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
- 1973-02-23 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 | $15.63 | $27.37 | 800 | — | — |
| 1996-12-30 | $15.63 | $27.37 | 600 | — | — |
| 1996-12-27 | $15.50 | $27.15 | 200 | — | — |
| 1996-12-26 | $15.38 | $26.93 | 600 | — | — |
| 1996-12-24 | $15.44 | $27.04 | 0 | — | — |
| 1996-12-23 | $15.44 | $27.04 | 0 | — | — |
| 1996-12-20 | $15.44 | $27.04 | 0 | — | — |
| 1996-12-19 | $15.44 | $27.04 | 2,000 | — | — |
| 1996-12-18 | $15.81 | $27.69 | 400 | — | — |
| 1996-12-17 | $15.88 | $27.80 | 6,200 | — | — |
| 1996-12-16 | $15.44 | $27.04 | 400 | — | — |
| 1996-12-13 | $15.56 | $27.26 | 200 | — | — |
| 1996-12-12 | $15.44 | $27.04 | 200 | — | — |
| 1996-12-11 | $15.38 | $26.93 | 600 | — | — |
| 1996-12-10 | $15.44 | $27.04 | 200 | — | — |
| 1996-12-09 | $15.44 | $27.04 | 0 | — | — |
| 1996-12-06 | $15.44 | $27.04 | 1,400 | — | — |
| 1996-12-05 | $15.50 | $27.15 | 1,600 | — | — |
| 1996-12-04 | $15.50 | $27.15 | 2,000 | — | — |
| 1996-12-03 | $15.88 | $27.80 | 1,000 | — | — |
| 1996-12-02 | $15.69 | $27.21 | 400 | — | — |
| 1996-11-29 | $15.63 | $27.10 | 200 | — | — |
| 1996-11-27 | $15.75 | $27.32 | 2,000 | — | — |
| 1996-11-26 | $15.75 | $27.32 | 0 | — | — |
| 1996-11-25 | $15.75 | $27.32 | 1,200 | — | — |
| 1996-11-22 | $16.06 | $27.86 | 1,800 | — | — |
| 1996-11-21 | $15.75 | $27.32 | 800 | — | — |
| 1996-11-20 | $15.88 | $27.54 | 200 | — | — |
| 1996-11-19 | $15.88 | $27.54 | 400 | — | — |
| 1996-11-18 | $15.88 | $27.54 | 800 | — | — |
| 1996-11-15 | $16.00 | $27.75 | 0 | — | — |
| 1996-11-14 | $16.00 | $27.75 | 0 | — | — |
| 1996-11-13 | $16.00 | $27.75 | 2,200 | — | — |
| 1996-11-12 | $15.88 | $27.54 | 0 | — | — |
| 1996-11-11 | $15.88 | $27.54 | 5,000 | — | — |
| 1996-11-08 | $15.63 | $27.10 | 0 | — | — |
| 1996-11-07 | $15.63 | $27.10 | 0 | — | — |
| 1996-11-06 | $15.63 | $27.10 | 0 | — | — |
| 1996-11-05 | $15.63 | $27.10 | 600 | — | — |
| 1996-11-04 | $15.63 | $27.10 | 800 | — | — |
| 1996-11-01 | $15.75 | $27.32 | 200 | — | — |
| 1996-10-31 | $15.81 | $27.43 | 2,200 | — | — |
| 1996-10-30 | $15.88 | $27.54 | 200 | — | — |
| 1996-10-29 | $15.75 | $27.32 | 0 | — | — |
| 1996-10-28 | $15.75 | $27.32 | 2,600 | — | — |
| 1996-10-25 | $15.75 | $27.32 | 0 | — | — |
| 1996-10-24 | $15.75 | $27.32 | 0 | — | — |
| 1996-10-23 | $15.75 | $27.32 | 200 | — | — |
| 1996-10-22 | $15.88 | $27.54 | 3,200 | — | — |
