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 | $24.75 | $38.33 | 8,700 | — | — |
| 1996-12-30 | $25.00 | $38.72 | 17,200 | — | — |
| 1996-12-27 | $25.75 | $39.88 | 7,400 | — | — |
| 1996-12-26 | $25.75 | $39.88 | 8,200 | — | — |
| 1996-12-24 | $25.13 | $38.91 | 15,400 | — | — |
| 1996-12-23 | $25.44 | $39.40 | 27,300 | — | — |
| 1996-12-20 | $24.88 | $38.53 | 18,100 | — | — |
| 1996-12-19 | $24.50 | $37.95 | 14,600 | — | — |
| 1996-12-18 | $24.25 | $37.56 | 8,100 | — | — |
| 1996-12-17 | $23.75 | $36.78 | 40,000 | — | — |
| 1996-12-16 | $24.75 | $38.33 | 4,100 | — | — |
| 1996-12-13 | $24.88 | $38.53 | 19,900 | — | — |
| 1996-12-12 | $24.88 | $38.29 | 35,300 | — | — |
| 1996-12-11 | $25.88 | $39.83 | 18,600 | — | — |
| 1996-12-10 | $26.13 | $40.22 | 14,000 | — | — |
| 1996-12-09 | $26.13 | $40.22 | 13,300 | — | — |
| 1996-12-06 | $26.00 | $40.03 | 18,500 | — | — |
| 1996-12-05 | $26.38 | $40.60 | 13,400 | — | — |
| 1996-12-04 | $26.88 | $41.37 | 11,600 | — | — |
| 1996-12-03 | $26.63 | $40.99 | 12,900 | — | — |
| 1996-12-02 | $26.25 | $40.41 | 36,400 | — | — |
| 1996-11-29 | $25.88 | $39.83 | 62,400 | — | — |
| 1996-11-27 | $25.75 | $39.64 | 46,800 | — | — |
| 1996-11-26 | $25.38 | $39.06 | 32,800 | — | — |
| 1996-11-25 | $26.00 | $40.03 | 51,700 | — | — |
| 1996-11-22 | $27.38 | $42.14 | 4,300 | — | — |
| 1996-11-21 | $27.25 | $41.95 | 22,900 | — | — |
| 1996-11-20 | $27.50 | $42.34 | 21,300 | — | — |
| 1996-11-19 | $27.13 | $41.76 | 6,900 | — | — |
| 1996-11-18 | $27.38 | $42.14 | 11,300 | — | — |
| 1996-11-15 | $27.38 | $42.14 | 4,000 | — | — |
| 1996-11-14 | $27.25 | $41.95 | 14,700 | — | — |
| 1996-11-13 | $26.88 | $41.37 | 6,700 | — | — |
| 1996-11-12 | $26.88 | $41.37 | 3,700 | — | — |
| 1996-11-11 | $27.13 | $41.76 | 10,000 | — | — |
| 1996-11-08 | $27.13 | $41.76 | 17,600 | — | — |
| 1996-11-07 | $27.00 | $41.57 | 19,900 | — | — |
| 1996-11-06 | $27.25 | $41.95 | 24,400 | — | — |
| 1996-11-05 | $27.00 | $41.57 | 11,500 | — | — |
| 1996-11-04 | $27.25 | $41.95 | 4,200 | — | — |
| 1996-11-01 | $27.38 | $42.14 | 3,300 | — | — |
| 1996-10-31 | $27.50 | $42.34 | 10,200 | — | — |
| 1996-10-30 | $27.50 | $42.34 | 4,400 | — | — |
| 1996-10-29 | $27.75 | $42.72 | 11,600 | — | — |
| 1996-10-28 | $27.75 | $42.72 | 10,800 | — | — |
| 1996-10-25 | $27.63 | $42.53 | 5,100 | — | — |
| 1996-10-24 | $27.50 | $42.34 | 2,700 | — | — |
| 1996-10-23 | $27.63 | $42.53 | 15,300 | — | — |
| 1996-10-22 | $28.00 | $43.11 | 6,400 | — | — |
| 1996-10-21 | $28.00 | $43.11 | 8,700 | — | — |
