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 | $18.31 | $28.52 | 25,400 | — | — |
| 1996-12-30 | $18.00 | $28.04 | 75,000 | — | — |
| 1996-12-27 | $17.75 | $27.65 | 46,400 | — | — |
| 1996-12-26 | $17.69 | $27.55 | 45,400 | — | — |
| 1996-12-24 | $17.38 | $27.06 | 47,800 | — | — |
| 1996-12-23 | $17.69 | $27.55 | 71,800 | — | — |
| 1996-12-20 | $17.81 | $27.75 | 62,800 | — | — |
| 1996-12-19 | $17.94 | $27.94 | 167,200 | — | — |
| 1996-12-18 | $17.75 | $27.65 | 45,800 | — | — |
| 1996-12-17 | $17.00 | $26.48 | 82,600 | — | — |
| 1996-12-16 | $17.00 | $26.48 | 64,000 | — | — |
| 1996-12-13 | $17.44 | $27.16 | 116,000 | — | — |
| 1996-12-12 | $18.00 | $28.04 | 59,800 | — | — |
| 1996-12-11 | $17.50 | $27.26 | 53,800 | — | — |
| 1996-12-10 | $18.06 | $28.14 | 81,400 | — | — |
| 1996-12-09 | $18.25 | $28.43 | 62,800 | — | — |
| 1996-12-06 | $17.69 | $27.55 | 64,400 | — | — |
| 1996-12-05 | $18.00 | $28.04 | 95,200 | — | — |
| 1996-12-04 | $17.81 | $27.75 | 56,800 | — | — |
| 1996-12-03 | $17.88 | $27.84 | 62,000 | — | — |
| 1996-12-02 | $17.63 | $27.45 | 86,800 | — | — |
| 1996-11-29 | $17.75 | $27.65 | 11,800 | — | — |
| 1996-11-27 | $17.63 | $27.45 | 80,400 | — | — |
| 1996-11-26 | $17.56 | $27.36 | 43,400 | — | — |
| 1996-11-25 | $17.38 | $27.06 | 96,000 | — | — |
| 1996-11-22 | $17.56 | $27.36 | 92,800 | — | — |
| 1996-11-21 | $17.31 | $26.97 | 57,000 | — | — |
| 1996-11-20 | $17.06 | $26.58 | 97,200 | — | — |
| 1996-11-19 | $16.94 | $26.38 | 267,400 | — | — |
| 1996-11-18 | $16.81 | $26.19 | 96,600 | — | — |
| 1996-11-15 | $16.88 | $26.29 | 42,400 | — | — |
| 1996-11-14 | $17.00 | $26.48 | 65,400 | — | — |
| 1996-11-13 | $17.06 | $26.58 | 125,600 | — | — |
| 1996-11-12 | $17.13 | $26.67 | 164,600 | — | — |
| 1996-11-11 | $17.25 | $26.87 | 79,800 | — | — |
| 1996-11-08 | $16.69 | $25.99 | 44,000 | — | — |
| 1996-11-07 | $16.69 | $25.99 | 230,600 | — | — |
| 1996-11-06 | $16.56 | $25.80 | 163,400 | — | — |
| 1996-11-05 | $16.31 | $25.41 | 77,400 | — | — |
| 1996-11-04 | $16.13 | $25.12 | 110,200 | — | — |
| 1996-11-01 | $16.06 | $25.02 | 89,200 | — | — |
| 1996-10-31 | $16.31 | $25.41 | 71,000 | — | — |
| 1996-10-30 | $16.25 | $25.31 | 43,800 | — | — |
| 1996-10-29 | $16.19 | $25.21 | 40,000 | — | — |
| 1996-10-28 | $16.31 | $25.15 | 101,400 | — | — |
| 1996-10-25 | $16.44 | $25.34 | 116,000 | — | — |
| 1996-10-24 | $16.56 | $25.54 | 103,400 | — | — |
| 1996-10-23 | $16.69 | $25.73 | 238,200 | — | — |
| 1996-10-22 | $17.13 | $26.40 | 103,200 | — | — |
| 1996-10-21 | $17.19 | $26.50 | 114,000 | — | — |
