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 | $19.88 | $23.33 | 132,400 | — | — |
| 1996-12-30 | $20.13 | $23.62 | 166,400 | — | — |
| 1996-12-27 | $20.31 | $23.84 | 152,600 | — | — |
| 1996-12-26 | $20.66 | $24.24 | 311,200 | — | — |
| 1996-12-24 | $20.00 | $23.47 | 196,800 | — | — |
| 1996-12-23 | $20.50 | $24.06 | 329,600 | — | — |
| 1996-12-20 | $21.50 | $25.23 | 396,000 | — | — |
| 1996-12-19 | $22.63 | $26.56 | 535,800 | — | — |
| 1996-12-18 | $22.63 | $26.56 | 214,600 | — | — |
| 1996-12-17 | $22.25 | $26.11 | 96,000 | — | — |
| 1996-12-16 | $22.38 | $26.26 | 84,600 | — | — |
| 1996-12-13 | $22.69 | $26.63 | 67,000 | — | — |
| 1996-12-12 | $22.63 | $26.56 | 688,600 | — | — |
| 1996-12-11 | $23.63 | $27.73 | 137,000 | — | — |
| 1996-12-10 | $23.75 | $27.88 | 264,600 | — | — |
| 1996-12-09 | $23.25 | $27.29 | 545,600 | — | — |
| 1996-12-06 | $22.41 | $26.30 | 417,600 | — | — |
| 1996-12-05 | $21.81 | $25.60 | 222,400 | — | — |
| 1996-12-04 | $22.38 | $26.26 | 333,200 | — | — |
| 1996-12-03 | $22.56 | $26.48 | 129,600 | — | — |
| 1996-12-02 | $22.25 | $26.11 | 365,800 | — | — |
| 1996-11-29 | $22.13 | $25.97 | 59,400 | — | — |
| 1996-11-27 | $22.00 | $25.82 | 302,400 | — | — |
| 1996-11-26 | $21.81 | $25.60 | 352,600 | — | — |
| 1996-11-25 | $22.09 | $25.93 | 365,400 | — | — |
| 1996-11-22 | $22.31 | $26.19 | 177,600 | — | — |
| 1996-11-21 | $21.63 | $25.38 | 398,000 | — | — |
| 1996-11-20 | $21.88 | $25.67 | 311,000 | — | — |
| 1996-11-19 | $21.63 | $25.38 | 585,000 | — | — |
| 1996-11-18 | $20.50 | $24.06 | 82,600 | — | — |
| 1996-11-15 | $20.06 | $23.55 | 86,400 | — | — |
| 1996-11-14 | $20.25 | $23.77 | 130,400 | — | — |
| 1996-11-13 | $20.25 | $23.77 | 377,800 | — | — |
| 1996-11-12 | $19.69 | $23.11 | 55,400 | — | — |
| 1996-11-11 | $19.63 | $23.03 | 752,200 | — | — |
| 1996-11-08 | $19.88 | $23.33 | 83,400 | — | — |
| 1996-11-07 | $20.00 | $23.47 | 347,800 | — | — |
| 1996-11-06 | $19.63 | $23.03 | 51,000 | — | — |
| 1996-11-05 | $19.81 | $23.25 | 173,200 | — | — |
| 1996-11-04 | $19.75 | $23.18 | 359,000 | — | — |
| 1996-11-01 | $19.81 | $23.25 | 377,200 | — | — |
| 1996-10-31 | $19.25 | $22.59 | 131,600 | — | — |
| 1996-10-30 | $18.97 | $22.26 | 83,800 | — | — |
| 1996-10-29 | $19.00 | $22.30 | 180,200 | — | — |
| 1996-10-28 | $19.69 | $23.11 | 186,600 | — | — |
| 1996-10-25 | $20.00 | $23.47 | 158,200 | — | — |
| 1996-10-24 | $19.56 | $22.91 | 130,000 | — | — |
| 1996-10-23 | $19.00 | $22.25 | 27,800 | — | — |
| 1996-10-22 | $18.75 | $21.96 | 30,800 | — | — |
| 1996-10-21 | $18.75 | $21.96 | 37,800 | — | — |
