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 | $32.13 | $48.44 | 133,800 | — | — |
| 1996-12-30 | $32.38 | $48.82 | 129,600 | — | — |
| 1996-12-27 | $31.13 | $46.93 | 112,200 | — | — |
| 1996-12-26 | $30.75 | $46.37 | 27,900 | — | — |
| 1996-12-24 | $30.63 | $46.18 | 37,100 | — | — |
| 1996-12-23 | $30.50 | $45.99 | 16,800 | — | — |
| 1996-12-20 | $30.50 | $45.99 | 110,700 | — | — |
| 1996-12-19 | $30.50 | $45.99 | 67,800 | — | — |
| 1996-12-18 | $30.25 | $45.61 | 24,500 | — | — |
| 1996-12-17 | $31.00 | $46.74 | 11,100 | — | — |
| 1996-12-16 | $30.75 | $46.37 | 71,800 | — | — |
| 1996-12-13 | $31.50 | $47.50 | 101,700 | — | — |
| 1996-12-12 | $31.00 | $46.74 | 71,200 | — | — |
| 1996-12-11 | $31.13 | $46.93 | 41,500 | — | — |
| 1996-12-10 | $31.13 | $46.93 | 119,500 | — | — |
| 1996-12-09 | $29.50 | $44.48 | 73,600 | — | — |
| 1996-12-06 | $29.75 | $44.86 | 28,400 | — | — |
| 1996-12-05 | $29.75 | $44.86 | 51,300 | — | — |
| 1996-12-04 | $29.50 | $44.48 | 36,300 | — | — |
| 1996-12-03 | $29.13 | $43.92 | 58,200 | — | — |
| 1996-12-02 | $29.25 | $44.10 | 27,100 | — | — |
| 1996-11-29 | $28.75 | $43.35 | 15,000 | — | — |
| 1996-11-27 | $29.25 | $44.10 | 10,500 | — | — |
| 1996-11-26 | $29.25 | $44.10 | 55,600 | — | — |
| 1996-11-25 | $29.38 | $44.29 | 45,100 | — | — |
| 1996-11-22 | $28.88 | $43.54 | 27,900 | — | — |
| 1996-11-21 | $29.63 | $44.67 | 43,400 | — | — |
| 1996-11-20 | $29.13 | $43.92 | 115,500 | — | — |
| 1996-11-19 | $29.00 | $43.73 | 263,200 | — | — |
| 1996-11-18 | $29.25 | $44.10 | 66,600 | — | — |
| 1996-11-15 | $29.00 | $43.73 | 99,200 | — | — |
| 1996-11-14 | $28.88 | $43.54 | 325,300 | — | — |
| 1996-11-13 | $28.25 | $42.60 | 34,200 | — | — |
| 1996-11-12 | $28.25 | $42.60 | 97,100 | — | — |
| 1996-11-11 | $28.13 | $42.41 | 24,600 | — | — |
| 1996-11-08 | $28.38 | $42.78 | 35,000 | — | — |
| 1996-11-07 | $28.38 | $42.78 | 65,600 | — | — |
| 1996-11-06 | $28.25 | $42.60 | 116,200 | — | — |
| 1996-11-05 | $27.63 | $41.65 | 21,700 | — | — |
| 1996-11-04 | $27.25 | $41.09 | 52,100 | — | — |
| 1996-11-01 | $27.13 | $40.90 | 37,200 | — | — |
| 1996-10-31 | $27.25 | $41.09 | 113,800 | — | — |
| 1996-10-30 | $27.00 | $40.71 | 28,800 | — | — |
| 1996-10-29 | $26.88 | $40.52 | 54,500 | — | — |
| 1996-10-28 | $27.00 | $40.71 | 54,600 | — | — |
| 1996-10-25 | $27.13 | $40.90 | 53,900 | — | — |
| 1996-10-24 | $27.13 | $40.90 | 120,900 | — | — |
| 1996-10-23 | $26.88 | $40.52 | 14,000 | — | — |
| 1996-10-22 | $27.13 | $40.90 | 89,100 | — | — |
| 1996-10-21 | $26.50 | $39.96 | 60,800 | — | — |
