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 | $18.25 | $31.38 | 34,200 | — | — |
| 1996-12-30 | $18.06 | $31.06 | 41,400 | — | — |
| 1996-12-27 | $17.88 | $30.74 | 61,400 | — | — |
| 1996-12-26 | $17.69 | $30.42 | 80,200 | — | — |
| 1996-12-24 | $17.56 | $30.20 | 55,200 | — | — |
| 1996-12-23 | $17.81 | $30.63 | 30,600 | — | — |
| 1996-12-20 | $18.00 | $30.95 | 29,600 | — | — |
| 1996-12-19 | $18.06 | $31.06 | 20,600 | — | — |
| 1996-12-18 | $18.25 | $31.38 | 13,200 | — | — |
| 1996-12-17 | $18.44 | $31.71 | 16,200 | — | — |
| 1996-12-16 | $18.50 | $31.81 | 28,800 | — | — |
| 1996-12-13 | $18.38 | $31.60 | 48,000 | — | — |
| 1996-12-12 | $18.44 | $31.71 | 13,200 | — | — |
| 1996-12-11 | $18.50 | $31.81 | 18,800 | — | — |
| 1996-12-10 | $18.56 | $31.92 | 47,200 | — | — |
| 1996-12-09 | $18.50 | $31.81 | 22,000 | — | — |
| 1996-12-06 | $18.50 | $31.81 | 29,200 | — | — |
| 1996-12-05 | $18.94 | $32.57 | 13,400 | — | — |
| 1996-12-04 | $18.81 | $32.35 | 23,000 | — | — |
| 1996-12-03 | $18.88 | $32.46 | 25,400 | — | — |
| 1996-12-02 | $18.94 | $32.57 | 12,400 | — | — |
| 1996-11-29 | $18.75 | $32.24 | 8,400 | — | — |
| 1996-11-27 | $18.81 | $32.35 | 21,400 | — | — |
| 1996-11-26 | $18.63 | $32.03 | 38,800 | — | — |
| 1996-11-25 | $18.56 | $31.92 | 31,400 | — | — |
| 1996-11-22 | $18.56 | $31.92 | 19,800 | — | — |
| 1996-11-21 | $18.56 | $31.92 | 23,200 | — | — |
| 1996-11-20 | $18.25 | $31.38 | 69,600 | — | — |
| 1996-11-19 | $18.44 | $31.26 | 60,800 | — | — |
| 1996-11-18 | $18.50 | $31.36 | 28,200 | — | — |
| 1996-11-15 | $19.00 | $32.21 | 21,600 | — | — |
| 1996-11-14 | $19.44 | $32.95 | 19,600 | — | — |
| 1996-11-13 | $19.38 | $32.85 | 15,200 | — | — |
| 1996-11-12 | $19.38 | $32.85 | 17,800 | — | — |
| 1996-11-11 | $19.25 | $32.64 | 11,200 | — | — |
| 1996-11-08 | $19.06 | $32.32 | 56,400 | — | — |
| 1996-11-07 | $18.75 | $31.79 | 18,000 | — | — |
| 1996-11-06 | $18.69 | $31.68 | 14,200 | — | — |
| 1996-11-05 | $18.81 | $31.89 | 17,800 | — | — |
| 1996-11-04 | $19.13 | $32.42 | 8,400 | — | — |
| 1996-11-01 | $19.31 | $32.74 | 6,400 | — | — |
| 1996-10-31 | $19.50 | $33.06 | 35,800 | — | — |
| 1996-10-30 | $19.38 | $32.85 | 19,400 | — | — |
| 1996-10-29 | $19.44 | $32.95 | 10,600 | — | — |
| 1996-10-28 | $19.50 | $33.06 | 36,600 | — | — |
| 1996-10-25 | $19.13 | $32.42 | 16,800 | — | — |
| 1996-10-24 | $19.31 | $32.74 | 19,200 | — | — |
| 1996-10-23 | $19.25 | $32.64 | 25,400 | — | — |
| 1996-10-22 | $19.13 | $32.42 | 15,600 | — | — |
| 1996-10-21 | $19.19 | $32.53 | 29,200 | — | — |
