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
- 1973-02-22 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 | $32.23 | 10,950 | — | — |
| 1996-12-30 | $18.75 | $32.23 | 11,250 | — | — |
| 1996-12-27 | $18.50 | $31.80 | 7,500 | — | — |
| 1996-12-26 | $18.25 | $31.37 | 2,100 | — | — |
| 1996-12-24 | $18.33 | $31.52 | 14,100 | — | — |
| 1996-12-23 | $18.33 | $31.52 | 10,050 | — | — |
| 1996-12-20 | $18.33 | $31.52 | 16,050 | — | — |
| 1996-12-19 | $18.25 | $31.37 | 21,750 | — | — |
| 1996-12-18 | $18.25 | $31.37 | 45,750 | — | — |
| 1996-12-17 | $18.08 | $31.09 | 22,200 | — | — |
| 1996-12-16 | $18.00 | $30.94 | 13,800 | — | — |
| 1996-12-13 | $18.00 | $30.94 | 54,600 | — | — |
| 1996-12-12 | $18.08 | $31.09 | 26,100 | — | — |
| 1996-12-11 | $18.50 | $31.80 | 16,200 | — | — |
| 1996-12-10 | $18.75 | $32.23 | 34,350 | — | — |
| 1996-12-09 | $18.92 | $32.52 | 72,300 | — | — |
| 1996-12-06 | $18.42 | $31.66 | 48,600 | — | — |
| 1996-12-05 | $18.08 | $31.09 | 19,200 | — | — |
| 1996-12-04 | $17.58 | $30.23 | 35,550 | — | — |
| 1996-12-03 | $17.50 | $30.08 | 47,400 | — | — |
| 1996-12-02 | $17.25 | $29.65 | 29,700 | — | — |
| 1996-11-29 | $17.17 | $29.51 | 10,950 | — | — |
| 1996-11-27 | $17.33 | $29.80 | 26,850 | — | — |
| 1996-11-26 | $17.08 | $29.37 | 39,750 | — | — |
| 1996-11-25 | $17.00 | $29.22 | 47,700 | — | — |
| 1996-11-22 | $16.67 | $28.65 | 31,950 | — | — |
| 1996-11-21 | $16.58 | $28.51 | 7,050 | — | — |
| 1996-11-20 | $16.42 | $28.22 | 13,500 | — | — |
| 1996-11-19 | $16.25 | $27.94 | 10,800 | — | — |
| 1996-11-18 | $16.50 | $28.36 | 10,800 | — | — |
| 1996-11-15 | $16.67 | $28.65 | 10,650 | — | — |
| 1996-11-14 | $16.67 | $28.65 | 7,950 | — | — |
| 1996-11-13 | $16.58 | $28.51 | 27,300 | — | — |
| 1996-11-12 | $16.83 | $28.54 | 25,650 | — | — |
| 1996-11-11 | $16.83 | $28.54 | 12,750 | — | — |
| 1996-11-08 | $16.83 | $28.54 | 39,450 | — | — |
| 1996-11-07 | $17.08 | $28.97 | 13,650 | — | — |
| 1996-11-06 | $17.00 | $28.83 | 13,500 | — | — |
| 1996-11-05 | $16.75 | $28.40 | 7,500 | — | — |
| 1996-11-04 | $16.83 | $28.54 | 6,600 | — | — |
| 1996-11-01 | $16.83 | $28.54 | 8,850 | — | — |
| 1996-10-31 | $17.00 | $28.83 | 19,800 | — | — |
| 1996-10-30 | $16.83 | $28.54 | 15,600 | — | — |
| 1996-10-29 | $16.83 | $28.54 | 13,050 | — | — |
| 1996-10-28 | $16.58 | $28.12 | 10,800 | — | — |
| 1996-10-25 | $16.58 | $28.12 | 22,050 | — | — |
| 1996-10-24 | $16.42 | $27.84 | 17,700 | — | — |
| 1996-10-23 | $16.25 | $27.55 | 21,300 | — | — |
| 1996-10-22 | $16.00 | $27.13 | 89,250 | — | — |
