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 | $22.94 | $47.35 | 340,000 | — | — |
| 1996-12-30 | $23.56 | $47.93 | 2,828,800 | — | — |
| 1996-12-27 | $23.50 | $47.80 | 1,187,200 | — | — |
| 1996-12-26 | $22.88 | $46.53 | 136,800 | — | — |
| 1996-12-24 | $22.94 | $46.66 | 137,600 | — | — |
| 1996-12-23 | $23.06 | $46.91 | 138,600 | — | — |
| 1996-12-20 | $23.13 | $47.04 | 497,600 | — | — |
| 1996-12-19 | $22.88 | $46.53 | 1,035,000 | — | — |
| 1996-12-18 | $23.00 | $46.78 | 140,600 | — | — |
| 1996-12-17 | $23.00 | $46.78 | 137,200 | — | — |
| 1996-12-16 | $22.94 | $46.66 | 114,600 | — | — |
| 1996-12-13 | $22.94 | $46.66 | 255,800 | — | — |
| 1996-12-12 | $22.81 | $46.40 | 99,200 | — | — |
| 1996-12-11 | $23.25 | $47.29 | 151,200 | — | — |
| 1996-12-10 | $23.44 | $47.67 | 248,600 | — | — |
| 1996-12-09 | $23.44 | $47.67 | 207,800 | — | — |
| 1996-12-06 | $23.25 | $47.29 | 156,200 | — | — |
| 1996-12-05 | $23.38 | $47.55 | 128,600 | — | — |
| 1996-12-04 | $23.56 | $47.93 | 149,400 | — | — |
| 1996-12-03 | $23.44 | $47.67 | 216,000 | — | — |
| 1996-12-02 | $23.50 | $47.80 | 254,400 | — | — |
| 1996-11-29 | $23.56 | $47.93 | 160,000 | — | — |
| 1996-11-27 | $23.63 | $48.06 | 283,800 | — | — |
| 1996-11-26 | $23.88 | $48.56 | 144,400 | — | — |
| 1996-11-25 | $24.13 | $49.07 | 171,800 | — | — |
| 1996-11-22 | $24.13 | $49.07 | 238,200 | — | — |
| 1996-11-21 | $24.19 | $49.20 | 158,400 | — | — |
| 1996-11-20 | $24.25 | $49.33 | 169,800 | — | — |
| 1996-11-19 | $24.31 | $49.45 | 80,200 | — | — |
| 1996-11-18 | $24.25 | $49.33 | 282,600 | — | — |
| 1996-11-15 | $24.19 | $49.20 | 298,800 | — | — |
| 1996-11-14 | $24.25 | $49.33 | 259,800 | — | — |
| 1996-11-13 | $24.31 | $49.45 | 102,200 | — | — |
| 1996-11-12 | $24.31 | $49.45 | 209,600 | — | — |
| 1996-11-11 | $24.38 | $49.58 | 123,000 | — | — |
| 1996-11-08 | $24.31 | $49.45 | 216,400 | — | — |
| 1996-11-07 | $24.50 | $49.84 | 171,800 | — | — |
| 1996-11-06 | $24.44 | $49.71 | 307,400 | — | — |
| 1996-11-05 | $24.19 | $49.20 | 140,200 | — | — |
| 1996-11-04 | $23.88 | $48.56 | 260,400 | — | — |
| 1996-11-01 | $23.63 | $48.06 | 269,800 | — | — |
| 1996-10-31 | $23.50 | $47.80 | 146,000 | — | — |
| 1996-10-30 | $23.38 | $47.55 | 72,600 | — | — |
| 1996-10-29 | $23.44 | $47.67 | 218,200 | — | — |
| 1996-10-28 | $23.13 | $47.04 | 125,000 | — | — |
| 1996-10-25 | $23.25 | $47.29 | 84,600 | — | — |
| 1996-10-24 | $23.19 | $47.17 | 85,600 | — | — |
| 1996-10-23 | $23.31 | $47.42 | 103,600 | — | — |
| 1996-10-22 | $23.38 | $47.55 | 268,600 | — | — |
| 1996-10-21 | $23.38 | $47.55 | 150,800 | — | — |
