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 | $18.63 | $40.18 | 33,700 | — | — |
| 1996-12-30 | $18.63 | $40.18 | 29,800 | — | — |
| 1996-12-27 | $18.63 | $40.18 | 37,000 | — | — |
| 1996-12-26 | $18.50 | $39.91 | 24,800 | — | — |
| 1996-12-24 | $18.50 | $39.91 | 143,400 | — | — |
| 1996-12-23 | $18.38 | $39.64 | 49,900 | — | — |
| 1996-12-20 | $18.50 | $39.91 | 35,100 | — | — |
| 1996-12-19 | $18.38 | $39.64 | 155,900 | — | — |
| 1996-12-18 | $18.00 | $38.83 | 40,000 | — | — |
| 1996-12-17 | $18.13 | $39.10 | 66,600 | — | — |
| 1996-12-16 | $18.25 | $39.37 | 283,200 | — | — |
| 1996-12-13 | $18.50 | $39.91 | 68,300 | — | — |
| 1996-12-12 | $18.50 | $39.91 | 48,700 | — | — |
| 1996-12-11 | $18.38 | $39.64 | 55,800 | — | — |
| 1996-12-10 | $18.75 | $40.45 | 91,400 | — | — |
| 1996-12-09 | $18.63 | $40.18 | 47,000 | — | — |
| 1996-12-06 | $18.75 | $40.45 | 149,100 | — | — |
| 1996-12-05 | $18.75 | $40.45 | 122,000 | — | — |
| 1996-12-04 | $18.88 | $40.72 | 67,700 | — | — |
| 1996-12-03 | $19.00 | $40.99 | 94,900 | — | — |
| 1996-12-02 | $19.00 | $40.99 | 113,800 | — | — |
| 1996-11-29 | $18.88 | $40.72 | 49,500 | — | — |
| 1996-11-27 | $18.88 | $40.72 | 88,000 | — | — |
| 1996-11-26 | $18.88 | $40.72 | 82,200 | — | — |
| 1996-11-25 | $18.63 | $40.18 | 119,900 | — | — |
| 1996-11-22 | $18.88 | $40.72 | 143,600 | — | — |
| 1996-11-21 | $18.88 | $40.72 | 195,100 | — | — |
| 1996-11-20 | $19.25 | $40.86 | 843,400 | — | — |
| 1996-11-19 | $19.50 | $41.39 | 50,700 | — | — |
| 1996-11-18 | $19.38 | $41.12 | 42,500 | — | — |
| 1996-11-15 | $19.38 | $41.12 | 47,900 | — | — |
| 1996-11-14 | $19.38 | $41.12 | 67,600 | — | — |
| 1996-11-13 | $19.63 | $41.65 | 22,000 | — | — |
| 1996-11-12 | $19.63 | $41.65 | 21,000 | — | — |
| 1996-11-11 | $19.63 | $41.65 | 16,200 | — | — |
| 1996-11-08 | $19.75 | $41.92 | 33,000 | — | — |
| 1996-11-07 | $19.63 | $41.65 | 59,400 | — | — |
| 1996-11-06 | $19.38 | $41.12 | 32,400 | — | — |
| 1996-11-05 | $19.25 | $40.86 | 23,000 | — | — |
| 1996-11-04 | $19.13 | $40.59 | 10,300 | — | — |
| 1996-11-01 | $19.13 | $40.59 | 23,100 | — | — |
| 1996-10-31 | $19.13 | $40.59 | 53,900 | — | — |
| 1996-10-30 | $19.00 | $40.33 | 23,200 | — | — |
| 1996-10-29 | $19.00 | $40.33 | 22,500 | — | — |
| 1996-10-28 | $19.00 | $40.33 | 31,300 | — | — |
| 1996-10-25 | $19.13 | $40.59 | 60,100 | — | — |
| 1996-10-24 | $19.00 | $40.33 | 32,800 | — | — |
| 1996-10-23 | $19.00 | $40.33 | 37,900 | — | — |
| 1996-10-22 | $18.75 | $39.80 | 33,200 | — | — |
| 1996-10-21 | $18.50 | $39.26 | 26,400 | — | — |
