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 | $23.56 | $35.31 | 835,200 | — | — |
| 1996-12-30 | $23.53 | $35.27 | 304,800 | — | — |
| 1996-12-27 | $23.34 | $34.99 | 380,400 | — | — |
| 1996-12-26 | $23.16 | $34.71 | 442,800 | — | — |
| 1996-12-24 | $22.91 | $34.33 | 161,600 | — | — |
| 1996-12-23 | $22.72 | $34.05 | 366,800 | — | — |
| 1996-12-20 | $22.63 | $33.91 | 1,768,800 | — | — |
| 1996-12-19 | $22.84 | $34.24 | 704,000 | — | — |
| 1996-12-18 | $22.53 | $33.77 | 888,000 | — | — |
| 1996-12-17 | $22.09 | $33.11 | 988,000 | — | — |
| 1996-12-16 | $22.59 | $33.86 | 923,600 | — | — |
| 1996-12-13 | $22.78 | $34.14 | 781,600 | — | — |
| 1996-12-12 | $22.72 | $34.05 | 546,400 | — | — |
| 1996-12-11 | $23.09 | $34.61 | 512,000 | — | — |
| 1996-12-10 | $23.63 | $35.24 | 562,000 | — | — |
| 1996-12-09 | $23.38 | $34.87 | 528,800 | — | — |
| 1996-12-06 | $22.97 | $34.26 | 750,800 | — | — |
| 1996-12-05 | $23.25 | $34.68 | 656,000 | — | — |
| 1996-12-04 | $23.47 | $35.01 | 444,000 | — | — |
| 1996-12-03 | $23.75 | $35.43 | 858,000 | — | — |
| 1996-12-02 | $23.63 | $35.24 | 562,800 | — | — |
| 1996-11-29 | $23.84 | $35.57 | 230,400 | — | — |
| 1996-11-27 | $24.06 | $35.90 | 996,800 | — | — |
| 1996-11-26 | $23.97 | $35.76 | 832,400 | — | — |
| 1996-11-25 | $23.88 | $35.62 | 1,050,000 | — | — |
| 1996-11-22 | $23.63 | $35.24 | 494,000 | — | — |
| 1996-11-21 | $23.31 | $34.78 | 399,600 | — | — |
| 1996-11-20 | $23.13 | $34.50 | 497,600 | — | — |
| 1996-11-19 | $22.84 | $34.08 | 467,200 | — | — |
| 1996-11-18 | $22.72 | $33.89 | 644,000 | — | — |
| 1996-11-15 | $22.97 | $34.26 | 1,099,200 | — | — |
| 1996-11-14 | $22.59 | $33.70 | 350,000 | — | — |
| 1996-11-13 | $22.53 | $33.61 | 222,800 | — | — |
| 1996-11-12 | $22.50 | $33.56 | 690,000 | — | — |
| 1996-11-11 | $22.53 | $33.61 | 546,800 | — | — |
| 1996-11-08 | $22.88 | $34.12 | 821,600 | — | — |
| 1996-11-07 | $22.59 | $33.70 | 878,800 | — | — |
| 1996-11-06 | $22.34 | $33.33 | 646,400 | — | — |
| 1996-11-05 | $22.00 | $32.82 | 525,600 | — | — |
| 1996-11-04 | $21.97 | $32.77 | 352,400 | — | — |
| 1996-11-01 | $21.88 | $32.63 | 462,800 | — | — |
| 1996-10-31 | $22.19 | $33.10 | 274,400 | — | — |
| 1996-10-30 | $21.94 | $32.73 | 358,400 | — | — |
| 1996-10-29 | $22.00 | $32.82 | 352,400 | — | — |
| 1996-10-28 | $22.00 | $32.82 | 378,800 | — | — |
| 1996-10-25 | $22.31 | $33.28 | 773,200 | — | — |
| 1996-10-24 | $22.41 | $33.42 | 909,200 | — | — |
| 1996-10-23 | $22.22 | $33.15 | 644,000 | — | — |
| 1996-10-22 | $22.06 | $32.91 | 366,400 | — | — |
| 1996-10-21 | $22.09 | $32.96 | 458,800 | — | — |