| 1996-10-18 | $18.69 | $31.68 | 12,400 | — | — |
| 1996-10-17 | $18.50 | $31.36 | 26,000 | — | — |
| 1996-10-16 | $18.69 | $31.68 | 9,400 | — | — |
| 1996-10-15 | $18.81 | $31.89 | 12,000 | — | — |
| 1996-10-14 | $18.88 | $32.00 | 11,000 | — | — |
| 1996-10-11 | $18.94 | $32.11 | 14,600 | — | — |
| 1996-10-10 | $18.94 | $32.11 | 11,000 | — | — |
| 1996-10-09 | $18.94 | $32.11 | 3,000 | — | — |
| 1996-10-08 | $18.88 | $32.00 | 18,200 | — | — |
| 1996-10-07 | $19.06 | $32.32 | 6,400 | — | — |
| 1996-10-04 | $19.00 | $32.21 | 16,800 | — | — |
| 1996-10-03 | $19.19 | $32.53 | 40,600 | — | — |
| 1996-10-02 | $19.13 | $32.42 | 11,600 | — | — |
| 1996-10-01 | $19.06 | $32.32 | 12,400 | — | — |
| 1996-09-30 | $19.00 | $32.21 | 9,600 | — | — |
| 1996-09-27 | $19.00 | $32.21 | 5,400 | — | — |
| 1996-09-26 | $19.13 | $32.42 | 8,200 | — | — |
| 1996-09-25 | $19.13 | $32.42 | 12,600 | — | — |
| 1996-09-24 | $19.19 | $32.53 | 6,000 | — | — |
| 1996-09-23 | $19.31 | $32.74 | 32,200 | — | — |
| 1996-09-20 | $19.25 | $32.64 | 42,000 | — | — |
| 1996-09-19 | $19.06 | $32.32 | 10,400 | — | — |
| 1996-09-18 | $19.13 | $32.42 | 40,600 | — | — |
| 1996-09-17 | $19.13 | $32.42 | 19,200 | — | — |
| 1996-09-16 | $19.00 | $32.21 | 7,800 | — | — |
| 1996-09-13 | $18.94 | $32.11 | 23,600 | — | — |
| 1996-09-12 | $19.13 | $32.42 | 28,800 | — | — |
| 1996-09-11 | $18.94 | $32.11 | 7,000 | — | — |
| 1996-09-10 | $19.13 | $32.42 | 9,200 | — | — |
| 1996-09-09 | $19.06 | $32.32 | 27,600 | — | — |
| 1996-09-06 | $19.13 | $32.42 | 18,800 | — | — |
| 1996-09-05 | $18.63 | $31.58 | 10,000 | — | — |
| 1996-09-04 | $18.38 | $31.15 | 13,600 | — | — |
| 1996-09-03 | $18.13 | $30.73 | 23,200 | — | — |
| 1996-08-30 | $18.56 | $31.47 | 20,600 | — | — |
| 1996-08-29 | $18.69 | $31.68 | 12,000 | — | — |
| 1996-08-28 | $19.06 | $32.32 | 17,200 | — | — |
| 1996-08-27 | $19.06 | $32.32 | 8,000 | — | — |
| 1996-08-26 | $19.13 | $32.42 | 8,000 | — | — |
| 1996-08-23 | $19.25 | $32.64 | 26,000 | — | — |
| 1996-08-22 | $19.06 | $32.32 | 60,400 | — | — |
| 1996-08-21 | $19.06 | $32.32 | 67,000 | — | — |
| 1996-08-20 | $19.13 | $32.42 | 16,200 | — | — |
| 1996-08-19 | $19.56 | $32.73 | 16,400 | — | — |
| 1996-08-16 | $19.50 | $32.62 | 18,200 | — | — |
| 1996-08-15 | $19.19 | $32.10 | 15,000 | — | — |
| 1996-08-14 | $19.13 | $31.99 | 19,800 | — | — |
| 1996-08-13 | $19.13 | $31.99 | 9,000 | — | — |
| 1996-08-12 | $19.19 | $32.10 | 17,200 | — | — |
| 1996-08-09 | $19.06 | $31.89 | 21,600 | — | — |
| 1996-08-08 | $19.06 | $31.89 | 13,200 | — | — |