| 1996-10-18 | $23.19 | $47.17 | 204,000 | — | — |
| 1996-10-17 | $23.31 | $47.42 | 193,800 | — | — |
| 1996-10-16 | $23.25 | $47.29 | 134,000 | — | — |
| 1996-10-15 | $23.13 | $47.04 | 128,400 | — | — |
| 1996-10-14 | $23.25 | $47.29 | 68,600 | — | — |
| 1996-10-11 | $23.25 | $47.29 | 185,800 | — | — |
| 1996-10-10 | $23.13 | $47.04 | 67,200 | — | — |
| 1996-10-09 | $23.25 | $47.29 | 127,600 | — | — |
| 1996-10-08 | $23.44 | $47.67 | 110,400 | — | — |
| 1996-10-07 | $23.50 | $47.80 | 93,200 | — | — |
| 1996-10-04 | $23.50 | $47.80 | 275,800 | — | — |
| 1996-10-03 | $23.25 | $47.29 | 62,400 | — | — |
| 1996-10-02 | $23.31 | $47.42 | 125,400 | — | — |
| 1996-10-01 | $23.25 | $47.29 | 86,200 | — | — |
| 1996-09-30 | $23.31 | $47.42 | 695,800 | — | — |
| 1996-09-27 | $23.19 | $47.17 | 1,252,200 | — | — |
| 1996-09-26 | $23.44 | $46.97 | 1,302,000 | — | — |
| 1996-09-25 | $23.44 | $46.97 | 447,800 | — | — |
| 1996-09-24 | $23.69 | $47.47 | 276,800 | — | — |
| 1996-09-23 | $23.44 | $46.97 | 120,200 | — | — |
| 1996-09-20 | $23.50 | $47.10 | 358,200 | — | — |
| 1996-09-19 | $23.50 | $47.10 | 193,000 | — | — |
| 1996-09-18 | $23.56 | $47.22 | 367,800 | — | — |
| 1996-09-17 | $23.69 | $47.47 | 397,000 | — | — |
| 1996-09-16 | $23.31 | $46.72 | 229,000 | — | — |
| 1996-09-13 | $23.06 | $46.22 | 86,400 | — | — |
| 1996-09-12 | $22.69 | $45.47 | 135,000 | — | — |
| 1996-09-11 | $22.63 | $45.34 | 198,200 | — | — |
| 1996-09-10 | $22.81 | $45.72 | 140,400 | — | — |
| 1996-09-09 | $22.69 | $45.47 | 94,400 | — | — |
| 1996-09-06 | $22.56 | $45.22 | 72,000 | — | — |
| 1996-09-05 | $22.31 | $44.72 | 112,200 | — | — |
| 1996-09-04 | $22.44 | $44.97 | 87,600 | — | — |
| 1996-09-03 | $22.38 | $44.84 | 122,800 | — | — |
| 1996-08-30 | $22.81 | $45.72 | 187,200 | — | — |
| 1996-08-29 | $22.94 | $45.97 | 249,400 | — | — |
| 1996-08-28 | $22.88 | $45.85 | 96,800 | — | — |
| 1996-08-27 | $22.94 | $45.97 | 117,600 | — | — |
| 1996-08-26 | $23.00 | $46.10 | 92,600 | — | — |
| 1996-08-23 | $22.94 | $45.97 | 94,800 | — | — |
| 1996-08-22 | $23.06 | $46.22 | 349,400 | — | — |
| 1996-08-21 | $22.94 | $45.97 | 146,600 | — | — |
| 1996-08-20 | $23.06 | $46.22 | 78,000 | — | — |
| 1996-08-19 | $23.13 | $46.35 | 482,200 | — | — |
| 1996-08-16 | $22.94 | $45.97 | 81,800 | — | — |
| 1996-08-15 | $22.63 | $45.34 | 296,600 | — | — |
| 1996-08-14 | $22.56 | $45.22 | 86,400 | — | — |
| 1996-08-13 | $22.56 | $45.22 | 94,600 | — | — |
| 1996-08-12 | $22.81 | $45.72 | 132,400 | — | — |
| 1996-08-09 | $22.56 | $45.22 | 78,800 | — | — |
| 1996-08-08 | $22.63 | $45.34 | 99,400 | — | — |