| 1996-10-18 | $21.97 | $32.77 | 418,400 | — | — |
| 1996-10-17 | $21.94 | $32.73 | 718,800 | — | — |
| 1996-10-16 | $22.06 | $32.91 | 691,200 | — | — |
| 1996-10-15 | $21.88 | $32.63 | 625,200 | — | — |
| 1996-10-14 | $21.84 | $32.59 | 444,000 | — | — |
| 1996-10-11 | $21.84 | $32.59 | 321,600 | — | — |
| 1996-10-10 | $21.81 | $32.54 | 428,400 | — | — |
| 1996-10-09 | $21.94 | $32.73 | 817,600 | — | — |
| 1996-10-08 | $21.75 | $32.45 | 452,800 | — | — |
| 1996-10-07 | $21.88 | $32.63 | 647,600 | — | — |
| 1996-10-04 | $22.03 | $32.87 | 1,125,600 | — | — |
| 1996-10-03 | $21.66 | $32.31 | 796,400 | — | — |
| 1996-10-02 | $21.63 | $32.26 | 869,200 | — | — |
| 1996-10-01 | $21.28 | $31.75 | 885,200 | — | — |
| 1996-09-30 | $21.25 | $31.70 | 906,800 | — | — |
| 1996-09-27 | $21.19 | $31.61 | 297,200 | — | — |
| 1996-09-26 | $21.28 | $31.75 | 1,391,200 | — | — |
| 1996-09-25 | $21.25 | $31.70 | 1,166,800 | — | — |
| 1996-09-24 | $21.28 | $31.75 | 894,000 | — | — |
| 1996-09-23 | $20.91 | $31.19 | 482,400 | — | — |
| 1996-09-20 | $20.69 | $30.86 | 968,400 | — | — |
| 1996-09-19 | $20.72 | $30.91 | 795,200 | — | — |
| 1996-09-18 | $20.94 | $31.23 | 401,600 | — | — |
| 1996-09-17 | $21.22 | $31.65 | 486,400 | — | — |
| 1996-09-16 | $21.44 | $31.98 | 739,600 | — | — |
| 1996-09-13 | $21.44 | $31.98 | 989,200 | — | — |
| 1996-09-12 | $21.47 | $32.03 | 470,800 | — | — |
| 1996-09-11 | $21.56 | $32.17 | 847,200 | — | — |
| 1996-09-10 | $21.56 | $32.00 | 821,200 | — | — |
| 1996-09-09 | $21.66 | $32.14 | 404,800 | — | — |
| 1996-09-06 | $21.31 | $31.63 | 413,600 | — | — |
| 1996-09-05 | $21.16 | $31.40 | 456,800 | — | — |
| 1996-09-04 | $21.28 | $31.58 | 574,400 | — | — |
| 1996-09-03 | $21.31 | $31.63 | 716,800 | — | — |
| 1996-08-30 | $21.34 | $31.68 | 498,800 | — | — |
| 1996-08-29 | $21.47 | $31.86 | 533,200 | — | — |
| 1996-08-28 | $21.81 | $32.37 | 469,600 | — | — |
| 1996-08-27 | $21.88 | $32.47 | 730,400 | — | — |
| 1996-08-26 | $21.81 | $32.37 | 1,140,000 | — | — |
| 1996-08-23 | $21.56 | $32.00 | 268,400 | — | — |
| 1996-08-22 | $21.94 | $32.56 | 1,127,600 | — | — |
| 1996-08-21 | $21.44 | $31.82 | 778,800 | — | — |
| 1996-08-20 | $21.34 | $31.68 | 426,400 | — | — |
| 1996-08-19 | $21.19 | $31.45 | 424,800 | — | — |
| 1996-08-16 | $21.06 | $31.26 | 234,400 | — | — |
| 1996-08-15 | $21.03 | $31.21 | 346,800 | — | — |
| 1996-08-14 | $21.13 | $31.35 | 420,800 | — | — |
| 1996-08-13 | $21.06 | $31.26 | 440,800 | — | — |
| 1996-08-12 | $21.03 | $31.21 | 389,200 | — | — |
| 1996-08-09 | $21.00 | $31.17 | 288,800 | — | — |
| 1996-08-08 | $20.97 | $31.12 | 538,400 | — | — |
