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 | $25.51 | $35.33 | 22,400 | — | — |
| 1996-12-30 | $25.75 | $35.66 | 20,800 | — | — |
| 1996-12-27 | $25.63 | $35.49 | 17,600 | — | — |
| 1996-12-26 | $25.50 | $35.31 | 12,800 | — | — |
| 1996-12-24 | $25.38 | $35.14 | 7,600 | — | — |
| 1996-12-23 | $25.38 | $35.14 | 19,000 | — | — |
| 1996-12-20 | $25.88 | $35.83 | 20,400 | — | — |
| 1996-12-19 | $26.00 | $36.01 | 12,000 | — | — |
| 1996-12-18 | $25.63 | $35.49 | 26,600 | — | — |
| 1996-12-17 | $25.88 | $35.83 | 7,800 | — | — |
| 1996-12-16 | $25.38 | $35.14 | 9,000 | — | — |
| 1996-12-13 | $25.88 | $35.83 | 6,800 | — | — |
| 1996-12-12 | $25.38 | $35.14 | 21,400 | — | — |
| 1996-12-11 | $25.38 | $35.14 | 27,400 | — | — |
| 1996-12-10 | $25.25 | $34.97 | 5,600 | — | — |
| 1996-12-09 | $25.75 | $35.66 | 7,200 | — | — |
| 1996-12-06 | $25.50 | $35.31 | 42,800 | — | — |
| 1996-12-05 | $25.50 | $35.31 | 5,200 | — | — |
| 1996-12-04 | $25.50 | $35.31 | 15,000 | — | — |
| 1996-12-03 | $25.63 | $35.49 | 33,400 | — | — |
| 1996-12-02 | $25.63 | $35.49 | 32,400 | — | — |
| 1996-11-29 | $25.63 | $35.49 | 3,800 | — | — |
| 1996-11-27 | $25.63 | $35.49 | 23,600 | — | — |
| 1996-11-26 | $26.38 | $36.53 | 11,600 | — | — |
| 1996-11-25 | $26.00 | $36.01 | 18,800 | — | — |
| 1996-11-22 | $25.94 | $35.92 | 75,000 | — | — |
| 1996-11-21 | $25.75 | $35.66 | 27,400 | — | — |
| 1996-11-20 | $25.50 | $35.31 | 27,200 | — | — |
| 1996-11-19 | $25.13 | $34.80 | 17,400 | — | — |
| 1996-11-18 | $26.00 | $36.01 | 47,800 | — | — |
| 1996-11-15 | $25.75 | $35.66 | 21,200 | — | — |
| 1996-11-14 | $25.63 | $35.49 | 56,800 | — | — |
| 1996-11-13 | $25.50 | $35.31 | 61,200 | — | — |
| 1996-11-12 | $24.88 | $34.45 | 35,000 | — | — |
| 1996-11-11 | $25.13 | $34.80 | 23,000 | — | — |
| 1996-11-08 | $24.63 | $34.10 | 49,800 | — | — |
| 1996-11-07 | $25.13 | $34.80 | 21,000 | — | — |
| 1996-11-06 | $25.63 | $35.49 | 46,600 | — | — |
| 1996-11-05 | $25.38 | $35.14 | 50,200 | — | — |
| 1996-11-04 | $24.75 | $34.28 | 11,400 | — | — |
| 1996-11-01 | $24.38 | $33.76 | 59,400 | — | — |
| 1996-10-31 | $25.00 | $34.62 | 46,000 | — | — |
| 1996-10-30 | $25.25 | $34.97 | 30,600 | — | — |
| 1996-10-29 | $25.88 | $35.83 | 55,600 | — | — |
| 1996-10-28 | $25.63 | $35.49 | 28,000 | — | — |
| 1996-10-25 | $25.75 | $35.66 | 84,600 | — | — |
| 1996-10-24 | $26.00 | $36.01 | 75,600 | — | — |
| 1996-10-23 | $26.00 | $36.01 | 21,800 | — | — |
| 1996-10-22 | $25.63 | $35.49 | 48,200 | — | — |
| 1996-10-21 | $25.38 | $35.14 | 46,200 | — | — |