| 1996-10-18 | $18.50 | $39.26 | 86,700 | — | — |
| 1996-10-17 | $18.63 | $39.53 | 22,200 | — | — |
| 1996-10-16 | $18.63 | $39.53 | 39,200 | — | — |
| 1996-10-15 | $18.63 | $39.53 | 48,700 | — | — |
| 1996-10-14 | $18.75 | $39.80 | 14,500 | — | — |
| 1996-10-11 | $19.00 | $40.33 | 17,700 | — | — |
| 1996-10-10 | $18.88 | $40.06 | 24,600 | — | — |
| 1996-10-09 | $19.13 | $40.59 | 52,800 | — | — |
| 1996-10-08 | $19.13 | $40.59 | 73,900 | — | — |
| 1996-10-07 | $19.25 | $40.86 | 68,100 | — | — |
| 1996-10-04 | $19.13 | $40.59 | 78,600 | — | — |
| 1996-10-03 | $18.75 | $39.80 | 41,400 | — | — |
| 1996-10-02 | $18.75 | $39.80 | 81,700 | — | — |
| 1996-10-01 | $18.75 | $39.80 | 27,700 | — | — |
| 1996-09-30 | $18.88 | $40.06 | 54,600 | — | — |
| 1996-09-27 | $18.63 | $39.53 | 35,200 | — | — |
| 1996-09-26 | $18.50 | $39.26 | 19,400 | — | — |
| 1996-09-25 | $18.75 | $39.80 | 60,200 | — | — |
| 1996-09-24 | $18.75 | $39.80 | 25,800 | — | — |
| 1996-09-23 | $18.63 | $39.53 | 99,100 | — | — |
| 1996-09-20 | $18.75 | $39.80 | 74,500 | — | — |
| 1996-09-19 | $18.75 | $39.80 | 108,800 | — | — |
| 1996-09-18 | $18.63 | $39.53 | 62,300 | — | — |
| 1996-09-17 | $18.75 | $39.80 | 97,200 | — | — |
| 1996-09-16 | $18.75 | $39.80 | 64,100 | — | — |
| 1996-09-13 | $18.75 | $39.80 | 80,400 | — | — |
| 1996-09-12 | $18.25 | $38.73 | 39,000 | — | — |
| 1996-09-11 | $18.25 | $38.73 | 52,600 | — | — |
| 1996-09-10 | $18.25 | $38.73 | 48,900 | — | — |
| 1996-09-09 | $18.00 | $38.20 | 46,100 | — | — |
| 1996-09-06 | $18.13 | $38.47 | 64,900 | — | — |
| 1996-09-05 | $18.00 | $38.20 | 346,400 | — | — |
| 1996-09-04 | $18.25 | $38.73 | 114,900 | — | — |
| 1996-09-03 | $18.50 | $39.26 | 55,900 | — | — |
| 1996-08-30 | $18.50 | $39.26 | 26,900 | — | — |
| 1996-08-29 | $18.75 | $39.80 | 61,800 | — | — |
| 1996-08-28 | $18.75 | $39.80 | 168,600 | — | — |
| 1996-08-27 | $18.63 | $39.53 | 98,700 | — | — |
| 1996-08-26 | $18.75 | $39.80 | 45,500 | — | — |
| 1996-08-23 | $18.75 | $39.80 | 77,400 | — | — |
| 1996-08-22 | $18.75 | $39.80 | 323,000 | — | — |
| 1996-08-21 | $18.63 | $39.53 | 373,600 | — | — |
| 1996-08-20 | $19.50 | $40.73 | 123,200 | — | — |
| 1996-08-19 | $19.75 | $41.25 | 32,800 | — | — |
| 1996-08-16 | $19.63 | $40.99 | 48,600 | — | — |
| 1996-08-15 | $19.50 | $40.73 | 33,600 | — | — |
| 1996-08-14 | $19.38 | $40.47 | 77,700 | — | — |
| 1996-08-13 | $18.88 | $39.42 | 41,600 | — | — |
| 1996-08-12 | $18.88 | $39.42 | 15,100 | — | — |
| 1996-08-09 | $18.88 | $39.42 | 22,400 | — | — |
| 1996-08-08 | $18.88 | $39.42 | 31,900 | — | — |
