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 | $16.63 | $21.58 | 637,819 | — | — |
| 1996-12-30 | $16.92 | $21.95 | 513,176 | — | — |
| 1996-12-27 | $16.97 | $22.01 | 229,208 | — | — |
| 1996-12-26 | $16.97 | $22.01 | 768,460 | — | — |
| 1996-12-24 | $16.87 | $21.89 | 201,046 | — | — |
| 1996-12-23 | $16.83 | $21.83 | 587,232 | — | — |
| 1996-12-20 | $16.73 | $21.70 | 1,725,710 | — | — |
| 1996-12-19 | $16.59 | $21.52 | 1,129,873 | — | — |
| 1996-12-18 | $16.39 | $21.27 | 909,531 | — | — |
| 1996-12-17 | $16.11 | $20.90 | 1,832,361 | — | — |
| 1996-12-16 | $15.92 | $20.65 | 1,831,317 | — | — |
| 1996-12-13 | $16.35 | $21.21 | 1,175,506 | — | — |
| 1996-12-12 | $16.35 | $21.21 | 1,251,909 | — | — |
| 1996-12-11 | $16.35 | $21.14 | 1,085,283 | — | — |
| 1996-12-10 | $16.35 | $21.14 | 1,356,734 | — | — |
| 1996-12-09 | $16.25 | $21.02 | 813,310 | — | — |
| 1996-12-06 | $15.96 | $20.65 | 934,825 | — | — |
| 1996-12-05 | $16.25 | $21.02 | 1,057,121 | — | — |
| 1996-12-04 | $16.06 | $20.77 | 1,561,170 | — | — |
| 1996-12-03 | $16.11 | $20.83 | 1,774,733 | — | — |
| 1996-12-02 | $16.25 | $21.02 | 1,184,893 | — | — |
| 1996-11-29 | $16.11 | $20.83 | 681,105 | — | — |
| 1996-11-27 | $16.11 | $20.83 | 1,439,917 | — | — |
| 1996-11-26 | $15.72 | $20.34 | 2,060,786 | — | — |
| 1996-11-25 | $15.44 | $19.96 | 4,093,150 | — | — |
| 1996-11-22 | $14.96 | $19.34 | 3,803,445 | — | — |
| 1996-11-21 | $15.00 | $19.41 | 2,702,517 | — | — |
| 1996-11-20 | $15.15 | $19.59 | 1,404,975 | — | — |
| 1996-11-19 | $15.34 | $19.84 | 1,670,950 | — | — |
| 1996-11-18 | $15.48 | $20.03 | 1,736,140 | — | — |
| 1996-11-15 | $15.34 | $19.84 | 2,680,613 | — | — |
| 1996-11-14 | $15.68 | $20.27 | 1,168,987 | — | — |
| 1996-11-13 | $15.34 | $19.84 | 2,025,584 | — | — |
| 1996-11-12 | $15.77 | $20.40 | 1,463,385 | — | — |
| 1996-11-11 | $16.49 | $21.33 | 1,007,316 | — | — |
| 1996-11-08 | $16.59 | $21.45 | 1,455,823 | — | — |
| 1996-11-07 | $16.87 | $21.82 | 1,233,395 | — | — |
| 1996-11-06 | $16.83 | $21.76 | 1,186,719 | — | — |
| 1996-11-05 | $16.87 | $21.82 | 779,151 | — | — |
| 1996-11-04 | $16.73 | $21.64 | 615,133 | — | — |
| 1996-11-01 | $16.54 | $21.39 | 662,330 | — | — |
| 1996-10-31 | $16.68 | $21.58 | 831,303 | — | — |
| 1996-10-30 | $16.15 | $20.89 | 979,936 | — | — |
| 1996-10-29 | $16.63 | $21.51 | 1,575,773 | — | — |
| 1996-10-28 | $16.44 | $21.27 | 867,809 | — | — |
| 1996-10-25 | $16.73 | $21.64 | 397,137 | — | — |
| 1996-10-24 | $16.78 | $21.70 | 1,222,704 | — | — |
| 1996-10-23 | $16.68 | $21.58 | 459,459 | — | — |
| 1996-10-22 | $17.02 | $22.01 | 608,092 | — | — |
| 1996-10-21 | $17.11 | $22.13 | 691,275 | — | — |