| 1996-10-18 | $25.63 | $35.49 | 42,000 | — | — |
| 1996-10-17 | $25.75 | $35.66 | 34,800 | — | — |
| 1996-10-16 | $25.88 | $35.83 | 60,600 | — | — |
| 1996-10-15 | $24.88 | $34.45 | 85,000 | — | — |
| 1996-10-14 | $23.88 | $33.06 | 37,400 | — | — |
| 1996-10-11 | $23.88 | $33.06 | 80,400 | — | — |
| 1996-10-10 | $24.25 | $33.58 | 75,200 | — | — |
| 1996-10-09 | $23.50 | $32.54 | 11,200 | — | — |
| 1996-10-08 | $23.63 | $32.72 | 19,000 | — | — |
| 1996-10-07 | $23.75 | $32.46 | 54,000 | — | — |
| 1996-10-04 | $23.13 | $31.61 | 20,800 | — | — |
| 1996-10-03 | $22.75 | $31.09 | 32,800 | — | — |
| 1996-10-02 | $22.88 | $31.27 | 34,000 | — | — |
| 1996-10-01 | $23.50 | $32.12 | 29,400 | — | — |
| 1996-09-30 | $23.50 | $32.12 | 56,600 | — | — |
| 1996-09-27 | $23.25 | $31.78 | 55,400 | — | — |
| 1996-09-26 | $23.75 | $32.46 | 12,400 | — | — |
| 1996-09-25 | $23.38 | $31.95 | 34,800 | — | — |
| 1996-09-24 | $22.88 | $31.27 | 45,800 | — | — |
| 1996-09-23 | $23.00 | $31.44 | 21,600 | — | — |
| 1996-09-20 | $23.63 | $32.29 | 41,000 | — | — |
| 1996-09-19 | $23.88 | $32.63 | 53,200 | — | — |
| 1996-09-18 | $24.00 | $32.80 | 6,400 | — | — |
| 1996-09-17 | $24.00 | $32.80 | 18,000 | — | — |
| 1996-09-16 | $23.63 | $32.29 | 25,000 | — | — |
| 1996-09-13 | $23.50 | $32.12 | 33,200 | — | — |
| 1996-09-12 | $23.63 | $32.29 | 10,600 | — | — |
| 1996-09-11 | $23.88 | $32.63 | 32,200 | — | — |
| 1996-09-10 | $23.75 | $32.46 | 14,600 | — | — |
| 1996-09-09 | $23.25 | $31.78 | 21,200 | — | — |
| 1996-09-06 | $23.38 | $31.95 | 38,000 | — | — |
| 1996-09-05 | $23.13 | $31.61 | 7,400 | — | — |
| 1996-09-04 | $22.94 | $31.35 | 31,800 | — | — |
| 1996-09-03 | $23.13 | $31.61 | 42,800 | — | — |
| 1996-08-30 | $22.75 | $31.09 | 20,000 | — | — |
| 1996-08-29 | $22.75 | $31.09 | 10,400 | — | — |
| 1996-08-28 | $22.69 | $31.01 | 30,400 | — | — |
| 1996-08-27 | $22.75 | $31.09 | 23,400 | — | — |
| 1996-08-26 | $22.50 | $30.75 | 146,200 | — | — |
| 1996-08-23 | $22.13 | $30.24 | 11,200 | — | — |
| 1996-08-22 | $22.50 | $30.75 | 13,600 | — | — |
| 1996-08-21 | $22.50 | $30.75 | 10,800 | — | — |
| 1996-08-20 | $22.38 | $30.58 | 49,400 | — | — |
| 1996-08-19 | $22.38 | $30.58 | 43,200 | — | — |
| 1996-08-16 | $22.38 | $30.58 | 2,600 | — | — |
| 1996-08-15 | $22.19 | $30.33 | 23,000 | — | — |
| 1996-08-14 | $22.38 | $30.58 | 50,200 | — | — |
| 1996-08-13 | $21.75 | $29.73 | 22,800 | — | — |
| 1996-08-12 | $21.63 | $29.56 | 64,800 | — | — |
| 1996-08-09 | $20.88 | $28.53 | 26,200 | — | — |
| 1996-08-08 | $21.25 | $29.04 | 28,600 | — | — |