| 1996-10-18 | $27.75 | $42.72 | 6,400 | — | — |
| 1996-10-17 | $27.25 | $41.95 | 23,100 | — | — |
| 1996-10-16 | $28.00 | $43.11 | 11,900 | — | — |
| 1996-10-15 | $28.25 | $43.49 | 9,700 | — | — |
| 1996-10-14 | $28.25 | $43.49 | 38,500 | — | — |
| 1996-10-11 | $27.88 | $42.91 | 5,500 | — | — |
| 1996-10-10 | $27.88 | $42.91 | 59,200 | — | — |
| 1996-10-09 | $27.75 | $42.72 | 8,400 | — | — |
| 1996-10-08 | $27.63 | $42.53 | 6,800 | — | — |
| 1996-10-07 | $27.75 | $42.72 | 14,400 | — | — |
| 1996-10-04 | $27.75 | $42.72 | 13,400 | — | — |
| 1996-10-03 | $27.50 | $42.34 | 24,600 | — | — |
| 1996-10-02 | $27.75 | $42.72 | 6,400 | — | — |
| 1996-10-01 | $27.63 | $42.53 | 5,100 | — | — |
| 1996-09-30 | $27.50 | $42.34 | 13,800 | — | — |
| 1996-09-27 | $27.75 | $42.72 | 7,900 | — | — |
| 1996-09-26 | $27.50 | $42.34 | 23,700 | — | — |
| 1996-09-25 | $27.75 | $42.72 | 18,100 | — | — |
| 1996-09-24 | $27.38 | $42.14 | 58,300 | — | — |
| 1996-09-23 | $27.13 | $41.76 | 86,200 | — | — |
| 1996-09-20 | $27.50 | $42.34 | 11,800 | — | — |
| 1996-09-19 | $27.75 | $42.72 | 7,500 | — | — |
| 1996-09-18 | $27.75 | $42.72 | 18,300 | — | — |
| 1996-09-17 | $27.25 | $41.95 | 42,200 | — | — |
| 1996-09-16 | $27.38 | $42.14 | 73,400 | — | — |
| 1996-09-13 | $25.75 | $39.64 | 2,600 | — | — |
| 1996-09-12 | $26.25 | $40.41 | 5,300 | — | — |
| 1996-09-11 | $26.50 | $40.80 | 9,300 | — | — |
| 1996-09-10 | $26.00 | $40.03 | 17,800 | — | — |
| 1996-09-09 | $26.00 | $39.80 | 24,200 | — | — |
| 1996-09-06 | $25.75 | $39.41 | 4,700 | — | — |
| 1996-09-05 | $25.63 | $39.22 | 3,700 | — | — |
| 1996-09-04 | $25.88 | $39.60 | 39,600 | — | — |
| 1996-09-03 | $25.75 | $39.41 | 8,800 | — | — |
| 1996-08-30 | $25.38 | $38.84 | 5,200 | — | — |
| 1996-08-29 | $25.63 | $39.22 | 5,300 | — | — |
| 1996-08-28 | $25.75 | $39.41 | 3,900 | — | — |
| 1996-08-27 | $25.75 | $39.41 | 20,500 | — | — |
| 1996-08-26 | $25.75 | $39.41 | 56,200 | — | — |
| 1996-08-23 | $25.63 | $39.22 | 7,100 | — | — |
| 1996-08-22 | $25.75 | $39.41 | 24,700 | — | — |
| 1996-08-21 | $25.75 | $39.41 | 7,100 | — | — |
| 1996-08-20 | $26.00 | $39.80 | 29,700 | — | — |
| 1996-08-19 | $25.25 | $38.65 | 13,000 | — | — |
| 1996-08-16 | $25.63 | $39.22 | 17,000 | — | — |
| 1996-08-15 | $25.88 | $39.60 | 3,100 | — | — |
| 1996-08-14 | $26.00 | $39.80 | 27,200 | — | — |
| 1996-08-13 | $25.38 | $38.84 | 4,500 | — | — |
| 1996-08-12 | $25.50 | $39.03 | 4,400 | — | — |
| 1996-08-09 | $25.75 | $39.41 | 4,600 | — | — |
| 1996-08-08 | $25.88 | $39.60 | 3,300 | — | — |
