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 | $35.63 | $49.24 | 233,200 | — | — |
| 1996-12-30 | $36.25 | $50.11 | 106,400 | — | — |
| 1996-12-27 | $36.38 | $50.28 | 191,300 | — | — |
| 1996-12-26 | $36.25 | $50.11 | 135,600 | — | — |
| 1996-12-24 | $36.50 | $50.45 | 31,100 | — | — |
| 1996-12-23 | $36.38 | $50.28 | 246,100 | — | — |
| 1996-12-20 | $37.75 | $52.18 | 472,300 | — | — |
| 1996-12-19 | $36.50 | $50.45 | 118,800 | — | — |
| 1996-12-18 | $36.13 | $49.94 | 110,100 | — | — |
| 1996-12-17 | $35.75 | $49.42 | 163,800 | — | — |
| 1996-12-16 | $35.88 | $49.59 | 146,700 | — | — |
| 1996-12-13 | $35.88 | $49.59 | 85,800 | — | — |
| 1996-12-12 | $35.75 | $49.42 | 107,800 | — | — |
| 1996-12-11 | $36.00 | $49.76 | 56,700 | — | — |
| 1996-12-10 | $36.38 | $50.28 | 29,700 | — | — |
| 1996-12-09 | $36.25 | $50.11 | 60,200 | — | — |
| 1996-12-06 | $35.50 | $49.07 | 85,400 | — | — |
| 1996-12-05 | $36.38 | $50.28 | 74,200 | — | — |
| 1996-12-04 | $36.50 | $50.45 | 84,400 | — | — |
| 1996-12-03 | $36.00 | $49.76 | 97,900 | — | — |
| 1996-12-02 | $35.75 | $49.42 | 87,700 | — | — |
| 1996-11-29 | $36.25 | $50.11 | 27,100 | — | — |
| 1996-11-27 | $36.13 | $49.94 | 34,400 | — | — |
| 1996-11-26 | $36.13 | $49.94 | 102,400 | — | — |
| 1996-11-25 | $36.25 | $50.11 | 74,900 | — | — |
| 1996-11-22 | $35.88 | $49.59 | 83,700 | — | — |
| 1996-11-21 | $35.50 | $49.07 | 110,300 | — | — |
| 1996-11-20 | $34.75 | $48.04 | 163,200 | — | — |
| 1996-11-19 | $34.88 | $48.21 | 70,100 | — | — |
| 1996-11-18 | $34.88 | $48.21 | 129,100 | — | — |
| 1996-11-15 | $35.00 | $48.38 | 256,000 | — | — |
| 1996-11-14 | $34.25 | $47.07 | 198,500 | — | — |
| 1996-11-13 | $33.75 | $46.38 | 77,800 | — | — |
| 1996-11-12 | $32.88 | $45.18 | 151,800 | — | — |
| 1996-11-11 | $32.88 | $45.18 | 254,900 | — | — |
| 1996-11-08 | $32.75 | $45.01 | 361,300 | — | — |
| 1996-11-07 | $32.50 | $44.66 | 215,700 | — | — |
| 1996-11-06 | $32.38 | $44.49 | 198,600 | — | — |
| 1996-11-05 | $32.25 | $44.32 | 94,600 | — | — |
| 1996-11-04 | $32.13 | $44.15 | 171,600 | — | — |
| 1996-11-01 | $32.13 | $44.15 | 83,600 | — | — |
| 1996-10-31 | $32.13 | $44.15 | 242,500 | — | — |
| 1996-10-30 | $32.25 | $44.32 | 80,400 | — | — |
| 1996-10-29 | $32.38 | $44.49 | 245,800 | — | — |
| 1996-10-28 | $32.38 | $44.49 | 94,400 | — | — |
| 1996-10-25 | $32.50 | $44.66 | 135,300 | — | — |
| 1996-10-24 | $32.38 | $44.49 | 183,000 | — | — |
| 1996-10-23 | $33.00 | $45.35 | 187,800 | — | — |
| 1996-10-22 | $33.25 | $45.69 | 90,000 | — | — |
| 1996-10-21 | $33.75 | $46.38 | 306,400 | — | — |