| 1996-08-07 | $21.38 | $29.22 | 16,800 | — | — |
| 1996-08-06 | $21.31 | $29.13 | 48,600 | — | — |
| 1996-08-05 | $21.25 | $29.04 | 22,600 | — | — |
| 1996-08-02 | $21.25 | $29.04 | 35,600 | — | — |
| 1996-08-01 | $21.38 | $29.22 | 41,800 | — | — |
| 1996-07-31 | $21.38 | $29.22 | 46,400 | — | — |
| 1996-07-30 | $21.25 | $29.04 | 42,200 | — | — |
| 1996-07-29 | $21.75 | $29.73 | 8,200 | — | — |
| 1996-07-26 | $21.38 | $29.22 | 43,000 | — | — |
| 1996-07-25 | $21.50 | $29.39 | 20,400 | — | — |
| 1996-07-24 | $21.50 | $29.39 | 30,800 | — | — |
| 1996-07-23 | $21.50 | $29.39 | 93,200 | — | — |
| 1996-07-22 | $22.75 | $31.09 | 1,800 | — | — |
| 1996-07-19 | $22.75 | $31.09 | 9,600 | — | — |
| 1996-07-18 | $22.63 | $30.92 | 11,400 | — | — |
| 1996-07-17 | $22.75 | $31.09 | 38,600 | — | — |
| 1996-07-16 | $22.50 | $30.75 | 50,200 | — | — |
| 1996-07-15 | $22.13 | $30.24 | 38,400 | — | — |
| 1996-07-12 | $22.13 | $30.24 | 14,600 | — | — |
| 1996-07-11 | $22.50 | $30.75 | 15,000 | — | — |
| 1996-07-10 | $22.25 | $30.41 | 78,400 | — | — |
| 1996-07-09 | $22.63 | $30.92 | 20,000 | — | — |
| 1996-07-08 | $23.13 | $31.61 | 36,800 | — | — |
| 1996-07-05 | $23.38 | $31.53 | 600 | — | — |
| 1996-07-03 | $23.38 | $31.53 | 16,000 | — | — |
| 1996-07-02 | $23.38 | $31.53 | 29,200 | — | — |
| 1996-07-01 | $23.63 | $31.86 | 31,000 | — | — |
| 1996-06-28 | $23.50 | $31.69 | 13,200 | — | — |
| 1996-06-27 | $23.63 | $31.86 | 5,200 | — | — |
| 1996-06-26 | $23.38 | $31.53 | 31,800 | — | — |
| 1996-06-25 | $23.75 | $32.03 | 50,400 | — | — |
| 1996-06-24 | $23.75 | $32.03 | 70,200 | — | — |
| 1996-06-21 | $23.38 | $31.53 | 11,800 | — | — |
| 1996-06-20 | $23.41 | $31.57 | 19,400 | — | — |
| 1996-06-19 | $23.88 | $32.20 | 9,400 | — | — |
| 1996-06-18 | $24.00 | $32.37 | 43,000 | — | — |
| 1996-06-17 | $24.25 | $32.71 | 29,600 | — | — |
| 1996-06-14 | $24.25 | $32.71 | 48,200 | — | — |
| 1996-06-13 | $24.38 | $32.87 | 83,400 | — | — |
| 1996-06-12 | $24.13 | $32.54 | 5,600 | — | — |
| 1996-06-11 | $23.75 | $32.03 | 20,000 | — | — |
| 1996-06-10 | $23.63 | $31.86 | 12,600 | — | — |
| 1996-06-07 | $24.00 | $32.37 | 10,600 | — | — |
| 1996-06-06 | $23.76 | $32.04 | 15,200 | — | — |
| 1996-06-05 | $23.75 | $32.03 | 28,800 | — | — |
| 1996-06-04 | $24.31 | $32.79 | 11,800 | — | — |
| 1996-06-03 | $23.88 | $32.20 | 10,600 | — | — |
| 1996-05-31 | $23.75 | $32.03 | 10,400 | — | — |
| 1996-05-30 | $23.84 | $32.16 | 55,400 | — | — |
| 1996-05-29 | $23.50 | $31.69 | 7,200 | — | — |
| 1996-05-28 | $23.75 | $32.03 | 37,600 | — | — |
