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 | $31.75 | $48.10 | 123,100 | — | — |
| 1996-12-30 | $31.25 | $47.35 | 137,700 | — | — |
| 1996-12-27 | $31.38 | $47.54 | 43,900 | — | — |
| 1996-12-26 | $30.88 | $46.78 | 66,200 | — | — |
| 1996-12-24 | $30.50 | $46.21 | 47,600 | — | — |
| 1996-12-23 | $30.50 | $46.21 | 92,800 | — | — |
| 1996-12-20 | $30.75 | $46.59 | 110,900 | — | — |
| 1996-12-19 | $30.75 | $46.59 | 243,100 | — | — |
| 1996-12-18 | $30.50 | $46.21 | 140,800 | — | — |
| 1996-12-17 | $30.25 | $45.83 | 280,700 | — | — |
| 1996-12-16 | $30.50 | $46.21 | 149,800 | — | — |
| 1996-12-13 | $30.63 | $46.40 | 209,800 | — | — |
| 1996-12-12 | $30.88 | $46.78 | 89,500 | — | — |
| 1996-12-11 | $31.00 | $46.97 | 125,500 | — | — |
| 1996-12-10 | $31.13 | $47.16 | 108,100 | — | — |
| 1996-12-09 | $31.00 | $46.97 | 368,700 | — | — |
| 1996-12-06 | $30.75 | $46.59 | 192,300 | — | — |
| 1996-12-05 | $31.38 | $47.54 | 360,800 | — | — |
| 1996-12-04 | $31.25 | $47.35 | 311,000 | — | — |
| 1996-12-03 | $31.00 | $46.97 | 296,100 | — | — |
| 1996-12-02 | $31.13 | $47.16 | 130,900 | — | — |
| 1996-11-29 | $31.13 | $47.16 | 262,500 | — | — |
| 1996-11-27 | $31.38 | $47.54 | 184,000 | — | — |
| 1996-11-26 | $31.25 | $47.35 | 358,100 | — | — |
| 1996-11-25 | $31.63 | $47.91 | 86,900 | — | — |
| 1996-11-22 | $31.63 | $47.91 | 386,600 | — | — |
| 1996-11-21 | $31.75 | $48.10 | 49,100 | — | — |
| 1996-11-20 | $31.63 | $47.91 | 80,700 | — | — |
| 1996-11-19 | $31.50 | $47.73 | 60,200 | — | — |
| 1996-11-18 | $31.50 | $47.73 | 184,600 | — | — |
| 1996-11-15 | $31.75 | $48.10 | 130,800 | — | — |
| 1996-11-14 | $31.75 | $48.10 | 199,800 | — | — |
| 1996-11-13 | $31.63 | $47.91 | 332,800 | — | — |
| 1996-11-12 | $31.63 | $47.91 | 105,200 | — | — |
| 1996-11-11 | $31.75 | $48.10 | 647,600 | — | — |
| 1996-11-08 | $31.50 | $47.73 | 116,900 | — | — |
| 1996-11-07 | $32.00 | $48.48 | 243,600 | — | — |
| 1996-11-06 | $32.25 | $48.86 | 311,200 | — | — |
| 1996-11-05 | $31.88 | $48.29 | 278,100 | — | — |
| 1996-11-04 | $31.13 | $47.16 | 393,600 | — | — |
| 1996-11-01 | $31.00 | $46.97 | 426,600 | — | — |
| 1996-10-31 | $30.88 | $46.78 | 289,700 | — | — |
| 1996-10-30 | $30.88 | $46.78 | 211,300 | — | — |
| 1996-10-29 | $31.13 | $46.74 | 481,500 | — | — |
| 1996-10-28 | $30.75 | $46.18 | 191,200 | — | — |
| 1996-10-25 | $30.75 | $46.18 | 93,300 | — | — |
| 1996-10-24 | $30.50 | $45.80 | 75,000 | — | — |
| 1996-10-23 | $30.25 | $45.43 | 30,200 | — | — |
| 1996-10-22 | $30.25 | $45.43 | 199,100 | — | — |
| 1996-10-21 | $30.38 | $45.61 | 86,400 | — | — |