| 1996-10-18 | $17.31 | $26.69 | 89,000 | — | — |
| 1996-10-17 | $17.06 | $26.31 | 29,600 | — | — |
| 1996-10-16 | $16.88 | $26.02 | 60,400 | — | — |
| 1996-10-15 | $16.75 | $25.83 | 188,800 | — | — |
| 1996-10-14 | $16.94 | $26.12 | 41,400 | — | — |
| 1996-10-11 | $16.88 | $26.02 | 169,000 | — | — |
| 1996-10-10 | $17.31 | $26.69 | 137,400 | — | — |
| 1996-10-09 | $17.31 | $26.69 | 50,800 | — | — |
| 1996-10-08 | $17.63 | $27.18 | 115,400 | — | — |
| 1996-10-07 | $17.69 | $27.27 | 29,200 | — | — |
| 1996-10-04 | $17.50 | $26.98 | 57,400 | — | — |
| 1996-10-03 | $17.63 | $27.18 | 78,400 | — | — |
| 1996-10-02 | $17.63 | $27.18 | 99,600 | — | — |
| 1996-10-01 | $17.69 | $27.27 | 63,200 | — | — |
| 1996-09-30 | $17.50 | $26.98 | 128,000 | — | — |
| 1996-09-27 | $17.50 | $26.98 | 58,400 | — | — |
| 1996-09-26 | $17.63 | $27.18 | 137,200 | — | — |
| 1996-09-25 | $17.88 | $27.56 | 38,800 | — | — |
| 1996-09-24 | $17.81 | $27.47 | 98,200 | — | — |
| 1996-09-23 | $18.00 | $27.75 | 297,400 | — | — |
| 1996-09-20 | $18.75 | $28.91 | 76,000 | — | — |
| 1996-09-19 | $18.63 | $28.72 | 37,800 | — | — |
| 1996-09-18 | $18.56 | $28.62 | 163,000 | — | — |
| 1996-09-17 | $18.31 | $28.24 | 62,600 | — | — |
| 1996-09-16 | $18.25 | $28.14 | 46,400 | — | — |
| 1996-09-13 | $17.75 | $27.37 | 69,000 | — | — |
| 1996-09-12 | $17.44 | $26.89 | 29,200 | — | — |
| 1996-09-11 | $17.38 | $26.79 | 5,800 | — | — |
| 1996-09-10 | $17.38 | $26.79 | 75,000 | — | — |
| 1996-09-09 | $17.25 | $26.60 | 23,400 | — | — |
| 1996-09-06 | $17.38 | $26.79 | 100,000 | — | — |
| 1996-09-05 | $17.00 | $26.21 | 18,400 | — | — |
| 1996-09-04 | $17.06 | $26.31 | 67,600 | — | — |
| 1996-09-03 | $16.94 | $26.12 | 61,400 | — | — |
| 1996-08-30 | $16.88 | $26.02 | 34,000 | — | — |
| 1996-08-29 | $16.81 | $25.92 | 48,200 | — | — |
| 1996-08-28 | $16.94 | $26.12 | 35,000 | — | — |
| 1996-08-27 | $17.00 | $26.21 | 71,400 | — | — |
| 1996-08-26 | $16.75 | $25.83 | 72,400 | — | — |
| 1996-08-23 | $16.75 | $25.83 | 44,600 | — | — |
| 1996-08-22 | $16.75 | $25.83 | 53,200 | — | — |
| 1996-08-21 | $16.75 | $25.83 | 85,000 | — | — |
| 1996-08-20 | $16.75 | $25.83 | 40,800 | — | — |
| 1996-08-19 | $16.75 | $25.83 | 55,200 | — | — |
| 1996-08-16 | $16.88 | $26.02 | 202,000 | — | — |
| 1996-08-15 | $17.44 | $26.63 | 198,000 | — | — |
| 1996-08-14 | $17.00 | $25.96 | 42,800 | — | — |
| 1996-08-13 | $16.69 | $25.49 | 60,800 | — | — |
| 1996-08-12 | $17.00 | $25.96 | 19,200 | — | — |
| 1996-08-09 | $17.06 | $26.06 | 40,600 | — | — |
| 1996-08-08 | $17.00 | $25.96 | 55,800 | — | — |
