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 | $30.75 | $39.96 | 18,000 | — | — |
| 1996-12-30 | $30.00 | $38.99 | 12,400 | — | — |
| 1996-12-27 | $30.50 | $39.64 | 9,200 | — | — |
| 1996-12-26 | $30.38 | $39.48 | 2,200 | — | — |
| 1996-12-24 | $29.88 | $38.83 | 1,600 | — | — |
| 1996-12-23 | $29.88 | $38.83 | 11,900 | — | — |
| 1996-12-20 | $30.25 | $39.31 | 7,700 | — | — |
| 1996-12-19 | $30.50 | $39.64 | 9,100 | — | — |
| 1996-12-18 | $30.50 | $39.64 | 6,900 | — | — |
| 1996-12-17 | $30.25 | $39.31 | 20,100 | — | — |
| 1996-12-16 | $30.50 | $39.64 | 47,600 | — | — |
| 1996-12-13 | $31.13 | $40.45 | 10,600 | — | — |
| 1996-12-12 | $31.13 | $40.45 | 12,500 | — | — |
| 1996-12-11 | $31.25 | $40.61 | 13,600 | — | — |
| 1996-12-10 | $31.63 | $41.10 | 9,400 | — | — |
| 1996-12-09 | $31.38 | $40.78 | 15,400 | — | — |
| 1996-12-06 | $30.88 | $40.13 | 7,000 | — | — |
| 1996-12-05 | $31.13 | $40.45 | 3,700 | — | — |
| 1996-12-04 | $31.25 | $40.61 | 4,100 | — | — |
| 1996-12-03 | $31.13 | $40.45 | 10,400 | — | — |
| 1996-12-02 | $31.13 | $40.45 | 10,400 | — | — |
| 1996-11-29 | $31.00 | $40.29 | 4,000 | — | — |
| 1996-11-27 | $31.25 | $40.61 | 3,900 | — | — |
| 1996-11-26 | $31.00 | $40.29 | 6,100 | — | — |
| 1996-11-25 | $31.13 | $40.45 | 9,100 | — | — |
| 1996-11-22 | $30.75 | $39.96 | 7,400 | — | — |
| 1996-11-21 | $30.75 | $39.96 | 33,100 | — | — |
| 1996-11-20 | $30.63 | $39.80 | 6,200 | — | — |
| 1996-11-19 | $30.75 | $39.96 | 8,400 | — | — |
| 1996-11-18 | $31.00 | $40.29 | 22,600 | — | — |
| 1996-11-15 | $30.75 | $39.96 | 2,600 | — | — |
| 1996-11-14 | $30.75 | $39.96 | 3,900 | — | — |
| 1996-11-13 | $30.50 | $39.64 | 8,000 | — | — |
| 1996-11-12 | $30.63 | $39.80 | 7,700 | — | — |
| 1996-11-11 | $30.50 | $39.64 | 12,600 | — | — |
| 1996-11-08 | $30.50 | $39.64 | 11,300 | — | — |
| 1996-11-07 | $30.50 | $39.64 | 6,800 | — | — |
| 1996-11-06 | $30.25 | $39.31 | 11,100 | — | — |
| 1996-11-05 | $30.25 | $39.07 | 8,700 | — | — |
| 1996-11-04 | $30.63 | $39.55 | 7,900 | — | — |
| 1996-11-01 | $30.75 | $39.71 | 12,000 | — | — |
| 1996-10-31 | $30.75 | $39.71 | 15,300 | — | — |
| 1996-10-30 | $30.63 | $39.55 | 4,200 | — | — |
| 1996-10-29 | $30.75 | $39.71 | 11,700 | — | — |
| 1996-10-28 | $30.25 | $39.07 | 18,500 | — | — |
| 1996-10-25 | $30.25 | $39.07 | 5,000 | — | — |
| 1996-10-24 | $30.38 | $39.23 | 8,500 | — | — |
| 1996-10-23 | $30.25 | $39.07 | 10,400 | — | — |
| 1996-10-22 | $30.13 | $38.91 | 7,400 | — | — |
| 1996-10-21 | $30.25 | $39.07 | 18,400 | — | — |