| 1996-08-07 | $25.75 | $39.41 | 12,600 | — | — |
| 1996-08-06 | $25.50 | $39.03 | 19,200 | — | — |
| 1996-08-05 | $25.25 | $38.65 | 6,800 | — | — |
| 1996-08-02 | $25.25 | $38.65 | 17,000 | — | — |
| 1996-08-01 | $24.88 | $38.07 | 37,300 | — | — |
| 1996-07-31 | $24.25 | $37.12 | 9,400 | — | — |
| 1996-07-30 | $24.00 | $36.73 | 14,200 | — | — |
| 1996-07-29 | $24.13 | $36.93 | 17,600 | — | — |
| 1996-07-26 | $23.81 | $36.45 | 20,300 | — | — |
| 1996-07-25 | $24.00 | $36.73 | 9,200 | — | — |
| 1996-07-24 | $23.63 | $36.16 | 16,200 | — | — |
| 1996-07-23 | $24.38 | $37.31 | 23,900 | — | — |
| 1996-07-22 | $24.00 | $36.73 | 10,600 | — | — |
| 1996-07-19 | $24.50 | $37.50 | 6,900 | — | — |
| 1996-07-18 | $24.88 | $38.07 | 10,900 | — | — |
| 1996-07-17 | $24.38 | $37.31 | 4,700 | — | — |
| 1996-07-16 | $24.25 | $37.12 | 19,400 | — | — |
| 1996-07-15 | $24.50 | $37.50 | 10,600 | — | — |
| 1996-07-12 | $25.00 | $38.27 | 19,900 | — | — |
| 1996-07-11 | $25.00 | $38.27 | 18,700 | — | — |
| 1996-07-10 | $25.75 | $39.41 | 4,100 | — | — |
| 1996-07-09 | $25.63 | $39.22 | 43,500 | — | — |
| 1996-07-08 | $25.75 | $39.41 | 31,000 | — | — |
| 1996-07-05 | $26.25 | $40.18 | 6,700 | — | — |
| 1996-07-03 | $26.25 | $40.18 | 9,500 | — | — |
| 1996-07-02 | $26.63 | $40.75 | 20,500 | — | — |
| 1996-07-01 | $26.00 | $39.80 | 17,900 | — | — |
| 1996-06-28 | $25.00 | $38.27 | 30,800 | — | — |
| 1996-06-27 | $25.50 | $39.03 | 14,700 | — | — |
| 1996-06-26 | $26.00 | $39.80 | 9,600 | — | — |
| 1996-06-25 | $26.13 | $39.99 | 24,700 | — | — |
| 1996-06-24 | $26.25 | $40.18 | 17,900 | — | — |
| 1996-06-21 | $26.13 | $39.99 | 59,300 | — | — |
| 1996-06-20 | $26.00 | $39.80 | 12,700 | — | — |
| 1996-06-19 | $26.63 | $40.75 | 43,000 | — | — |
| 1996-06-18 | $26.38 | $40.37 | 77,500 | — | — |
| 1996-06-17 | $25.63 | $39.22 | 5,900 | — | — |
| 1996-06-14 | $25.13 | $38.46 | 5,400 | — | — |
| 1996-06-13 | $25.63 | $38.99 | 34,900 | — | — |
| 1996-06-12 | $25.63 | $38.99 | 12,600 | — | — |
| 1996-06-11 | $25.38 | $38.61 | 2,400 | — | — |
| 1996-06-10 | $25.50 | $38.80 | 13,200 | — | — |
| 1996-06-07 | $25.75 | $39.18 | 7,900 | — | — |
| 1996-06-06 | $25.88 | $39.37 | 55,700 | — | — |
| 1996-06-05 | $25.00 | $38.04 | 5,600 | — | — |
| 1996-06-04 | $25.38 | $38.61 | 7,500 | — | — |
| 1996-06-03 | $25.63 | $38.99 | 12,000 | — | — |
| 1996-05-31 | $25.88 | $39.37 | 49,300 | — | — |
| 1996-05-30 | $25.50 | $38.80 | 42,900 | — | — |
| 1996-05-29 | $24.25 | $36.90 | 4,700 | — | — |
| 1996-05-28 | $24.63 | $37.47 | 4,700 | — | — |