| 1996-08-07 | $20.78 | $30.84 | 687,600 | — | — |
| 1996-08-06 | $20.44 | $30.33 | 348,800 | — | — |
| 1996-08-05 | $20.25 | $30.05 | 302,400 | — | — |
| 1996-08-02 | $20.25 | $30.05 | 784,800 | — | — |
| 1996-08-01 | $20.09 | $29.82 | 736,800 | — | — |
| 1996-07-31 | $20.00 | $29.68 | 569,600 | — | — |
| 1996-07-30 | $19.91 | $29.54 | 491,200 | — | — |
| 1996-07-29 | $19.75 | $29.31 | 254,800 | — | — |
| 1996-07-26 | $20.00 | $29.68 | 794,000 | — | — |
| 1996-07-25 | $19.91 | $29.54 | 619,600 | — | — |
| 1996-07-24 | $19.91 | $29.54 | 1,522,000 | — | — |
| 1996-07-23 | $19.34 | $28.71 | 1,040,400 | — | — |
| 1996-07-22 | $19.72 | $29.27 | 862,000 | — | — |
| 1996-07-19 | $20.00 | $29.68 | 1,018,400 | — | — |
| 1996-07-18 | $20.09 | $29.82 | 1,061,200 | — | — |
| 1996-07-17 | $19.50 | $28.94 | 1,430,800 | — | — |
| 1996-07-16 | $19.28 | $28.62 | 2,480,400 | — | — |
| 1996-07-15 | $18.59 | $27.60 | 2,602,400 | — | — |
| 1996-07-12 | $18.47 | $27.41 | 805,600 | — | — |
| 1996-07-11 | $18.91 | $28.06 | 933,200 | — | — |
| 1996-07-10 | $19.44 | $28.85 | 401,200 | — | — |
| 1996-07-09 | $19.28 | $28.62 | 447,600 | — | — |
| 1996-07-08 | $19.31 | $28.66 | 888,400 | — | — |
| 1996-07-05 | $19.69 | $29.22 | 269,600 | — | — |
| 1996-07-03 | $19.75 | $29.31 | 1,407,600 | — | — |
| 1996-07-02 | $19.81 | $29.40 | 1,688,000 | — | — |
| 1996-07-01 | $19.97 | $29.64 | 364,400 | — | — |
| 1996-06-28 | $19.97 | $29.64 | 1,241,600 | — | — |
| 1996-06-27 | $19.50 | $28.94 | 1,336,800 | — | — |
| 1996-06-26 | $19.66 | $29.17 | 708,400 | — | — |
| 1996-06-25 | $20.22 | $30.01 | 896,800 | — | — |
| 1996-06-24 | $20.28 | $30.10 | 956,000 | — | — |
| 1996-06-21 | $20.09 | $29.82 | 1,314,000 | — | — |
| 1996-06-20 | $19.94 | $29.59 | 575,600 | — | — |
| 1996-06-19 | $20.25 | $30.05 | 530,400 | — | — |
| 1996-06-18 | $20.31 | $30.15 | 737,600 | — | — |
| 1996-06-17 | $20.16 | $29.91 | 1,271,600 | — | — |
| 1996-06-14 | $20.28 | $30.10 | 276,000 | — | — |
| 1996-06-13 | $20.50 | $30.43 | 328,800 | — | — |
| 1996-06-12 | $20.69 | $30.70 | 535,200 | — | — |
| 1996-06-11 | $20.53 | $30.31 | 340,400 | — | — |
| 1996-06-10 | $20.66 | $30.49 | 453,600 | — | — |
| 1996-06-07 | $20.91 | $30.86 | 1,518,400 | — | — |
| 1996-06-06 | $20.44 | $30.17 | 668,400 | — | — |
| 1996-06-05 | $20.88 | $30.82 | 705,600 | — | — |
| 1996-06-04 | $21.00 | $31.00 | 656,800 | — | — |
| 1996-06-03 | $21.13 | $31.18 | 607,600 | — | — |
| 1996-05-31 | $21.19 | $31.28 | 926,000 | — | — |
| 1996-05-30 | $21.34 | $31.51 | 660,400 | — | — |
| 1996-05-29 | $21.22 | $31.32 | 534,000 | — | — |
| 1996-05-28 | $21.25 | $31.37 | 703,200 | — | — |
