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 | $14.00 | $15.32 | 124,700 | — | — |
| 1996-12-30 | $14.00 | $15.32 | 147,400 | — | — |
| 1996-12-27 | $14.13 | $15.46 | 25,900 | — | — |
| 1996-12-26 | $14.13 | $15.46 | 21,400 | — | — |
| 1996-12-24 | $13.88 | $15.18 | 34,600 | — | — |
| 1996-12-23 | $14.25 | $15.60 | 276,200 | — | — |
| 1996-12-20 | $14.13 | $15.46 | 46,500 | — | — |
| 1996-12-19 | $14.00 | $15.32 | 24,000 | — | — |
| 1996-12-18 | $13.88 | $15.18 | 30,800 | — | — |
| 1996-12-17 | $14.00 | $15.32 | 44,900 | — | — |
| 1996-12-16 | $13.75 | $15.05 | 26,300 | — | — |
| 1996-12-13 | $14.00 | $15.32 | 23,800 | — | — |
| 1996-12-12 | $14.13 | $15.46 | 27,700 | — | — |
| 1996-12-11 | $13.88 | $15.18 | 98,700 | — | — |
| 1996-12-10 | $14.25 | $15.60 | 132,800 | — | — |
| 1996-12-09 | $14.00 | $15.32 | 63,900 | — | — |
| 1996-12-06 | $13.88 | $15.18 | 77,800 | — | — |
| 1996-12-05 | $13.63 | $14.91 | 316,200 | — | — |
| 1996-12-04 | $13.13 | $14.36 | 173,000 | — | — |
| 1996-12-03 | $13.13 | $14.36 | 140,600 | — | — |
| 1996-12-02 | $13.38 | $14.64 | 39,600 | — | — |
| 1996-11-29 | $13.75 | $15.05 | 22,900 | — | — |
| 1996-11-27 | $14.00 | $15.32 | 46,600 | — | — |
| 1996-11-26 | $14.13 | $15.46 | 107,300 | — | — |
| 1996-11-25 | $14.13 | $15.46 | 78,100 | — | — |
| 1996-11-22 | $14.38 | $15.73 | 77,900 | — | — |
| 1996-11-21 | $14.63 | $16.01 | 219,400 | — | — |
| 1996-11-20 | $14.75 | $16.14 | 119,600 | — | — |
| 1996-11-19 | $14.38 | $15.73 | 85,200 | — | — |
| 1996-11-18 | $14.13 | $15.46 | 101,600 | — | — |
| 1996-11-15 | $14.88 | $16.28 | 53,700 | — | — |
| 1996-11-14 | $14.75 | $16.14 | 92,200 | — | — |
| 1996-11-13 | $15.25 | $16.69 | 191,800 | — | — |
| 1996-11-12 | $14.25 | $15.60 | 115,900 | — | — |
| 1996-11-11 | $14.13 | $15.46 | 85,400 | — | — |
| 1996-11-08 | $13.63 | $14.91 | 122,100 | — | — |
| 1996-11-07 | $13.38 | $14.64 | 220,800 | — | — |
| 1996-11-06 | $13.00 | $14.23 | 130,700 | — | — |
| 1996-11-05 | $13.50 | $14.77 | 114,000 | — | — |
| 1996-11-04 | $13.63 | $14.91 | 56,900 | — | — |
| 1996-11-01 | $13.75 | $15.05 | 76,800 | — | — |
| 1996-10-31 | $14.00 | $15.32 | 62,400 | — | — |
| 1996-10-30 | $14.25 | $15.60 | 72,100 | — | — |
| 1996-10-29 | $14.25 | $15.60 | 87,700 | — | — |
| 1996-10-28 | $14.25 | $15.60 | 64,400 | — | — |
| 1996-10-25 | $14.50 | $15.87 | 37,500 | — | — |
| 1996-10-24 | $14.50 | $15.87 | 85,000 | — | — |
| 1996-10-23 | $14.75 | $16.14 | 45,700 | — | — |
| 1996-10-22 | $14.88 | $16.28 | 126,500 | — | — |
| 1996-10-21 | $14.75 | $16.14 | 147,300 | — | — |