| 1996-10-21 | $15.92 | $26.99 | 19,500 | — | — |
| 1996-10-18 | $16.00 | $27.13 | 23,850 | — | — |
| 1996-10-17 | $16.17 | $27.41 | 74,400 | — | — |
| 1996-10-16 | $16.58 | $28.12 | 24,300 | — | — |
| 1996-10-15 | $16.50 | $27.98 | 27,450 | — | — |
| 1996-10-14 | $16.75 | $28.40 | 8,700 | — | — |
| 1996-10-11 | $16.75 | $28.40 | 31,950 | — | — |
| 1996-10-10 | $16.92 | $28.68 | 10,200 | — | — |
| 1996-10-09 | $17.00 | $28.83 | 16,800 | — | — |
| 1996-10-08 | $17.08 | $28.97 | 10,050 | — | — |
| 1996-10-07 | $17.08 | $28.97 | 7,050 | — | — |
| 1996-10-04 | $17.17 | $29.11 | 12,450 | — | — |
| 1996-10-03 | $17.08 | $28.97 | 13,950 | — | — |
| 1996-10-02 | $17.08 | $28.97 | 19,500 | — | — |
| 1996-10-01 | $17.00 | $28.83 | 16,500 | — | — |
| 1996-09-30 | $17.25 | $29.25 | 18,300 | — | — |
| 1996-09-27 | $17.25 | $29.25 | 17,100 | — | — |
| 1996-09-26 | $17.00 | $28.83 | 15,600 | — | — |
| 1996-09-25 | $16.83 | $28.54 | 8,550 | — | — |
| 1996-09-24 | $16.92 | $28.68 | 21,000 | — | — |
| 1996-09-23 | $16.67 | $28.26 | 19,350 | — | — |
| 1996-09-20 | $17.25 | $29.25 | 18,900 | — | — |
| 1996-09-19 | $17.17 | $29.11 | 11,550 | — | — |
| 1996-09-18 | $17.25 | $29.25 | 11,550 | — | — |
| 1996-09-17 | $17.17 | $29.11 | 16,800 | — | — |
| 1996-09-16 | $17.25 | $29.25 | 18,300 | — | — |
| 1996-09-13 | $17.17 | $29.11 | 32,550 | — | — |
| 1996-09-12 | $16.83 | $28.54 | 15,150 | — | — |
| 1996-09-11 | $16.67 | $28.26 | 13,800 | — | — |
| 1996-09-10 | $16.92 | $28.68 | 18,450 | — | — |
| 1996-09-09 | $17.00 | $28.83 | 31,650 | — | — |
| 1996-09-06 | $17.08 | $28.97 | 40,500 | — | — |
| 1996-09-05 | $17.17 | $29.11 | 31,050 | — | — |
| 1996-09-04 | $17.08 | $28.97 | 46,650 | — | — |
| 1996-09-03 | $16.67 | $28.26 | 57,300 | — | — |
| 1996-08-30 | $16.67 | $28.26 | 25,500 | — | — |
| 1996-08-29 | $16.75 | $28.40 | 37,500 | — | — |
| 1996-08-28 | $16.42 | $27.84 | 9,900 | — | — |
| 1996-08-27 | $16.17 | $27.41 | 17,250 | — | — |
| 1996-08-26 | $16.08 | $27.27 | 11,850 | — | — |
| 1996-08-23 | $16.00 | $27.13 | 9,000 | — | — |
| 1996-08-22 | $15.92 | $26.99 | 18,150 | — | — |
| 1996-08-21 | $15.83 | $26.85 | 5,700 | — | — |
| 1996-08-20 | $15.83 | $26.85 | 15,150 | — | — |
| 1996-08-19 | $15.92 | $26.99 | 16,950 | — | — |
| 1996-08-16 | $15.67 | $26.56 | 12,600 | — | — |
| 1996-08-15 | $15.67 | $26.56 | 12,150 | — | — |
| 1996-08-14 | $15.58 | $26.42 | 40,800 | — | — |
| 1996-08-13 | $15.83 | $26.46 | 16,800 | — | — |
| 1996-08-12 | $15.75 | $26.32 | 12,000 | — | — |
| 1996-08-09 | $15.92 | $26.60 | 6,600 | — | — |
