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 | $18.75 | $20.15 | 10,100 | — | — |
| 1996-12-30 | $19.00 | $20.42 | 14,500 | — | — |
| 1996-12-27 | $18.88 | $20.28 | 6,000 | — | — |
| 1996-12-26 | $19.00 | $20.42 | 2,500 | — | — |
| 1996-12-24 | $18.75 | $20.15 | 0 | — | — |
| 1996-12-23 | $18.75 | $20.15 | 10,900 | — | — |
| 1996-12-20 | $19.50 | $20.95 | 8,300 | — | — |
| 1996-12-19 | $18.75 | $20.15 | 4,700 | — | — |
| 1996-12-18 | $19.50 | $20.95 | 10,400 | — | — |
| 1996-12-17 | $18.25 | $19.61 | 500 | — | — |
| 1996-12-16 | $18.50 | $19.88 | 2,900 | — | — |
| 1996-12-13 | $18.50 | $19.88 | 11,900 | — | — |
| 1996-12-12 | $18.75 | $20.15 | 7,800 | — | — |
| 1996-12-11 | $18.75 | $20.15 | 2,400 | — | — |
| 1996-12-10 | $18.75 | $20.15 | 900 | — | — |
| 1996-12-09 | $19.00 | $20.42 | 11,700 | — | — |
| 1996-12-06 | $19.38 | $20.82 | 9,000 | — | — |
| 1996-12-05 | $19.88 | $21.36 | 500 | — | — |
| 1996-12-04 | $19.88 | $21.36 | 6,500 | — | — |
| 1996-12-03 | $19.63 | $21.09 | 8,300 | — | — |
| 1996-12-02 | $19.75 | $21.22 | 4,600 | — | — |
| 1996-11-29 | $20.50 | $22.03 | 2,900 | — | — |
| 1996-11-27 | $20.00 | $21.49 | 6,400 | — | — |
| 1996-11-26 | $20.50 | $22.03 | 8,300 | — | — |
| 1996-11-25 | $19.25 | $20.68 | 3,200 | — | — |
| 1996-11-22 | $19.50 | $20.95 | 2,300 | — | — |
| 1996-11-21 | $20.50 | $22.03 | 3,100 | — | — |
| 1996-11-20 | $19.75 | $21.22 | 500 | — | — |
| 1996-11-19 | $20.25 | $21.76 | 1,900 | — | — |
| 1996-11-18 | $19.75 | $21.22 | 3,700 | — | — |
| 1996-11-15 | $20.50 | $22.03 | 2,600 | — | — |
| 1996-11-14 | $20.00 | $21.49 | 6,800 | — | — |
| 1996-11-13 | $20.50 | $22.03 | 9,800 | — | — |
| 1996-11-12 | $20.50 | $22.03 | 9,800 | — | — |
| 1996-11-11 | $20.75 | $22.30 | 4,300 | — | — |
| 1996-11-08 | $20.75 | $22.30 | 1,500 | — | — |
| 1996-11-07 | $20.50 | $22.03 | 1,800 | — | — |
| 1996-11-06 | $20.63 | $22.16 | 400 | — | — |
| 1996-11-05 | $20.50 | $22.03 | 0 | — | — |
| 1996-11-04 | $20.50 | $22.03 | 200 | — | — |
| 1996-11-01 | $21.00 | $22.56 | 5,700 | — | — |
| 1996-10-31 | $20.88 | $22.43 | 6,200 | — | — |
| 1996-10-30 | $20.75 | $22.30 | 2,600 | — | — |
| 1996-10-29 | $21.00 | $22.56 | 1,300 | — | — |
| 1996-10-28 | $21.00 | $22.56 | 4,400 | — | — |
| 1996-10-25 | $21.00 | $22.56 | 1,100 | — | — |
| 1996-10-24 | $21.00 | $22.56 | 4,000 | — | — |
| 1996-10-23 | $21.00 | $22.56 | 500 | — | — |
| 1996-10-22 | $21.00 | $22.40 | 8,700 | — | — |
| 1996-10-21 | $21.38 | $22.80 | 4,800 | — | — |