| 1996-05-24 | $24.00 | $32.37 | 13,000 | — | — |
| 1996-05-23 | $23.63 | $31.86 | 8,800 | — | — |
| 1996-05-22 | $24.00 | $32.37 | 31,000 | — | — |
| 1996-05-21 | $23.88 | $32.20 | 5,200 | — | — |
| 1996-05-20 | $24.25 | $32.71 | 5,000 | — | — |
| 1996-05-17 | $24.25 | $32.71 | 6,600 | — | — |
| 1996-05-16 | $24.00 | $32.37 | 6,200 | — | — |
| 1996-05-15 | $23.63 | $31.86 | 7,000 | — | — |
| 1996-05-14 | $24.00 | $32.37 | 9,200 | — | — |
| 1996-05-13 | $23.81 | $32.12 | 5,000 | — | — |
| 1996-05-10 | $23.75 | $32.03 | 33,800 | — | — |
| 1996-05-09 | $24.00 | $32.37 | 16,200 | — | — |
| 1996-05-08 | $24.50 | $33.04 | 91,600 | — | — |
| 1996-05-07 | $23.25 | $31.36 | 7,800 | — | — |
| 1996-05-06 | $23.38 | $31.53 | 5,000 | — | — |
| 1996-05-03 | $23.25 | $31.36 | 5,400 | — | — |
| 1996-05-02 | $23.25 | $31.36 | 7,800 | — | — |
| 1996-05-01 | $23.50 | $31.69 | 23,600 | — | — |
| 1996-04-30 | $23.25 | $31.36 | 6,000 | — | — |
| 1996-04-29 | $23.38 | $31.53 | 32,200 | — | — |
| 1996-04-26 | $24.00 | $32.37 | 8,800 | — | — |
| 1996-04-25 | $23.88 | $32.20 | 16,200 | — | — |
| 1996-04-24 | $23.75 | $32.03 | 9,000 | — | — |
| 1996-04-23 | $24.00 | $32.37 | 4,000 | — | — |
| 1996-04-22 | $24.00 | $32.37 | 52,800 | — | — |
| 1996-04-19 | $24.38 | $32.87 | 7,000 | — | — |
| 1996-04-18 | $24.25 | $32.71 | 26,600 | — | — |
| 1996-04-17 | $24.13 | $32.54 | 16,200 | — | — |
| 1996-04-16 | $24.13 | $32.54 | 31,200 | — | — |
| 1996-04-15 | $23.88 | $32.20 | 15,800 | — | — |
| 1996-04-12 | $23.75 | $32.03 | 40,200 | — | — |
| 1996-04-11 | $24.25 | $32.71 | 23,400 | — | — |
| 1996-04-10 | $24.13 | $32.54 | 33,600 | — | — |
| 1996-04-09 | $24.38 | $32.87 | 27,600 | — | — |
| 1996-04-08 | $24.13 | $32.54 | 11,600 | — | — |
| 1996-04-04 | $24.38 | $32.46 | 28,600 | — | — |
| 1996-04-03 | $24.00 | $31.96 | 37,800 | — | — |
| 1996-04-02 | $24.38 | $32.46 | 66,200 | — | — |
| 1996-04-01 | $24.19 | $32.21 | 77,000 | — | — |
| 1996-03-29 | $24.13 | $32.12 | 37,400 | — | — |
| 1996-03-28 | $24.13 | $32.12 | 80,200 | — | — |
| 1996-03-27 | $23.97 | $31.91 | 67,600 | — | — |
| 1996-03-26 | $23.63 | $31.46 | 77,000 | — | — |
| 1996-03-25 | $22.88 | $30.46 | 17,800 | — | — |
| 1996-03-22 | $22.88 | $30.46 | 94,800 | — | — |
| 1996-03-21 | $22.38 | $29.79 | 84,000 | — | — |
| 1996-03-20 | $23.13 | $30.79 | 11,600 | — | — |
| 1996-03-19 | $23.00 | $30.62 | 31,400 | — | — |
| 1996-03-18 | $22.94 | $30.54 | 23,600 | — | — |
| 1996-03-15 | $22.95 | $30.55 | 5,800 | — | — |
| 1996-03-14 | $23.00 | $30.62 | 15,200 | — | — |