| 1996-10-18 | $30.50 | $45.80 | 101,500 | — | — |
| 1996-10-17 | $30.75 | $46.18 | 191,700 | — | — |
| 1996-10-16 | $30.75 | $46.18 | 190,400 | — | — |
| 1996-10-15 | $30.38 | $45.61 | 169,500 | — | — |
| 1996-10-14 | $30.00 | $45.05 | 111,200 | — | — |
| 1996-10-11 | $29.88 | $44.86 | 202,500 | — | — |
| 1996-10-10 | $30.00 | $45.05 | 112,100 | — | — |
| 1996-10-09 | $29.88 | $44.86 | 28,000 | — | — |
| 1996-10-08 | $30.00 | $45.05 | 165,800 | — | — |
| 1996-10-07 | $29.88 | $44.86 | 132,500 | — | — |
| 1996-10-04 | $30.13 | $45.24 | 131,800 | — | — |
| 1996-10-03 | $29.50 | $44.30 | 198,700 | — | — |
| 1996-10-02 | $30.00 | $45.05 | 370,000 | — | — |
| 1996-10-01 | $29.63 | $44.49 | 379,000 | — | — |
| 1996-09-30 | $29.63 | $44.49 | 324,900 | — | — |
| 1996-09-27 | $29.63 | $44.49 | 95,000 | — | — |
| 1996-09-26 | $29.38 | $44.11 | 191,100 | — | — |
| 1996-09-25 | $29.63 | $44.49 | 145,300 | — | — |
| 1996-09-24 | $29.38 | $44.11 | 456,900 | — | — |
| 1996-09-23 | $29.38 | $44.11 | 61,300 | — | — |
| 1996-09-20 | $29.50 | $44.30 | 332,200 | — | — |
| 1996-09-19 | $29.13 | $43.74 | 178,500 | — | — |
| 1996-09-18 | $29.00 | $43.55 | 31,100 | — | — |
| 1996-09-17 | $28.88 | $43.36 | 47,400 | — | — |
| 1996-09-16 | $29.00 | $43.55 | 28,100 | — | — |
| 1996-09-13 | $29.13 | $43.74 | 64,400 | — | — |
| 1996-09-12 | $29.25 | $43.93 | 75,100 | — | — |
| 1996-09-11 | $28.88 | $43.36 | 41,300 | — | — |
| 1996-09-10 | $28.88 | $43.36 | 73,100 | — | — |
| 1996-09-09 | $28.63 | $42.99 | 68,400 | — | — |
| 1996-09-06 | $28.88 | $43.36 | 44,100 | — | — |
| 1996-09-05 | $28.50 | $42.80 | 117,300 | — | — |
| 1996-09-04 | $28.50 | $42.80 | 162,900 | — | — |
| 1996-09-03 | $28.38 | $42.61 | 120,800 | — | — |
| 1996-08-30 | $28.75 | $43.17 | 71,300 | — | — |
| 1996-08-29 | $28.88 | $43.36 | 243,100 | — | — |
| 1996-08-28 | $29.25 | $43.93 | 150,000 | — | — |
| 1996-08-27 | $29.25 | $43.93 | 274,700 | — | — |
| 1996-08-26 | $29.13 | $43.74 | 73,100 | — | — |
| 1996-08-23 | $29.00 | $43.55 | 123,200 | — | — |
| 1996-08-22 | $29.13 | $43.74 | 28,000 | — | — |
| 1996-08-21 | $29.00 | $43.55 | 174,400 | — | — |
| 1996-08-20 | $29.25 | $43.93 | 36,300 | — | — |
| 1996-08-19 | $29.38 | $44.11 | 147,800 | — | — |
| 1996-08-16 | $29.25 | $43.93 | 90,300 | — | — |
| 1996-08-15 | $29.25 | $43.93 | 128,500 | — | — |
| 1996-08-14 | $29.25 | $43.93 | 67,600 | — | — |
| 1996-08-13 | $28.75 | $43.17 | 108,600 | — | — |
| 1996-08-12 | $28.88 | $43.36 | 45,100 | — | — |
| 1996-08-09 | $29.00 | $43.55 | 43,000 | — | — |
| 1996-08-08 | $28.75 | $43.17 | 29,400 | — | — |