| 1996-10-18 | $21.50 | $22.94 | 2,200 | — | — |
| 1996-10-17 | $21.00 | $22.40 | 36,700 | — | — |
| 1996-10-16 | $21.50 | $22.94 | 39,400 | — | — |
| 1996-10-15 | $20.50 | $21.87 | 1,100 | — | — |
| 1996-10-14 | $20.50 | $21.87 | 3,500 | — | — |
| 1996-10-11 | $20.88 | $22.27 | 6,500 | — | — |
| 1996-10-10 | $20.88 | $22.27 | 5,300 | — | — |
| 1996-10-09 | $20.50 | $21.87 | 1,000 | — | — |
| 1996-10-08 | $20.50 | $21.87 | 500 | — | — |
| 1996-10-07 | $20.50 | $21.87 | 4,700 | — | — |
| 1996-10-04 | $20.75 | $22.14 | 700 | — | — |
| 1996-10-03 | $20.75 | $22.14 | 23,600 | — | — |
| 1996-10-02 | $21.00 | $22.40 | 700 | — | — |
| 1996-10-01 | $20.75 | $22.14 | 11,200 | — | — |
| 1996-09-30 | $20.25 | $21.60 | 700 | — | — |
| 1996-09-27 | $21.00 | $22.40 | 2,300 | — | — |
| 1996-09-26 | $20.25 | $21.60 | 4,800 | — | — |
| 1996-09-25 | $20.50 | $21.87 | 2,400 | — | — |
| 1996-09-24 | $20.75 | $22.14 | 2,900 | — | — |
| 1996-09-23 | $21.00 | $22.40 | 5,100 | — | — |
| 1996-09-20 | $21.00 | $22.40 | 35,100 | — | — |
| 1996-09-19 | $21.50 | $22.94 | 100 | — | — |
| 1996-09-18 | $21.25 | $22.67 | 6,600 | — | — |
| 1996-09-17 | $22.00 | $23.47 | 4,900 | — | — |
| 1996-09-16 | $21.00 | $22.40 | 200 | — | — |
| 1996-09-13 | $21.50 | $22.94 | 13,900 | — | — |
| 1996-09-12 | $21.50 | $22.94 | 900 | — | — |
| 1996-09-11 | $21.50 | $22.94 | 4,100 | — | — |
| 1996-09-10 | $21.00 | $22.40 | 1,300 | — | — |
| 1996-09-09 | $21.00 | $22.40 | 1,800 | — | — |
| 1996-09-06 | $20.00 | $21.34 | 2,600 | — | — |
| 1996-09-05 | $21.00 | $22.40 | 2,500 | — | — |
| 1996-09-04 | $19.75 | $21.07 | 2,700 | — | — |
| 1996-09-03 | $20.75 | $22.14 | 1,400 | — | — |
| 1996-08-30 | $20.75 | $22.14 | 200 | — | — |
| 1996-08-29 | $20.25 | $21.60 | 300 | — | — |
| 1996-08-28 | $20.00 | $21.34 | 2,400 | — | — |
| 1996-08-27 | $20.23 | $21.59 | 900 | — | — |
| 1996-08-26 | $20.25 | $21.60 | 12,900 | — | — |
| 1996-08-23 | $19.75 | $21.07 | 4,600 | — | — |
| 1996-08-22 | $19.75 | $21.07 | 3,600 | — | — |
| 1996-08-21 | $19.75 | $21.07 | 600 | — | — |
| 1996-08-20 | $20.00 | $21.34 | 2,800 | — | — |
| 1996-08-19 | $19.25 | $20.54 | 1,400 | — | — |
| 1996-08-16 | $20.00 | $21.34 | 2,500 | — | — |
| 1996-08-15 | $19.25 | $20.54 | 2,900 | — | — |
| 1996-08-14 | $20.25 | $21.60 | 2,300 | — | — |
| 1996-08-13 | $20.00 | $21.34 | 0 | — | — |
| 1996-08-12 | $20.00 | $21.34 | 300 | — | — |
| 1996-08-09 | $20.00 | $21.34 | 9,000 | — | — |
| 1996-08-08 | $18.75 | $20.00 | 27,600 | — | — |