| 1996-08-08 | $15.83 | $26.46 | 17,850 | — | — |
| 1996-08-07 | $15.83 | $26.46 | 11,400 | — | — |
| 1996-08-06 | $15.67 | $26.18 | 13,350 | — | — |
| 1996-08-05 | $16.00 | $26.74 | 13,350 | — | — |
| 1996-08-02 | $16.08 | $26.87 | 13,050 | — | — |
| 1996-08-01 | $15.67 | $26.18 | 19,350 | — | — |
| 1996-07-31 | $15.33 | $25.62 | 9,750 | — | — |
| 1996-07-30 | $15.33 | $25.62 | 9,000 | — | — |
| 1996-07-29 | $15.25 | $25.48 | 13,650 | — | — |
| 1996-07-26 | $15.25 | $25.48 | 15,000 | — | — |
| 1996-07-25 | $15.33 | $25.62 | 15,000 | — | — |
| 1996-07-24 | $15.33 | $25.62 | 15,000 | — | — |
| 1996-07-23 | $15.42 | $25.76 | 4,650 | — | — |
| 1996-07-22 | $15.50 | $25.90 | 8,250 | — | — |
| 1996-07-19 | $15.50 | $25.90 | 58,950 | — | — |
| 1996-07-18 | $15.67 | $26.18 | 19,050 | — | — |
| 1996-07-17 | $15.67 | $26.18 | 16,800 | — | — |
| 1996-07-16 | $15.83 | $26.46 | 8,250 | — | — |
| 1996-07-15 | $15.83 | $26.46 | 15,450 | — | — |
| 1996-07-12 | $16.00 | $26.74 | 9,150 | — | — |
| 1996-07-11 | $15.92 | $26.60 | 13,050 | — | — |
| 1996-07-10 | $15.92 | $26.60 | 10,800 | — | — |
| 1996-07-09 | $16.25 | $27.15 | 10,200 | — | — |
| 1996-07-08 | $16.25 | $27.15 | 13,200 | — | — |
| 1996-07-05 | $16.42 | $27.43 | 9,150 | — | — |
| 1996-07-03 | $16.67 | $27.85 | 25,800 | — | — |
| 1996-07-02 | $16.58 | $27.71 | 14,850 | — | — |
| 1996-07-01 | $16.42 | $27.43 | 23,250 | — | — |
| 1996-06-28 | $16.58 | $27.71 | 55,650 | — | — |
| 1996-06-27 | $15.92 | $26.60 | 23,250 | — | — |
| 1996-06-26 | $15.92 | $26.60 | 12,450 | — | — |
| 1996-06-25 | $15.83 | $26.46 | 16,200 | — | — |
| 1996-06-24 | $15.83 | $26.46 | 4,950 | — | — |
| 1996-06-21 | $15.83 | $26.46 | 35,400 | — | — |
| 1996-06-20 | $15.75 | $26.32 | 7,500 | — | — |
| 1996-06-19 | $16.08 | $26.87 | 5,700 | — | — |
| 1996-06-18 | $16.17 | $27.01 | 5,550 | — | — |
| 1996-06-17 | $16.25 | $27.15 | 8,400 | — | — |
| 1996-06-14 | $16.42 | $27.43 | 3,600 | — | — |
| 1996-06-13 | $16.33 | $27.29 | 23,850 | — | — |
| 1996-06-12 | $16.00 | $26.74 | 7,650 | — | — |
| 1996-06-11 | $15.75 | $26.32 | 9,900 | — | — |
| 1996-06-10 | $15.83 | $26.46 | 17,250 | — | — |
| 1996-06-07 | $15.92 | $26.60 | 6,750 | — | — |
| 1996-06-06 | $16.00 | $26.74 | 10,650 | — | — |
| 1996-06-05 | $16.00 | $26.74 | 10,650 | — | — |
| 1996-06-04 | $16.00 | $26.74 | 8,700 | — | — |
| 1996-06-03 | $15.92 | $26.60 | 8,100 | — | — |
| 1996-05-31 | $16.08 | $26.87 | 40,950 | — | — |
| 1996-05-30 | $16.25 | $27.15 | 23,100 | — | — |
| 1996-05-29 | $15.92 | $26.60 | 17,250 | — | — |
| 1996-05-28 | $15.83 | $26.46 | 13,350 | — | — |