| 1996-10-18 | $26.50 | $39.96 | 110,500 | — | — |
| 1996-10-17 | $27.00 | $40.71 | 59,600 | — | — |
| 1996-10-16 | $27.13 | $40.90 | 32,700 | — | — |
| 1996-10-15 | $26.25 | $39.58 | 55,600 | — | — |
| 1996-10-14 | $25.75 | $38.83 | 62,400 | — | — |
| 1996-10-11 | $25.50 | $38.45 | 116,600 | — | — |
| 1996-10-10 | $25.50 | $38.45 | 60,700 | — | — |
| 1996-10-09 | $25.63 | $38.64 | 46,700 | — | — |
| 1996-10-08 | $25.88 | $38.63 | 38,000 | — | — |
| 1996-10-07 | $26.13 | $39.00 | 40,500 | — | — |
| 1996-10-04 | $26.13 | $39.00 | 76,300 | — | — |
| 1996-10-03 | $26.63 | $39.75 | 86,100 | — | — |
| 1996-10-02 | $26.50 | $39.56 | 69,300 | — | — |
| 1996-10-01 | $26.75 | $39.94 | 124,100 | — | — |
| 1996-09-30 | $25.50 | $38.07 | 80,600 | — | — |
| 1996-09-27 | $26.25 | $39.19 | 15,900 | — | — |
| 1996-09-26 | $26.75 | $39.94 | 37,400 | — | — |
| 1996-09-25 | $26.13 | $39.00 | 23,900 | — | — |
| 1996-09-24 | $26.88 | $40.12 | 116,600 | — | — |
| 1996-09-23 | $27.63 | $41.24 | 26,800 | — | — |
| 1996-09-20 | $27.13 | $40.50 | 37,800 | — | — |
| 1996-09-19 | $27.13 | $40.50 | 21,400 | — | — |
| 1996-09-18 | $27.00 | $40.31 | 13,000 | — | — |
| 1996-09-17 | $27.38 | $40.87 | 38,600 | — | — |
| 1996-09-16 | $26.63 | $39.75 | 23,500 | — | — |
| 1996-09-13 | $26.50 | $39.56 | 34,100 | — | — |
| 1996-09-12 | $26.88 | $40.12 | 113,500 | — | — |
| 1996-09-11 | $26.75 | $39.94 | 210,900 | — | — |
| 1996-09-10 | $25.75 | $38.44 | 5,800 | — | — |
| 1996-09-09 | $25.75 | $38.44 | 20,000 | — | — |
| 1996-09-06 | $25.88 | $38.63 | 22,900 | — | — |
| 1996-09-05 | $26.13 | $39.00 | 76,700 | — | — |
| 1996-09-04 | $25.88 | $38.63 | 60,000 | — | — |
| 1996-09-03 | $25.63 | $38.26 | 43,300 | — | — |
| 1996-08-30 | $25.25 | $37.70 | 92,400 | — | — |
| 1996-08-29 | $26.00 | $38.82 | 27,200 | — | — |
| 1996-08-28 | $26.13 | $39.00 | 41,400 | — | — |
| 1996-08-27 | $26.13 | $39.00 | 22,400 | — | — |
| 1996-08-26 | $26.13 | $39.00 | 99,500 | — | — |
| 1996-08-23 | $24.63 | $36.76 | 100,600 | — | — |
| 1996-08-22 | $25.25 | $37.70 | 85,100 | — | — |
| 1996-08-21 | $26.13 | $39.00 | 24,400 | — | — |
| 1996-08-20 | $26.88 | $40.12 | 23,400 | — | — |
| 1996-08-19 | $26.88 | $40.12 | 22,400 | — | — |
| 1996-08-16 | $26.63 | $39.75 | 76,900 | — | — |
| 1996-08-15 | $27.25 | $40.68 | 36,900 | — | — |
| 1996-08-14 | $27.13 | $40.50 | 50,300 | — | — |
| 1996-08-13 | $27.00 | $40.31 | 106,000 | — | — |
| 1996-08-12 | $27.13 | $40.50 | 113,600 | — | — |
| 1996-08-09 | $26.88 | $40.12 | 39,800 | — | — |
| 1996-08-08 | $28.13 | $41.99 | 15,700 | — | — |