| 1996-08-07 | $22.63 | $45.34 | 263,600 | — | — |
| 1996-08-06 | $22.75 | $45.59 | 138,200 | — | — |
| 1996-08-05 | $22.94 | $45.97 | 159,000 | — | — |
| 1996-08-02 | $22.94 | $45.97 | 124,000 | — | — |
| 1996-08-01 | $22.56 | $45.22 | 228,200 | — | — |
| 1996-07-31 | $22.38 | $44.84 | 131,600 | — | — |
| 1996-07-30 | $22.50 | $45.09 | 81,200 | — | — |
| 1996-07-29 | $22.56 | $45.22 | 227,600 | — | — |
| 1996-07-26 | $22.69 | $45.47 | 228,400 | — | — |
| 1996-07-25 | $22.69 | $45.47 | 174,600 | — | — |
| 1996-07-24 | $22.69 | $45.47 | 471,800 | — | — |
| 1996-07-23 | $22.88 | $45.85 | 312,600 | — | — |
| 1996-07-22 | $23.00 | $46.10 | 810,800 | — | — |
| 1996-07-19 | $23.31 | $46.72 | 179,200 | — | — |
| 1996-07-18 | $23.56 | $47.22 | 132,400 | — | — |
| 1996-07-17 | $23.31 | $46.72 | 215,200 | — | — |
| 1996-07-16 | $23.69 | $47.47 | 490,800 | — | — |
| 1996-07-15 | $23.69 | $47.47 | 279,000 | — | — |
| 1996-07-12 | $24.00 | $48.10 | 350,600 | — | — |
| 1996-07-11 | $23.94 | $47.97 | 159,800 | — | — |
| 1996-07-10 | $24.00 | $48.10 | 787,600 | — | — |
| 1996-07-09 | $23.81 | $47.72 | 690,800 | — | — |
| 1996-07-08 | $24.00 | $47.41 | 143,000 | — | — |
| 1996-07-05 | $23.81 | $47.04 | 316,600 | — | — |
| 1996-07-03 | $24.63 | $48.64 | 138,000 | — | — |
| 1996-07-02 | $24.69 | $48.77 | 278,800 | — | — |
| 1996-07-01 | $24.81 | $49.01 | 146,800 | — | — |
| 1996-06-28 | $24.69 | $48.77 | 486,000 | — | — |
| 1996-06-27 | $24.19 | $47.78 | 99,600 | — | — |
| 1996-06-26 | $23.81 | $47.04 | 113,000 | — | — |
| 1996-06-25 | $23.81 | $47.04 | 91,800 | — | — |
| 1996-06-24 | $23.63 | $46.67 | 67,200 | — | — |
| 1996-06-21 | $23.56 | $46.54 | 325,200 | — | — |
| 1996-06-20 | $23.25 | $45.93 | 126,800 | — | — |
| 1996-06-19 | $23.25 | $45.93 | 628,400 | — | — |
| 1996-06-18 | $23.31 | $46.05 | 159,000 | — | — |
| 1996-06-17 | $23.06 | $45.56 | 176,800 | — | — |
| 1996-06-14 | $23.06 | $45.56 | 61,600 | — | — |
| 1996-06-13 | $23.06 | $45.56 | 162,400 | — | — |
| 1996-06-12 | $23.00 | $45.43 | 203,600 | — | — |
| 1996-06-11 | $23.19 | $45.80 | 220,400 | — | — |
| 1996-06-10 | $23.31 | $46.05 | 134,400 | — | — |
| 1996-06-07 | $23.38 | $46.17 | 300,800 | — | — |
| 1996-06-06 | $23.69 | $46.79 | 292,800 | — | — |
| 1996-06-05 | $23.69 | $46.79 | 208,800 | — | — |
| 1996-06-04 | $23.56 | $46.54 | 199,400 | — | — |
| 1996-06-03 | $23.38 | $46.17 | 79,000 | — | — |
| 1996-05-31 | $23.50 | $46.42 | 86,000 | — | — |
| 1996-05-30 | $23.75 | $46.91 | 190,200 | — | — |
| 1996-05-29 | $23.75 | $46.91 | 136,600 | — | — |
| 1996-05-28 | $23.81 | $47.04 | 227,400 | — | — |