| 1996-10-21 | $15.94 | $27.65 | 0 | — | — |
| 1996-10-18 | $15.94 | $27.65 | 600 | — | — |
| 1996-10-17 | $15.75 | $27.32 | 0 | — | — |
| 1996-10-16 | $15.75 | $27.32 | 1,400 | — | — |
| 1996-10-15 | $16.00 | $27.75 | 200 | — | — |
| 1996-10-14 | $16.00 | $27.75 | 1,400 | — | — |
| 1996-10-11 | $16.06 | $27.86 | 0 | — | — |
| 1996-10-10 | $16.06 | $27.86 | 0 | — | — |
| 1996-10-09 | $16.06 | $27.86 | 200 | — | — |
| 1996-10-08 | $16.00 | $27.75 | 0 | — | — |
| 1996-10-07 | $16.00 | $27.75 | 0 | — | — |
| 1996-10-04 | $16.00 | $27.75 | 1,600 | — | — |
| 1996-10-03 | $15.88 | $27.54 | 0 | — | — |
| 1996-10-02 | $15.88 | $27.54 | 1,000 | — | — |
| 1996-10-01 | $16.13 | $27.97 | 200 | — | — |
| 1996-09-30 | $16.00 | $27.75 | 1,600 | — | — |
| 1996-09-27 | $16.13 | $27.97 | 200 | — | — |
| 1996-09-26 | $16.06 | $27.86 | 400 | — | — |
| 1996-09-25 | $15.88 | $27.54 | 600 | — | — |
| 1996-09-24 | $16.00 | $27.75 | 600 | — | — |
| 1996-09-23 | $16.00 | $27.75 | 0 | — | — |
| 1996-09-20 | $16.00 | $27.75 | 1,000 | — | — |
| 1996-09-19 | $16.00 | $27.75 | 1,000 | — | — |
| 1996-09-18 | $15.81 | $27.43 | 1,600 | — | — |
| 1996-09-17 | $16.00 | $27.75 | 200 | — | — |
| 1996-09-16 | $16.06 | $27.86 | 800 | — | — |
| 1996-09-13 | $16.06 | $27.86 | 0 | — | — |
| 1996-09-12 | $16.06 | $27.86 | 600 | — | — |
| 1996-09-11 | $15.94 | $27.65 | 200 | — | — |
| 1996-09-10 | $15.94 | $27.65 | 200 | — | — |
| 1996-09-09 | $15.94 | $27.65 | 0 | — | — |
| 1996-09-06 | $15.94 | $27.65 | 200 | — | — |
| 1996-09-05 | $16.06 | $27.86 | 0 | — | — |
| 1996-09-04 | $16.06 | $27.86 | 0 | — | — |
| 1996-09-03 | $16.06 | $27.86 | 0 | — | — |
| 1996-08-30 | $16.25 | $27.93 | 0 | — | — |
| 1996-08-29 | $16.25 | $27.93 | 0 | — | — |
| 1996-08-28 | $16.25 | $27.93 | 1,000 | — | — |
| 1996-08-27 | $16.13 | $27.71 | 0 | — | — |
| 1996-08-26 | $16.13 | $27.71 | 200 | — | — |
| 1996-08-23 | $16.00 | $27.50 | 7,800 | — | — |
| 1996-08-22 | $16.69 | $28.68 | 0 | — | — |
| 1996-08-21 | $16.69 | $28.68 | 1,400 | — | — |
| 1996-08-20 | $16.63 | $28.57 | 200 | — | — |
| 1996-08-19 | $16.63 | $28.57 | 4,200 | — | — |
| 1996-08-16 | $16.81 | $28.90 | 200 | — | — |
| 1996-08-15 | $16.81 | $28.90 | 800 | — | — |
| 1996-08-14 | $16.88 | $29.00 | 0 | — | — |
| 1996-08-13 | $16.88 | $29.00 | 0 | — | — |
| 1996-08-12 | $16.88 | $29.00 | 200 | — | — |
| 1996-08-09 | $16.94 | $29.11 | 0 | — | — |
| 1996-08-08 | $16.94 | $29.11 | 200 | — | — |