| 1996-10-18 | $14.75 | $16.14 | 92,000 | — | — |
| 1996-10-17 | $14.88 | $16.28 | 44,800 | — | — |
| 1996-10-16 | $15.00 | $16.42 | 41,000 | — | — |
| 1996-10-15 | $15.13 | $16.55 | 56,200 | — | — |
| 1996-10-14 | $15.50 | $16.96 | 12,700 | — | — |
| 1996-10-11 | $15.50 | $16.96 | 73,900 | — | — |
| 1996-10-10 | $16.25 | $17.78 | 43,800 | — | — |
| 1996-10-09 | $16.38 | $17.92 | 101,100 | — | — |
| 1996-10-08 | $16.38 | $17.92 | 82,400 | — | — |
| 1996-10-07 | $16.13 | $17.65 | 40,500 | — | — |
| 1996-10-04 | $16.25 | $17.78 | 22,200 | — | — |
| 1996-10-03 | $16.00 | $17.51 | 22,200 | — | — |
| 1996-10-02 | $16.25 | $17.78 | 73,200 | — | — |
| 1996-10-01 | $15.50 | $16.96 | 46,600 | — | — |
| 1996-09-30 | $15.25 | $16.69 | 82,500 | — | — |
| 1996-09-27 | $15.50 | $16.96 | 54,800 | — | — |
| 1996-09-26 | $15.38 | $16.83 | 208,800 | — | — |
| 1996-09-25 | $15.88 | $17.37 | 20,000 | — | — |
| 1996-09-24 | $16.13 | $17.65 | 90,700 | — | — |
| 1996-09-23 | $15.88 | $17.37 | 42,300 | — | — |
| 1996-09-20 | $16.00 | $17.51 | 63,500 | — | — |
| 1996-09-19 | $16.50 | $18.06 | 23,200 | — | — |
| 1996-09-18 | $16.63 | $18.19 | 99,000 | — | — |
| 1996-09-17 | $16.25 | $17.78 | 23,500 | — | — |
| 1996-09-16 | $16.38 | $17.92 | 57,100 | — | — |
| 1996-09-13 | $16.50 | $18.06 | 315,200 | — | — |
| 1996-09-12 | $15.50 | $16.96 | 206,900 | — | — |
| 1996-09-11 | $15.75 | $17.24 | 190,500 | — | — |
| 1996-09-10 | $15.38 | $16.83 | 275,200 | — | — |
| 1996-09-09 | $15.75 | $17.24 | 145,800 | — | — |
| 1996-09-06 | $16.25 | $17.78 | 249,300 | — | — |
| 1996-09-05 | $16.63 | $18.19 | 224,200 | — | — |
| 1996-09-04 | $17.13 | $18.74 | 84,900 | — | — |
| 1996-09-03 | $17.25 | $18.88 | 311,300 | — | — |
| 1996-08-30 | $17.50 | $19.15 | 461,700 | — | — |
| 1996-08-29 | $17.38 | $19.02 | 444,700 | — | — |
| 1996-08-28 | $16.13 | $17.65 | 90,100 | — | — |
| 1996-08-27 | $16.00 | $17.51 | 102,500 | — | — |
| 1996-08-26 | $16.00 | $17.51 | 264,900 | — | — |
| 1996-08-23 | $15.50 | $16.96 | 60,800 | — | — |
| 1996-08-22 | $15.50 | $16.96 | 67,400 | — | — |
| 1996-08-21 | $15.38 | $16.83 | 103,800 | — | — |
| 1996-08-20 | $15.38 | $16.83 | 178,000 | — | — |
| 1996-08-19 | $15.13 | $16.55 | 66,400 | — | — |
| 1996-08-16 | $15.13 | $16.55 | 40,500 | — | — |
| 1996-08-15 | $15.00 | $16.42 | 146,100 | — | — |
| 1996-08-14 | $14.75 | $16.14 | 191,200 | — | — |
| 1996-08-13 | $14.50 | $15.87 | 58,600 | — | — |
| 1996-08-12 | $14.75 | $16.14 | 106,700 | — | — |
| 1996-08-09 | $14.75 | $16.14 | 146,800 | — | — |
| 1996-08-08 | $14.88 | $16.28 | 391,000 | — | — |