| 1996-08-07 | $28.88 | $43.36 | 55,100 | — | — |
| 1996-08-06 | $28.88 | $43.36 | 101,200 | — | — |
| 1996-08-05 | $28.88 | $43.36 | 72,400 | — | — |
| 1996-08-02 | $29.25 | $43.93 | 76,900 | — | — |
| 1996-08-01 | $28.75 | $43.17 | 202,900 | — | — |
| 1996-07-31 | $28.25 | $42.42 | 282,900 | — | — |
| 1996-07-30 | $28.50 | $42.80 | 330,700 | — | — |
| 1996-07-29 | $28.75 | $42.80 | 157,500 | — | — |
| 1996-07-26 | $28.50 | $42.43 | 437,200 | — | — |
| 1996-07-25 | $28.75 | $42.80 | 192,100 | — | — |
| 1996-07-24 | $28.63 | $42.61 | 293,000 | — | — |
| 1996-07-23 | $28.75 | $42.80 | 111,600 | — | — |
| 1996-07-22 | $29.00 | $43.17 | 255,900 | — | — |
| 1996-07-19 | $29.00 | $43.17 | 39,100 | — | — |
| 1996-07-18 | $29.13 | $43.36 | 192,300 | — | — |
| 1996-07-17 | $29.13 | $43.36 | 66,500 | — | — |
| 1996-07-16 | $29.50 | $43.92 | 179,900 | — | — |
| 1996-07-15 | $29.38 | $43.73 | 174,400 | — | — |
| 1996-07-12 | $29.00 | $43.17 | 230,000 | — | — |
| 1996-07-11 | $28.88 | $42.98 | 163,800 | — | — |
| 1996-07-10 | $28.88 | $42.98 | 180,700 | — | — |
| 1996-07-09 | $29.13 | $43.36 | 174,100 | — | — |
| 1996-07-08 | $28.38 | $42.24 | 311,400 | — | — |
| 1996-07-05 | $28.63 | $42.61 | 64,000 | — | — |
| 1996-07-03 | $29.38 | $43.73 | 65,200 | — | — |
| 1996-07-02 | $29.38 | $43.73 | 61,200 | — | — |
| 1996-07-01 | $29.63 | $44.10 | 402,900 | — | — |
| 1996-06-28 | $30.38 | $45.22 | 378,500 | — | — |
| 1996-06-27 | $28.38 | $42.24 | 174,200 | — | — |
| 1996-06-26 | $28.13 | $41.87 | 392,300 | — | — |
| 1996-06-25 | $28.00 | $41.68 | 149,400 | — | — |
| 1996-06-24 | $28.00 | $41.68 | 205,300 | — | — |
| 1996-06-21 | $27.88 | $41.50 | 232,200 | — | — |
| 1996-06-20 | $27.50 | $40.94 | 477,400 | — | — |
| 1996-06-19 | $27.25 | $40.57 | 227,900 | — | — |
| 1996-06-18 | $27.25 | $40.57 | 518,500 | — | — |
| 1996-06-17 | $27.00 | $40.19 | 205,000 | — | — |
| 1996-06-14 | $27.13 | $40.38 | 65,000 | — | — |
| 1996-06-13 | $27.13 | $40.38 | 51,400 | — | — |
| 1996-06-12 | $27.13 | $40.38 | 112,500 | — | — |
| 1996-06-11 | $27.00 | $40.19 | 390,000 | — | — |
| 1996-06-10 | $26.88 | $40.01 | 33,500 | — | — |
| 1996-06-07 | $27.00 | $40.19 | 294,800 | — | — |
| 1996-06-06 | $27.38 | $40.75 | 311,500 | — | — |
| 1996-06-05 | $27.13 | $40.38 | 358,900 | — | — |
| 1996-06-04 | $27.13 | $40.38 | 207,100 | — | — |
| 1996-06-03 | $26.38 | $39.26 | 48,300 | — | — |
| 1996-05-31 | $26.50 | $39.45 | 93,900 | — | — |
| 1996-05-30 | $26.88 | $40.01 | 148,200 | — | — |
| 1996-05-29 | $27.00 | $40.19 | 85,800 | — | — |
| 1996-05-28 | $27.00 | $40.19 | 89,600 | — | — |