| 1996-08-07 | $28.50 | $42.55 | 49,900 | — | — |
| 1996-08-06 | $28.50 | $42.55 | 31,200 | — | — |
| 1996-08-05 | $28.13 | $41.99 | 27,900 | — | — |
| 1996-08-02 | $28.50 | $42.55 | 65,200 | — | — |
| 1996-08-01 | $28.13 | $41.99 | 114,400 | — | — |
| 1996-07-31 | $27.75 | $41.43 | 46,600 | — | — |
| 1996-07-30 | $27.75 | $41.43 | 54,800 | — | — |
| 1996-07-29 | $27.50 | $41.06 | 43,600 | — | — |
| 1996-07-26 | $27.75 | $41.43 | 23,900 | — | — |
| 1996-07-25 | $27.63 | $41.24 | 128,700 | — | — |
| 1996-07-24 | $27.50 | $41.06 | 119,000 | — | — |
| 1996-07-23 | $27.63 | $41.24 | 138,900 | — | — |
| 1996-07-22 | $27.88 | $41.62 | 60,500 | — | — |
| 1996-07-19 | $27.88 | $41.62 | 22,300 | — | — |
| 1996-07-18 | $27.50 | $41.06 | 119,700 | — | — |
| 1996-07-17 | $27.00 | $40.31 | 80,400 | — | — |
| 1996-07-16 | $26.38 | $39.38 | 92,400 | — | — |
| 1996-07-15 | $26.38 | $39.38 | 108,300 | — | — |
| 1996-07-12 | $26.13 | $39.00 | 84,000 | — | — |
| 1996-07-11 | $26.50 | $39.56 | 135,900 | — | — |
| 1996-07-10 | $26.13 | $39.00 | 66,700 | — | — |
| 1996-07-09 | $26.63 | $39.75 | 65,500 | — | — |
| 1996-07-08 | $26.50 | $39.56 | 23,000 | — | — |
| 1996-07-05 | $26.25 | $39.19 | 36,800 | — | — |
| 1996-07-03 | $26.50 | $39.56 | 27,300 | — | — |
| 1996-07-02 | $26.88 | $39.74 | 64,000 | — | — |
| 1996-07-01 | $26.25 | $38.82 | 76,000 | — | — |
| 1996-06-28 | $26.50 | $39.19 | 168,300 | — | — |
| 1996-06-27 | $27.00 | $39.93 | 45,200 | — | — |
| 1996-06-26 | $26.88 | $39.74 | 60,400 | — | — |
| 1996-06-25 | $27.50 | $40.67 | 98,600 | — | — |
| 1996-06-24 | $27.63 | $40.85 | 35,400 | — | — |
| 1996-06-21 | $27.13 | $40.11 | 39,300 | — | — |
| 1996-06-20 | $27.38 | $40.48 | 100,900 | — | — |
| 1996-06-19 | $28.38 | $41.96 | 150,600 | — | — |
| 1996-06-18 | $27.25 | $40.30 | 84,300 | — | — |
| 1996-06-17 | $26.25 | $38.82 | 59,400 | — | — |
| 1996-06-14 | $26.13 | $38.63 | 69,500 | — | — |
| 1996-06-13 | $25.75 | $38.08 | 71,300 | — | — |
| 1996-06-12 | $26.00 | $38.45 | 46,100 | — | — |
| 1996-06-11 | $26.00 | $38.45 | 15,000 | — | — |
| 1996-06-10 | $26.00 | $38.45 | 66,200 | — | — |
| 1996-06-07 | $25.88 | $38.26 | 25,900 | — | — |
| 1996-06-06 | $25.63 | $37.89 | 28,600 | — | — |
| 1996-06-05 | $25.88 | $38.26 | 54,600 | — | — |
| 1996-06-04 | $25.88 | $38.26 | 80,400 | — | — |
| 1996-06-03 | $25.25 | $37.34 | 34,500 | — | — |
| 1996-05-31 | $25.38 | $37.52 | 46,200 | — | — |
| 1996-05-30 | $25.50 | $37.71 | 14,100 | — | — |
| 1996-05-29 | $25.38 | $37.52 | 72,600 | — | — |
| 1996-05-28 | $25.75 | $38.08 | 32,000 | — | — |