| 1996-08-07 | $19.25 | $20.54 | 300 | — | — |
| 1996-08-06 | $19.25 | $20.54 | 4,300 | — | — |
| 1996-08-05 | $18.75 | $20.00 | 1,800 | — | — |
| 1996-08-02 | $19.00 | $20.27 | 23,700 | — | — |
| 1996-08-01 | $19.00 | $20.27 | 700 | — | — |
| 1996-07-31 | $19.25 | $20.54 | 400 | — | — |
| 1996-07-30 | $19.50 | $20.80 | 3,600 | — | — |
| 1996-07-29 | $19.50 | $20.80 | 0 | — | — |
| 1996-07-26 | $19.50 | $20.80 | 600 | — | — |
| 1996-07-25 | $20.25 | $21.60 | 100 | — | — |
| 1996-07-24 | $20.00 | $21.34 | 12,600 | — | — |
| 1996-07-23 | $20.00 | $21.34 | 11,600 | — | — |
| 1996-07-22 | $19.75 | $21.07 | 7,000 | — | — |
| 1996-07-19 | $20.13 | $21.47 | 2,900 | — | — |
| 1996-07-18 | $19.75 | $21.07 | 300 | — | — |
| 1996-07-17 | $20.00 | $21.34 | 5,600 | — | — |
| 1996-07-16 | $19.56 | $20.87 | 60,200 | — | — |
| 1996-07-15 | $19.63 | $20.94 | 2,500 | — | — |
| 1996-07-12 | $20.00 | $21.34 | 22,700 | — | — |
| 1996-07-11 | $19.75 | $21.07 | 1,200 | — | — |
| 1996-07-10 | $19.75 | $21.07 | 100 | — | — |
| 1996-07-09 | $19.75 | $21.07 | 20,400 | — | — |
| 1996-07-08 | $19.75 | $21.07 | 700 | — | — |
| 1996-07-05 | $20.50 | $21.87 | 100 | — | — |
| 1996-07-03 | $21.00 | $22.40 | 3,400 | — | — |
| 1996-07-02 | $21.00 | $22.40 | 3,700 | — | — |
| 1996-07-01 | $20.50 | $21.87 | 3,300 | — | — |
| 1996-06-28 | $19.50 | $20.80 | 55,700 | — | — |
| 1996-06-27 | $18.50 | $19.74 | 62,600 | — | — |
| 1996-06-26 | $20.00 | $21.34 | 11,000 | — | — |
| 1996-06-25 | $19.50 | $20.80 | 20,000 | — | — |
| 1996-06-24 | $21.00 | $22.40 | 3,900 | — | — |
| 1996-06-21 | $21.75 | $23.20 | 6,900 | — | — |
| 1996-06-20 | $21.13 | $22.54 | 15,100 | — | — |
| 1996-06-19 | $22.25 | $23.74 | 32,700 | — | — |
| 1996-06-18 | $21.50 | $22.94 | 5,900 | — | — |
| 1996-06-17 | $22.75 | $24.27 | 0 | — | — |
| 1996-06-14 | $22.75 | $24.27 | 800 | — | — |
| 1996-06-13 | $22.25 | $23.74 | 6,400 | — | — |
| 1996-06-12 | $22.63 | $24.14 | 6,400 | — | — |
| 1996-06-11 | $22.50 | $24.00 | 1,500 | — | — |
| 1996-06-10 | $22.25 | $23.74 | 6,300 | — | — |
| 1996-06-07 | $21.75 | $23.20 | 0 | — | — |
| 1996-06-06 | $21.75 | $23.20 | 4,300 | — | — |
| 1996-06-05 | $22.75 | $24.27 | 1,100 | — | — |
| 1996-06-04 | $22.25 | $23.74 | 11,700 | — | — |
| 1996-06-03 | $22.25 | $23.74 | 6,300 | — | — |
| 1996-05-31 | $22.50 | $24.00 | 3,600 | — | — |
| 1996-05-30 | $22.00 | $23.47 | 5,200 | — | — |
| 1996-05-29 | $22.25 | $23.74 | 3,100 | — | — |
| 1996-05-28 | $22.75 | $24.27 | 1,700 | — | — |
| 1996-05-24 | $22.25 | $23.74 | 3,700 | — | — |