| 1996-08-07 | $19.00 | $31.78 | 45,200 | — | — |
| 1996-08-06 | $18.88 | $31.58 | 10,600 | — | — |
| 1996-08-05 | $18.69 | $31.26 | 18,800 | — | — |
| 1996-08-02 | $18.56 | $31.05 | 34,400 | — | — |
| 1996-08-01 | $18.44 | $30.84 | 36,000 | — | — |
| 1996-07-31 | $18.25 | $30.53 | 14,800 | — | — |
| 1996-07-30 | $18.19 | $30.43 | 26,800 | — | — |
| 1996-07-29 | $18.13 | $30.32 | 12,400 | — | — |
| 1996-07-26 | $18.06 | $30.22 | 25,200 | — | — |
| 1996-07-25 | $17.88 | $29.90 | 28,400 | — | — |
| 1996-07-24 | $17.75 | $29.69 | 45,600 | — | — |
| 1996-07-23 | $17.94 | $30.01 | 16,200 | — | — |
| 1996-07-22 | $18.13 | $30.32 | 7,000 | — | — |
| 1996-07-19 | $18.25 | $30.53 | 11,800 | — | — |
| 1996-07-18 | $18.31 | $30.63 | 11,400 | — | — |
| 1996-07-17 | $18.13 | $30.32 | 17,000 | — | — |
| 1996-07-16 | $18.06 | $30.22 | 16,400 | — | — |
| 1996-07-15 | $18.19 | $30.43 | 10,000 | — | — |
| 1996-07-12 | $18.13 | $30.32 | 12,800 | — | — |
| 1996-07-11 | $18.31 | $30.63 | 17,000 | — | — |
| 1996-07-10 | $18.25 | $30.53 | 28,800 | — | — |
| 1996-07-09 | $18.13 | $30.32 | 29,600 | — | — |
| 1996-07-08 | $18.25 | $30.53 | 28,600 | — | — |
| 1996-07-05 | $18.06 | $30.22 | 6,400 | — | — |
| 1996-07-03 | $18.13 | $30.32 | 60,000 | — | — |
| 1996-07-02 | $18.13 | $30.32 | 15,400 | — | — |
| 1996-07-01 | $18.13 | $30.32 | 21,200 | — | — |
| 1996-06-28 | $18.63 | $31.16 | 55,000 | — | — |
| 1996-06-27 | $17.94 | $30.01 | 53,000 | — | — |
| 1996-06-26 | $17.94 | $30.01 | 32,600 | — | — |
| 1996-06-25 | $18.06 | $30.22 | 65,000 | — | — |
| 1996-06-24 | $18.38 | $30.74 | 22,200 | — | — |
| 1996-06-21 | $18.31 | $30.63 | 94,000 | — | — |
| 1996-06-20 | $18.13 | $30.32 | 26,200 | — | — |
| 1996-06-19 | $18.38 | $30.74 | 39,000 | — | — |
| 1996-06-18 | $18.19 | $30.43 | 33,200 | — | — |
| 1996-06-17 | $18.38 | $30.74 | 58,000 | — | — |
| 1996-06-14 | $18.38 | $30.74 | 42,200 | — | — |
| 1996-06-13 | $18.50 | $30.95 | 21,400 | — | — |
| 1996-06-12 | $18.50 | $30.95 | 84,200 | — | — |
| 1996-06-11 | $18.69 | $31.26 | 14,000 | — | — |
| 1996-06-10 | $18.94 | $31.68 | 24,600 | — | — |
| 1996-06-07 | $19.13 | $31.99 | 26,800 | — | — |
| 1996-06-06 | $18.81 | $31.47 | 8,400 | — | — |
| 1996-06-05 | $18.75 | $31.37 | 13,600 | — | — |
| 1996-06-04 | $18.69 | $31.26 | 15,200 | — | — |
| 1996-06-03 | $18.75 | $31.37 | 29,000 | — | — |
| 1996-05-31 | $18.81 | $31.47 | 36,000 | — | — |
| 1996-05-30 | $18.81 | $31.47 | 11,600 | — | — |
| 1996-05-29 | $18.81 | $31.47 | 10,200 | — | — |
| 1996-05-28 | $19.00 | $31.78 | 33,400 | — | — |