| 1996-10-18 | $30.00 | $38.74 | 16,400 | — | — |
| 1996-10-17 | $30.25 | $39.07 | 7,100 | — | — |
| 1996-10-16 | $30.50 | $39.39 | 7,200 | — | — |
| 1996-10-15 | $30.50 | $39.39 | 30,800 | — | — |
| 1996-10-14 | $30.50 | $39.39 | 8,600 | — | — |
| 1996-10-11 | $30.38 | $39.23 | 2,200 | — | — |
| 1996-10-10 | $30.38 | $39.23 | 800 | — | — |
| 1996-10-09 | $30.38 | $39.23 | 13,400 | — | — |
| 1996-10-08 | $30.50 | $39.39 | 3,000 | — | — |
| 1996-10-07 | $30.38 | $39.23 | 10,800 | — | — |
| 1996-10-04 | $30.00 | $38.74 | 12,400 | — | — |
| 1996-10-03 | $30.25 | $39.07 | 4,800 | — | — |
| 1996-10-02 | $30.50 | $39.39 | 9,800 | — | — |
| 1996-10-01 | $30.38 | $39.23 | 9,900 | — | — |
| 1996-09-30 | $30.00 | $38.74 | 42,000 | — | — |
| 1996-09-27 | $30.00 | $38.74 | 12,400 | — | — |
| 1996-09-26 | $30.00 | $38.74 | 11,000 | — | — |
| 1996-09-25 | $30.00 | $38.74 | 34,400 | — | — |
| 1996-09-24 | $29.88 | $38.58 | 4,300 | — | — |
| 1996-09-23 | $29.75 | $38.42 | 20,700 | — | — |
| 1996-09-20 | $30.00 | $38.74 | 17,000 | — | — |
| 1996-09-19 | $29.63 | $38.26 | 8,700 | — | — |
| 1996-09-18 | $29.25 | $37.78 | 9,400 | — | — |
| 1996-09-17 | $29.00 | $37.45 | 2,800 | — | — |
| 1996-09-16 | $29.13 | $37.61 | 16,500 | — | — |
| 1996-09-13 | $29.00 | $37.45 | 3,000 | — | — |
| 1996-09-12 | $28.75 | $37.13 | 58,800 | — | — |
| 1996-09-11 | $29.00 | $37.45 | 6,000 | — | — |
| 1996-09-10 | $28.88 | $37.29 | 5,200 | — | — |
| 1996-09-09 | $28.88 | $37.29 | 5,400 | — | — |
| 1996-09-06 | $28.88 | $37.29 | 11,300 | — | — |
| 1996-09-05 | $28.88 | $37.29 | 21,400 | — | — |
| 1996-09-04 | $28.75 | $37.13 | 5,800 | — | — |
| 1996-09-03 | $28.75 | $37.13 | 11,600 | — | — |
| 1996-08-30 | $29.00 | $37.45 | 16,200 | — | — |
| 1996-08-29 | $29.13 | $37.61 | 6,200 | — | — |
| 1996-08-28 | $29.25 | $37.78 | 5,900 | — | — |
| 1996-08-27 | $29.50 | $38.10 | 1,700 | — | — |
| 1996-08-26 | $29.50 | $38.10 | 4,500 | — | — |
| 1996-08-23 | $29.50 | $38.10 | 11,300 | — | — |
| 1996-08-22 | $29.50 | $38.10 | 54,800 | — | — |
| 1996-08-21 | $29.50 | $38.10 | 4,700 | — | — |
| 1996-08-20 | $29.38 | $37.94 | 5,200 | — | — |
| 1996-08-19 | $29.63 | $38.26 | 13,100 | — | — |
| 1996-08-16 | $29.88 | $38.58 | 2,000 | — | — |
| 1996-08-15 | $30.00 | $38.74 | 59,000 | — | — |
| 1996-08-14 | $29.63 | $38.26 | 25,900 | — | — |
| 1996-08-13 | $28.88 | $37.29 | 13,300 | — | — |
| 1996-08-12 | $29.00 | $37.45 | 29,000 | — | — |
| 1996-08-09 | $28.75 | $37.13 | 4,000 | — | — |
| 1996-08-08 | $28.50 | $36.81 | 7,500 | — | — |
| 1996-08-07 | $28.63 | $36.74 | 27,400 | — | — |