| 1996-08-07 | $17.13 | $26.16 | 36,600 | — | — |
| 1996-08-06 | $17.25 | $26.35 | 33,200 | — | — |
| 1996-08-05 | $17.31 | $26.44 | 39,800 | — | — |
| 1996-08-02 | $17.13 | $26.16 | 130,600 | — | — |
| 1996-08-01 | $17.13 | $26.16 | 83,800 | — | — |
| 1996-07-31 | $16.63 | $25.39 | 142,600 | — | — |
| 1996-07-30 | $16.50 | $25.20 | 48,800 | — | — |
| 1996-07-29 | $16.38 | $25.01 | 131,400 | — | — |
| 1996-07-26 | $16.38 | $25.01 | 127,600 | — | — |
| 1996-07-25 | $16.06 | $24.53 | 48,200 | — | — |
| 1996-07-24 | $16.19 | $24.72 | 184,800 | — | — |
| 1996-07-23 | $16.31 | $24.91 | 72,200 | — | — |
| 1996-07-22 | $16.00 | $24.44 | 26,600 | — | — |
| 1996-07-19 | $16.06 | $24.53 | 44,000 | — | — |
| 1996-07-18 | $16.44 | $25.11 | 77,200 | — | — |
| 1996-07-17 | $16.13 | $24.63 | 117,600 | — | — |
| 1996-07-16 | $16.44 | $25.11 | 130,800 | — | — |
| 1996-07-15 | $15.75 | $24.06 | 175,800 | — | — |
| 1996-07-12 | $15.81 | $24.15 | 54,400 | — | — |
| 1996-07-11 | $16.13 | $24.63 | 142,400 | — | — |
| 1996-07-10 | $15.94 | $24.34 | 129,600 | — | — |
| 1996-07-09 | $15.81 | $24.15 | 149,800 | — | — |
| 1996-07-08 | $15.81 | $24.15 | 56,400 | — | — |
| 1996-07-05 | $15.88 | $24.25 | 35,800 | — | — |
| 1996-07-03 | $15.88 | $24.25 | 38,800 | — | — |
| 1996-07-02 | $15.88 | $24.25 | 580,200 | — | — |
| 1996-07-01 | $15.81 | $24.15 | 132,000 | — | — |
| 1996-06-28 | $16.00 | $24.44 | 125,000 | — | — |
| 1996-06-27 | $16.50 | $25.20 | 32,000 | — | — |
| 1996-06-26 | $16.56 | $25.30 | 58,800 | — | — |
| 1996-06-25 | $16.81 | $25.68 | 51,200 | — | — |
| 1996-06-24 | $16.69 | $25.49 | 92,400 | — | — |
| 1996-06-21 | $16.50 | $25.20 | 96,000 | — | — |
| 1996-06-20 | $16.44 | $25.11 | 34,200 | — | — |
| 1996-06-19 | $16.56 | $25.30 | 66,600 | — | — |
| 1996-06-18 | $16.56 | $25.30 | 177,800 | — | — |
| 1996-06-17 | $16.50 | $25.20 | 64,400 | — | — |
| 1996-06-14 | $16.50 | $25.20 | 241,400 | — | — |
| 1996-06-13 | $16.88 | $25.77 | 218,400 | — | — |
| 1996-06-12 | $17.44 | $26.63 | 27,400 | — | — |
| 1996-06-11 | $17.31 | $26.44 | 124,200 | — | — |
| 1996-06-10 | $17.63 | $26.92 | 42,600 | — | — |
| 1996-06-07 | $17.69 | $27.01 | 42,200 | — | — |
| 1996-06-06 | $17.88 | $27.30 | 146,000 | — | — |
| 1996-06-05 | $18.25 | $27.87 | 72,600 | — | — |
| 1996-06-04 | $18.31 | $27.97 | 67,200 | — | — |
| 1996-06-03 | $18.19 | $27.78 | 20,800 | — | — |
| 1996-05-31 | $18.06 | $27.59 | 29,400 | — | — |
| 1996-05-30 | $17.94 | $27.40 | 30,000 | — | — |
| 1996-05-29 | $17.88 | $27.30 | 43,400 | — | — |
| 1996-05-28 | $17.88 | $27.30 | 38,200 | — | — |