| 1996-05-24 | $19.13 | $31.99 | 12,000 | — | — |
| 1996-05-23 | $19.06 | $31.89 | 21,600 | — | — |
| 1996-05-22 | $19.31 | $31.87 | 21,400 | — | — |
| 1996-05-21 | $19.38 | $31.98 | 18,200 | — | — |
| 1996-05-20 | $19.31 | $31.87 | 19,400 | — | — |
| 1996-05-17 | $19.50 | $32.18 | 15,800 | — | — |
| 1996-05-16 | $19.50 | $32.18 | 28,000 | — | — |
| 1996-05-15 | $19.19 | $31.67 | 22,200 | — | — |
| 1996-05-14 | $18.81 | $31.05 | 124,400 | — | — |
| 1996-05-13 | $19.00 | $31.36 | 21,800 | — | — |
| 1996-05-10 | $18.75 | $30.94 | 27,400 | — | — |
| 1996-05-09 | $18.50 | $30.53 | 20,800 | — | — |
| 1996-05-08 | $18.56 | $30.63 | 22,600 | — | — |
| 1996-05-07 | $18.56 | $30.63 | 29,200 | — | — |
| 1996-05-06 | $18.50 | $30.53 | 23,000 | — | — |
| 1996-05-03 | $18.56 | $30.63 | 14,000 | — | — |
| 1996-05-02 | $18.56 | $30.63 | 33,600 | — | — |
| 1996-05-01 | $18.94 | $31.25 | 21,800 | — | — |
| 1996-04-30 | $18.81 | $31.05 | 26,600 | — | — |
| 1996-04-29 | $18.75 | $30.94 | 64,000 | — | — |
| 1996-04-26 | $18.81 | $31.05 | 57,000 | — | — |
| 1996-04-25 | $18.75 | $30.94 | 22,400 | — | — |
| 1996-04-24 | $18.94 | $31.25 | 21,400 | — | — |
| 1996-04-23 | $18.88 | $31.15 | 18,400 | — | — |
| 1996-04-22 | $18.94 | $31.25 | 33,000 | — | — |
| 1996-04-19 | $19.00 | $31.36 | 32,400 | — | — |
| 1996-04-18 | $18.75 | $30.94 | 57,800 | — | — |
| 1996-04-17 | $18.69 | $30.84 | 22,600 | — | — |
| 1996-04-16 | $18.75 | $30.94 | 18,200 | — | — |
| 1996-04-15 | $18.56 | $30.63 | 44,400 | — | — |
| 1996-04-12 | $18.19 | $30.02 | 19,800 | — | — |
| 1996-04-11 | $18.25 | $30.12 | 19,400 | — | — |
| 1996-04-10 | $18.13 | $29.91 | 63,800 | — | — |
| 1996-04-09 | $18.38 | $30.33 | 54,200 | — | — |
| 1996-04-08 | $18.31 | $30.22 | 33,000 | — | — |
| 1996-04-04 | $18.63 | $30.74 | 21,200 | — | — |
| 1996-04-03 | $18.50 | $30.53 | 37,000 | — | — |
| 1996-04-02 | $18.69 | $30.84 | 66,600 | — | — |
| 1996-04-01 | $18.56 | $30.63 | 32,400 | — | — |
| 1996-03-29 | $18.56 | $30.63 | 22,200 | — | — |
| 1996-03-28 | $18.63 | $30.74 | 16,200 | — | — |
| 1996-03-27 | $18.69 | $30.84 | 44,000 | — | — |
| 1996-03-26 | $18.63 | $30.74 | 28,000 | — | — |
| 1996-03-25 | $18.63 | $30.74 | 45,800 | — | — |
| 1996-03-22 | $18.50 | $30.53 | 22,800 | — | — |
| 1996-03-21 | $18.63 | $30.74 | 38,400 | — | — |
| 1996-03-20 | $18.63 | $30.74 | 37,800 | — | — |
| 1996-03-19 | $18.63 | $30.74 | 54,200 | — | — |
| 1996-03-18 | $18.69 | $30.84 | 39,800 | — | — |
| 1996-03-15 | $18.56 | $30.63 | 32,400 | — | — |
| 1996-03-14 | $18.44 | $30.43 | 41,400 | — | — |