| 1996-08-06 | $28.50 | $36.58 | 16,600 | — | — |
| 1996-08-05 | $28.88 | $37.06 | 114,900 | — | — |
| 1996-08-02 | $28.38 | $36.42 | 29,500 | — | — |
| 1996-08-01 | $28.38 | $36.42 | 8,400 | — | — |
| 1996-07-31 | $28.13 | $36.09 | 7,600 | — | — |
| 1996-07-30 | $27.88 | $35.77 | 13,200 | — | — |
| 1996-07-29 | $27.88 | $35.77 | 3,800 | — | — |
| 1996-07-26 | $27.88 | $35.77 | 7,200 | — | — |
| 1996-07-25 | $27.88 | $35.77 | 2,100 | — | — |
| 1996-07-24 | $27.88 | $35.77 | 9,100 | — | — |
| 1996-07-23 | $27.88 | $35.77 | 10,400 | — | — |
| 1996-07-22 | $28.00 | $35.93 | 16,800 | — | — |
| 1996-07-19 | $28.00 | $35.93 | 21,400 | — | — |
| 1996-07-18 | $28.00 | $35.93 | 25,700 | — | — |
| 1996-07-17 | $27.88 | $35.77 | 7,000 | — | — |
| 1996-07-16 | $27.88 | $35.77 | 39,200 | — | — |
| 1996-07-15 | $28.25 | $36.26 | 13,300 | — | — |
| 1996-07-12 | $28.63 | $36.74 | 13,100 | — | — |
| 1996-07-11 | $28.75 | $36.90 | 64,700 | — | — |
| 1996-07-10 | $29.00 | $37.22 | 21,100 | — | — |
| 1996-07-09 | $29.13 | $37.38 | 7,500 | — | — |
| 1996-07-08 | $28.88 | $37.06 | 13,400 | — | — |
| 1996-07-05 | $28.75 | $36.90 | 14,800 | — | — |
| 1996-07-03 | $29.00 | $37.22 | 12,800 | — | — |
| 1996-07-02 | $28.88 | $37.06 | 19,200 | — | — |
| 1996-07-01 | $28.50 | $36.58 | 47,200 | — | — |
| 1996-06-28 | $28.50 | $36.58 | 34,200 | — | — |
| 1996-06-27 | $28.25 | $36.26 | 55,400 | — | — |
| 1996-06-26 | $28.25 | $36.26 | 29,400 | — | — |
| 1996-06-25 | $28.25 | $36.26 | 5,400 | — | — |
| 1996-06-24 | $28.25 | $36.26 | 6,900 | — | — |
| 1996-06-21 | $28.13 | $36.09 | 15,800 | — | — |
| 1996-06-20 | $27.88 | $35.77 | 16,700 | — | — |
| 1996-06-19 | $28.25 | $36.26 | 10,700 | — | — |
| 1996-06-18 | $28.13 | $36.09 | 11,400 | — | — |
| 1996-06-17 | $27.88 | $35.77 | 43,600 | — | — |
| 1996-06-14 | $28.25 | $36.26 | 15,200 | — | — |
| 1996-06-13 | $28.00 | $35.93 | 9,900 | — | — |
| 1996-06-12 | $28.00 | $35.93 | 10,200 | — | — |
| 1996-06-11 | $27.88 | $35.77 | 5,100 | — | — |
| 1996-06-10 | $27.38 | $35.13 | 5,000 | — | — |
| 1996-06-07 | $26.75 | $34.33 | 11,300 | — | — |
| 1996-06-06 | $27.00 | $34.65 | 13,500 | — | — |
| 1996-06-05 | $27.38 | $35.13 | 30,900 | — | — |
| 1996-06-04 | $26.75 | $34.33 | 29,600 | — | — |
| 1996-06-03 | $26.75 | $34.33 | 24,100 | — | — |
| 1996-05-31 | $26.63 | $34.17 | 24,200 | — | — |
| 1996-05-30 | $26.50 | $34.01 | 37,000 | — | — |
| 1996-05-29 | $26.25 | $33.69 | 92,700 | — | — |
| 1996-05-28 | $25.50 | $32.73 | 51,900 | — | — |
| 1996-05-24 | $25.88 | $33.21 | 47,800 | — | — |