| 1996-05-24 | $26.13 | $38.63 | 91,600 | — | — |
| 1996-05-23 | $26.38 | $39.00 | 39,900 | — | — |
| 1996-05-22 | $25.63 | $37.89 | 18,300 | — | — |
| 1996-05-21 | $26.13 | $38.63 | 23,500 | — | — |
| 1996-05-20 | $26.38 | $39.00 | 32,300 | — | — |
| 1996-05-17 | $26.00 | $38.45 | 136,800 | — | — |
| 1996-05-16 | $26.13 | $38.63 | 49,900 | — | — |
| 1996-05-15 | $26.13 | $38.63 | 73,300 | — | — |
| 1996-05-14 | $26.00 | $38.45 | 25,900 | — | — |
| 1996-05-13 | $25.75 | $38.08 | 10,700 | — | — |
| 1996-05-10 | $25.63 | $37.89 | 32,400 | — | — |
| 1996-05-09 | $25.38 | $37.52 | 116,900 | — | — |
| 1996-05-08 | $24.25 | $35.86 | 36,900 | — | — |
| 1996-05-07 | $24.13 | $35.68 | 18,900 | — | — |
| 1996-05-06 | $24.13 | $35.68 | 50,400 | — | — |
| 1996-05-03 | $24.13 | $35.68 | 47,600 | — | — |
| 1996-05-02 | $24.00 | $35.49 | 177,500 | — | — |
| 1996-05-01 | $23.75 | $35.12 | 23,700 | — | — |
| 1996-04-30 | $24.00 | $35.49 | 96,400 | — | — |
| 1996-04-29 | $24.38 | $36.05 | 14,700 | — | — |
| 1996-04-26 | $24.50 | $36.23 | 23,400 | — | — |
| 1996-04-25 | $24.50 | $36.23 | 48,300 | — | — |
| 1996-04-24 | $24.13 | $35.68 | 22,300 | — | — |
| 1996-04-23 | $23.88 | $35.31 | 13,700 | — | — |
| 1996-04-22 | $24.00 | $35.49 | 73,000 | — | — |
| 1996-04-19 | $24.50 | $36.23 | 31,400 | — | — |
| 1996-04-18 | $24.38 | $36.05 | 25,500 | — | — |
| 1996-04-17 | $24.50 | $36.23 | 58,900 | — | — |
| 1996-04-16 | $24.88 | $36.79 | 19,300 | — | — |
| 1996-04-15 | $24.63 | $36.42 | 10,200 | — | — |
| 1996-04-12 | $24.63 | $36.42 | 30,000 | — | — |
| 1996-04-11 | $24.63 | $36.42 | 135,500 | — | — |
| 1996-04-10 | $24.88 | $36.79 | 63,000 | — | — |
| 1996-04-09 | $24.63 | $36.42 | 6,200 | — | — |
| 1996-04-08 | $24.63 | $36.42 | 53,100 | — | — |
| 1996-04-04 | $24.88 | $36.79 | 73,900 | — | — |
| 1996-04-03 | $24.75 | $36.60 | 139,200 | — | — |
| 1996-04-02 | $24.88 | $36.41 | 53,500 | — | — |
| 1996-04-01 | $25.00 | $36.59 | 59,800 | — | — |
| 1996-03-29 | $25.13 | $36.77 | 60,700 | — | — |
| 1996-03-28 | $25.25 | $36.96 | 32,300 | — | — |
| 1996-03-27 | $25.75 | $37.69 | 247,800 | — | — |
| 1996-03-26 | $25.38 | $37.14 | 126,000 | — | — |
| 1996-03-25 | $25.25 | $36.96 | 72,300 | — | — |
| 1996-03-22 | $25.50 | $37.32 | 69,800 | — | — |
| 1996-03-21 | $25.38 | $37.14 | 35,600 | — | — |
| 1996-03-20 | $25.50 | $37.32 | 56,600 | — | — |
| 1996-03-19 | $25.75 | $37.69 | 92,600 | — | — |
| 1996-03-18 | $26.13 | $38.24 | 82,800 | — | — |
| 1996-03-15 | $27.13 | $39.70 | 35,800 | — | — |
| 1996-03-14 | $26.63 | $38.97 | 38,800 | — | — |