| 1996-10-18 | $33.63 | $46.21 | 82,000 | — | — |
| 1996-10-17 | $34.13 | $46.90 | 153,300 | — | — |
| 1996-10-16 | $33.63 | $46.21 | 108,300 | — | — |
| 1996-10-15 | $33.88 | $46.55 | 136,000 | — | — |
| 1996-10-14 | $33.38 | $45.87 | 74,500 | — | — |
| 1996-10-11 | $32.88 | $45.18 | 53,700 | — | — |
| 1996-10-10 | $32.50 | $44.66 | 32,900 | — | — |
| 1996-10-09 | $32.63 | $44.83 | 76,300 | — | — |
| 1996-10-08 | $32.75 | $45.01 | 132,100 | — | — |
| 1996-10-07 | $32.63 | $44.83 | 126,300 | — | — |
| 1996-10-04 | $32.63 | $44.83 | 106,700 | — | — |
| 1996-10-03 | $32.25 | $44.32 | 72,500 | — | — |
| 1996-10-02 | $32.13 | $44.15 | 63,900 | — | — |
| 1996-10-01 | $32.13 | $44.15 | 37,400 | — | — |
| 1996-09-30 | $32.13 | $44.15 | 88,300 | — | — |
| 1996-09-27 | $32.13 | $44.15 | 30,100 | — | — |
| 1996-09-26 | $32.13 | $44.15 | 94,000 | — | — |
| 1996-09-25 | $32.13 | $44.15 | 34,600 | — | — |
| 1996-09-24 | $32.13 | $44.15 | 74,400 | — | — |
| 1996-09-23 | $32.00 | $43.98 | 61,900 | — | — |
| 1996-09-20 | $32.00 | $43.98 | 138,400 | — | — |
| 1996-09-19 | $32.38 | $44.49 | 106,100 | — | — |
| 1996-09-18 | $32.00 | $43.98 | 37,000 | — | — |
| 1996-09-17 | $32.13 | $44.15 | 50,900 | — | — |
| 1996-09-16 | $32.13 | $44.15 | 117,100 | — | — |
| 1996-09-13 | $32.13 | $44.15 | 44,500 | — | — |
| 1996-09-12 | $31.88 | $43.80 | 38,400 | — | — |
| 1996-09-11 | $31.50 | $43.29 | 31,500 | — | — |
| 1996-09-10 | $31.58 | $43.40 | 74,550 | — | — |
| 1996-09-09 | $31.33 | $43.06 | 70,200 | — | — |
| 1996-09-06 | $30.92 | $42.49 | 92,400 | — | — |
| 1996-09-05 | $30.83 | $42.37 | 80,850 | — | — |
| 1996-09-04 | $30.92 | $42.49 | 70,800 | — | — |
| 1996-09-03 | $30.75 | $42.26 | 71,700 | — | — |
| 1996-08-30 | $30.42 | $41.80 | 48,750 | — | — |
| 1996-08-29 | $30.75 | $42.26 | 78,000 | — | — |
| 1996-08-28 | $30.92 | $42.49 | 71,250 | — | — |
| 1996-08-27 | $30.75 | $42.26 | 50,850 | — | — |
| 1996-08-26 | $30.92 | $42.49 | 52,350 | — | — |
| 1996-08-23 | $30.67 | $42.14 | 46,800 | — | — |
| 1996-08-22 | $30.92 | $42.49 | 78,150 | — | — |
| 1996-08-21 | $30.83 | $42.37 | 91,500 | — | — |
| 1996-08-20 | $30.92 | $42.49 | 190,200 | — | — |
| 1996-08-19 | $30.67 | $42.14 | 148,800 | — | — |
| 1996-08-16 | $30.58 | $42.03 | 138,750 | — | — |
| 1996-08-15 | $30.83 | $42.10 | 60,900 | — | — |
| 1996-08-14 | $30.75 | $41.98 | 54,900 | — | — |
| 1996-08-13 | $30.50 | $41.64 | 116,400 | — | — |
| 1996-08-12 | $30.67 | $41.87 | 81,750 | — | — |
| 1996-08-09 | $30.42 | $41.53 | 47,250 | — | — |
| 1996-08-08 | $30.25 | $41.30 | 43,800 | — | — |