| 1996-05-24 | $21.31 | $31.46 | 425,600 | — | — |
| 1996-05-23 | $21.38 | $31.55 | 558,000 | — | — |
| 1996-05-22 | $21.41 | $31.60 | 821,600 | — | — |
| 1996-05-21 | $21.34 | $31.51 | 401,200 | — | — |
| 1996-05-20 | $21.38 | $31.55 | 741,600 | — | — |
| 1996-05-17 | $21.53 | $31.78 | 638,400 | — | — |
| 1996-05-16 | $21.41 | $31.60 | 378,800 | — | — |
| 1996-05-15 | $21.31 | $31.46 | 606,000 | — | — |
| 1996-05-14 | $21.31 | $31.46 | 602,000 | — | — |
| 1996-05-13 | $21.41 | $31.60 | 851,600 | — | — |
| 1996-05-10 | $21.09 | $31.14 | 1,572,800 | — | — |
| 1996-05-09 | $20.72 | $30.59 | 552,400 | — | — |
| 1996-05-08 | $20.75 | $30.63 | 547,600 | — | — |
| 1996-05-07 | $20.81 | $30.72 | 619,600 | — | — |
| 1996-05-06 | $21.09 | $31.14 | 634,400 | — | — |
| 1996-05-03 | $20.94 | $30.91 | 1,492,800 | — | — |
| 1996-05-02 | $21.19 | $31.28 | 625,600 | — | — |
| 1996-05-01 | $21.41 | $31.60 | 708,800 | — | — |
| 1996-04-30 | $21.44 | $31.65 | 878,400 | — | — |
| 1996-04-29 | $21.53 | $31.78 | 644,000 | — | — |
| 1996-04-26 | $21.78 | $32.15 | 619,600 | — | — |
| 1996-04-25 | $21.88 | $32.29 | 1,456,800 | — | — |
| 1996-04-24 | $22.03 | $32.52 | 796,000 | — | — |
| 1996-04-23 | $22.03 | $32.52 | 770,000 | — | — |
| 1996-04-22 | $21.91 | $32.34 | 669,200 | — | — |
| 1996-04-19 | $21.53 | $31.78 | 689,600 | — | — |
| 1996-04-18 | $21.56 | $31.83 | 783,600 | — | — |
| 1996-04-17 | $21.97 | $32.43 | 1,629,600 | — | — |
| 1996-04-16 | $21.28 | $31.42 | 657,600 | — | — |
| 1996-04-15 | $21.09 | $31.14 | 690,000 | — | — |
| 1996-04-12 | $20.88 | $30.82 | 956,800 | — | — |
| 1996-04-11 | $20.38 | $30.08 | 1,734,000 | — | — |
| 1996-04-10 | $20.47 | $30.22 | 864,400 | — | — |
| 1996-04-09 | $20.69 | $30.54 | 784,800 | — | — |
| 1996-04-08 | $20.50 | $30.26 | 642,000 | — | — |
| 1996-04-04 | $20.81 | $30.72 | 682,400 | — | — |
| 1996-04-03 | $21.13 | $31.18 | 1,577,200 | — | — |
| 1996-04-02 | $20.75 | $30.63 | 438,400 | — | — |
| 1996-04-01 | $20.69 | $30.54 | 734,000 | — | — |
| 1996-03-29 | $20.00 | $29.52 | 726,800 | — | — |
| 1996-03-28 | $20.63 | $30.45 | 444,000 | — | — |
| 1996-03-27 | $20.88 | $30.82 | 493,200 | — | — |
| 1996-03-26 | $21.06 | $31.09 | 774,400 | — | — |
| 1996-03-25 | $21.13 | $31.18 | 785,200 | — | — |
| 1996-03-22 | $20.81 | $30.72 | 507,600 | — | — |
| 1996-03-21 | $20.81 | $30.72 | 683,200 | — | — |
| 1996-03-20 | $20.50 | $30.26 | 650,400 | — | — |
| 1996-03-19 | $20.56 | $30.35 | 802,000 | — | — |
| 1996-03-18 | $20.44 | $30.17 | 881,600 | — | — |
| 1996-03-15 | $19.75 | $29.15 | 1,389,600 | — | — |
| 1996-03-14 | $19.81 | $29.25 | 869,200 | — | — |