| 1996-10-18 | $17.26 | $22.32 | 651,900 | — | — |
| 1996-10-17 | $17.07 | $22.07 | 511,872 | — | — |
| 1996-10-16 | $16.92 | $21.89 | 637,819 | — | — |
| 1996-10-15 | $17.11 | $22.13 | 540,555 | — | — |
| 1996-10-14 | $17.11 | $22.13 | 533,254 | — | — |
| 1996-10-11 | $17.02 | $22.01 | 361,935 | — | — |
| 1996-10-10 | $16.83 | $21.76 | 513,958 | — | — |
| 1996-10-09 | $16.83 | $21.76 | 449,289 | — | — |
| 1996-10-08 | $17.07 | $22.07 | 795,840 | — | — |
| 1996-10-07 | $17.02 | $22.01 | 764,809 | — | — |
| 1996-10-04 | $16.83 | $21.76 | 531,950 | — | — |
| 1996-10-03 | $16.92 | $21.89 | 586,449 | — | — |
| 1996-10-02 | $16.83 | $21.76 | 677,715 | — | — |
| 1996-10-01 | $16.54 | $21.39 | 637,558 | — | — |
| 1996-09-30 | $16.97 | $21.95 | 834,171 | — | — |
| 1996-09-27 | $16.87 | $21.82 | 796,622 | — | — |
| 1996-09-26 | $16.59 | $21.45 | 876,414 | — | — |
| 1996-09-25 | $16.35 | $21.14 | 906,141 | — | — |
| 1996-09-24 | $16.44 | $21.27 | 639,123 | — | — |
| 1996-09-23 | $16.63 | $21.51 | 489,447 | — | — |
| 1996-09-20 | $16.73 | $21.64 | 820,090 | — | — |
| 1996-09-19 | $16.59 | $21.45 | 332,730 | — | — |
| 1996-09-18 | $16.54 | $21.39 | 473,019 | — | — |
| 1996-09-17 | $16.49 | $21.33 | 940,561 | — | — |
| 1996-09-16 | $16.92 | $21.89 | 428,429 | — | — |
| 1996-09-13 | $16.87 | $21.82 | 407,568 | — | — |
| 1996-09-12 | $16.59 | $21.45 | 573,150 | — | — |
| 1996-09-11 | $16.63 | $21.51 | 1,190,109 | — | — |
| 1996-09-10 | $16.54 | $21.39 | 907,184 | — | — |
| 1996-09-09 | $16.49 | $21.33 | 1,242,521 | — | — |
| 1996-09-06 | $15.92 | $20.58 | 530,647 | — | — |
| 1996-09-05 | $15.72 | $20.34 | 618,262 | — | — |
| 1996-09-04 | $15.87 | $20.46 | 780,715 | — | — |
| 1996-09-03 | $15.58 | $20.09 | 556,983 | — | — |
| 1996-08-30 | $15.68 | $20.22 | 532,472 | — | — |
| 1996-08-29 | $15.87 | $20.46 | 588,796 | — | — |
| 1996-08-28 | $15.96 | $20.59 | 486,057 | — | — |
| 1996-08-27 | $15.92 | $20.53 | 394,269 | — | — |
| 1996-08-26 | $15.96 | $20.59 | 578,105 | — | — |
| 1996-08-23 | $15.96 | $20.59 | 675,629 | — | — |
| 1996-08-22 | $16.11 | $20.77 | 360,110 | — | — |
| 1996-08-21 | $16.01 | $20.65 | 354,112 | — | — |
| 1996-08-20 | $16.20 | $20.90 | 887,366 | — | — |
| 1996-08-19 | $16.20 | $20.90 | 629,735 | — | — |
| 1996-08-16 | $16.06 | $20.71 | 395,312 | — | — |
| 1996-08-15 | $16.01 | $20.65 | 962,204 | — | — |
| 1996-08-14 | $16.01 | $20.65 | 561,156 | — | — |
| 1996-08-13 | $16.03 | $20.68 | 583,059 | — | — |
| 1996-08-12 | $16.13 | $20.80 | 521,520 | — | — |
| 1996-08-09 | $15.92 | $20.53 | 313,434 | — | — |
| 1996-08-08 | $15.92 | $20.53 | 594,533 | — | — |
| 1996-08-07 | $15.89 | $20.50 | 821,916 | — | — |