| 1996-08-07 | $30.50 | $41.64 | 76,050 | — | — |
| 1996-08-06 | $30.33 | $41.41 | 49,800 | — | — |
| 1996-08-05 | $29.83 | $40.73 | 83,400 | — | — |
| 1996-08-02 | $29.83 | $40.73 | 124,350 | — | — |
| 1996-08-01 | $29.58 | $40.39 | 282,150 | — | — |
| 1996-07-31 | $29.58 | $40.39 | 258,450 | — | — |
| 1996-07-30 | $29.42 | $40.16 | 65,700 | — | — |
| 1996-07-29 | $29.33 | $40.05 | 115,350 | — | — |
| 1996-07-26 | $28.92 | $39.48 | 348,750 | — | — |
| 1996-07-25 | $28.75 | $39.25 | 90,600 | — | — |
| 1996-07-24 | $28.33 | $38.68 | 88,800 | — | — |
| 1996-07-23 | $28.42 | $38.80 | 352,950 | — | — |
| 1996-07-22 | $28.83 | $39.37 | 469,800 | — | — |
| 1996-07-19 | $29.58 | $40.39 | 181,800 | — | — |
| 1996-07-18 | $29.83 | $40.73 | 133,950 | — | — |
| 1996-07-17 | $29.58 | $40.39 | 224,250 | — | — |
| 1996-07-16 | $29.08 | $39.71 | 298,350 | — | — |
| 1996-07-15 | $29.00 | $39.59 | 202,050 | — | — |
| 1996-07-12 | $29.42 | $40.16 | 200,250 | — | — |
| 1996-07-11 | $29.92 | $40.85 | 333,900 | — | — |
| 1996-07-10 | $30.58 | $41.76 | 304,500 | — | — |
| 1996-07-09 | $30.92 | $42.21 | 408,600 | — | — |
| 1996-07-08 | $31.33 | $42.78 | 72,150 | — | — |
| 1996-07-05 | $31.42 | $42.89 | 140,550 | — | — |
| 1996-07-03 | $31.75 | $43.35 | 130,650 | — | — |
| 1996-07-02 | $31.67 | $43.24 | 69,600 | — | — |
| 1996-07-01 | $31.58 | $43.12 | 315,000 | — | — |
| 1996-06-28 | $31.58 | $43.12 | 147,750 | — | — |
| 1996-06-27 | $31.42 | $42.89 | 45,750 | — | — |
| 1996-06-26 | $31.42 | $42.89 | 29,250 | — | — |
| 1996-06-25 | $31.50 | $43.01 | 102,450 | — | — |
| 1996-06-24 | $31.50 | $43.01 | 51,750 | — | — |
| 1996-06-21 | $31.67 | $43.24 | 141,000 | — | — |
| 1996-06-20 | $31.50 | $43.01 | 34,050 | — | — |
| 1996-06-19 | $31.42 | $42.89 | 156,300 | — | — |
| 1996-06-18 | $31.75 | $43.35 | 67,350 | — | — |
| 1996-06-17 | $31.58 | $43.12 | 69,300 | — | — |
| 1996-06-14 | $32.00 | $43.69 | 65,850 | — | — |
| 1996-06-13 | $32.08 | $43.80 | 54,750 | — | — |
| 1996-06-12 | $32.08 | $43.80 | 197,100 | — | — |
| 1996-06-11 | $31.92 | $43.58 | 114,150 | — | — |
| 1996-06-10 | $32.00 | $43.69 | 80,250 | — | — |
| 1996-06-07 | $32.00 | $43.69 | 111,000 | — | — |
| 1996-06-06 | $32.50 | $44.37 | 132,150 | — | — |
| 1996-06-05 | $32.67 | $44.60 | 45,150 | — | — |
| 1996-06-04 | $32.67 | $44.60 | 69,000 | — | — |
| 1996-06-03 | $32.00 | $43.69 | 93,000 | — | — |
| 1996-05-31 | $32.08 | $43.80 | 127,950 | — | — |
| 1996-05-30 | $32.25 | $44.03 | 70,200 | — | — |
| 1996-05-29 | $32.08 | $43.80 | 279,900 | — | — |
| 1996-05-28 | $32.50 | $44.37 | 92,100 | — | — |