| 1996-05-24 | $27.38 | $40.75 | 129,000 | — | — |
| 1996-05-23 | $27.38 | $40.75 | 87,800 | — | — |
| 1996-05-22 | $27.50 | $40.94 | 337,300 | — | — |
| 1996-05-21 | $27.38 | $40.75 | 121,700 | — | — |
| 1996-05-20 | $27.38 | $40.75 | 222,300 | — | — |
| 1996-05-17 | $27.38 | $40.75 | 219,300 | — | — |
| 1996-05-16 | $27.25 | $40.57 | 30,000 | — | — |
| 1996-05-15 | $27.25 | $40.57 | 211,600 | — | — |
| 1996-05-14 | $27.25 | $40.57 | 156,500 | — | — |
| 1996-05-13 | $27.13 | $40.38 | 34,800 | — | — |
| 1996-05-10 | $27.13 | $40.38 | 242,800 | — | — |
| 1996-05-09 | $26.88 | $40.01 | 237,300 | — | — |
| 1996-05-08 | $26.75 | $39.82 | 309,900 | — | — |
| 1996-05-07 | $26.38 | $39.26 | 168,500 | — | — |
| 1996-05-06 | $26.38 | $39.26 | 186,900 | — | — |
| 1996-05-03 | $26.38 | $39.26 | 71,100 | — | — |
| 1996-05-02 | $26.50 | $39.45 | 134,400 | — | — |
| 1996-05-01 | $26.75 | $39.82 | 356,600 | — | — |
| 1996-04-30 | $26.63 | $39.64 | 870,300 | — | — |
| 1996-04-29 | $26.75 | $39.82 | 677,400 | — | — |
| 1996-04-26 | $26.88 | $39.64 | 519,400 | — | — |
| 1996-04-25 | $27.25 | $40.19 | 147,700 | — | — |
| 1996-04-24 | $27.13 | $40.00 | 48,600 | — | — |
| 1996-04-23 | $27.00 | $39.82 | 95,600 | — | — |
| 1996-04-22 | $27.13 | $40.00 | 238,000 | — | — |
| 1996-04-19 | $26.88 | $39.64 | 770,300 | — | — |
| 1996-04-18 | $27.38 | $40.37 | 209,100 | — | — |
| 1996-04-17 | $27.50 | $40.56 | 186,400 | — | — |
| 1996-04-16 | $27.63 | $40.74 | 114,100 | — | — |
| 1996-04-15 | $27.63 | $40.74 | 119,400 | — | — |
| 1996-04-12 | $27.75 | $40.93 | 619,800 | — | — |
| 1996-04-11 | $27.50 | $40.56 | 313,100 | — | — |
| 1996-04-10 | $27.88 | $41.11 | 434,700 | — | — |
| 1996-04-09 | $28.25 | $41.66 | 389,500 | — | — |
| 1996-04-08 | $27.88 | $41.11 | 360,000 | — | — |
| 1996-04-04 | $28.63 | $42.22 | 88,900 | — | — |
| 1996-04-03 | $28.50 | $42.03 | 337,900 | — | — |
| 1996-04-02 | $28.13 | $41.48 | 183,200 | — | — |
| 1996-04-01 | $28.25 | $41.66 | 311,000 | — | — |
| 1996-03-29 | $28.88 | $42.58 | 338,800 | — | — |
| 1996-03-28 | $28.50 | $42.03 | 446,800 | — | — |
| 1996-03-27 | $28.50 | $42.03 | 137,400 | — | — |
| 1996-03-26 | $28.50 | $42.03 | 96,300 | — | — |
| 1996-03-25 | $28.50 | $42.03 | 340,700 | — | — |
| 1996-03-22 | $28.63 | $42.22 | 470,100 | — | — |
| 1996-03-21 | $28.00 | $41.29 | 212,900 | — | — |
| 1996-03-20 | $28.00 | $41.29 | 163,500 | — | — |
| 1996-03-19 | $27.88 | $41.11 | 229,500 | — | — |
| 1996-03-18 | $28.00 | $41.29 | 293,200 | — | — |
| 1996-03-15 | $27.13 | $40.00 | 399,100 | — | — |
| 1996-03-14 | $26.63 | $39.27 | 327,000 | — | — |