| 1996-08-06 | $15.72 | $20.28 | 1,067,551 | — | — |
| 1996-08-05 | $15.41 | $19.88 | 588,796 | — | — |
| 1996-08-02 | $15.41 | $19.88 | 1,386,722 | — | — |
| 1996-08-01 | $14.91 | $19.23 | 1,578,641 | — | — |
| 1996-07-31 | $14.31 | $18.46 | 683,713 | — | — |
| 1996-07-30 | $14.38 | $18.55 | 673,282 | — | — |
| 1996-07-29 | $14.33 | $18.49 | 635,211 | — | — |
| 1996-07-26 | $14.36 | $18.52 | 1,419,056 | — | — |
| 1996-07-25 | $14.33 | $18.49 | 1,250,605 | — | — |
| 1996-07-24 | $13.97 | $18.02 | 1,659,477 | — | — |
| 1996-07-23 | $13.93 | $17.96 | 2,417,245 | — | — |
| 1996-07-22 | $14.29 | $18.42 | 1,265,208 | — | — |
| 1996-07-19 | $14.67 | $18.92 | 1,780,469 | — | — |
| 1996-07-18 | $14.79 | $19.07 | 1,849,831 | — | — |
| 1996-07-17 | $14.21 | $18.33 | 1,323,096 | — | — |
| 1996-07-16 | $13.71 | $17.68 | 1,602,109 | — | — |
| 1996-07-15 | $14.05 | $18.12 | 1,341,349 | — | — |
| 1996-07-12 | $14.31 | $18.46 | 1,103,015 | — | — |
| 1996-07-11 | $14.17 | $18.27 | 1,144,736 | — | — |
| 1996-07-10 | $14.48 | $18.67 | 1,099,886 | — | — |
| 1996-07-09 | $14.69 | $18.95 | 764,027 | — | — |
| 1996-07-08 | $14.76 | $19.04 | 1,842,009 | — | — |
| 1996-07-05 | $15.08 | $19.44 | 724,913 | — | — |
| 1996-07-03 | $15.39 | $19.85 | 1,691,289 | — | — |
| 1996-07-02 | $15.53 | $20.03 | 1,651,654 | — | — |
| 1996-07-01 | $15.36 | $19.82 | 733,257 | — | — |
| 1996-06-28 | $15.39 | $19.85 | 760,376 | — | — |
| 1996-06-27 | $15.36 | $19.82 | 845,905 | — | — |
| 1996-06-26 | $15.27 | $19.69 | 856,336 | — | — |
| 1996-06-25 | $15.41 | $19.88 | 1,905,113 | — | — |
| 1996-06-24 | $15.12 | $19.51 | 1,019,572 | — | — |
| 1996-06-21 | $15.27 | $19.69 | 925,176 | — | — |
| 1996-06-20 | $15.22 | $19.63 | 795,840 | — | — |
| 1996-06-19 | $15.24 | $19.66 | 1,178,114 | — | — |
| 1996-06-18 | $15.32 | $19.75 | 1,028,437 | — | — |
| 1996-06-17 | $15.63 | $20.16 | 586,710 | — | — |
| 1996-06-14 | $15.84 | $20.43 | 935,085 | — | — |
| 1996-06-13 | $16.06 | $20.71 | 426,082 | — | — |
| 1996-06-12 | $16.06 | $20.71 | 303,525 | — | — |
| 1996-06-11 | $16.03 | $20.68 | 513,176 | — | — |
| 1996-06-10 | $16.13 | $20.80 | 855,814 | — | — |
| 1996-06-07 | $16.15 | $20.84 | 1,386,722 | — | — |
| 1996-06-06 | $16.18 | $20.87 | 685,277 | — | — |
| 1996-06-05 | $16.30 | $21.02 | 574,715 | — | — |
| 1996-06-04 | $16.08 | $20.69 | 564,285 | — | — |
| 1996-06-03 | $16.06 | $20.66 | 1,293,891 | — | — |
| 1996-05-31 | $16.30 | $20.96 | 845,384 | — | — |
| 1996-05-30 | $16.20 | $20.84 | 1,250,605 | — | — |
| 1996-05-29 | $16.32 | $20.99 | 690,492 | — | — |
| 1996-05-28 | $16.23 | $20.87 | 789,060 | — | — |
| 1996-05-24 | $16.18 | $20.81 | 858,422 | — | — |