| 1996-08-07 | $15.25 | $16.69 | 79,900 | — | — |
| 1996-08-06 | $15.50 | $16.96 | 250,700 | — | — |
| 1996-08-05 | $16.00 | $17.51 | 106,100 | — | — |
| 1996-08-02 | $15.25 | $16.69 | 64,100 | — | — |
| 1996-08-01 | $15.13 | $16.55 | 73,200 | — | — |
| 1996-07-31 | $15.25 | $16.69 | 142,000 | — | — |
| 1996-07-30 | $14.13 | $15.46 | 60,700 | — | — |
| 1996-07-29 | $14.13 | $15.46 | 201,200 | — | — |
| 1996-07-26 | $15.00 | $16.42 | 300,700 | — | — |
| 1996-07-25 | $15.00 | $16.42 | 225,400 | — | — |
| 1996-07-24 | $15.25 | $16.69 | 151,200 | — | — |
| 1996-07-23 | $16.00 | $17.51 | 33,200 | — | — |
| 1996-07-22 | $16.38 | $17.92 | 90,200 | — | — |
| 1996-07-19 | $16.75 | $18.33 | 23,000 | — | — |
| 1996-07-18 | $16.63 | $18.19 | 28,300 | — | — |
| 1996-07-17 | $16.38 | $17.92 | 44,200 | — | — |
| 1996-07-16 | $16.13 | $17.65 | 91,000 | — | — |
| 1996-07-15 | $16.63 | $18.19 | 77,800 | — | — |
| 1996-07-12 | $16.75 | $18.33 | 125,000 | — | — |
| 1996-07-11 | $16.63 | $18.19 | 69,500 | — | — |
| 1996-07-10 | $16.38 | $17.92 | 69,400 | — | — |
| 1996-07-09 | $16.50 | $18.06 | 44,000 | — | — |
| 1996-07-08 | $16.38 | $17.92 | 70,600 | — | — |
| 1996-07-05 | $16.88 | $18.47 | 152,200 | — | — |
| 1996-07-03 | $16.38 | $17.92 | 76,900 | — | — |
| 1996-07-02 | $16.13 | $17.65 | 26,800 | — | — |
| 1996-07-01 | $16.25 | $17.78 | 75,500 | — | — |
| 1996-06-28 | $16.25 | $17.78 | 145,500 | — | — |
| 1996-06-27 | $16.13 | $17.65 | 65,300 | — | — |
| 1996-06-26 | $16.75 | $18.33 | 47,700 | — | — |
| 1996-06-25 | $16.75 | $18.33 | 57,300 | — | — |
| 1996-06-24 | $16.88 | $18.47 | 78,800 | — | — |
| 1996-06-21 | $16.75 | $18.33 | 78,400 | — | — |
| 1996-06-20 | $16.88 | $18.47 | 26,800 | — | — |
| 1996-06-19 | $16.63 | $18.19 | 131,900 | — | — |
| 1996-06-18 | $16.50 | $18.06 | 35,600 | — | — |
| 1996-06-17 | $16.63 | $18.19 | 169,200 | — | — |
| 1996-06-14 | $16.75 | $18.33 | 42,000 | — | — |
| 1996-06-13 | $16.63 | $18.19 | 74,900 | — | — |
| 1996-06-12 | $16.50 | $18.06 | 264,200 | — | — |
| 1996-06-11 | $16.50 | $18.06 | 401,900 | — | — |
| 1996-06-10 | $18.00 | $19.70 | 136,600 | — | — |
| 1996-06-07 | $18.25 | $19.97 | 147,200 | — | — |
| 1996-06-06 | $17.50 | $19.15 | 376,300 | — | — |
| 1996-06-05 | $18.38 | $20.11 | 287,500 | — | — |
| 1996-06-04 | $19.50 | $21.34 | 81,800 | — | — |
| 1996-06-03 | $20.13 | $22.02 | 50,800 | — | — |
| 1996-05-31 | $20.00 | $21.89 | 152,600 | — | — |
| 1996-05-30 | $19.75 | $21.61 | 41,300 | — | — |
| 1996-05-29 | $19.50 | $21.34 | 23,100 | — | — |
| 1996-05-28 | $19.50 | $21.34 | 89,800 | — | — |