| 1996-03-13 | $27.25 | $39.88 | 14,600 | — | — |
| 1996-03-12 | $27.75 | $40.62 | 7,900 | — | — |
| 1996-03-11 | $27.88 | $40.80 | 19,600 | — | — |
| 1996-03-08 | $27.38 | $40.07 | 14,700 | — | — |
| 1996-03-07 | $27.88 | $40.80 | 22,200 | — | — |
| 1996-03-06 | $27.88 | $40.80 | 7,300 | — | — |
| 1996-03-05 | $27.75 | $40.62 | 34,600 | — | — |
| 1996-03-04 | $28.00 | $40.98 | 59,000 | — | — |
| 1996-03-01 | $26.63 | $38.97 | 8,700 | — | — |
| 1996-02-29 | $26.88 | $39.34 | 32,300 | — | — |
| 1996-02-28 | $26.75 | $39.15 | 38,300 | — | — |
| 1996-02-27 | $26.25 | $38.42 | 39,100 | — | — |
| 1996-02-26 | $26.25 | $38.42 | 64,900 | — | — |
| 1996-02-23 | $26.50 | $38.79 | 120,600 | — | — |
| 1996-02-22 | $26.38 | $38.60 | 101,700 | — | — |
| 1996-02-21 | $26.00 | $38.05 | 19,300 | — | — |
| 1996-02-20 | $25.63 | $37.51 | 14,800 | — | — |
| 1996-02-16 | $26.13 | $38.24 | 22,600 | — | — |
| 1996-02-15 | $26.50 | $38.79 | 5,400 | — | — |
| 1996-02-14 | $26.25 | $38.42 | 7,100 | — | — |
| 1996-02-13 | $26.38 | $38.60 | 15,100 | — | — |
| 1996-02-12 | $26.75 | $39.15 | 58,600 | — | — |
| 1996-02-09 | $26.13 | $38.24 | 16,700 | — | — |
| 1996-02-08 | $25.88 | $37.87 | 31,800 | — | — |
| 1996-02-07 | $25.00 | $36.59 | 22,200 | — | — |
| 1996-02-06 | $24.75 | $36.23 | 20,700 | — | — |
| 1996-02-05 | $24.63 | $36.04 | 44,800 | — | — |
| 1996-02-02 | $23.88 | $34.94 | 85,100 | — | — |
| 1996-02-01 | $23.75 | $34.76 | 134,300 | — | — |
| 1996-01-31 | $23.38 | $34.21 | 40,600 | — | — |
| 1996-01-30 | $23.25 | $34.03 | 34,700 | — | — |
| 1996-01-29 | $22.75 | $33.30 | 23,000 | — | — |
| 1996-01-26 | $22.75 | $33.30 | 7,200 | — | — |
| 1996-01-25 | $22.38 | $32.75 | 15,500 | — | — |
| 1996-01-24 | $22.38 | $32.75 | 8,300 | — | — |
| 1996-01-23 | $22.50 | $32.93 | 21,000 | — | — |
| 1996-01-22 | $22.75 | $33.30 | 10,400 | — | — |
| 1996-01-19 | $22.63 | $33.11 | 41,000 | — | — |
| 1996-01-18 | $23.13 | $33.85 | 7,400 | — | — |
| 1996-01-17 | $23.13 | $33.85 | 24,200 | — | — |
| 1996-01-16 | $23.00 | $33.66 | 18,000 | — | — |
| 1996-01-15 | $23.50 | $34.40 | 13,400 | — | — |
| 1996-01-12 | $23.50 | $34.40 | 9,600 | — | — |
| 1996-01-11 | $23.25 | $34.03 | 7,400 | — | — |
| 1996-01-10 | $23.13 | $33.85 | 24,400 | — | — |
| 1996-01-09 | $23.13 | $33.85 | 50,700 | — | — |
| 1996-01-08 | $22.88 | $33.48 | 7,900 | — | — |
| 1996-01-05 | $22.75 | $33.30 | 412,400 | — | — |
| 1996-01-04 | $24.25 | $35.49 | 21,100 | — | — |
| 1996-01-03 | $24.13 | $34.94 | 21,400 | — | — |
| 1996-01-02 | $24.25 | $35.12 | 19,800 | — | — |