| 1996-08-07 | $16.88 | $29.00 | 1,000 | — | — |
| 1996-08-06 | $17.06 | $29.32 | 0 | — | — |
| 1996-08-05 | $17.06 | $29.32 | 0 | — | — |
| 1996-08-02 | $17.06 | $29.32 | 400 | — | — |
| 1996-08-01 | $17.13 | $29.43 | 0 | — | — |
| 1996-07-31 | $17.13 | $29.43 | 2,000 | — | — |
| 1996-07-30 | $17.38 | $29.86 | 0 | — | — |
| 1996-07-29 | $17.38 | $29.86 | 400 | — | — |
| 1996-07-26 | $17.50 | $30.08 | 2,400 | — | — |
| 1996-07-25 | $17.50 | $30.08 | 600 | — | — |
| 1996-07-24 | $17.50 | $30.08 | 2,800 | — | — |
| 1996-07-23 | $17.63 | $30.29 | 1,200 | — | — |
| 1996-07-22 | $17.44 | $29.97 | 0 | — | — |
| 1996-07-19 | $17.44 | $29.97 | 0 | — | — |
| 1996-07-18 | $17.44 | $29.97 | 1,800 | — | — |
| 1996-07-17 | $17.19 | $29.54 | 2,200 | — | — |
| 1996-07-16 | $16.94 | $29.11 | 800 | — | — |
| 1996-07-15 | $17.25 | $29.65 | 400 | — | — |
| 1996-07-12 | $17.19 | $29.54 | 1,200 | — | — |
| 1996-07-11 | $17.38 | $29.86 | 1,400 | — | — |
| 1996-07-10 | $17.25 | $29.65 | 0 | — | — |
| 1996-07-09 | $17.25 | $29.65 | 800 | — | — |
| 1996-07-08 | $17.25 | $29.65 | 0 | — | — |
| 1996-07-05 | $17.25 | $29.65 | 0 | — | — |
| 1996-07-03 | $17.25 | $29.65 | 800 | — | — |
| 1996-07-02 | $17.25 | $29.65 | 400 | — | — |
| 1996-07-01 | $17.25 | $29.65 | 600 | — | — |
| 1996-06-28 | $17.38 | $29.86 | 1,600 | — | — |
| 1996-06-27 | $17.44 | $29.97 | 800 | — | — |
| 1996-06-26 | $17.63 | $30.29 | 2,200 | — | — |
| 1996-06-25 | $17.50 | $30.08 | 17,600 | — | — |
| 1996-06-24 | $17.88 | $30.72 | 0 | — | — |
| 1996-06-21 | $17.88 | $30.72 | 0 | — | — |
| 1996-06-20 | $17.88 | $30.72 | 2,000 | — | — |
| 1996-06-19 | $17.88 | $30.72 | 3,200 | — | — |
| 1996-06-18 | $17.50 | $30.08 | 0 | — | — |
| 1996-06-17 | $17.50 | $30.08 | 3,000 | — | — |
| 1996-06-14 | $17.75 | $30.51 | 1,400 | — | — |
| 1996-06-13 | $17.81 | $30.61 | 0 | — | — |
| 1996-06-12 | $17.81 | $30.61 | 3,000 | — | — |
| 1996-06-11 | $17.75 | $30.51 | 1,000 | — | — |
| 1996-06-10 | $17.69 | $30.40 | 800 | — | — |
| 1996-06-07 | $17.75 | $30.51 | 400 | — | — |
| 1996-06-06 | $17.81 | $30.61 | 600 | — | — |
| 1996-06-05 | $17.75 | $30.51 | 600 | — | — |
| 1996-06-04 | $17.38 | $29.86 | 200 | — | — |
| 1996-06-03 | $17.38 | $29.86 | 1,800 | — | — |
| 1996-05-31 | $17.50 | $29.82 | 200 | — | — |
| 1996-05-30 | $17.38 | $29.61 | 0 | — | — |
| 1996-05-29 | $17.38 | $29.61 | 0 | — | — |
| 1996-05-28 | $17.38 | $29.61 | 3,800 | — | — |