| 1996-05-24 | $24.75 | $37.66 | 10,500 | — | — |
| 1996-05-23 | $25.13 | $38.23 | 8,900 | — | — |
| 1996-05-22 | $25.50 | $38.80 | 3,200 | — | — |
| 1996-05-21 | $25.38 | $38.61 | 7,300 | — | — |
| 1996-05-20 | $25.63 | $38.99 | 10,200 | — | — |
| 1996-05-17 | $25.75 | $39.18 | 20,000 | — | — |
| 1996-05-16 | $25.75 | $39.18 | 27,800 | — | — |
| 1996-05-15 | $25.75 | $39.18 | 30,900 | — | — |
| 1996-05-14 | $25.00 | $38.04 | 18,600 | — | — |
| 1996-05-13 | $24.38 | $37.09 | 7,700 | — | — |
| 1996-05-10 | $24.50 | $37.28 | 6,800 | — | — |
| 1996-05-09 | $24.00 | $36.52 | 27,900 | — | — |
| 1996-05-08 | $23.88 | $36.33 | 8,100 | — | — |
| 1996-05-07 | $23.88 | $36.33 | 19,100 | — | — |
| 1996-05-06 | $23.63 | $35.95 | 31,200 | — | — |
| 1996-05-03 | $23.75 | $36.14 | 20,800 | — | — |
| 1996-05-02 | $24.00 | $36.52 | 14,300 | — | — |
| 1996-05-01 | $24.50 | $37.28 | 9,300 | — | — |
| 1996-04-30 | $24.50 | $37.28 | 3,900 | — | — |
| 1996-04-29 | $24.63 | $37.47 | 12,200 | — | — |
| 1996-04-26 | $24.75 | $37.66 | 13,700 | — | — |
| 1996-04-25 | $24.63 | $37.47 | 13,400 | — | — |
| 1996-04-24 | $24.00 | $36.52 | 19,200 | — | — |
| 1996-04-23 | $24.25 | $36.90 | 18,400 | — | — |
| 1996-04-22 | $24.13 | $36.71 | 23,700 | — | — |
| 1996-04-19 | $24.13 | $36.71 | 49,000 | — | — |
| 1996-04-18 | $24.25 | $36.90 | 4,900 | — | — |
| 1996-04-17 | $24.25 | $36.90 | 7,700 | — | — |
| 1996-04-16 | $24.00 | $36.52 | 30,000 | — | — |
| 1996-04-15 | $24.25 | $36.90 | 14,500 | — | — |
| 1996-04-12 | $24.50 | $37.28 | 12,000 | — | — |
| 1996-04-11 | $24.13 | $36.71 | 35,700 | — | — |
| 1996-04-10 | $24.00 | $36.52 | 33,200 | — | — |
| 1996-04-09 | $24.38 | $37.09 | 10,800 | — | — |
| 1996-04-08 | $24.00 | $36.52 | 12,200 | — | — |
| 1996-04-04 | $24.38 | $37.09 | 3,200 | — | — |
| 1996-04-03 | $24.38 | $37.09 | 21,700 | — | — |
| 1996-04-02 | $24.75 | $37.66 | 36,800 | — | — |
| 1996-04-01 | $24.38 | $37.09 | 29,700 | — | — |
| 1996-03-29 | $24.63 | $37.47 | 26,600 | — | — |
| 1996-03-28 | $24.38 | $37.09 | 14,200 | — | — |
| 1996-03-27 | $24.50 | $37.28 | 14,600 | — | — |
| 1996-03-26 | $24.25 | $36.90 | 36,300 | — | — |
| 1996-03-25 | $24.00 | $36.52 | 28,700 | — | — |
| 1996-03-22 | $23.75 | $36.14 | 12,600 | — | — |
| 1996-03-21 | $23.63 | $35.95 | 10,000 | — | — |
| 1996-03-20 | $23.38 | $35.57 | 29,900 | — | — |
| 1996-03-19 | $23.00 | $35.00 | 44,500 | — | — |
| 1996-03-18 | $22.63 | $34.43 | 33,200 | — | — |
| 1996-03-15 | $23.00 | $35.00 | 29,300 | — | — |
| 1996-03-14 | $22.88 | $34.81 | 13,800 | — | — |