| 1996-10-18 | $19.25 | $22.54 | 83,800 | — | — |
| 1996-10-17 | $19.25 | $22.54 | 100,600 | — | — |
| 1996-10-16 | $19.44 | $22.76 | 189,400 | — | — |
| 1996-10-15 | $19.31 | $22.62 | 300,800 | — | — |
| 1996-10-14 | $19.25 | $22.54 | 215,000 | — | — |
| 1996-10-11 | $19.25 | $22.54 | 250,800 | — | — |
| 1996-10-10 | $19.41 | $22.72 | 324,600 | — | — |
| 1996-10-09 | $19.38 | $22.69 | 627,400 | — | — |
| 1996-10-08 | $18.13 | $21.22 | 245,600 | — | — |
| 1996-10-07 | $17.13 | $20.05 | 312,800 | — | — |
| 1996-10-04 | $18.26 | $21.38 | 224,000 | — | — |
| 1996-10-03 | $18.50 | $21.66 | 531,000 | — | — |
| 1996-10-02 | $17.75 | $20.79 | 768,000 | — | — |
| 1996-10-01 | $17.56 | $20.57 | 203,400 | — | — |
| 1996-09-30 | $17.50 | $20.49 | 237,200 | — | — |
| 1996-09-27 | $17.50 | $20.49 | 219,200 | — | — |
| 1996-09-26 | $17.25 | $20.20 | 674,600 | — | — |
| 1996-09-25 | $16.81 | $19.69 | 204,000 | — | — |
| 1996-09-24 | $16.44 | $19.25 | 544,400 | — | — |
| 1996-09-23 | $15.94 | $18.66 | 274,800 | — | — |
| 1996-09-20 | $16.38 | $19.18 | 127,600 | — | — |
| 1996-09-19 | $16.19 | $18.96 | 403,200 | — | — |
| 1996-09-18 | $16.25 | $19.03 | 407,000 | — | — |
| 1996-09-17 | $16.63 | $19.47 | 132,800 | — | — |
| 1996-09-16 | $17.00 | $19.91 | 229,800 | — | — |
| 1996-09-13 | $16.50 | $19.32 | 112,600 | — | — |
| 1996-09-12 | $16.63 | $19.47 | 9,000 | — | — |
| 1996-09-11 | $16.63 | $19.47 | 37,600 | — | — |
| 1996-09-10 | $16.63 | $19.47 | 31,600 | — | — |
| 1996-09-09 | $16.72 | $19.58 | 36,600 | — | — |
| 1996-09-06 | $16.50 | $19.32 | 29,600 | — | — |
| 1996-09-05 | $16.75 | $19.61 | 15,600 | — | — |
| 1996-09-04 | $16.56 | $19.39 | 234,600 | — | — |
| 1996-09-03 | $16.75 | $19.61 | 37,800 | — | — |
| 1996-08-30 | $17.13 | $20.05 | 54,400 | — | — |
| 1996-08-29 | $17.25 | $20.20 | 37,200 | — | — |
| 1996-08-28 | $17.19 | $20.13 | 318,200 | — | — |
| 1996-08-27 | $16.59 | $19.43 | 79,800 | — | — |
| 1996-08-26 | $16.50 | $19.32 | 115,400 | — | — |
| 1996-08-23 | $16.75 | $19.61 | 242,000 | — | — |
| 1996-08-22 | $16.44 | $19.25 | 217,800 | — | — |
| 1996-08-21 | $15.81 | $18.52 | 47,800 | — | — |
| 1996-08-20 | $16.13 | $18.88 | 61,600 | — | — |
| 1996-08-19 | $16.38 | $19.18 | 116,200 | — | — |
| 1996-08-16 | $16.25 | $19.03 | 164,200 | — | — |
| 1996-08-15 | $16.38 | $19.18 | 229,000 | — | — |
| 1996-08-14 | $16.19 | $18.96 | 41,400 | — | — |
| 1996-08-13 | $16.19 | $18.96 | 288,600 | — | — |
| 1996-08-12 | $16.00 | $18.74 | 20,200 | — | — |
| 1996-08-09 | $15.88 | $18.59 | 14,400 | — | — |