| 1996-05-24 | $17.56 | $29.93 | 800 | — | — |
| 1996-05-23 | $17.38 | $29.61 | 0 | — | — |
| 1996-05-22 | $17.38 | $29.61 | 600 | — | — |
| 1996-05-21 | $17.25 | $29.39 | 400 | — | — |
| 1996-05-20 | $17.25 | $29.39 | 2,000 | — | — |
| 1996-05-17 | $17.56 | $29.93 | 1,200 | — | — |
| 1996-05-16 | $17.25 | $29.39 | 2,400 | — | — |
| 1996-05-15 | $17.25 | $29.39 | 400 | — | — |
| 1996-05-14 | $17.25 | $29.39 | 2,200 | — | — |
| 1996-05-13 | $17.63 | $30.03 | 2,200 | — | — |
| 1996-05-10 | $18.13 | $30.88 | 1,800 | — | — |
| 1996-05-09 | $18.00 | $30.67 | 7,200 | — | — |
| 1996-05-08 | $16.63 | $28.33 | 200 | — | — |
| 1996-05-07 | $16.63 | $28.33 | 800 | — | — |
| 1996-05-06 | $16.63 | $28.33 | 0 | — | — |
| 1996-05-03 | $16.63 | $28.33 | 200 | — | — |
| 1996-05-02 | $16.50 | $28.11 | 200 | — | — |
| 1996-05-01 | $16.63 | $28.33 | 800 | — | — |
| 1996-04-30 | $16.44 | $28.01 | 18,400 | — | — |
| 1996-04-29 | $16.44 | $28.01 | 10,600 | — | — |
| 1996-04-26 | $16.25 | $27.69 | 8,000 | — | — |
| 1996-04-25 | $15.50 | $26.41 | 3,000 | — | — |
| 1996-04-24 | $15.88 | $27.05 | 6,200 | — | — |
| 1996-04-23 | $16.25 | $27.69 | 12,000 | — | — |
| 1996-04-22 | $16.44 | $28.01 | 4,400 | — | — |
| 1996-04-19 | $17.13 | $29.18 | 2,200 | — | — |
| 1996-04-18 | $17.25 | $29.39 | 1,800 | — | — |
| 1996-04-17 | $17.38 | $29.61 | 400 | — | — |
| 1996-04-16 | $17.25 | $29.39 | 2,000 | — | — |
| 1996-04-15 | $17.25 | $29.39 | 1,000 | — | — |
| 1996-04-12 | $17.31 | $29.50 | 400 | — | — |
| 1996-04-11 | $17.25 | $29.39 | 1,600 | — | — |
| 1996-04-10 | $17.25 | $29.39 | 200 | — | — |
| 1996-04-09 | $17.31 | $29.50 | 4,600 | — | — |
| 1996-04-08 | $17.38 | $29.61 | 800 | — | — |
| 1996-04-04 | $17.50 | $29.82 | 0 | — | — |
| 1996-04-03 | $17.50 | $29.82 | 400 | — | — |
| 1996-04-02 | $17.63 | $30.03 | 0 | — | — |
| 1996-04-01 | $17.94 | $30.29 | 2,200 | — | — |
| 1996-03-29 | $17.69 | $29.87 | 200 | — | — |
| 1996-03-28 | $17.75 | $29.97 | 200 | — | — |
| 1996-03-27 | $17.81 | $30.08 | 600 | — | — |
| 1996-03-26 | $17.94 | $30.29 | 400 | — | — |
| 1996-03-25 | $17.88 | $30.18 | 0 | — | — |
| 1996-03-22 | $17.88 | $30.18 | 4,000 | — | — |
| 1996-03-21 | $17.44 | $29.44 | 0 | — | — |
| 1996-03-20 | $17.44 | $29.44 | 5,000 | — | — |
| 1996-03-19 | $17.13 | $28.92 | 1,800 | — | — |
| 1996-03-18 | $17.44 | $29.44 | 1,200 | — | — |
| 1996-03-15 | $17.38 | $29.34 | 6,600 | — | — |
| 1996-03-14 | $17.06 | $28.81 | 0 | — | — |