| 1996-05-24 | $19.50 | $21.34 | 3,000 | — | — |
| 1996-05-23 | $19.63 | $21.48 | 231,400 | — | — |
| 1996-05-22 | $19.63 | $21.48 | 54,600 | — | — |
| 1996-05-21 | $19.75 | $21.61 | 114,200 | — | — |
| 1996-05-20 | $19.25 | $21.07 | 150,600 | — | — |
| 1996-05-17 | $20.00 | $21.89 | 48,800 | — | — |
| 1996-05-16 | $20.00 | $21.89 | 40,100 | — | — |
| 1996-05-15 | $20.13 | $22.02 | 62,500 | — | — |
| 1996-05-14 | $20.38 | $22.30 | 148,300 | — | — |
| 1996-05-13 | $20.13 | $22.02 | 215,200 | — | — |
| 1996-05-10 | $20.13 | $22.02 | 154,900 | — | — |
| 1996-05-09 | $20.50 | $22.44 | 321,800 | — | — |
| 1996-05-08 | $19.63 | $21.48 | 169,400 | — | — |
| 1996-05-07 | $19.88 | $21.75 | 641,700 | — | — |
| 1996-05-06 | $19.38 | $21.20 | 224,600 | — | — |
| 1996-05-03 | $18.50 | $20.25 | 28,900 | — | — |
| 1996-05-02 | $18.75 | $20.52 | 202,400 | — | — |
| 1996-05-01 | $18.75 | $20.52 | 154,100 | — | — |
| 1996-04-30 | $18.25 | $19.97 | 126,600 | — | — |
| 1996-04-29 | $17.88 | $19.56 | 113,200 | — | — |
| 1996-04-26 | $17.88 | $19.56 | 46,900 | — | — |
| 1996-04-25 | $17.88 | $19.56 | 288,000 | — | — |
| 1996-04-24 | $17.50 | $19.15 | 53,000 | — | — |
| 1996-04-23 | $17.75 | $19.43 | 145,500 | — | — |
| 1996-04-22 | $17.88 | $19.56 | 140,600 | — | — |
| 1996-04-19 | $18.00 | $19.70 | 55,100 | — | — |
| 1996-04-18 | $17.88 | $19.56 | 63,600 | — | — |
| 1996-04-17 | $18.13 | $19.84 | 41,300 | — | — |
| 1996-04-16 | $18.13 | $19.84 | 136,100 | — | — |
| 1996-04-15 | $18.13 | $19.84 | 50,800 | — | — |
| 1996-04-12 | $18.38 | $20.11 | 18,200 | — | — |
| 1996-04-11 | $18.50 | $20.25 | 88,900 | — | — |
| 1996-04-10 | $18.63 | $20.38 | 78,000 | — | — |
| 1996-04-09 | $18.25 | $19.97 | 159,300 | — | — |
| 1996-04-08 | $18.50 | $20.25 | 144,800 | — | — |
| 1996-04-04 | $18.25 | $19.97 | 143,300 | — | — |
| 1996-04-03 | $17.88 | $19.56 | 177,100 | — | — |
| 1996-04-02 | $17.63 | $19.29 | 93,000 | — | — |
| 1996-04-01 | $17.75 | $19.43 | 104,400 | — | — |
| 1996-03-29 | $17.88 | $19.56 | 203,700 | — | — |
| 1996-03-28 | $18.13 | $19.84 | 230,000 | — | — |
| 1996-03-27 | $18.88 | $20.66 | 68,200 | — | — |
| 1996-03-26 | $19.00 | $20.79 | 384,700 | — | — |
| 1996-03-25 | $18.50 | $20.25 | 124,100 | — | — |
| 1996-03-22 | $18.63 | $20.38 | 62,900 | — | — |
| 1996-03-21 | $18.63 | $20.38 | 53,600 | — | — |
| 1996-03-20 | $18.50 | $20.25 | 61,500 | — | — |
| 1996-03-19 | $18.75 | $20.52 | 164,900 | — | — |
| 1996-03-18 | $18.63 | $20.38 | 81,400 | — | — |
| 1996-03-15 | $18.50 | $20.25 | 387,800 | — | — |
| 1996-03-14 | $18.38 | $20.11 | 204,900 | — | — |