| 1996-08-08 | $16.00 | $18.69 | 117,600 | — | — |
| 1996-08-07 | $16.25 | $18.98 | 69,000 | — | — |
| 1996-08-06 | $16.13 | $18.83 | 94,400 | — | — |
| 1996-08-05 | $16.25 | $18.98 | 66,200 | — | — |
| 1996-08-02 | $16.25 | $18.98 | 183,600 | — | — |
| 1996-08-01 | $16.38 | $19.12 | 244,600 | — | — |
| 1996-07-31 | $16.25 | $18.98 | 319,400 | — | — |
| 1996-07-30 | $15.00 | $17.52 | 201,400 | — | — |
| 1996-07-29 | $14.88 | $17.37 | 77,000 | — | — |
| 1996-07-26 | $14.97 | $17.48 | 252,200 | — | — |
| 1996-07-25 | $14.50 | $16.93 | 175,400 | — | — |
| 1996-07-24 | $14.06 | $16.42 | 147,600 | — | — |
| 1996-07-23 | $14.31 | $16.72 | 231,200 | — | — |
| 1996-07-22 | $15.44 | $18.03 | 74,800 | — | — |
| 1996-07-19 | $15.50 | $18.10 | 201,000 | — | — |
| 1996-07-18 | $15.75 | $18.39 | 199,000 | — | — |
| 1996-07-17 | $15.91 | $18.58 | 317,200 | — | — |
| 1996-07-16 | $15.25 | $17.81 | 387,800 | — | — |
| 1996-07-15 | $15.75 | $18.39 | 423,400 | — | — |
| 1996-07-12 | $16.41 | $19.16 | 198,200 | — | — |
| 1996-07-11 | $16.50 | $19.27 | 361,400 | — | — |
| 1996-07-10 | $16.94 | $19.78 | 768,000 | — | — |
| 1996-07-09 | $16.78 | $19.60 | 916,800 | — | — |
| 1996-07-08 | $18.00 | $21.02 | 999,000 | — | — |
| 1996-07-05 | $17.69 | $20.66 | 146,800 | — | — |
| 1996-07-03 | $17.38 | $20.29 | 40,200 | — | — |
| 1996-07-02 | $17.69 | $20.66 | 140,200 | — | — |
| 1996-07-01 | $17.50 | $20.44 | 302,200 | — | — |
| 1996-06-28 | $17.13 | $20.00 | 325,400 | — | — |
| 1996-06-27 | $16.69 | $19.49 | 114,400 | — | — |
| 1996-06-26 | $16.44 | $19.20 | 212,200 | — | — |
| 1996-06-25 | $16.38 | $19.12 | 161,200 | — | — |
| 1996-06-24 | $16.38 | $19.12 | 355,400 | — | — |
| 1996-06-21 | $16.50 | $19.27 | 477,800 | — | — |
| 1996-06-20 | $16.00 | $18.69 | 345,000 | — | — |
| 1996-06-19 | $15.63 | $18.25 | 363,400 | — | — |
| 1996-06-18 | $15.06 | $17.59 | 576,800 | — | — |
| 1996-06-17 | $14.63 | $17.08 | 214,000 | — | — |
| 1996-06-14 | $14.56 | $17.01 | 274,000 | — | — |
| 1996-06-13 | $14.38 | $16.79 | 40,600 | — | — |
| 1996-06-12 | $14.50 | $16.93 | 27,800 | — | — |
| 1996-06-11 | $14.50 | $16.93 | 125,000 | — | — |
| 1996-06-10 | $14.44 | $16.86 | 86,600 | — | — |
| 1996-06-07 | $14.22 | $16.61 | 173,400 | — | — |
| 1996-06-06 | $14.88 | $17.37 | 446,200 | — | — |
| 1996-06-05 | $15.13 | $17.66 | 573,000 | — | — |
| 1996-06-04 | $14.56 | $17.01 | 601,800 | — | — |
| 1996-06-03 | $14.00 | $16.35 | 292,600 | — | — |
| 1996-05-31 | $13.38 | $15.62 | 492,400 | — | — |
| 1996-05-30 | $13.38 | $15.62 | 176,600 | — | — |
| 1996-05-29 | $13.19 | $15.40 | 44,400 | — | — |