| 1996-05-24 | $15.75 | $26.32 | 17,100 | — | — |
| 1996-05-23 | $15.83 | $26.46 | 7,650 | — | — |
| 1996-05-22 | $15.92 | $26.60 | 14,250 | — | — |
| 1996-05-21 | $16.00 | $26.74 | 13,050 | — | — |
| 1996-05-20 | $16.00 | $26.74 | 9,300 | — | — |
| 1996-05-17 | $16.17 | $27.01 | 8,100 | — | — |
| 1996-05-16 | $16.08 | $26.87 | 11,550 | — | — |
| 1996-05-15 | $16.25 | $27.15 | 10,050 | — | — |
| 1996-05-14 | $16.50 | $27.19 | 11,700 | — | — |
| 1996-05-13 | $16.42 | $27.05 | 2,400 | — | — |
| 1996-05-10 | $16.50 | $27.19 | 10,200 | — | — |
| 1996-05-09 | $16.50 | $27.19 | 11,700 | — | — |
| 1996-05-08 | $16.50 | $27.19 | 12,150 | — | — |
| 1996-05-07 | $16.58 | $27.32 | 16,950 | — | — |
| 1996-05-06 | $16.67 | $27.46 | 18,150 | — | — |
| 1996-05-03 | $16.58 | $27.32 | 16,200 | — | — |
| 1996-05-02 | $16.50 | $27.19 | 31,200 | — | — |
| 1996-05-01 | $16.58 | $27.32 | 8,700 | — | — |
| 1996-04-30 | $16.67 | $27.46 | 22,050 | — | — |
| 1996-04-29 | $17.00 | $28.01 | 4,200 | — | — |
| 1996-04-26 | $17.00 | $28.01 | 8,850 | — | — |
| 1996-04-25 | $16.92 | $27.87 | 8,400 | — | — |
| 1996-04-24 | $17.00 | $28.01 | 19,800 | — | — |
| 1996-04-23 | $17.00 | $28.01 | 47,550 | — | — |
| 1996-04-22 | $17.08 | $28.15 | 27,300 | — | — |
| 1996-04-19 | $17.33 | $28.56 | 13,050 | — | — |
| 1996-04-18 | $17.42 | $28.70 | 7,050 | — | — |
| 1996-04-17 | $17.08 | $28.15 | 8,400 | — | — |
| 1996-04-16 | $17.25 | $28.42 | 33,000 | — | — |
| 1996-04-15 | $17.00 | $28.01 | 6,150 | — | — |
| 1996-04-12 | $16.83 | $27.74 | 14,250 | — | — |
| 1996-04-11 | $16.67 | $27.46 | 21,000 | — | — |
| 1996-04-10 | $16.58 | $27.32 | 21,600 | — | — |
| 1996-04-09 | $16.50 | $27.19 | 20,400 | — | — |
| 1996-04-08 | $16.33 | $26.91 | 41,850 | — | — |
| 1996-04-04 | $16.42 | $27.05 | 17,850 | — | — |
| 1996-04-03 | $16.33 | $26.91 | 6,900 | — | — |
| 1996-04-02 | $16.25 | $26.77 | 13,350 | — | — |
| 1996-04-01 | $16.25 | $26.77 | 9,900 | — | — |
| 1996-03-29 | $16.17 | $26.64 | 45,900 | — | — |
| 1996-03-28 | $16.00 | $26.36 | 11,400 | — | — |
| 1996-03-27 | $16.08 | $26.50 | 8,400 | — | — |
| 1996-03-26 | $15.92 | $26.23 | 25,050 | — | — |
| 1996-03-25 | $15.92 | $26.23 | 19,500 | — | — |
| 1996-03-22 | $15.83 | $26.09 | 15,000 | — | — |
| 1996-03-21 | $15.83 | $26.09 | 21,750 | — | — |
| 1996-03-20 | $15.83 | $26.09 | 10,350 | — | — |
| 1996-03-19 | $16.00 | $26.36 | 47,400 | — | — |
| 1996-03-18 | $15.92 | $26.23 | 25,950 | — | — |
| 1996-03-15 | $15.75 | $25.95 | 30,300 | — | — |
| 1996-03-14 | $15.92 | $26.23 | 10,500 | — | — |