| 1996-03-13 | $18.88 | $20.66 | 526,400 | — | — |
| 1996-03-12 | $18.63 | $20.38 | 825,400 | — | — |
| 1996-03-11 | $17.63 | $19.29 | 225,800 | — | — |
| 1996-03-08 | $17.25 | $18.88 | 366,200 | — | — |
| 1996-03-07 | $16.88 | $18.47 | 102,800 | — | — |
| 1996-03-06 | $16.25 | $17.78 | 69,200 | — | — |
| 1996-03-05 | $15.88 | $17.37 | 104,100 | — | — |
| 1996-03-04 | $15.88 | $17.37 | 172,800 | — | — |
| 1996-03-01 | $16.63 | $18.19 | 88,900 | — | — |
| 1996-02-29 | $16.88 | $18.47 | 126,600 | — | — |
| 1996-02-28 | $17.25 | $18.88 | 92,800 | — | — |
| 1996-02-27 | $17.25 | $18.88 | 234,900 | — | — |
| 1996-02-26 | $17.00 | $18.60 | 206,500 | — | — |
| 1996-02-23 | $17.13 | $18.74 | 321,400 | — | — |
| 1996-02-22 | $17.25 | $18.88 | 142,900 | — | — |
| 1996-02-21 | $16.88 | $18.47 | 514,200 | — | — |
| 1996-02-20 | $16.88 | $18.47 | 172,800 | — | — |
| 1996-02-16 | $16.88 | $18.47 | 259,900 | — | — |
| 1996-02-15 | $16.38 | $17.92 | 95,400 | — | — |
| 1996-02-14 | $16.75 | $18.33 | 99,700 | — | — |
| 1996-02-13 | $16.50 | $18.06 | 317,300 | — | — |
| 1996-02-12 | $15.88 | $17.37 | 249,500 | — | — |
| 1996-02-09 | $16.13 | $17.65 | 217,400 | — | — |
| 1996-02-08 | $16.50 | $18.06 | 392,800 | — | — |
| 1996-02-07 | $16.88 | $18.47 | 724,700 | — | — |
| 1996-02-06 | $17.50 | $19.15 | 263,800 | — | — |
| 1996-02-05 | $17.63 | $19.29 | 220,200 | — | — |
| 1996-02-02 | $17.50 | $19.15 | 303,000 | — | — |
| 1996-02-01 | $17.13 | $18.74 | 324,300 | — | — |
| 1996-01-31 | $16.38 | $17.92 | 165,700 | — | — |
| 1996-01-30 | $16.63 | $18.19 | 192,900 | — | — |
| 1996-01-29 | $16.63 | $18.19 | 304,200 | — | — |
| 1996-01-26 | $16.25 | $17.78 | 163,500 | — | — |
| 1996-01-25 | $16.13 | $17.65 | 186,700 | — | — |
| 1996-01-24 | $15.50 | $16.96 | 87,500 | — | — |
| 1996-01-23 | $15.75 | $17.24 | 127,400 | — | — |
| 1996-01-22 | $15.88 | $17.37 | 250,000 | — | — |
| 1996-01-19 | $15.00 | $16.42 | 82,600 | — | — |
| 1996-01-18 | $14.88 | $16.28 | 44,200 | — | — |
| 1996-01-17 | $15.25 | $16.69 | 89,400 | — | — |
| 1996-01-16 | $15.00 | $16.42 | 128,800 | — | — |
| 1996-01-15 | $15.13 | $16.55 | 170,400 | — | — |
| 1996-01-12 | $14.88 | $16.28 | 446,800 | — | — |
| 1996-01-11 | $15.13 | $16.55 | 445,200 | — | — |
| 1996-01-10 | $15.25 | $16.69 | 847,500 | — | — |
| 1996-01-09 | $14.38 | $15.73 | 237,100 | — | — |
| 1996-01-08 | $14.38 | $15.73 | 85,000 | — | — |
| 1996-01-05 | $14.13 | $15.46 | 314,500 | — | — |
| 1996-01-04 | $13.75 | $14.94 | 155,400 | — | — |
| 1996-01-03 | $13.63 | $14.80 | 165,800 | — | — |
| 1996-01-02 | $13.38 | $14.53 | 80,400 | — | — |