| 1996-03-13 | $22.88 | $30.46 | 30,200 | — | — |
| 1996-03-12 | $23.00 | $30.62 | 51,600 | — | — |
| 1996-03-11 | $23.13 | $30.79 | 34,800 | — | — |
| 1996-03-08 | $22.88 | $30.46 | 22,600 | — | — |
| 1996-03-07 | $23.38 | $31.12 | 16,400 | — | — |
| 1996-03-06 | $23.75 | $31.62 | 24,000 | — | — |
| 1996-03-05 | $23.75 | $31.62 | 32,800 | — | — |
| 1996-03-04 | $23.50 | $31.29 | 32,200 | — | — |
| 1996-03-01 | $23.50 | $31.29 | 84,800 | — | — |
| 1996-02-29 | $24.13 | $32.12 | 13,400 | — | — |
| 1996-02-28 | $24.25 | $32.29 | 27,400 | — | — |
| 1996-02-27 | $24.00 | $31.96 | 49,400 | — | — |
| 1996-02-26 | $24.25 | $32.29 | 40,600 | — | — |
| 1996-02-23 | $23.75 | $31.62 | 31,000 | — | — |
| 1996-02-22 | $24.00 | $31.96 | 74,400 | — | — |
| 1996-02-21 | $23.50 | $31.29 | 53,200 | — | — |
| 1996-02-20 | $23.25 | $30.96 | 16,200 | — | — |
| 1996-02-16 | $23.13 | $30.79 | 32,600 | — | — |
| 1996-02-15 | $23.01 | $30.64 | 7,400 | — | — |
| 1996-02-14 | $23.25 | $30.96 | 17,800 | — | — |
| 1996-02-13 | $23.00 | $30.62 | 29,800 | — | — |
| 1996-02-12 | $23.50 | $31.29 | 31,000 | — | — |
| 1996-02-09 | $23.50 | $31.29 | 11,000 | — | — |
| 1996-02-08 | $23.25 | $30.96 | 21,600 | — | — |
| 1996-02-07 | $23.50 | $31.29 | 41,000 | — | — |
| 1996-02-06 | $23.13 | $30.79 | 33,000 | — | — |
| 1996-02-05 | $23.13 | $30.79 | 21,000 | — | — |
| 1996-02-02 | $23.00 | $30.62 | 12,400 | — | — |
| 1996-02-01 | $23.13 | $30.79 | 48,400 | — | — |
| 1996-01-31 | $23.13 | $30.79 | 108,600 | — | — |
| 1996-01-30 | $22.38 | $29.79 | 320,800 | — | — |
| 1996-01-29 | $22.13 | $29.46 | 67,400 | — | — |
| 1996-01-26 | $22.13 | $29.46 | 130,000 | — | — |
| 1996-01-25 | $21.50 | $28.63 | 101,200 | — | — |
| 1996-01-24 | $21.75 | $28.96 | 70,600 | — | — |
| 1996-01-23 | $21.50 | $28.63 | 58,000 | — | — |
| 1996-01-22 | $21.38 | $28.46 | 27,600 | — | — |
| 1996-01-19 | $21.19 | $28.21 | 56,000 | — | — |
| 1996-01-18 | $21.53 | $28.67 | 9,200 | — | — |
| 1996-01-17 | $21.63 | $28.79 | 41,200 | — | — |
| 1996-01-16 | $21.38 | $28.46 | 33,600 | — | — |
| 1996-01-15 | $21.38 | $28.46 | 23,600 | — | — |
| 1996-01-12 | $21.75 | $28.96 | 112,000 | — | — |
| 1996-01-11 | $21.88 | $29.13 | 156,800 | — | — |
| 1996-01-10 | $21.75 | $28.96 | 95,400 | — | — |
| 1996-01-09 | $21.38 | $28.46 | 65,200 | — | — |
| 1996-01-08 | $21.13 | $28.13 | 41,600 | — | — |
| 1996-01-05 | $21.00 | $27.55 | 73,800 | — | — |
| 1996-01-04 | $20.75 | $27.22 | 30,400 | — | — |
| 1996-01-03 | $20.66 | $27.10 | 65,600 | — | — |
| 1996-01-02 | $20.75 | $27.22 | 130,000 | — | — |