| 1996-05-23 | $22.75 | $24.27 | 1,900 | — | — |
| 1996-05-22 | $22.75 | $24.27 | 3,400 | — | — |
| 1996-05-21 | $22.00 | $23.47 | 2,600 | — | — |
| 1996-05-20 | $22.00 | $23.47 | 12,200 | — | — |
| 1996-05-17 | $21.50 | $22.94 | 2,700 | — | — |
| 1996-05-16 | $21.25 | $22.67 | 150,000 | — | — |
| 1996-05-15 | $22.25 | $23.74 | 27,600 | — | — |
| 1996-05-14 | $22.38 | $23.87 | 17,300 | — | — |
| 1996-05-13 | $22.75 | $24.27 | 33,900 | — | — |
| 1996-05-10 | $22.00 | $23.47 | 2,000 | — | — |
| 1996-05-09 | $22.50 | $24.00 | 2,500 | — | — |
| 1996-05-08 | $22.25 | $23.74 | 4,700 | — | — |
| 1996-05-07 | $22.25 | $23.74 | 6,500 | — | — |
| 1996-05-06 | $22.25 | $23.74 | 7,800 | — | — |
| 1996-05-03 | $23.00 | $24.54 | 300 | — | — |
| 1996-05-02 | $22.25 | $23.74 | 300 | — | — |
| 1996-05-01 | $22.63 | $24.14 | 20,300 | — | — |
| 1996-04-30 | $22.50 | $24.00 | 17,200 | — | — |
| 1996-04-29 | $22.38 | $23.87 | 11,500 | — | — |
| 1996-04-26 | $22.50 | $24.00 | 6,600 | — | — |
| 1996-04-25 | $22.50 | $24.00 | 5,500 | — | — |
| 1996-04-24 | $22.50 | $24.00 | 4,000 | — | — |
| 1996-04-23 | $22.50 | $24.00 | 2,100 | — | — |
| 1996-04-22 | $23.75 | $25.34 | 13,200 | — | — |
| 1996-04-19 | $22.88 | $24.40 | 2,100 | — | — |
| 1996-04-18 | $22.50 | $24.00 | 3,800 | — | — |
| 1996-04-17 | $23.25 | $24.80 | 4,500 | — | — |
| 1996-04-16 | $23.50 | $25.07 | 700 | — | — |
| 1996-04-15 | $23.00 | $24.54 | 1,700 | — | — |
| 1996-04-12 | $22.80 | $24.32 | 1,100 | — | — |
| 1996-04-11 | $22.75 | $24.27 | 3,400 | — | — |
| 1996-04-10 | $23.00 | $24.54 | 3,700 | — | — |
| 1996-04-09 | $23.50 | $25.07 | 2,400 | — | — |
| 1996-04-08 | $23.50 | $25.07 | 7,400 | — | — |
| 1996-04-04 | $23.50 | $25.07 | 0 | — | — |
| 1996-04-03 | $23.50 | $25.07 | 1,600 | — | — |
| 1996-04-02 | $22.75 | $24.27 | 23,700 | — | — |
| 1996-04-01 | $22.50 | $24.00 | 5,000 | — | — |
| 1996-03-29 | $22.50 | $24.00 | 800 | — | — |
| 1996-03-28 | $23.00 | $24.54 | 3,700 | — | — |
| 1996-03-27 | $23.25 | $24.80 | 9,600 | — | — |
| 1996-03-26 | $23.50 | $25.07 | 10,000 | — | — |
| 1996-03-25 | $23.50 | $25.07 | 1,000 | — | — |
| 1996-03-22 | $23.50 | $25.07 | 900 | — | — |
| 1996-03-21 | $23.50 | $25.07 | 1,300 | — | — |
| 1996-03-20 | $23.50 | $25.07 | 1,100 | — | — |
| 1996-03-19 | $22.50 | $24.00 | 3,600 | — | — |
| 1996-03-18 | $23.50 | $25.07 | 2,600 | — | — |
| 1996-03-15 | $23.50 | $25.07 | 45,600 | — | — |
| 1996-03-14 | $23.75 | $25.34 | 7,700 | — | — |
