1996-04-22 | $24.19 | $54.59 | 218,200 | — | — |
| 1996-04-19 | $24.13 | $54.45 | 315,800 | — | — |
| 1996-04-18 | $24.00 | $54.17 | 254,000 | — | — |
| 1996-04-17 | $24.13 | $54.45 | 428,200 | — | — |
| 1996-04-16 | $24.19 | $54.59 | 370,600 | — | — |
| 1996-04-15 | $24.13 | $54.45 | 265,000 | — | — |
| 1996-04-12 | $23.94 | $54.03 | 338,400 | — | — |
| 1996-04-11 | $24.06 | $54.31 | 615,800 | — | — |
| 1996-04-10 | $24.38 | $55.02 | 379,400 | — | — |
| 1996-04-09 | $24.38 | $55.02 | 698,600 | — | — |
| 1996-04-08 | $24.50 | $55.30 | 676,800 | — | — |
| 1996-04-04 | $24.75 | $55.86 | 1,752,200 | — | — |
| 1996-04-03 | $24.56 | $55.44 | 276,400 | — | — |
| 1996-04-02 | $24.31 | $54.87 | 529,600 | — | — |
| 1996-04-01 | $24.06 | $54.31 | 406,000 | — | — |
| 1996-03-29 | $24.50 | $55.30 | 889,000 | — | — |
| 1996-03-28 | $24.44 | $55.16 | 380,800 | — | — |
| 1996-03-27 | $24.69 | $55.72 | 294,800 | — | — |
| 1996-03-26 | $24.31 | $54.87 | 265,800 | — | — |
| 1996-03-25 | $24.50 | $55.30 | 262,800 | — | — |
| 1996-03-22 | $24.25 | $54.73 | 345,600 | — | — |
| 1996-03-21 | $23.88 | $53.89 | 377,400 | — | — |
| 1996-03-20 | $24.19 | $54.59 | 371,200 | — | — |
| 1996-03-19 | $24.56 | $55.44 | 348,400 | — | — |
| 1996-03-18 | $24.63 | $55.58 | 387,800 | — | — |
| 1996-03-15 | $24.38 | $55.02 | 661,800 | — | — |
| 1996-03-14 | $24.13 | $54.45 | 482,600 | — | — |
| 1996-03-13 | $23.88 | $53.89 | 621,600 | — | — |
| 1996-03-12 | $24.00 | $54.17 | 779,800 | — | — |
| 1996-03-11 | $24.13 | $54.45 | 432,400 | — | — |
| 1996-03-08 | $23.75 | $53.61 | 698,200 | — | — |
| 1996-03-07 | $24.19 | $54.59 | 252,600 | — | — |
| 1996-03-06 | $24.25 | $54.73 | 441,000 | — | — |
| 1996-03-05 | $24.38 | $55.02 | 310,200 | — | — |
| 1996-03-04 | $24.38 | $55.02 | 473,000 | — | — |
| 1996-03-01 | $24.38 | $55.02 | 593,600 | — | — |
| 1996-02-29 | $24.13 | $54.45 | 1,062,400 | — | — |
| 1996-02-28 | $24.75 | $55.86 | 1,771,000 | — | — |
| 1996-02-27 | $25.06 | $56.57 | 1,084,800 | — | — |
| 1996-02-26 | $25.50 | $57.56 | 1,814,600 | — | — |
| 1996-02-23 | $25.50 | $57.56 | 931,000 | — | — |
| 1996-02-22 | $25.25 | $56.99 | 662,800 | — | — |
| 1996-02-21 | $24.81 | $55.61 | 530,200 | — | — |
| 1996-02-20 | $24.50 | $54.91 | 287,600 | — | — |
| 1996-02-16 | $24.81 | $55.61 | 581,400 | — | — |
| 1996-02-15 | $24.69 | $55.33 | 445,400 | — | — |
| 1996-02-14 | $24.56 | $55.05 | 296,000 | — | — |
| 1996-02-13 | $24.31 | $54.49 | 564,400 | — | — |
| 1996-02-12 | $24.75 | $55.47 | 528,600 | — | — |
| 1996-02-09 | $24.31 | $54.49 | 757,800 | — | — |
| 1996-02-08 | $24.06 | $53.93 | 1,271,800 | — | — |
| 1996-02-07 | $24.00 | $53.79 | 1,112,800 | — | — |
| 1996-02-06 | $23.13 | $51.83 | 869,600 | — | — |
| 1996-02-05 | $23.06 | $51.69 | 557,600 | — | — |
| 1996-02-02 | $22.81 | $51.13 | 492,800 | — | — |
| 1996-02-01 | $22.56 | $50.57 | 463,400 | — | — |
| 1996-01-31 | $22.63 | $50.71 | 490,600 | — | — |
| 1996-01-30 | $22.75 | $50.99 | 628,200 | — | — |
| 1996-01-29 | $22.69 | $50.85 | 526,600 | — | — |
| 1996-01-26 | $22.94 | $51.41 | 551,000 | — | — |
| 1996-01-25 | $22.69 | $50.85 | 841,800 | — | — |
| 1996-01-24 | $21.94 | $49.17 | 1,088,000 | — | — |
| 1996-01-23 | $22.75 | $50.99 | 311,200 | — | — |
| 1996-01-22 | $23.19 | $51.97 | 414,000 | — | — |
| 1996-01-19 | $22.75 | $50.99 | 546,800 | — | — |
| 1996-01-18 | $22.50 | $50.43 | 260,800 | — | — |
| 1996-01-17 | $22.69 | $50.85 | 627,600 | — | — |
| 1996-01-16 | $22.75 | $50.99 | 800,000 | — | — |
| 1996-01-15 | $22.38 | $50.15 | 538,000 | — | — |
| 1996-01-12 | $22.13 | $49.59 | 471,600 | — | — |
| 1996-01-11 | $22.06 | $49.45 | 1,504,000 | — | — |
| 1996-01-10 | $21.69 | $48.61 | 2,415,000 | — | — |
| 1996-01-09 | $22.81 | $51.13 | 318,600 | — | — |
| 1996-01-08 | $23.19 | $51.97 | 47,000 | — | — |
| 1996-01-05 | $23.31 | $52.25 | 762,400 | — | — |
| 1996-01-04 | $23.06 | $51.69 | 543,200 | — | — |
| 1996-01-03 | $23.69 | $53.09 | 286,800 | — | — |
| 1996-01-02 | $23.81 | $53.37 | 472,800 | — | — |