| 1996-05-28 | $13.25 | $15.47 | 73,600 | — | — |
| 1996-05-24 | $13.25 | $15.47 | 142,600 | — | — |
| 1996-05-23 | $13.31 | $15.55 | 89,200 | — | — |
| 1996-05-22 | $13.38 | $15.62 | 82,800 | — | — |
| 1996-05-21 | $13.75 | $16.06 | 55,600 | — | — |
| 1996-05-20 | $13.63 | $15.91 | 131,200 | — | — |
| 1996-05-17 | $13.63 | $15.91 | 15,000 | — | — |
| 1996-05-16 | $13.63 | $15.91 | 91,800 | — | — |
| 1996-05-15 | $13.75 | $16.06 | 59,200 | — | — |
| 1996-05-14 | $13.88 | $16.20 | 329,000 | — | — |
| 1996-05-13 | $13.13 | $15.33 | 172,200 | — | — |
| 1996-05-10 | $13.13 | $15.33 | 69,600 | — | — |
| 1996-05-09 | $13.06 | $15.26 | 398,600 | — | — |
| 1996-05-08 | $13.00 | $15.18 | 29,000 | — | — |
| 1996-05-07 | $12.88 | $15.04 | 145,400 | — | — |
| 1996-05-06 | $12.75 | $14.89 | 64,600 | — | — |
| 1996-05-03 | $12.75 | $14.89 | 33,600 | — | — |
| 1996-05-02 | $13.00 | $15.13 | 255,800 | — | — |
| 1996-05-01 | $13.25 | $15.42 | 20,400 | — | — |
| 1996-04-30 | $13.13 | $15.28 | 422,200 | — | — |
| 1996-04-29 | $12.81 | $14.91 | 533,400 | — | — |
| 1996-04-26 | $12.75 | $14.84 | 139,600 | — | — |
| 1996-04-25 | $12.88 | $14.99 | 283,000 | — | — |
| 1996-04-24 | $13.25 | $15.42 | 345,200 | — | — |
| 1996-04-23 | $13.81 | $16.08 | 547,600 | — | — |
| 1996-04-22 | $13.75 | $16.01 | 375,400 | — | — |
| 1996-04-19 | $13.31 | $15.50 | 222,000 | — | — |
| 1996-04-18 | $13.00 | $15.13 | 650,000 | — | — |
| 1996-04-17 | $12.63 | $14.70 | 533,200 | — | — |
| 1996-04-16 | $12.59 | $14.66 | 929,600 | — | — |
| 1996-04-15 | $11.75 | $13.68 | 384,800 | — | — |
| 1996-04-12 | $11.91 | $13.86 | 112,200 | — | — |
| 1996-04-11 | $11.88 | $13.82 | 413,200 | — | — |
| 1996-04-10 | $11.56 | $13.46 | 87,400 | — | — |
| 1996-04-09 | $11.63 | $13.53 | 371,400 | — | — |
| 1996-04-08 | $11.00 | $12.80 | 55,200 | — | — |
| 1996-04-04 | $11.25 | $13.10 | 48,200 | — | — |
| 1996-04-03 | $10.88 | $12.66 | 49,000 | — | — |
| 1996-04-02 | $11.13 | $12.95 | 77,000 | — | — |
| 1996-04-01 | $11.13 | $12.95 | 265,400 | — | — |
| 1996-03-29 | $10.88 | $12.66 | 65,600 | — | — |
| 1996-03-28 | $10.88 | $12.66 | 40,600 | — | — |
| 1996-03-27 | $10.56 | $12.30 | 136,400 | — | — |
| 1996-03-26 | $10.50 | $12.22 | 119,200 | — | — |
| 1996-03-25 | $10.38 | $12.08 | 125,000 | — | — |
| 1996-03-22 | $10.38 | $12.08 | 44,200 | — | — |
| 1996-03-21 | $10.56 | $12.30 | 199,800 | — | — |
| 1996-03-20 | $10.06 | $11.71 | 73,800 | — | — |
| 1996-03-19 | $10.00 | $11.64 | 328,200 | — | — |
| 1996-03-18 | $10.13 | $11.79 | 289,200 | — | — |
| 1996-03-15 | $10.25 | $11.93 | 11,600 | — | — |