| 1996-08-07 | $19.00 | $39.68 | 50,600 | — | — |
| 1996-08-06 | $19.13 | $39.95 | 75,600 | — | — |
| 1996-08-05 | $19.25 | $40.21 | 45,500 | — | — |
| 1996-08-02 | $19.13 | $39.95 | 52,800 | — | — |
| 1996-08-01 | $19.00 | $39.68 | 102,900 | — | — |
| 1996-07-31 | $18.50 | $38.64 | 17,000 | — | — |
| 1996-07-30 | $18.63 | $38.90 | 18,400 | — | — |
| 1996-07-29 | $18.75 | $39.16 | 20,800 | — | — |
| 1996-07-26 | $19.00 | $39.68 | 47,800 | — | — |
| 1996-07-25 | $18.75 | $39.16 | 61,600 | — | — |
| 1996-07-24 | $18.75 | $39.16 | 49,300 | — | — |
| 1996-07-23 | $18.88 | $39.42 | 85,100 | — | — |
| 1996-07-22 | $18.88 | $39.42 | 78,100 | — | — |
| 1996-07-19 | $18.75 | $39.16 | 61,400 | — | — |
| 1996-07-18 | $18.50 | $38.64 | 60,900 | — | — |
| 1996-07-17 | $18.50 | $38.64 | 40,000 | — | — |
| 1996-07-16 | $18.63 | $38.90 | 69,300 | — | — |
| 1996-07-15 | $18.63 | $38.90 | 34,200 | — | — |
| 1996-07-12 | $18.63 | $38.90 | 26,400 | — | — |
| 1996-07-11 | $18.50 | $38.64 | 47,700 | — | — |
| 1996-07-10 | $18.50 | $38.64 | 25,400 | — | — |
| 1996-07-09 | $18.25 | $38.12 | 30,900 | — | — |
| 1996-07-08 | $18.25 | $38.12 | 36,300 | — | — |
| 1996-07-05 | $18.13 | $37.86 | 21,800 | — | — |
| 1996-07-03 | $18.88 | $39.42 | 66,700 | — | — |
| 1996-07-02 | $19.00 | $39.68 | 94,900 | — | — |
| 1996-07-01 | $19.13 | $39.95 | 111,500 | — | — |
| 1996-06-28 | $18.63 | $38.90 | 105,600 | — | — |
| 1996-06-27 | $18.50 | $38.64 | 105,700 | — | — |
| 1996-06-26 | $18.38 | $38.38 | 97,700 | — | — |
| 1996-06-25 | $18.13 | $37.86 | 58,300 | — | — |
| 1996-06-24 | $18.13 | $37.86 | 41,800 | — | — |
| 1996-06-21 | $18.00 | $37.60 | 76,300 | — | — |
| 1996-06-20 | $17.88 | $37.34 | 43,000 | — | — |
| 1996-06-19 | $17.88 | $37.34 | 54,500 | — | — |
| 1996-06-18 | $18.00 | $37.60 | 49,300 | — | — |
| 1996-06-17 | $18.13 | $37.86 | 65,600 | — | — |
| 1996-06-14 | $18.00 | $37.60 | 238,600 | — | — |
| 1996-06-13 | $18.00 | $37.60 | 37,500 | — | — |
| 1996-06-12 | $18.00 | $37.60 | 79,100 | — | — |
| 1996-06-11 | $18.25 | $38.12 | 65,900 | — | — |
| 1996-06-10 | $17.88 | $37.34 | 83,100 | — | — |
| 1996-06-07 | $18.25 | $38.12 | 95,000 | — | — |
| 1996-06-06 | $18.63 | $38.90 | 38,200 | — | — |
| 1996-06-05 | $18.25 | $38.12 | 78,200 | — | — |
| 1996-06-04 | $18.13 | $37.86 | 74,900 | — | — |
| 1996-06-03 | $18.38 | $38.38 | 55,100 | — | — |
| 1996-05-31 | $18.50 | $38.64 | 109,300 | — | — |
| 1996-05-30 | $18.75 | $39.16 | 89,900 | — | — |
| 1996-05-29 | $18.38 | $38.38 | 29,400 | — | — |
| 1996-05-28 | $18.50 | $38.64 | 76,100 | — | — |