| 1996-03-13 | $15.92 | $26.23 | 10,350 | — | — |
| 1996-03-12 | $16.08 | $26.50 | 22,200 | — | — |
| 1996-03-11 | $16.17 | $26.64 | 27,000 | — | — |
| 1996-03-08 | $16.58 | $27.32 | 14,100 | — | — |
| 1996-03-07 | $16.92 | $27.87 | 10,200 | — | — |
| 1996-03-06 | $17.08 | $28.15 | 13,050 | — | — |
| 1996-03-05 | $17.33 | $28.56 | 13,050 | — | — |
| 1996-03-04 | $17.33 | $28.56 | 10,350 | — | — |
| 1996-03-01 | $17.17 | $28.29 | 44,700 | — | — |
| 1996-02-29 | $17.17 | $28.29 | 18,150 | — | — |
| 1996-02-28 | $17.00 | $28.01 | 16,950 | — | — |
| 1996-02-27 | $17.00 | $28.01 | 17,250 | — | — |
| 1996-02-26 | $16.92 | $27.87 | 15,900 | — | — |
| 1996-02-23 | $16.92 | $27.87 | 27,900 | — | — |
| 1996-02-22 | $16.92 | $27.87 | 6,600 | — | — |
| 1996-02-21 | $16.83 | $27.74 | 3,750 | — | — |
| 1996-02-20 | $16.83 | $27.74 | 21,750 | — | — |
| 1996-02-16 | $16.75 | $27.60 | 13,350 | — | — |
| 1996-02-15 | $16.67 | $27.46 | 9,750 | — | — |
| 1996-02-14 | $16.75 | $27.60 | 25,050 | — | — |
| 1996-02-13 | $16.92 | $27.49 | 21,000 | — | — |
| 1996-02-12 | $16.75 | $27.22 | 13,200 | — | — |
| 1996-02-09 | $16.50 | $26.82 | 26,700 | — | — |
| 1996-02-08 | $16.50 | $26.82 | 15,750 | — | — |
| 1996-02-07 | $16.58 | $26.95 | 28,350 | — | — |
| 1996-02-06 | $16.75 | $27.22 | 13,050 | — | — |
| 1996-02-05 | $16.42 | $26.68 | 14,700 | — | — |
| 1996-02-02 | $16.58 | $26.95 | 6,150 | — | — |
| 1996-02-01 | $16.75 | $27.22 | 12,450 | — | — |
| 1996-01-31 | $17.00 | $27.63 | 12,900 | — | — |
| 1996-01-30 | $16.83 | $27.36 | 16,950 | — | — |
| 1996-01-29 | $17.00 | $27.63 | 6,750 | — | — |
| 1996-01-26 | $16.92 | $27.49 | 15,600 | — | — |
| 1996-01-25 | $17.00 | $27.63 | 8,100 | — | — |
| 1996-01-24 | $17.00 | $27.63 | 25,500 | — | — |
| 1996-01-23 | $17.00 | $27.63 | 11,100 | — | — |
| 1996-01-22 | $16.83 | $27.36 | 20,700 | — | — |
| 1996-01-19 | $17.00 | $27.63 | 15,300 | — | — |
| 1996-01-18 | $16.83 | $27.36 | 20,700 | — | — |
| 1996-01-17 | $16.75 | $27.22 | 21,000 | — | — |
| 1996-01-16 | $16.50 | $26.82 | 16,800 | — | — |
| 1996-01-15 | $16.50 | $26.82 | 9,000 | — | — |
| 1996-01-12 | $16.42 | $26.68 | 11,100 | — | — |
| 1996-01-11 | $16.58 | $26.95 | 8,700 | — | — |
| 1996-01-10 | $16.42 | $26.68 | 5,400 | — | — |
| 1996-01-09 | $16.42 | $26.68 | 10,350 | — | — |
| 1996-01-08 | $16.50 | $26.82 | 4,650 | — | — |
| 1996-01-05 | $16.58 | $26.95 | 12,900 | — | — |
| 1996-01-04 | $16.67 | $27.09 | 5,850 | — | — |
| 1996-01-03 | $16.67 | $27.09 | 18,000 | — | — |
| 1996-01-02 | $16.67 | $27.09 | 20,250 | — | — |