| 1996-03-13 | $19.84 | $29.29 | 661,200 | — | — |
| 1996-03-12 | $20.09 | $29.50 | 728,000 | — | — |
| 1996-03-11 | $20.28 | $29.78 | 704,400 | — | — |
| 1996-03-08 | $19.94 | $29.27 | 1,025,200 | — | — |
| 1996-03-07 | $20.72 | $30.42 | 538,400 | — | — |
| 1996-03-06 | $20.53 | $30.14 | 467,600 | — | — |
| 1996-03-05 | $20.63 | $30.28 | 715,200 | — | — |
| 1996-03-04 | $20.66 | $30.33 | 675,600 | — | — |
| 1996-03-01 | $19.88 | $29.18 | 715,600 | — | — |
| 1996-02-29 | $19.69 | $28.90 | 770,400 | — | — |
| 1996-02-28 | $20.25 | $29.73 | 1,011,600 | — | — |
| 1996-02-27 | $19.63 | $28.81 | 947,600 | — | — |
| 1996-02-26 | $20.22 | $29.68 | 1,262,000 | — | — |
| 1996-02-23 | $20.41 | $29.96 | 663,200 | — | — |
| 1996-02-22 | $20.34 | $29.87 | 1,069,200 | — | — |
| 1996-02-21 | $20.03 | $29.41 | 507,200 | — | — |
| 1996-02-20 | $19.66 | $28.86 | 432,000 | — | — |
| 1996-02-16 | $19.72 | $28.95 | 728,400 | — | — |
| 1996-02-15 | $19.97 | $29.32 | 615,600 | — | — |
| 1996-02-14 | $19.94 | $29.27 | 628,000 | — | — |
| 1996-02-13 | $20.00 | $29.36 | 844,000 | — | — |
| 1996-02-12 | $19.97 | $29.32 | 702,800 | — | — |
| 1996-02-09 | $20.22 | $29.68 | 475,200 | — | — |
| 1996-02-08 | $20.31 | $29.82 | 632,400 | — | — |
| 1996-02-07 | $20.00 | $29.36 | 649,200 | — | — |
| 1996-02-06 | $20.00 | $29.36 | 699,600 | — | — |
| 1996-02-05 | $19.66 | $28.86 | 415,600 | — | — |
| 1996-02-02 | $19.63 | $28.81 | 576,000 | — | — |
| 1996-02-01 | $19.66 | $28.86 | 728,800 | — | — |
| 1996-01-31 | $19.66 | $28.86 | 926,400 | — | — |
| 1996-01-30 | $19.53 | $28.67 | 1,309,200 | — | — |
| 1996-01-29 | $19.09 | $28.03 | 485,200 | — | — |
| 1996-01-26 | $19.00 | $27.89 | 612,000 | — | — |
| 1996-01-25 | $18.94 | $27.80 | 721,600 | — | — |
| 1996-01-24 | $19.00 | $27.89 | 602,000 | — | — |
| 1996-01-23 | $18.78 | $27.57 | 738,400 | — | — |
| 1996-01-22 | $18.78 | $27.57 | 439,200 | — | — |
| 1996-01-19 | $18.91 | $27.76 | 957,600 | — | — |
| 1996-01-18 | $19.00 | $27.89 | 1,790,400 | — | — |
| 1996-01-17 | $19.03 | $27.94 | 1,468,000 | — | — |
| 1996-01-16 | $19.25 | $28.26 | 1,521,600 | — | — |
| 1996-01-15 | $18.97 | $27.85 | 794,400 | — | — |
| 1996-01-12 | $18.69 | $27.44 | 941,600 | — | — |
| 1996-01-11 | $18.00 | $26.43 | 505,600 | — | — |
| 1996-01-10 | $17.72 | $26.01 | 696,400 | — | — |
| 1996-01-09 | $18.31 | $26.88 | 1,081,600 | — | — |
| 1996-01-08 | $18.28 | $26.84 | 365,200 | — | — |
| 1996-01-05 | $17.88 | $26.24 | 947,600 | — | — |
| 1996-01-04 | $17.94 | $26.33 | 1,738,800 | — | — |
| 1996-01-03 | $17.84 | $26.20 | 697,200 | — | — |
| 1996-01-02 | $17.50 | $25.69 | 1,072,000 | — | — |