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 | $18.25 | $53.27 | 17,550 | — | — |
| 1996-12-30 | $18.25 | $53.27 | 20,100 | — | — |
| 1996-12-27 | $18.00 | $52.54 | 10,350 | — | — |
| 1996-12-26 | $18.00 | $52.54 | 6,300 | — | — |
| 1996-12-24 | $18.00 | $52.54 | 2,850 | — | — |
| 1996-12-23 | $17.92 | $52.29 | 7,800 | — | — |
| 1996-12-20 | $17.92 | $52.29 | 7,650 | — | — |
| 1996-12-19 | $17.83 | $52.05 | 35,250 | — | — |
| 1996-12-18 | $17.50 | $51.08 | 12,450 | — | — |
| 1996-12-17 | $17.58 | $51.32 | 10,500 | — | — |
| 1996-12-16 | $17.50 | $51.08 | 19,500 | — | — |
| 1996-12-13 | $17.75 | $51.81 | 7,800 | — | — |
| 1996-12-12 | $17.83 | $52.05 | 25,050 | — | — |
| 1996-12-11 | $17.92 | $51.34 | 16,200 | — | — |
| 1996-12-10 | $17.92 | $51.34 | 17,850 | — | — |
| 1996-12-09 | $18.00 | $51.58 | 27,900 | — | — |
| 1996-12-06 | $17.75 | $50.86 | 22,650 | — | — |
| 1996-12-05 | $17.83 | $51.10 | 30,450 | — | — |
| 1996-12-04 | $17.92 | $51.34 | 27,300 | — | — |
| 1996-12-03 | $18.08 | $51.82 | 33,000 | — | — |
| 1996-12-02 | $17.75 | $50.86 | 36,450 | — | — |
| 1996-11-29 | $17.42 | $49.91 | 13,350 | — | — |
| 1996-11-27 | $17.50 | $50.15 | 10,050 | — | — |
| 1996-11-26 | $17.25 | $49.43 | 51,300 | — | — |
| 1996-11-25 | $17.17 | $49.19 | 20,100 | — | — |
| 1996-11-22 | $17.17 | $49.19 | 16,500 | — | — |
| 1996-11-21 | $17.00 | $48.71 | 15,150 | — | — |
| 1996-11-20 | $17.00 | $48.71 | 7,500 | — | — |
| 1996-11-19 | $16.92 | $48.47 | 16,350 | — | — |
| 1996-11-18 | $16.83 | $48.24 | 17,400 | — | — |
| 1996-11-15 | $16.92 | $48.47 | 23,700 | — | — |
| 1996-11-14 | $16.92 | $48.47 | 55,350 | — | — |
| 1996-11-13 | $16.67 | $47.76 | 38,250 | — | — |
| 1996-11-12 | $16.42 | $47.04 | 30,750 | — | — |
| 1996-11-11 | $16.25 | $46.56 | 13,200 | — | — |
| 1996-11-08 | $16.33 | $46.80 | 20,550 | — | — |
| 1996-11-07 | $16.42 | $47.04 | 4,050 | — | — |
| 1996-11-06 | $16.33 | $46.80 | 7,950 | — | — |
| 1996-11-05 | $16.50 | $47.28 | 37,200 | — | — |
| 1996-11-04 | $16.33 | $46.80 | 22,350 | — | — |
| 1996-11-01 | $16.25 | $46.56 | 40,800 | — | — |
| 1996-10-31 | $16.17 | $46.33 | 3,900 | — | — |
| 1996-10-30 | $16.17 | $46.33 | 14,700 | — | — |
| 1996-10-29 | $16.33 | $46.80 | 9,450 | — | — |
| 1996-10-28 | $16.25 | $46.56 | 21,150 | — | — |
| 1996-10-25 | $16.17 | $46.33 | 24,000 | — | — |
| 1996-10-24 | $16.25 | $46.56 | 9,450 | — | — |
| 1996-10-23 | $16.17 | $46.33 | 8,550 | — | — |
| 1996-10-22 | $16.17 | $46.33 | 18,600 | — | — |
| 1996-10-21 | $16.33 | $46.80 | 19,800 | — | — |
| 1996-10-18 | $16.33 | $46.80 | 8,700 | — | — |
| 1996-10-17 | $16.25 | $46.56 | 9,900 | — | — |
| 1996-10-16 | $16.33 | $46.80 | 26,250 | — | — |
| 1996-10-15 | $16.25 | $46.56 | 14,100 | — | — |
| 1996-10-14 | $16.17 | $46.33 | 12,900 | — | — |
| 1996-10-11 | $16.25 | $46.56 | 19,650 | — | — |
| 1996-10-10 | $16.25 | $46.56 | 14,250 | — | — |
| 1996-10-09 | $16.17 | $46.33 | 12,150 | — | — |