| 1996-03-13 | $17.06 | $28.81 | 2,200 | — | — |
| 1996-03-12 | $17.00 | $28.70 | 4,200 | — | — |
| 1996-03-11 | $16.94 | $28.60 | 1,200 | — | — |
| 1996-03-08 | $16.88 | $28.49 | 1,000 | — | — |
| 1996-03-07 | $16.69 | $28.18 | 21,000 | — | — |
| 1996-03-06 | $16.50 | $27.86 | 8,400 | — | — |
| 1996-03-05 | $16.31 | $27.54 | 0 | — | — |
| 1996-03-04 | $16.31 | $27.54 | 3,400 | — | — |
| 1996-03-01 | $16.13 | $27.23 | 0 | — | — |
| 1996-02-29 | $16.31 | $27.27 | 1,800 | — | — |
| 1996-02-28 | $16.38 | $27.37 | 1,600 | — | — |
| 1996-02-27 | $16.63 | $27.79 | 800 | — | — |
| 1996-02-26 | $16.75 | $28.00 | 3,000 | — | — |
| 1996-02-23 | $16.38 | $27.37 | 1,000 | — | — |
| 1996-02-22 | $16.25 | $27.16 | 2,200 | — | — |
| 1996-02-21 | $16.25 | $27.16 | 800 | — | — |
| 1996-02-20 | $16.13 | $26.96 | 800 | — | — |
| 1996-02-16 | $16.13 | $26.96 | 1,200 | — | — |
| 1996-02-15 | $16.00 | $26.75 | 4,000 | — | — |
| 1996-02-14 | $16.13 | $26.96 | 3,400 | — | — |
| 1996-02-13 | $16.00 | $26.75 | 7,200 | — | — |
| 1996-02-12 | $16.25 | $27.16 | 2,000 | — | — |
| 1996-02-09 | $16.00 | $26.75 | 200 | — | — |
| 1996-02-08 | $15.94 | $26.64 | 200 | — | — |
| 1996-02-07 | $16.00 | $26.75 | 1,400 | — | — |
| 1996-02-06 | $15.88 | $26.54 | 9,200 | — | — |
| 1996-02-05 | $15.31 | $25.60 | 3,000 | — | — |
| 1996-02-02 | $14.94 | $24.97 | 0 | — | — |
| 1996-02-01 | $14.94 | $24.97 | 400 | — | — |
| 1996-01-31 | $15.06 | $25.18 | 0 | — | — |
| 1996-01-30 | $15.06 | $25.18 | 200 | — | — |
| 1996-01-29 | $14.94 | $24.97 | 1,200 | — | — |
| 1996-01-26 | $15.00 | $25.08 | 800 | — | — |
| 1996-01-25 | $15.00 | $25.08 | 2,000 | — | — |
| 1996-01-24 | $15.13 | $25.28 | 0 | — | — |
| 1996-01-23 | $15.13 | $25.28 | 0 | — | — |
| 1996-01-22 | $15.13 | $25.28 | 0 | — | — |
| 1996-01-19 | $15.13 | $25.28 | 800 | — | — |
| 1996-01-18 | $15.00 | $25.08 | 400 | — | — |
| 1996-01-17 | $14.94 | $24.97 | 800 | — | — |
| 1996-01-16 | $14.75 | $24.66 | 1,200 | — | — |
| 1996-01-15 | $14.75 | $24.66 | 0 | — | — |
| 1996-01-12 | $14.75 | $24.66 | 0 | — | — |
| 1996-01-11 | $14.75 | $24.66 | 0 | — | — |
| 1996-01-10 | $14.75 | $24.66 | 600 | — | — |
| 1996-01-09 | $14.88 | $24.87 | 0 | — | — |
| 1996-01-08 | $14.88 | $24.87 | 0 | — | — |
| 1996-01-05 | $14.88 | $24.87 | 0 | — | — |
| 1996-01-04 | $14.88 | $24.87 | 0 | — | — |
| 1996-01-03 | $14.88 | $24.87 | 2,000 | — | — |
| 1996-01-02 | $14.63 | $24.45 | 200 | — | — |