| 1996-05-24 | $18.13 | $27.68 | 28,200 | — | — |
| 1996-05-23 | $18.00 | $27.49 | 50,600 | — | — |
| 1996-05-22 | $18.25 | $27.87 | 26,600 | — | — |
| 1996-05-21 | $18.44 | $28.16 | 116,800 | — | — |
| 1996-05-20 | $18.56 | $28.35 | 32,400 | — | — |
| 1996-05-17 | $18.31 | $27.97 | 53,800 | — | — |
| 1996-05-16 | $18.38 | $28.06 | 28,800 | — | — |
| 1996-05-15 | $18.44 | $28.16 | 169,400 | — | — |
| 1996-05-14 | $18.00 | $27.49 | 86,000 | — | — |
| 1996-05-13 | $18.00 | $27.49 | 104,400 | — | — |
| 1996-05-10 | $18.44 | $28.16 | 45,000 | — | — |
| 1996-05-09 | $18.56 | $28.35 | 36,600 | — | — |
| 1996-05-08 | $18.56 | $28.35 | 51,400 | — | — |
| 1996-05-07 | $18.88 | $28.83 | 39,200 | — | — |
| 1996-05-06 | $19.06 | $29.11 | 35,000 | — | — |
| 1996-05-03 | $19.25 | $29.40 | 37,200 | — | — |
| 1996-05-02 | $19.31 | $29.50 | 57,200 | — | — |
| 1996-05-01 | $19.06 | $29.11 | 80,200 | — | — |
| 1996-04-30 | $18.88 | $28.58 | 27,800 | — | — |
| 1996-04-29 | $19.00 | $28.77 | 17,000 | — | — |
| 1996-04-26 | $19.00 | $28.77 | 38,200 | — | — |
| 1996-04-25 | $19.25 | $29.14 | 64,600 | — | — |
| 1996-04-24 | $18.56 | $28.10 | 80,400 | — | — |
| 1996-04-23 | $18.94 | $28.67 | 157,600 | — | — |
| 1996-04-22 | $19.06 | $28.86 | 124,200 | — | — |
| 1996-04-19 | $19.50 | $29.52 | 79,600 | — | — |
| 1996-04-18 | $19.50 | $29.52 | 102,800 | — | — |
| 1996-04-17 | $19.56 | $29.62 | 74,800 | — | — |
| 1996-04-16 | $19.75 | $29.90 | 180,800 | — | — |
| 1996-04-15 | $19.50 | $29.52 | 41,000 | — | — |
| 1996-04-12 | $19.31 | $29.24 | 94,600 | — | — |
| 1996-04-11 | $19.19 | $29.05 | 305,000 | — | — |
| 1996-04-10 | $19.31 | $29.24 | 74,400 | — | — |
| 1996-04-09 | $19.25 | $29.14 | 48,200 | — | — |
| 1996-04-08 | $19.00 | $28.77 | 40,600 | — | — |
| 1996-04-04 | $19.00 | $28.77 | 42,000 | — | — |
| 1996-04-03 | $19.13 | $28.95 | 13,600 | — | — |
| 1996-04-02 | $19.13 | $28.95 | 20,600 | — | — |
| 1996-04-01 | $19.38 | $29.33 | 124,200 | — | — |
| 1996-03-29 | $19.25 | $29.14 | 82,000 | — | — |
| 1996-03-28 | $18.63 | $28.20 | 116,600 | — | — |
| 1996-03-27 | $18.38 | $27.82 | 189,200 | — | — |
| 1996-03-26 | $18.00 | $27.25 | 96,000 | — | — |
| 1996-03-25 | $18.00 | $27.25 | 102,200 | — | — |
| 1996-03-22 | $18.13 | $27.44 | 74,400 | — | — |
| 1996-03-21 | $17.88 | $27.06 | 80,800 | — | — |
| 1996-03-20 | $17.88 | $27.06 | 216,600 | — | — |
| 1996-03-19 | $17.81 | $26.97 | 262,400 | — | — |
| 1996-03-18 | $17.88 | $27.06 | 155,800 | — | — |
| 1996-03-15 | $17.94 | $27.16 | 72,600 | — | — |
| 1996-03-14 | $17.88 | $27.06 | 78,000 | — | — |