| 1996-10-08 | $16.25 | $46.56 | 13,050 | — | — |
| 1996-10-07 | $16.17 | $46.33 | 7,350 | — | — |
| 1996-10-04 | $16.25 | $46.56 | 10,350 | — | — |
| 1996-10-03 | $16.33 | $46.80 | 5,550 | — | — |
| 1996-10-02 | $16.33 | $46.80 | 7,500 | — | — |
| 1996-10-01 | $16.33 | $46.80 | 6,750 | — | — |
| 1996-09-30 | $16.42 | $47.04 | 10,050 | — | — |
| 1996-09-27 | $16.25 | $46.56 | 8,550 | — | — |
| 1996-09-26 | $16.25 | $46.56 | 1,800 | — | — |
| 1996-09-25 | $16.25 | $46.56 | 28,500 | — | — |
| 1996-09-24 | $16.25 | $46.56 | 12,300 | — | — |
| 1996-09-23 | $16.25 | $46.56 | 10,500 | — | — |
| 1996-09-20 | $16.33 | $46.80 | 13,200 | — | — |
| 1996-09-19 | $16.25 | $46.56 | 13,050 | — | — |
| 1996-09-18 | $16.33 | $46.80 | 18,900 | — | — |
| 1996-09-17 | $16.50 | $46.34 | 16,200 | — | — |
| 1996-09-16 | $16.33 | $45.88 | 16,800 | — | — |
| 1996-09-13 | $16.25 | $45.64 | 21,150 | — | — |
| 1996-09-12 | $16.33 | $45.88 | 15,300 | — | — |
| 1996-09-11 | $16.25 | $45.64 | 11,850 | — | — |
| 1996-09-10 | $16.33 | $45.88 | 17,400 | — | — |
| 1996-09-09 | $16.25 | $45.64 | 15,150 | — | — |
| 1996-09-06 | $16.25 | $45.64 | 8,550 | — | — |
| 1996-09-05 | $16.17 | $45.41 | 9,300 | — | — |
| 1996-09-04 | $16.17 | $45.41 | 4,500 | — | — |
| 1996-09-03 | $16.17 | $45.41 | 22,200 | — | — |
| 1996-08-30 | $16.08 | $45.17 | 19,950 | — | — |
| 1996-08-29 | $16.08 | $45.17 | 64,950 | — | — |
| 1996-08-28 | $16.08 | $45.17 | 20,850 | — | — |
| 1996-08-27 | $16.00 | $44.94 | 14,250 | — | — |
| 1996-08-26 | $15.75 | $44.24 | 19,200 | — | — |
| 1996-08-23 | $15.58 | $43.77 | 22,350 | — | — |
| 1996-08-22 | $15.42 | $43.30 | 28,350 | — | — |
| 1996-08-21 | $15.25 | $42.83 | 17,250 | — | — |
| 1996-08-20 | $15.25 | $42.83 | 26,100 | — | — |
| 1996-08-19 | $15.08 | $42.37 | 35,250 | — | — |
| 1996-08-16 | $14.75 | $41.43 | 9,000 | — | — |
| 1996-08-15 | $14.67 | $41.20 | 25,800 | — | — |
| 1996-08-14 | $14.75 | $41.43 | 15,150 | — | — |
| 1996-08-13 | $14.75 | $41.43 | 22,500 | — | — |
| 1996-08-12 | $14.75 | $41.43 | 17,550 | — | — |
| 1996-08-09 | $14.58 | $40.96 | 20,700 | — | — |
| 1996-08-08 | $14.58 | $40.96 | 37,200 | — | — |
| 1996-08-07 | $14.83 | $41.66 | 16,050 | — | — |
| 1996-08-06 | $14.75 | $41.43 | 28,650 | — | — |
| 1996-08-05 | $14.42 | $40.49 | 8,850 | — | — |
| 1996-08-02 | $14.42 | $40.49 | 23,700 | — | — |
| 1996-08-01 | $14.33 | $40.26 | 15,300 | — | — |
| 1996-07-31 | $14.33 | $40.26 | 25,350 | — | — |
| 1996-07-30 | $14.33 | $40.26 | 13,350 | — | — |
| 1996-07-29 | $14.25 | $40.02 | 12,300 | — | — |
| 1996-07-26 | $14.00 | $39.32 | 20,700 | — | — |
| 1996-07-25 | $14.08 | $39.56 | 18,450 | — | — |
| 1996-07-24 | $14.08 | $39.56 | 6,150 | — | — |
| 1996-07-23 | $14.00 | $39.32 | 127,200 | — | — |
| 1996-07-22 | $14.00 | $39.32 | 24,750 | — | — |
| 1996-07-19 | $14.25 | $40.02 | 33,000 | — | — |
| 1996-07-18 | $14.25 | $40.02 | 31,200 | — | — |