| 1996-03-13 | $23.00 | $34.77 | 3,700 | — | — |
| 1996-03-12 | $22.88 | $34.58 | 14,000 | — | — |
| 1996-03-11 | $22.88 | $34.58 | 20,400 | — | — |
| 1996-03-08 | $23.25 | $35.15 | 25,100 | — | — |
| 1996-03-07 | $24.13 | $36.47 | 12,500 | — | — |
| 1996-03-06 | $24.13 | $36.47 | 40,500 | — | — |
| 1996-03-05 | $23.88 | $36.09 | 8,500 | — | — |
| 1996-03-04 | $23.75 | $35.90 | 27,400 | — | — |
| 1996-03-01 | $23.88 | $36.09 | 40,900 | — | — |
| 1996-02-29 | $23.50 | $35.53 | 8,700 | — | — |
| 1996-02-28 | $23.25 | $35.15 | 18,100 | — | — |
| 1996-02-27 | $23.13 | $34.96 | 7,800 | — | — |
| 1996-02-26 | $23.25 | $35.15 | 21,700 | — | — |
| 1996-02-23 | $23.38 | $35.34 | 27,400 | — | — |
| 1996-02-22 | $23.50 | $35.53 | 17,800 | — | — |
| 1996-02-21 | $23.13 | $34.96 | 21,900 | — | — |
| 1996-02-20 | $23.13 | $34.96 | 29,500 | — | — |
| 1996-02-16 | $22.63 | $34.20 | 13,700 | — | — |
| 1996-02-15 | $22.50 | $34.01 | 44,100 | — | — |
| 1996-02-14 | $22.13 | $33.45 | 8,600 | — | — |
| 1996-02-13 | $22.63 | $34.20 | 23,800 | — | — |
| 1996-02-12 | $23.00 | $34.77 | 46,000 | — | — |
| 1996-02-09 | $22.13 | $33.45 | 11,800 | — | — |
| 1996-02-08 | $22.75 | $34.39 | 57,200 | — | — |
| 1996-02-07 | $21.50 | $32.50 | 115,600 | — | — |
| 1996-02-06 | $21.13 | $31.94 | 49,200 | — | — |
| 1996-02-05 | $21.13 | $31.94 | 6,800 | — | — |
| 1996-02-02 | $21.00 | $31.75 | 6,000 | — | — |
| 1996-02-01 | $20.63 | $31.18 | 13,300 | — | — |
| 1996-01-31 | $20.88 | $31.56 | 8,100 | — | — |
| 1996-01-30 | $21.00 | $31.75 | 9,100 | — | — |
| 1996-01-29 | $20.88 | $31.56 | 11,400 | — | — |
| 1996-01-26 | $20.50 | $30.99 | 4,600 | — | — |
| 1996-01-25 | $20.38 | $30.80 | 80,300 | — | — |
| 1996-01-24 | $20.50 | $30.99 | 11,400 | — | — |
| 1996-01-23 | $20.25 | $30.61 | 11,800 | — | — |
| 1996-01-22 | $20.44 | $30.90 | 5,000 | — | — |
| 1996-01-19 | $20.63 | $31.18 | 9,200 | — | — |
| 1996-01-18 | $20.50 | $30.99 | 17,800 | — | — |
| 1996-01-17 | $20.75 | $31.37 | 2,400 | — | — |
| 1996-01-16 | $20.88 | $31.56 | 38,000 | — | — |
| 1996-01-15 | $20.13 | $30.42 | 18,400 | — | — |
| 1996-01-12 | $19.75 | $29.86 | 24,400 | — | — |
| 1996-01-11 | $20.63 | $31.18 | 15,400 | — | — |
| 1996-01-10 | $20.00 | $30.23 | 9,900 | — | — |
| 1996-01-09 | $20.50 | $30.99 | 13,700 | — | — |
| 1996-01-08 | $21.13 | $31.94 | 5,400 | — | — |
| 1996-01-05 | $20.38 | $30.80 | 15,300 | — | — |
| 1996-01-04 | $20.75 | $31.37 | 42,400 | — | — |
| 1996-01-03 | $21.50 | $32.50 | 24,400 | — | — |
| 1996-01-02 | $21.75 | $32.88 | 58,000 | — | — |