| 1996-05-23 | $25.88 | $33.21 | 58,100 | — | — |
| 1996-05-22 | $25.75 | $33.05 | 15,100 | — | — |
| 1996-05-21 | $25.75 | $33.05 | 63,300 | — | — |
| 1996-05-20 | $26.00 | $33.37 | 25,900 | — | — |
| 1996-05-17 | $26.13 | $33.53 | 16,000 | — | — |
| 1996-05-16 | $26.13 | $33.53 | 11,400 | — | — |
| 1996-05-15 | $25.88 | $33.21 | 180,600 | — | — |
| 1996-05-14 | $26.00 | $33.37 | 18,500 | — | — |
| 1996-05-13 | $25.75 | $33.05 | 22,000 | — | — |
| 1996-05-10 | $26.00 | $33.37 | 10,300 | — | — |
| 1996-05-09 | $26.00 | $33.37 | 25,500 | — | — |
| 1996-05-08 | $26.50 | $34.01 | 20,700 | — | — |
| 1996-05-07 | $26.25 | $33.69 | 87,400 | — | — |
| 1996-05-06 | $26.38 | $33.85 | 104,000 | — | — |
| 1996-05-03 | $26.88 | $34.49 | 10,000 | — | — |
| 1996-05-02 | $27.00 | $34.65 | 41,000 | — | — |
| 1996-05-01 | $27.13 | $34.58 | 7,200 | — | — |
| 1996-04-30 | $27.00 | $34.42 | 60,200 | — | — |
| 1996-04-29 | $27.00 | $34.42 | 52,500 | — | — |
| 1996-04-26 | $27.38 | $34.90 | 107,500 | — | — |
| 1996-04-25 | $27.00 | $34.42 | 43,800 | — | — |
| 1996-04-24 | $27.13 | $34.58 | 15,800 | — | — |
| 1996-04-23 | $27.25 | $34.74 | 31,400 | — | — |
| 1996-04-22 | $27.63 | $35.22 | 9,800 | — | — |
| 1996-04-19 | $27.75 | $35.38 | 4,400 | — | — |
| 1996-04-18 | $28.00 | $35.70 | 2,300 | — | — |
| 1996-04-17 | $27.75 | $35.38 | 7,900 | — | — |
| 1996-04-16 | $27.63 | $35.22 | 52,600 | — | — |
| 1996-04-15 | $28.13 | $35.86 | 47,000 | — | — |
| 1996-04-12 | $28.00 | $35.70 | 7,400 | — | — |
| 1996-04-11 | $28.50 | $36.33 | 26,200 | — | — |
| 1996-04-10 | $28.63 | $36.49 | 36,200 | — | — |
| 1996-04-09 | $28.50 | $36.33 | 27,300 | — | — |
| 1996-04-08 | $30.25 | $38.56 | 11,700 | — | — |
| 1996-04-04 | $30.63 | $39.04 | 9,500 | — | — |
| 1996-04-03 | $30.38 | $38.72 | 9,000 | — | — |
| 1996-04-02 | $30.50 | $38.88 | 18,100 | — | — |
| 1996-04-01 | $30.50 | $38.88 | 29,600 | — | — |
| 1996-03-29 | $30.13 | $38.41 | 11,500 | — | — |
| 1996-03-28 | $30.13 | $38.41 | 19,800 | — | — |
| 1996-03-27 | $29.75 | $37.93 | 18,500 | — | — |
| 1996-03-26 | $29.25 | $37.29 | 26,000 | — | — |
| 1996-03-25 | $28.50 | $36.33 | 15,600 | — | — |
| 1996-03-22 | $28.00 | $35.70 | 36,800 | — | — |
| 1996-03-21 | $28.25 | $36.01 | 8,800 | — | — |
| 1996-03-20 | $28.25 | $36.01 | 13,000 | — | — |
| 1996-03-19 | $27.88 | $35.54 | 4,000 | — | — |
| 1996-03-18 | $27.88 | $35.54 | 27,100 | — | — |
| 1996-03-15 | $28.13 | $35.86 | 9,600 | — | — |
| 1996-03-14 | $28.00 | $35.70 | 34,400 | — | — |