| 1996-05-23 | $16.25 | $20.90 | 1,418,534 | — | — |
| 1996-05-22 | $16.03 | $20.62 | 976,807 | — | — |
| 1996-05-21 | $15.96 | $20.53 | 1,802,895 | — | — |
| 1996-05-20 | $15.92 | $20.47 | 1,030,524 | — | — |
| 1996-05-17 | $16.11 | $20.72 | 1,020,093 | — | — |
| 1996-05-16 | $15.87 | $20.41 | 1,301,714 | — | — |
| 1996-05-15 | $15.51 | $19.95 | 902,230 | — | — |
| 1996-05-14 | $15.32 | $19.70 | 814,614 | — | — |
| 1996-05-13 | $15.34 | $19.73 | 674,847 | — | — |
| 1996-05-10 | $14.86 | $19.11 | 1,463,385 | — | — |
| 1996-05-09 | $14.98 | $19.27 | 2,099,640 | — | — |
| 1996-05-08 | $14.43 | $18.56 | 2,158,050 | — | — |
| 1996-05-07 | $14.64 | $18.84 | 1,014,356 | — | — |
| 1996-05-06 | $14.91 | $19.18 | 765,591 | — | — |
| 1996-05-03 | $14.98 | $19.27 | 1,021,658 | — | — |
| 1996-05-02 | $15.15 | $19.48 | 844,862 | — | — |
| 1996-05-01 | $15.48 | $19.92 | 1,058,686 | — | — |
| 1996-04-30 | $15.46 | $19.88 | 1,468,079 | — | — |
| 1996-04-29 | $15.03 | $19.33 | 1,483,724 | — | — |
| 1996-04-26 | $15.10 | $19.42 | 1,017,486 | — | — |
| 1996-04-25 | $15.22 | $19.58 | 1,452,955 | — | — |
| 1996-04-24 | $15.36 | $19.76 | 1,338,742 | — | — |
| 1996-04-23 | $15.70 | $20.19 | 872,503 | — | — |
| 1996-04-22 | $15.68 | $20.16 | 1,537,962 | — | — |
| 1996-04-19 | $15.53 | $19.98 | 1,063,901 | — | — |
| 1996-04-18 | $15.41 | $19.82 | 2,027,148 | — | — |
| 1996-04-17 | $15.17 | $19.51 | 765,070 | — | — |
| 1996-04-16 | $15.24 | $19.61 | 1,106,665 | — | — |
| 1996-04-15 | $15.29 | $19.67 | 763,505 | — | — |
| 1996-04-12 | $15.10 | $19.42 | 814,093 | — | — |
| 1996-04-11 | $14.86 | $19.11 | 1,495,719 | — | — |
| 1996-04-10 | $15.00 | $19.30 | 1,015,399 | — | — |
| 1996-04-09 | $15.17 | $19.51 | 1,270,944 | — | — |
| 1996-04-08 | $15.53 | $19.98 | 1,292,848 | — | — |
| 1996-04-04 | $15.80 | $20.32 | 760,376 | — | — |
| 1996-04-03 | $15.72 | $20.22 | 646,163 | — | — |
| 1996-04-02 | $15.72 | $20.22 | 713,961 | — | — |
| 1996-04-01 | $15.72 | $20.22 | 615,394 | — | — |
| 1996-03-29 | $15.70 | $20.19 | 1,245,911 | — | — |
| 1996-03-28 | $15.89 | $20.44 | 721,784 | — | — |
| 1996-03-27 | $15.80 | $20.32 | 1,024,787 | — | — |
| 1996-03-26 | $15.96 | $20.53 | 1,188,544 | — | — |
| 1996-03-25 | $15.92 | $20.47 | 1,008,620 | — | — |
| 1996-03-22 | $15.94 | $20.50 | 1,648,003 | — | — |
| 1996-03-21 | $15.51 | $19.95 | 1,749,178 | — | — |
| 1996-03-20 | $15.41 | $19.82 | 1,158,817 | — | — |
| 1996-03-19 | $15.53 | $19.98 | 1,136,392 | — | — |
| 1996-03-18 | $15.92 | $20.47 | 1,396,109 | — | — |
| 1996-03-15 | $15.96 | $20.53 | 1,153,081 | — | — |
| 1996-03-14 | $15.89 | $20.44 | 929,349 | — | — |