| 1996-05-24 | $32.58 | $44.49 | 63,750 | — | — |
| 1996-05-23 | $32.42 | $44.26 | 68,850 | — | — |
| 1996-05-22 | $32.50 | $44.37 | 120,000 | — | — |
| 1996-05-21 | $32.50 | $44.37 | 119,700 | — | — |
| 1996-05-20 | $32.17 | $43.92 | 77,550 | — | — |
| 1996-05-17 | $31.75 | $43.35 | 94,200 | — | — |
| 1996-05-16 | $31.83 | $43.46 | 80,550 | — | — |
| 1996-05-15 | $32.00 | $43.44 | 39,450 | — | — |
| 1996-05-14 | $32.00 | $43.44 | 78,900 | — | — |
| 1996-05-13 | $31.42 | $42.65 | 209,550 | — | — |
| 1996-05-10 | $31.33 | $42.54 | 155,100 | — | — |
| 1996-05-09 | $31.42 | $42.65 | 66,000 | — | — |
| 1996-05-08 | $31.83 | $43.22 | 214,200 | — | — |
| 1996-05-07 | $31.50 | $42.77 | 36,600 | — | — |
| 1996-05-06 | $31.42 | $42.65 | 132,750 | — | — |
| 1996-05-03 | $31.67 | $42.99 | 86,400 | — | — |
| 1996-05-02 | $32.00 | $43.44 | 100,650 | — | — |
| 1996-05-01 | $32.25 | $43.78 | 127,950 | — | — |
| 1996-04-30 | $32.00 | $43.44 | 136,950 | — | — |
| 1996-04-29 | $32.08 | $43.56 | 70,800 | — | — |
| 1996-04-26 | $31.92 | $43.33 | 165,600 | — | — |
| 1996-04-25 | $32.17 | $43.67 | 112,350 | — | — |
| 1996-04-24 | $31.92 | $43.33 | 74,850 | — | — |
| 1996-04-23 | $32.17 | $43.67 | 119,100 | — | — |
| 1996-04-22 | $32.33 | $43.90 | 191,850 | — | — |
| 1996-04-19 | $31.92 | $43.33 | 132,900 | — | — |
| 1996-04-18 | $31.33 | $42.54 | 188,100 | — | — |
| 1996-04-17 | $31.08 | $42.20 | 48,450 | — | — |
| 1996-04-16 | $31.25 | $42.43 | 85,200 | — | — |
| 1996-04-15 | $31.25 | $42.43 | 85,800 | — | — |
| 1996-04-12 | $30.75 | $41.75 | 87,150 | — | — |
| 1996-04-11 | $30.42 | $41.29 | 106,800 | — | — |
| 1996-04-10 | $30.00 | $40.73 | 67,200 | — | — |
| 1996-04-09 | $30.25 | $41.07 | 162,300 | — | — |
| 1996-04-08 | $30.75 | $41.75 | 43,650 | — | — |
| 1996-04-04 | $31.00 | $42.09 | 59,700 | — | — |
| 1996-04-03 | $31.25 | $42.43 | 48,900 | — | — |
| 1996-04-02 | $31.17 | $42.31 | 48,600 | — | — |
| 1996-04-01 | $31.08 | $42.20 | 59,850 | — | — |
| 1996-03-29 | $31.17 | $42.31 | 132,000 | — | — |
| 1996-03-28 | $31.17 | $42.31 | 58,650 | — | — |
| 1996-03-27 | $30.92 | $41.97 | 64,650 | — | — |
| 1996-03-26 | $31.25 | $42.43 | 68,100 | — | — |
| 1996-03-25 | $31.00 | $42.09 | 37,800 | — | — |
| 1996-03-22 | $31.25 | $42.43 | 75,300 | — | — |
| 1996-03-21 | $31.17 | $42.31 | 57,150 | — | — |
| 1996-03-20 | $31.08 | $42.20 | 235,800 | — | — |
| 1996-03-19 | $30.92 | $41.97 | 189,150 | — | — |
| 1996-03-18 | $30.58 | $41.52 | 156,300 | — | — |
| 1996-03-15 | $29.83 | $40.50 | 140,250 | — | — |
| 1996-03-14 | $29.83 | $40.50 | 165,000 | — | — |