| 1996-03-14 | $10.13 | $11.79 | 37,400 | — | — |
| 1996-03-13 | $10.38 | $12.08 | 59,600 | — | — |
| 1996-03-12 | $10.38 | $12.08 | 32,200 | — | — |
| 1996-03-11 | $10.44 | $12.15 | 27,800 | — | — |
| 1996-03-08 | $10.44 | $12.15 | 256,400 | — | — |
| 1996-03-07 | $10.38 | $12.08 | 204,200 | — | — |
| 1996-03-06 | $10.50 | $12.22 | 120,400 | — | — |
| 1996-03-05 | $10.38 | $12.08 | 304,200 | — | — |
| 1996-03-04 | $10.19 | $11.86 | 175,000 | — | — |
| 1996-03-01 | $9.81 | $11.42 | 50,200 | — | — |
| 1996-02-29 | $9.78 | $11.39 | 50,200 | — | — |
| 1996-02-28 | $9.63 | $11.20 | 68,800 | — | — |
| 1996-02-27 | $9.44 | $10.99 | 9,600 | — | — |
| 1996-02-26 | $9.50 | $11.06 | 257,800 | — | — |
| 1996-02-23 | $9.50 | $11.06 | 69,200 | — | — |
| 1996-02-22 | $9.38 | $10.91 | 49,400 | — | — |
| 1996-02-21 | $9.38 | $10.91 | 58,600 | — | — |
| 1996-02-20 | $9.38 | $10.91 | 92,400 | — | — |
| 1996-02-16 | $9.25 | $10.77 | 73,800 | — | — |
| 1996-02-15 | $9.25 | $10.77 | 153,000 | — | — |
| 1996-02-14 | $9.31 | $10.84 | 150,000 | — | — |
| 1996-02-13 | $9.28 | $10.80 | 92,800 | — | — |
| 1996-02-12 | $9.25 | $10.77 | 64,400 | — | — |
| 1996-02-09 | $9.28 | $10.80 | 97,000 | — | — |
| 1996-02-08 | $9.31 | $10.84 | 424,000 | — | — |
| 1996-02-07 | $9.34 | $10.88 | 547,200 | — | — |
| 1996-02-06 | $9.38 | $10.91 | 67,000 | — | — |
| 1996-02-05 | $9.38 | $10.91 | 107,400 | — | — |
| 1996-02-02 | $9.13 | $10.62 | 515,600 | — | — |
| 1996-02-01 | $8.94 | $10.40 | 574,200 | — | — |
| 1996-01-31 | $8.75 | $10.19 | 412,000 | — | — |
| 1996-01-30 | $8.75 | $10.19 | 18,600 | — | — |
| 1996-01-29 | $8.81 | $10.26 | 173,800 | — | — |
| 1996-01-26 | $8.75 | $10.19 | 239,200 | — | — |
| 1996-01-25 | $8.50 | $9.85 | 7,000 | — | — |
| 1996-01-24 | $8.50 | $9.85 | 22,600 | — | — |
| 1996-01-23 | $8.50 | $9.85 | 219,200 | — | — |
| 1996-01-22 | $8.75 | $10.13 | 27,600 | — | — |
| 1996-01-19 | $8.75 | $10.13 | 16,800 | — | — |
| 1996-01-18 | $8.63 | $9.99 | 75,600 | — | — |
| 1996-01-17 | $8.59 | $9.95 | 20,000 | — | — |
| 1996-01-16 | $8.63 | $9.99 | 57,200 | — | — |
| 1996-01-15 | $8.63 | $9.99 | 16,000 | — | — |
| 1996-01-12 | $8.56 | $9.92 | 97,600 | — | — |
| 1996-01-11 | $8.63 | $9.99 | 208,000 | — | — |
| 1996-01-10 | $8.44 | $9.77 | 156,600 | — | — |
| 1996-01-09 | $8.38 | $9.70 | 36,600 | — | — |
| 1996-01-08 | $8.13 | $9.41 | 2,800 | — | — |
| 1996-01-05 | $8.38 | $9.70 | 117,000 | — | — |
| 1996-01-04 | $8.38 | $9.70 | 45,800 | — | — |
| 1996-01-03 | $8.50 | $9.85 | 22,000 | — | — |
| 1996-01-02 | $8.38 | $9.70 | 70,400 | — | — |