| 1996-03-13 | $15.87 | $20.41 | 1,055,035 | — | — |
| 1996-03-12 | $15.89 | $20.44 | 1,036,782 | — | — |
| 1996-03-11 | $16.15 | $20.78 | 1,318,403 | — | — |
| 1996-03-08 | $16.11 | $20.72 | 1,863,912 | — | — |
| 1996-03-07 | $16.61 | $21.36 | 1,150,995 | — | — |
| 1996-03-06 | $16.06 | $20.66 | 751,510 | — | — |
| 1996-03-05 | $16.18 | $20.75 | 816,179 | — | — |
| 1996-03-04 | $16.37 | $21.00 | 804,705 | — | — |
| 1996-03-01 | $16.20 | $20.78 | 886,584 | — | — |
| 1996-02-29 | $15.72 | $20.17 | 1,774,733 | — | — |
| 1996-02-28 | $15.87 | $20.35 | 1,525,968 | — | — |
| 1996-02-27 | $16.06 | $20.60 | 948,123 | — | — |
| 1996-02-26 | $16.23 | $20.81 | 843,298 | — | — |
| 1996-02-23 | $16.42 | $21.06 | 1,149,430 | — | — |
| 1996-02-22 | $16.44 | $21.09 | 1,588,550 | — | — |
| 1996-02-21 | $16.03 | $20.57 | 1,756,479 | — | — |
| 1996-02-20 | $16.03 | $20.57 | 916,311 | — | — |
| 1996-02-16 | $16.49 | $21.15 | 729,606 | — | — |
| 1996-02-15 | $16.63 | $21.34 | 718,655 | — | — |
| 1996-02-14 | $16.63 | $21.34 | 810,442 | — | — |
| 1996-02-13 | $16.97 | $21.77 | 842,255 | — | — |
| 1996-02-12 | $16.73 | $21.46 | 736,386 | — | — |
| 1996-02-09 | $16.63 | $21.34 | 783,845 | — | — |
| 1996-02-08 | $17.04 | $21.86 | 932,478 | — | — |
| 1996-02-07 | $16.56 | $21.24 | 1,568,211 | — | — |
| 1996-02-06 | $16.56 | $21.24 | 1,136,914 | — | — |
| 1996-02-05 | $16.78 | $21.52 | 1,104,579 | — | — |
| 1996-02-02 | $16.35 | $20.97 | 866,766 | — | — |
| 1996-02-01 | $16.30 | $20.91 | 1,350,215 | — | — |
| 1996-01-31 | $16.56 | $21.24 | 1,374,727 | — | — |
| 1996-01-30 | $16.47 | $21.12 | 1,182,807 | — | — |
| 1996-01-29 | $16.32 | $20.94 | 1,241,218 | — | — |
| 1996-01-26 | $15.99 | $20.51 | 1,334,570 | — | — |
| 1996-01-25 | $15.68 | $20.11 | 821,394 | — | — |
| 1996-01-24 | $15.53 | $19.92 | 1,516,580 | — | — |
| 1996-01-23 | $15.27 | $19.58 | 555,940 | — | — |
| 1996-01-22 | $15.34 | $19.68 | 878,240 | — | — |
| 1996-01-19 | $15.44 | $19.80 | 1,378,899 | — | — |
| 1996-01-18 | $15.29 | $19.62 | 789,581 | — | — |
| 1996-01-17 | $14.93 | $19.15 | 885,541 | — | — |
| 1996-01-16 | $14.76 | $18.94 | 876,154 | — | — |
| 1996-01-15 | $14.74 | $18.91 | 856,336 | — | — |
| 1996-01-12 | $14.21 | $18.23 | 1,285,025 | — | — |
| 1996-01-11 | $14.38 | $18.45 | 1,081,632 | — | — |
| 1996-01-10 | $14.41 | $18.48 | 1,354,909 | — | — |
| 1996-01-09 | $14.67 | $18.82 | 1,310,058 | — | — |
| 1996-01-08 | $14.55 | $18.66 | 696,751 | — | — |
| 1996-01-05 | $14.31 | $18.35 | 888,670 | — | — |
| 1996-01-04 | $14.74 | $18.91 | 857,379 | — | — |
| 1996-01-03 | $14.88 | $19.09 | 868,852 | — | — |
| 1996-01-02 | $14.52 | $18.63 | 1,398,195 | — | — |