| 1996-05-24 | $24.00 | $47.41 | 145,600 | — | — |
| 1996-05-23 | $23.94 | $47.28 | 148,600 | — | — |
| 1996-05-22 | $24.06 | $47.53 | 177,800 | — | — |
| 1996-05-21 | $23.63 | $46.67 | 439,400 | — | — |
| 1996-05-20 | $23.81 | $47.04 | 133,600 | — | — |
| 1996-05-17 | $23.63 | $46.67 | 309,800 | — | — |
| 1996-05-16 | $23.38 | $46.17 | 190,800 | — | — |
| 1996-05-15 | $23.63 | $46.67 | 283,400 | — | — |
| 1996-05-14 | $23.81 | $47.04 | 142,200 | — | — |
| 1996-05-13 | $23.75 | $46.91 | 112,000 | — | — |
| 1996-05-10 | $23.50 | $46.42 | 260,000 | — | — |
| 1996-05-09 | $23.44 | $46.30 | 126,200 | — | — |
| 1996-05-08 | $23.50 | $46.42 | 423,000 | — | — |
| 1996-05-07 | $22.88 | $45.19 | 198,600 | — | — |
| 1996-05-06 | $22.94 | $45.31 | 165,800 | — | — |
| 1996-05-03 | $23.13 | $45.68 | 475,400 | — | — |
| 1996-05-02 | $23.25 | $45.93 | 214,600 | — | — |
| 1996-05-01 | $23.50 | $46.42 | 123,600 | — | — |
| 1996-04-30 | $23.31 | $46.05 | 165,200 | — | — |
| 1996-04-29 | $23.31 | $46.05 | 127,800 | — | — |
| 1996-04-26 | $23.31 | $46.05 | 133,000 | — | — |
| 1996-04-25 | $23.31 | $46.05 | 128,800 | — | — |
| 1996-04-24 | $23.31 | $46.05 | 190,000 | — | — |
| 1996-04-23 | $23.63 | $46.67 | 94,600 | — | — |
| 1996-04-22 | $23.63 | $46.67 | 134,400 | — | — |
| 1996-04-19 | $23.56 | $46.54 | 148,600 | — | — |
| 1996-04-18 | $23.63 | $46.67 | 185,800 | — | — |
| 1996-04-17 | $23.69 | $46.79 | 269,600 | — | — |
| 1996-04-16 | $23.63 | $46.67 | 144,400 | — | — |
| 1996-04-15 | $23.69 | $46.79 | 283,200 | — | — |
| 1996-04-12 | $23.69 | $46.79 | 435,800 | — | — |
| 1996-04-11 | $23.63 | $46.67 | 308,400 | — | — |
| 1996-04-10 | $23.75 | $46.91 | 586,600 | — | — |
| 1996-04-09 | $23.75 | $46.91 | 567,200 | — | — |
| 1996-04-08 | $23.50 | $46.42 | 346,000 | — | — |
| 1996-04-04 | $24.63 | $47.98 | 153,200 | — | — |
| 1996-04-03 | $24.63 | $47.98 | 328,000 | — | — |
| 1996-04-02 | $24.81 | $48.34 | 315,800 | — | — |
| 1996-04-01 | $24.69 | $48.10 | 49,400 | — | — |
| 1996-03-29 | $24.38 | $47.49 | 182,000 | — | — |
| 1996-03-28 | $24.56 | $47.85 | 246,600 | — | — |
| 1996-03-27 | $24.75 | $48.22 | 87,000 | — | — |
| 1996-03-26 | $24.88 | $48.46 | 70,600 | — | — |
| 1996-03-25 | $24.75 | $48.22 | 120,800 | — | — |
| 1996-03-22 | $24.50 | $47.73 | 91,800 | — | — |
| 1996-03-21 | $24.50 | $47.73 | 94,600 | — | — |
| 1996-03-20 | $24.56 | $47.85 | 191,200 | — | — |
| 1996-03-19 | $24.38 | $47.49 | 151,000 | — | — |
| 1996-03-18 | $24.38 | $47.49 | 476,000 | — | — |
| 1996-03-15 | $24.00 | $46.76 | 268,000 | — | — |
| 1996-03-14 | $24.19 | $47.12 | 275,200 | — | — |