| 1996-03-13 | $27.25 | $40.19 | 81,100 | — | — |
| 1996-03-12 | $26.75 | $39.45 | 544,400 | — | — |
| 1996-03-11 | $27.13 | $40.00 | 179,500 | — | — |
| 1996-03-08 | $27.63 | $40.74 | 432,900 | — | — |
| 1996-03-07 | $28.38 | $41.85 | 80,600 | — | — |
| 1996-03-06 | $28.63 | $42.22 | 511,200 | — | — |
| 1996-03-05 | $28.75 | $42.40 | 518,000 | — | — |
| 1996-03-04 | $28.75 | $42.40 | 266,100 | — | — |
| 1996-03-01 | $28.50 | $42.03 | 89,500 | — | — |
| 1996-02-29 | $28.25 | $41.66 | 307,600 | — | — |
| 1996-02-28 | $28.75 | $42.40 | 99,900 | — | — |
| 1996-02-27 | $29.00 | $42.77 | 81,300 | — | — |
| 1996-02-26 | $28.63 | $42.22 | 147,400 | — | — |
| 1996-02-23 | $29.00 | $42.77 | 139,300 | — | — |
| 1996-02-22 | $29.13 | $42.95 | 123,900 | — | — |
| 1996-02-21 | $28.88 | $42.58 | 537,300 | — | — |
| 1996-02-20 | $28.88 | $42.58 | 127,600 | — | — |
| 1996-02-16 | $29.38 | $43.32 | 172,000 | — | — |
| 1996-02-15 | $29.38 | $43.32 | 43,500 | — | — |
| 1996-02-14 | $29.13 | $42.95 | 163,700 | — | — |
| 1996-02-13 | $29.50 | $43.51 | 130,500 | — | — |
| 1996-02-12 | $29.13 | $42.95 | 583,700 | — | — |
| 1996-02-09 | $28.88 | $42.58 | 119,900 | — | — |
| 1996-02-08 | $28.50 | $42.03 | 110,400 | — | — |
| 1996-02-07 | $29.25 | $43.14 | 86,900 | — | — |
| 1996-02-06 | $28.75 | $42.40 | 262,300 | — | — |
| 1996-02-05 | $28.88 | $42.58 | 172,500 | — | — |
| 1996-02-02 | $29.00 | $42.77 | 105,600 | — | — |
| 1996-02-01 | $29.38 | $43.32 | 145,100 | — | — |
| 1996-01-31 | $29.50 | $43.51 | 627,200 | — | — |
| 1996-01-30 | $29.63 | $43.69 | 715,200 | — | — |
| 1996-01-29 | $29.75 | $43.51 | 464,500 | — | — |
| 1996-01-26 | $29.75 | $43.51 | 64,000 | — | — |
| 1996-01-25 | $29.75 | $43.51 | 106,000 | — | — |
| 1996-01-24 | $30.00 | $43.87 | 146,800 | — | — |
| 1996-01-23 | $30.00 | $43.87 | 87,000 | — | — |
| 1996-01-22 | $30.00 | $43.87 | 114,400 | — | — |
| 1996-01-19 | $30.13 | $44.06 | 432,600 | — | — |
| 1996-01-18 | $29.75 | $43.51 | 346,200 | — | — |
| 1996-01-17 | $29.75 | $43.51 | 249,000 | — | — |
| 1996-01-16 | $29.38 | $42.96 | 69,600 | — | — |
| 1996-01-15 | $29.00 | $42.41 | 117,800 | — | — |
| 1996-01-12 | $29.00 | $42.41 | 148,200 | — | — |
| 1996-01-11 | $29.25 | $42.78 | 331,000 | — | — |
| 1996-01-10 | $29.25 | $42.78 | 176,300 | — | — |
| 1996-01-09 | $29.63 | $43.32 | 220,000 | — | — |
| 1996-01-08 | $29.38 | $42.96 | 12,700 | — | — |
| 1996-01-05 | $29.63 | $43.32 | 160,700 | — | — |
| 1996-01-04 | $29.63 | $43.32 | 270,300 | — | — |
| 1996-01-03 | $29.25 | $42.78 | 314,700 | — | — |
| 1996-01-02 | $28.88 | $42.23 | 58,100 | — | — |