| 1996-05-24 | $18.88 | $39.42 | 56,500 | — | — |
| 1996-05-23 | $18.75 | $39.16 | 209,000 | — | — |
| 1996-05-22 | $18.63 | $38.90 | 228,200 | — | — |
| 1996-05-21 | $19.25 | $39.56 | 126,800 | — | — |
| 1996-05-20 | $19.25 | $39.56 | 32,000 | — | — |
| 1996-05-17 | $19.38 | $39.82 | 81,900 | — | — |
| 1996-05-16 | $19.13 | $39.30 | 64,400 | — | — |
| 1996-05-15 | $19.63 | $40.33 | 166,400 | — | — |
| 1996-05-14 | $19.50 | $40.07 | 95,700 | — | — |
| 1996-05-13 | $19.25 | $39.56 | 67,300 | — | — |
| 1996-05-10 | $19.13 | $39.30 | 72,000 | — | — |
| 1996-05-09 | $18.75 | $38.53 | 24,600 | — | — |
| 1996-05-08 | $18.63 | $38.28 | 74,100 | — | — |
| 1996-05-07 | $18.25 | $37.50 | 46,500 | — | — |
| 1996-05-06 | $18.13 | $37.25 | 40,900 | — | — |
| 1996-05-03 | $18.00 | $36.99 | 26,200 | — | — |
| 1996-05-02 | $18.13 | $37.25 | 59,900 | — | — |
| 1996-05-01 | $18.13 | $37.25 | 48,000 | — | — |
| 1996-04-30 | $18.13 | $37.25 | 28,600 | — | — |
| 1996-04-29 | $18.13 | $37.25 | 29,100 | — | — |
| 1996-04-26 | $18.00 | $36.99 | 28,700 | — | — |
| 1996-04-25 | $17.88 | $36.73 | 38,600 | — | — |
| 1996-04-24 | $18.13 | $37.25 | 41,800 | — | — |
| 1996-04-23 | $18.00 | $36.99 | 43,400 | — | — |
| 1996-04-22 | $18.00 | $36.99 | 40,200 | — | — |
| 1996-04-19 | $18.13 | $37.25 | 43,900 | — | — |
| 1996-04-18 | $18.00 | $36.99 | 55,800 | — | — |
| 1996-04-17 | $18.00 | $36.99 | 37,300 | — | — |
| 1996-04-16 | $18.38 | $37.76 | 35,800 | — | — |
| 1996-04-15 | $18.38 | $37.76 | 31,300 | — | — |
| 1996-04-12 | $18.00 | $36.99 | 26,300 | — | — |
| 1996-04-11 | $17.88 | $36.73 | 20,900 | — | — |
| 1996-04-10 | $18.25 | $37.50 | 22,300 | — | — |
| 1996-04-09 | $18.25 | $37.50 | 58,700 | — | — |
| 1996-04-08 | $18.63 | $38.28 | 153,800 | — | — |
| 1996-04-04 | $18.88 | $38.79 | 47,300 | — | — |
| 1996-04-03 | $18.75 | $38.53 | 36,900 | — | — |
| 1996-04-02 | $18.88 | $38.79 | 47,200 | — | — |
| 1996-04-01 | $19.13 | $39.30 | 71,100 | — | — |
| 1996-03-29 | $19.13 | $39.30 | 108,400 | — | — |
| 1996-03-28 | $18.63 | $38.28 | 58,400 | — | — |
| 1996-03-27 | $18.75 | $38.53 | 84,800 | — | — |
| 1996-03-26 | $18.38 | $37.76 | 20,900 | — | — |
| 1996-03-25 | $18.50 | $38.02 | 25,600 | — | — |
| 1996-03-22 | $18.63 | $38.28 | 24,900 | — | — |
| 1996-03-21 | $18.38 | $37.76 | 152,900 | — | — |
| 1996-03-20 | $18.88 | $38.79 | 61,800 | — | — |
| 1996-03-19 | $18.75 | $38.53 | 69,300 | — | — |
| 1996-03-18 | $18.75 | $38.53 | 66,600 | — | — |
| 1996-03-15 | $18.25 | $37.50 | 208,100 | — | — |
| 1996-03-14 | $18.25 | $37.50 | 61,700 | — | — |