| 1996-03-13 | $23.75 | $25.34 | 3,700 | — | — |
| 1996-03-12 | $23.75 | $25.34 | 1,700 | — | — |
| 1996-03-11 | $23.75 | $25.34 | 9,600 | — | — |
| 1996-03-08 | $24.00 | $25.60 | 5,700 | — | — |
| 1996-03-07 | $24.75 | $26.40 | 500 | — | — |
| 1996-03-06 | $25.00 | $26.67 | 4,400 | — | — |
| 1996-03-05 | $25.50 | $27.20 | 700 | — | — |
| 1996-03-04 | $24.81 | $26.47 | 11,500 | — | — |
| 1996-03-01 | $24.00 | $25.60 | 15,000 | — | — |
| 1996-02-29 | $24.50 | $26.14 | 40,000 | — | — |
| 1996-02-28 | $23.25 | $24.80 | 11,400 | — | — |
| 1996-02-27 | $23.00 | $24.54 | 14,000 | — | — |
| 1996-02-26 | $23.13 | $24.67 | 12,900 | — | — |
| 1996-02-23 | $23.25 | $24.80 | 3,600 | — | — |
| 1996-02-22 | $22.50 | $24.00 | 5,500 | — | — |
| 1996-02-21 | $22.75 | $24.27 | 2,100 | — | — |
| 1996-02-20 | $23.00 | $24.54 | 11,800 | — | — |
| 1996-02-16 | $22.63 | $24.14 | 2,400 | — | — |
| 1996-02-15 | $22.00 | $23.47 | 1,900 | — | — |
| 1996-02-14 | $22.63 | $24.14 | 3,300 | — | — |
| 1996-02-13 | $22.25 | $23.74 | 3,400 | — | — |
| 1996-02-12 | $23.00 | $24.54 | 6,900 | — | — |
| 1996-02-09 | $23.00 | $24.54 | 4,900 | — | — |
| 1996-02-08 | $23.25 | $24.80 | 4,200 | — | — |
| 1996-02-07 | $22.25 | $23.74 | 3,200 | — | — |
| 1996-02-06 | $22.50 | $24.00 | 1,900 | — | — |
| 1996-02-05 | $22.50 | $24.00 | 12,200 | — | — |
| 1996-02-02 | $23.75 | $25.34 | 3,900 | — | — |
| 1996-02-01 | $22.94 | $24.47 | 23,600 | — | — |
| 1996-01-31 | $22.75 | $24.27 | 4,000 | — | — |
| 1996-01-30 | $22.75 | $24.27 | 7,500 | — | — |
| 1996-01-29 | $22.00 | $23.47 | 9,500 | — | — |
| 1996-01-26 | $23.00 | $24.54 | 11,800 | — | — |
| 1996-01-25 | $23.63 | $25.20 | 3,400 | — | — |
| 1996-01-24 | $23.75 | $25.34 | 11,500 | — | — |
| 1996-01-23 | $23.50 | $25.07 | 4,600 | — | — |
| 1996-01-22 | $24.25 | $25.87 | 7,200 | — | — |
| 1996-01-19 | $24.50 | $26.14 | 4,400 | — | — |
| 1996-01-18 | $24.50 | $26.14 | 2,400 | — | — |
| 1996-01-17 | $23.50 | $25.07 | 2,800 | — | — |
| 1996-01-16 | $24.00 | $25.60 | 3,600 | — | — |
| 1996-01-15 | $25.00 | $26.67 | 1,400 | — | — |
| 1996-01-12 | $24.00 | $25.60 | 2,800 | — | — |
| 1996-01-11 | $24.50 | $26.14 | 2,200 | — | — |
| 1996-01-10 | $24.38 | $26.00 | 7,700 | — | — |
| 1996-01-09 | $25.50 | $27.20 | 9,100 | — | — |
| 1996-01-08 | $24.75 | $26.40 | 4,100 | — | — |
| 1996-01-05 | $25.75 | $27.47 | 7,300 | — | — |
| 1996-01-04 | $25.13 | $26.80 | 14,600 | — | — |
| 1996-01-03 | $25.63 | $27.34 | 12,100 | — | — |
| 1996-01-02 | $26.25 | $28.00 | 6,300 | — | — |