| 1996-03-13 | $24.38 | $47.49 | 202,400 | — | — |
| 1996-03-12 | $24.38 | $47.49 | 244,600 | — | — |
| 1996-03-11 | $24.69 | $48.10 | 252,200 | — | — |
| 1996-03-08 | $24.88 | $48.46 | 278,000 | — | — |
| 1996-03-07 | $25.50 | $49.68 | 268,400 | — | — |
| 1996-03-06 | $25.44 | $49.56 | 645,000 | — | — |
| 1996-03-05 | $25.38 | $49.44 | 197,600 | — | — |
| 1996-03-04 | $25.31 | $49.32 | 168,400 | — | — |
| 1996-03-01 | $25.06 | $48.83 | 169,600 | — | — |
| 1996-02-29 | $24.63 | $47.98 | 106,800 | — | — |
| 1996-02-28 | $24.94 | $48.59 | 257,400 | — | — |
| 1996-02-27 | $25.25 | $49.19 | 436,800 | — | — |
| 1996-02-26 | $24.69 | $48.10 | 442,800 | — | — |
| 1996-02-23 | $25.38 | $49.44 | 126,800 | — | — |
| 1996-02-22 | $25.56 | $49.80 | 275,200 | — | — |
| 1996-02-21 | $25.50 | $49.68 | 218,400 | — | — |
| 1996-02-20 | $25.38 | $49.44 | 319,000 | — | — |
| 1996-02-16 | $25.94 | $50.53 | 353,200 | — | — |
| 1996-02-15 | $26.06 | $50.78 | 338,400 | — | — |
| 1996-02-14 | $26.06 | $50.78 | 113,600 | — | — |
| 1996-02-13 | $26.31 | $51.26 | 200,000 | — | — |
| 1996-02-12 | $26.38 | $51.39 | 251,800 | — | — |
| 1996-02-09 | $26.31 | $51.26 | 340,000 | — | — |
| 1996-02-08 | $26.13 | $50.90 | 412,000 | — | — |
| 1996-02-07 | $26.06 | $50.78 | 187,000 | — | — |
| 1996-02-06 | $26.13 | $50.90 | 175,400 | — | — |
| 1996-02-05 | $25.75 | $50.17 | 308,000 | — | — |
| 1996-02-02 | $25.63 | $49.92 | 143,600 | — | — |
| 1996-02-01 | $25.69 | $50.05 | 193,200 | — | — |
| 1996-01-31 | $25.69 | $50.05 | 109,600 | — | — |
| 1996-01-30 | $25.56 | $49.80 | 397,400 | — | — |
| 1996-01-29 | $25.44 | $49.56 | 72,200 | — | — |
| 1996-01-26 | $25.19 | $49.07 | 107,000 | — | — |
| 1996-01-25 | $25.13 | $48.95 | 108,000 | — | — |
| 1996-01-24 | $25.44 | $49.56 | 74,000 | — | — |
| 1996-01-23 | $25.31 | $49.32 | 90,400 | — | — |
| 1996-01-22 | $25.25 | $49.19 | 108,800 | — | — |
| 1996-01-19 | $25.56 | $49.80 | 318,400 | — | — |
| 1996-01-18 | $25.56 | $49.80 | 372,400 | — | — |
| 1996-01-17 | $25.63 | $49.92 | 134,800 | — | — |
| 1996-01-16 | $25.69 | $50.05 | 168,800 | — | — |
| 1996-01-15 | $25.13 | $48.95 | 108,400 | — | — |
| 1996-01-12 | $24.94 | $48.59 | 278,000 | — | — |
| 1996-01-11 | $25.06 | $48.83 | 245,600 | — | — |
| 1996-01-10 | $24.81 | $48.34 | 199,000 | — | — |
| 1996-01-09 | $24.88 | $48.46 | 92,800 | — | — |
| 1996-01-08 | $24.81 | $48.34 | 28,200 | — | — |
| 1996-01-05 | $24.94 | $48.59 | 133,800 | — | — |
| 1996-01-04 | $24.75 | $48.22 | 320,600 | — | — |
| 1996-01-03 | $25.06 | $48.83 | 108,800 | — | — |
| 1996-01-02 | $24.75 | $48.22 | 418,800 | — | — |