| 1996-03-13 | $18.25 | $37.50 | 67,800 | — | — |
| 1996-03-12 | $17.75 | $36.48 | 49,700 | — | — |
| 1996-03-11 | $17.88 | $36.73 | 214,800 | — | — |
| 1996-03-08 | $18.00 | $36.99 | 151,200 | — | — |
| 1996-03-07 | $18.63 | $38.28 | 45,900 | — | — |
| 1996-03-06 | $18.63 | $38.28 | 39,200 | — | — |
| 1996-03-05 | $18.75 | $38.53 | 59,400 | — | — |
| 1996-03-04 | $19.00 | $39.05 | 157,800 | — | — |
| 1996-03-01 | $18.50 | $38.02 | 32,300 | — | — |
| 1996-02-29 | $18.50 | $38.02 | 69,300 | — | — |
| 1996-02-28 | $18.50 | $38.02 | 48,400 | — | — |
| 1996-02-27 | $18.38 | $37.76 | 54,400 | — | — |
| 1996-02-26 | $18.50 | $38.02 | 101,000 | — | — |
| 1996-02-23 | $18.50 | $38.02 | 2,065,900 | — | — |
| 1996-02-22 | $18.50 | $38.02 | 268,700 | — | — |
| 1996-02-21 | $18.50 | $38.02 | 295,000 | — | — |
| 1996-02-20 | $18.88 | $38.15 | 111,000 | — | — |
| 1996-02-16 | $19.00 | $38.40 | 110,100 | — | — |
| 1996-02-15 | $18.75 | $37.90 | 183,100 | — | — |
| 1996-02-14 | $18.75 | $37.90 | 68,100 | — | — |
| 1996-02-13 | $18.88 | $38.15 | 74,700 | — | — |
| 1996-02-12 | $18.38 | $37.14 | 63,800 | — | — |
| 1996-02-09 | $18.38 | $37.14 | 32,800 | — | — |
| 1996-02-08 | $18.25 | $36.89 | 26,000 | — | — |
| 1996-02-07 | $18.38 | $37.14 | 29,400 | — | — |
| 1996-02-06 | $18.13 | $36.64 | 36,500 | — | — |
| 1996-02-05 | $18.00 | $36.38 | 44,900 | — | — |
| 1996-02-02 | $18.00 | $36.38 | 43,200 | — | — |
| 1996-02-01 | $18.00 | $36.38 | 40,100 | — | — |
| 1996-01-31 | $18.25 | $36.89 | 39,700 | — | — |
| 1996-01-30 | $18.25 | $36.89 | 35,300 | — | — |
| 1996-01-29 | $18.00 | $36.38 | 33,400 | — | — |
| 1996-01-26 | $17.88 | $36.13 | 21,600 | — | — |
| 1996-01-25 | $17.88 | $36.13 | 27,500 | — | — |
| 1996-01-24 | $17.88 | $36.13 | 47,200 | — | — |
| 1996-01-23 | $17.75 | $35.88 | 23,600 | — | — |
| 1996-01-22 | $17.88 | $36.13 | 34,800 | — | — |
| 1996-01-19 | $17.88 | $36.13 | 63,400 | — | — |
| 1996-01-18 | $17.88 | $36.13 | 50,600 | — | — |
| 1996-01-17 | $18.00 | $36.38 | 51,400 | — | — |
| 1996-01-16 | $17.63 | $35.63 | 58,400 | — | — |
| 1996-01-15 | $17.50 | $35.37 | 25,000 | — | — |
| 1996-01-12 | $17.63 | $35.63 | 77,600 | — | — |
| 1996-01-11 | $17.50 | $35.37 | 59,800 | — | — |
| 1996-01-10 | $17.50 | $35.37 | 246,200 | — | — |
| 1996-01-09 | $17.50 | $35.37 | 67,900 | — | — |
| 1996-01-08 | $17.63 | $35.63 | 9,300 | — | — |
| 1996-01-05 | $17.63 | $35.63 | 77,200 | — | — |
| 1996-01-04 | $18.00 | $36.38 | 57,600 | — | — |
| 1996-01-03 | $18.00 | $36.38 | 81,300 | — | — |
| 1996-01-02 | $17.88 | $36.13 | 53,300 | — | — |