| 1996-03-13 | $30.08 | $40.84 | 233,550 | — | — |
| 1996-03-12 | $30.50 | $41.41 | 177,150 | — | — |
| 1996-03-11 | $30.25 | $41.07 | 184,950 | — | — |
| 1996-03-08 | $30.00 | $40.73 | 134,250 | — | — |
| 1996-03-07 | $30.00 | $40.73 | 97,050 | — | — |
| 1996-03-06 | $30.42 | $41.29 | 157,650 | — | — |
| 1996-03-05 | $30.67 | $41.63 | 181,800 | — | — |
| 1996-03-04 | $30.50 | $41.41 | 154,950 | — | — |
| 1996-03-01 | $29.75 | $40.39 | 82,650 | — | — |
| 1996-02-29 | $29.83 | $40.50 | 172,800 | — | — |
| 1996-02-28 | $29.67 | $40.28 | 191,850 | — | — |
| 1996-02-27 | $29.08 | $39.48 | 70,950 | — | — |
| 1996-02-26 | $29.17 | $39.60 | 59,550 | — | — |
| 1996-02-23 | $29.50 | $40.05 | 77,700 | — | — |
| 1996-02-22 | $29.92 | $40.62 | 176,550 | — | — |
| 1996-02-21 | $29.83 | $40.50 | 113,850 | — | — |
| 1996-02-20 | $29.42 | $39.94 | 50,400 | — | — |
| 1996-02-16 | $29.33 | $39.82 | 122,100 | — | — |
| 1996-02-15 | $29.25 | $39.71 | 87,300 | — | — |
| 1996-02-14 | $29.42 | $39.69 | 63,750 | — | — |
| 1996-02-13 | $29.17 | $39.36 | 104,400 | — | — |
| 1996-02-12 | $29.50 | $39.81 | 156,750 | — | — |
| 1996-02-09 | $28.83 | $38.91 | 204,750 | — | — |
| 1996-02-08 | $29.33 | $39.58 | 183,150 | — | — |
| 1996-02-07 | $29.00 | $39.13 | 176,250 | — | — |
| 1996-02-06 | $28.83 | $38.91 | 325,200 | — | — |
| 1996-02-05 | $28.75 | $38.79 | 63,150 | — | — |
| 1996-02-02 | $29.25 | $39.47 | 101,250 | — | — |
| 1996-02-01 | $29.83 | $40.26 | 138,600 | — | — |
| 1996-01-31 | $29.33 | $39.58 | 108,000 | — | — |
| 1996-01-30 | $29.25 | $39.47 | 167,400 | — | — |
| 1996-01-29 | $29.58 | $39.92 | 81,750 | — | — |
| 1996-01-26 | $30.08 | $40.59 | 335,550 | — | — |
| 1996-01-25 | $29.25 | $39.47 | 247,200 | — | — |
| 1996-01-24 | $31.00 | $41.83 | 114,000 | — | — |
| 1996-01-23 | $30.67 | $41.38 | 100,800 | — | — |
| 1996-01-22 | $30.58 | $41.27 | 117,300 | — | — |
| 1996-01-19 | $30.58 | $41.27 | 181,200 | — | — |
| 1996-01-18 | $30.08 | $40.59 | 60,300 | — | — |
| 1996-01-17 | $30.08 | $40.59 | 87,900 | — | — |
| 1996-01-16 | $30.25 | $40.82 | 208,500 | — | — |
| 1996-01-15 | $29.50 | $39.81 | 122,400 | — | — |
| 1996-01-12 | $29.08 | $39.24 | 48,900 | — | — |
| 1996-01-11 | $29.25 | $39.47 | 80,100 | — | — |
| 1996-01-10 | $28.75 | $38.79 | 123,300 | — | — |
| 1996-01-09 | $29.75 | $40.14 | 110,700 | — | — |
| 1996-01-08 | $30.33 | $40.93 | 27,450 | — | — |
| 1996-01-05 | $30.25 | $40.82 | 56,100 | — | — |
| 1996-01-04 | $30.00 | $40.48 | 69,900 | — | — |
| 1996-01-03 | $30.67 | $41.38 | 133,500 | — | — |
| 1996-01-02 | $30.67 | $41.38 | 162,900 | — | — |