| 1996-03-13 | $28.00 | $35.70 | 13,900 | — | — |
| 1996-03-12 | $27.88 | $35.54 | 5,000 | — | — |
| 1996-03-11 | $27.50 | $35.06 | 18,500 | — | — |
| 1996-03-08 | $27.63 | $35.22 | 10,100 | — | — |
| 1996-03-07 | $27.88 | $35.54 | 21,100 | — | — |
| 1996-03-06 | $28.13 | $35.86 | 37,100 | — | — |
| 1996-03-05 | $27.75 | $35.38 | 20,200 | — | — |
| 1996-03-04 | $27.63 | $35.22 | 20,500 | — | — |
| 1996-03-01 | $28.00 | $35.70 | 25,600 | — | — |
| 1996-02-29 | $28.25 | $36.01 | 32,300 | — | — |
| 1996-02-28 | $28.50 | $36.33 | 38,500 | — | — |
| 1996-02-27 | $28.63 | $36.49 | 25,200 | — | — |
| 1996-02-26 | $28.63 | $36.49 | 16,600 | — | — |
| 1996-02-23 | $28.63 | $36.49 | 9,500 | — | — |
| 1996-02-22 | $28.50 | $36.33 | 19,900 | — | — |
| 1996-02-21 | $28.63 | $36.49 | 18,400 | — | — |
| 1996-02-20 | $28.50 | $36.33 | 37,000 | — | — |
| 1996-02-16 | $28.75 | $36.65 | 19,800 | — | — |
| 1996-02-15 | $28.63 | $36.49 | 16,200 | — | — |
| 1996-02-14 | $28.75 | $36.65 | 13,300 | — | — |
| 1996-02-13 | $28.75 | $36.65 | 47,900 | — | — |
| 1996-02-12 | $28.88 | $36.81 | 33,900 | — | — |
| 1996-02-09 | $29.25 | $37.29 | 20,000 | — | — |
| 1996-02-08 | $29.00 | $36.97 | 8,100 | — | — |
| 1996-02-07 | $29.50 | $37.38 | 13,600 | — | — |
| 1996-02-06 | $29.50 | $37.38 | 11,300 | — | — |
| 1996-02-05 | $29.50 | $37.38 | 15,000 | — | — |
| 1996-02-02 | $29.63 | $37.54 | 17,700 | — | — |
| 1996-02-01 | $29.75 | $37.70 | 37,200 | — | — |
| 1996-01-31 | $29.75 | $37.70 | 27,200 | — | — |
| 1996-01-30 | $29.38 | $37.22 | 11,700 | — | — |
| 1996-01-29 | $29.75 | $37.70 | 37,000 | — | — |
| 1996-01-26 | $30.00 | $38.01 | 24,800 | — | — |
| 1996-01-25 | $30.00 | $38.01 | 21,900 | — | — |
| 1996-01-24 | $30.00 | $38.01 | 6,300 | — | — |
| 1996-01-23 | $29.63 | $37.54 | 16,000 | — | — |
| 1996-01-22 | $29.25 | $37.06 | 40,600 | — | — |
| 1996-01-19 | $27.88 | $35.32 | 1,154,000 | — | — |
| 1996-01-18 | $28.25 | $35.79 | 42,000 | — | — |
| 1996-01-17 | $28.75 | $36.43 | 84,000 | — | — |
| 1996-01-16 | $28.88 | $36.59 | 176,200 | — | — |
| 1996-01-15 | $28.75 | $36.43 | 86,800 | — | — |
| 1996-01-12 | $28.88 | $36.59 | 10,400 | — | — |
| 1996-01-11 | $29.00 | $36.75 | 15,800 | — | — |
| 1996-01-10 | $29.25 | $37.06 | 27,600 | — | — |
| 1996-01-09 | $29.88 | $37.85 | 13,500 | — | — |
| 1996-01-08 | $30.25 | $38.33 | 12,100 | — | — |
| 1996-01-05 | $30.38 | $38.49 | 97,500 | — | — |
| 1996-01-04 | $31.75 | $40.23 | 23,800 | — | — |
| 1996-01-03 | $32.50 | $41.18 | 9,600 | — | — |
| 1996-01-02 | $32.50 | $41.18 | 10,400 | — | — |