| 1996-03-13 | $18.56 | $30.63 | 32,000 | — | — |
| 1996-03-12 | $18.69 | $30.84 | 51,800 | — | — |
| 1996-03-11 | $18.81 | $31.05 | 40,200 | — | — |
| 1996-03-08 | $19.00 | $31.36 | 32,600 | — | — |
| 1996-03-07 | $19.38 | $31.98 | 37,000 | — | — |
| 1996-03-06 | $19.38 | $31.98 | 26,000 | — | — |
| 1996-03-05 | $19.38 | $31.98 | 16,000 | — | — |
| 1996-03-04 | $19.44 | $32.08 | 19,000 | — | — |
| 1996-03-01 | $19.50 | $32.18 | 17,600 | — | — |
| 1996-02-29 | $19.44 | $32.08 | 34,800 | — | — |
| 1996-02-28 | $19.44 | $32.08 | 19,800 | — | — |
| 1996-02-27 | $19.25 | $31.77 | 12,800 | — | — |
| 1996-02-26 | $19.38 | $31.98 | 21,600 | — | — |
| 1996-02-23 | $19.19 | $31.67 | 50,400 | — | — |
| 1996-02-22 | $19.31 | $31.87 | 4,089,600 | — | — |
| 1996-02-21 | $19.50 | $32.18 | 21,600 | — | — |
| 1996-02-20 | $19.31 | $31.87 | 22,200 | — | — |
| 1996-02-16 | $19.50 | $31.75 | 27,800 | — | — |
| 1996-02-15 | $19.50 | $31.75 | 48,000 | — | — |
| 1996-02-14 | $19.81 | $32.26 | 26,600 | — | — |
| 1996-02-13 | $19.94 | $32.47 | 28,600 | — | — |
| 1996-02-12 | $19.94 | $32.47 | 33,000 | — | — |
| 1996-02-09 | $20.06 | $32.67 | 37,400 | — | — |
| 1996-02-08 | $19.94 | $32.47 | 20,200 | — | — |
| 1996-02-07 | $19.81 | $32.26 | 13,200 | — | — |
| 1996-02-06 | $19.88 | $32.36 | 17,800 | — | — |
| 1996-02-05 | $19.88 | $32.36 | 20,000 | — | — |
| 1996-02-02 | $20.00 | $32.57 | 19,400 | — | — |
| 1996-02-01 | $19.88 | $32.36 | 22,800 | — | — |
| 1996-01-31 | $20.00 | $32.57 | 29,600 | — | — |
| 1996-01-30 | $19.81 | $32.26 | 42,000 | — | — |
| 1996-01-29 | $19.63 | $31.96 | 29,800 | — | — |
| 1996-01-26 | $19.44 | $31.65 | 14,400 | — | — |
| 1996-01-25 | $19.44 | $31.65 | 12,000 | — | — |
| 1996-01-24 | $19.63 | $31.96 | 27,200 | — | — |
| 1996-01-23 | $19.56 | $31.85 | 19,200 | — | — |
| 1996-01-22 | $19.50 | $31.75 | 21,600 | — | — |
| 1996-01-19 | $19.44 | $31.65 | 20,800 | — | — |
| 1996-01-18 | $19.50 | $31.75 | 29,200 | — | — |
| 1996-01-17 | $19.19 | $31.24 | 16,000 | — | — |
| 1996-01-16 | $19.19 | $31.24 | 24,000 | — | — |
| 1996-01-15 | $19.25 | $31.35 | 24,800 | — | — |
| 1996-01-12 | $19.19 | $31.24 | 17,200 | — | — |
| 1996-01-11 | $19.38 | $31.55 | 12,000 | — | — |
| 1996-01-10 | $19.25 | $31.35 | 30,200 | — | — |
| 1996-01-09 | $19.50 | $31.75 | 16,000 | — | — |
| 1996-01-08 | $19.50 | $31.75 | 13,800 | — | — |
| 1996-01-05 | $19.56 | $31.85 | 18,400 | — | — |
| 1996-01-04 | $19.44 | $31.65 | 24,400 | — | — |
| 1996-01-03 | $19.63 | $31.96 | 11,200 | — | — |
| 1996-01-02 | $19.63 | $31.96 | 29,000 | — | — |