| 1996-03-13 | $18.13 | $27.44 | 220,800 | — | — |
| 1996-03-12 | $18.00 | $27.25 | 65,800 | — | — |
| 1996-03-11 | $18.25 | $27.63 | 82,200 | — | — |
| 1996-03-08 | $18.50 | $28.01 | 60,200 | — | — |
| 1996-03-07 | $18.81 | $28.48 | 104,200 | — | — |
| 1996-03-06 | $18.69 | $28.29 | 88,600 | — | — |
| 1996-03-05 | $18.81 | $28.48 | 189,800 | — | — |
| 1996-03-04 | $18.44 | $27.91 | 139,400 | — | — |
| 1996-03-01 | $18.06 | $27.35 | 47,600 | — | — |
| 1996-02-29 | $18.13 | $27.44 | 50,800 | — | — |
| 1996-02-28 | $18.13 | $27.44 | 130,600 | — | — |
| 1996-02-27 | $18.19 | $27.54 | 52,800 | — | — |
| 1996-02-26 | $18.25 | $27.63 | 25,600 | — | — |
| 1996-02-23 | $18.44 | $27.91 | 129,400 | — | — |
| 1996-02-22 | $18.31 | $27.72 | 56,600 | — | — |
| 1996-02-21 | $18.44 | $27.91 | 132,000 | — | — |
| 1996-02-20 | $18.25 | $27.63 | 93,600 | — | — |
| 1996-02-16 | $18.44 | $27.91 | 51,600 | — | — |
| 1996-02-15 | $18.56 | $28.10 | 64,200 | — | — |
| 1996-02-14 | $19.00 | $28.77 | 86,200 | — | — |
| 1996-02-13 | $19.56 | $29.62 | 142,200 | — | — |
| 1996-02-12 | $19.75 | $29.90 | 22,200 | — | — |
| 1996-02-09 | $19.75 | $29.90 | 60,400 | — | — |
| 1996-02-08 | $19.50 | $29.52 | 51,000 | — | — |
| 1996-02-07 | $19.63 | $29.71 | 247,200 | — | — |
| 1996-02-06 | $20.44 | $30.94 | 271,800 | — | — |
| 1996-02-05 | $19.44 | $29.43 | 139,600 | — | — |
| 1996-02-02 | $19.06 | $28.86 | 40,000 | — | — |
| 1996-02-01 | $19.06 | $28.86 | 178,200 | — | — |
| 1996-01-31 | $19.00 | $28.77 | 121,600 | — | — |
| 1996-01-30 | $18.94 | $28.67 | 121,000 | — | — |
| 1996-01-29 | $18.88 | $28.33 | 79,800 | — | — |
| 1996-01-26 | $18.31 | $27.48 | 197,800 | — | — |
| 1996-01-25 | $18.00 | $27.01 | 82,200 | — | — |
| 1996-01-24 | $18.00 | $27.01 | 166,800 | — | — |
| 1996-01-23 | $18.31 | $27.48 | 282,400 | — | — |
| 1996-01-22 | $18.38 | $27.58 | 187,600 | — | — |
| 1996-01-19 | $18.56 | $27.86 | 107,200 | — | — |
| 1996-01-18 | $19.38 | $29.08 | 24,800 | — | — |
| 1996-01-17 | $19.44 | $29.17 | 23,600 | — | — |
| 1996-01-16 | $19.31 | $28.98 | 108,800 | — | — |
| 1996-01-15 | $19.81 | $29.73 | 23,200 | — | — |
| 1996-01-12 | $19.94 | $29.92 | 53,600 | — | — |
| 1996-01-11 | $19.88 | $29.83 | 48,800 | — | — |
| 1996-01-10 | $20.25 | $30.39 | 188,800 | — | — |
| 1996-01-09 | $20.44 | $30.67 | 173,400 | — | — |
| 1996-01-08 | $20.50 | $30.76 | 31,400 | — | — |
| 1996-01-05 | $20.38 | $30.58 | 61,200 | — | — |
| 1996-01-04 | $20.31 | $30.48 | 69,800 | — | — |
| 1996-01-03 | $20.75 | $31.14 | 158,600 | — | — |
| 1996-01-02 | $20.44 | $30.67 | 38,400 | — | — |