| 1996-07-17 | $14.00 | $39.32 | 38,550 | — | — |
| 1996-07-16 | $14.17 | $39.79 | 29,400 | — | — |
| 1996-07-15 | $14.50 | $40.73 | 16,650 | — | — |
| 1996-07-12 | $14.33 | $40.26 | 18,450 | — | — |
| 1996-07-11 | $14.17 | $39.79 | 30,450 | — | — |
| 1996-07-10 | $14.25 | $40.02 | 23,550 | — | — |
| 1996-07-09 | $14.17 | $39.79 | 22,200 | — | — |
| 1996-07-08 | $14.17 | $39.79 | 26,250 | — | — |
| 1996-07-05 | $14.42 | $40.49 | 7,950 | — | — |
| 1996-07-03 | $14.58 | $40.96 | 16,650 | — | — |
| 1996-07-02 | $14.58 | $40.96 | 13,350 | — | — |
| 1996-07-01 | $14.50 | $40.73 | 10,650 | — | — |
| 1996-06-28 | $14.50 | $40.73 | 22,500 | — | — |
| 1996-06-27 | $14.50 | $40.73 | 15,300 | — | — |
| 1996-06-26 | $14.83 | $41.66 | 30,450 | — | — |
| 1996-06-25 | $14.83 | $41.66 | 23,700 | — | — |
| 1996-06-24 | $14.75 | $41.43 | 59,100 | — | — |
| 1996-06-21 | $14.58 | $40.96 | 69,300 | — | — |
| 1996-06-20 | $14.67 | $41.20 | 66,450 | — | — |
| 1996-06-19 | $14.58 | $40.96 | 46,350 | — | — |
| 1996-06-18 | $14.58 | $40.96 | 19,050 | — | — |
| 1996-06-17 | $14.58 | $40.96 | 23,400 | — | — |
| 1996-06-14 | $14.50 | $40.73 | 42,150 | — | — |
| 1996-06-13 | $14.67 | $40.32 | 18,300 | — | — |
| 1996-06-12 | $14.67 | $40.32 | 11,100 | — | — |
| 1996-06-11 | $14.83 | $40.77 | 25,200 | — | — |
| 1996-06-10 | $14.83 | $40.77 | 118,500 | — | — |
| 1996-06-07 | $14.75 | $40.54 | 25,650 | — | — |
| 1996-06-06 | $14.67 | $40.32 | 26,850 | — | — |
| 1996-06-05 | $14.75 | $40.54 | 51,000 | — | — |
| 1996-06-04 | $14.67 | $40.32 | 14,250 | — | — |
| 1996-06-03 | $14.75 | $40.54 | 13,200 | — | — |
| 1996-05-31 | $14.75 | $40.54 | 27,150 | — | — |
| 1996-05-30 | $14.75 | $40.54 | 6,150 | — | — |
| 1996-05-29 | $14.75 | $40.54 | 12,750 | — | — |
| 1996-05-28 | $14.67 | $40.32 | 11,850 | — | — |
| 1996-05-24 | $14.75 | $40.54 | 13,650 | — | — |
| 1996-05-23 | $14.75 | $40.54 | 8,250 | — | — |
| 1996-05-22 | $14.67 | $40.32 | 22,800 | — | — |
| 1996-05-21 | $14.75 | $40.54 | 21,600 | — | — |
| 1996-05-20 | $14.50 | $39.86 | 15,150 | — | — |
| 1996-05-17 | $14.50 | $39.86 | 59,250 | — | — |
| 1996-05-16 | $14.75 | $40.54 | 24,600 | — | — |
| 1996-05-15 | $14.67 | $40.32 | 12,300 | — | — |
| 1996-05-14 | $14.75 | $40.54 | 10,500 | — | — |
| 1996-05-13 | $14.75 | $40.54 | 5,400 | — | — |
| 1996-05-10 | $14.75 | $40.54 | 12,150 | — | — |
| 1996-05-09 | $14.75 | $40.54 | 3,900 | — | — |
| 1996-05-08 | $14.67 | $40.32 | 7,800 | — | — |
| 1996-05-07 | $14.75 | $40.54 | 19,800 | — | — |
| 1996-05-06 | $14.67 | $40.32 | 2,850 | — | — |
| 1996-05-03 | $14.75 | $40.54 | 3,900 | — | — |
| 1996-05-02 | $14.67 | $40.32 | 20,250 | — | — |
| 1996-05-01 | $14.67 | $40.32 | 40,200 | — | — |
| 1996-04-30 | $14.67 | $40.32 | 69,150 | — | — |
| 1996-04-29 | $14.67 | $40.32 | 3,600 | — | — |
| 1996-04-26 | $14.75 | $40.54 | 7,500 | — | — |
| 1996-04-25 | $14.75 | $40.54 | 5,850 | — | — |
| 1996-04-24 | $14.75 | $40.54 | 7,500 | — | — |
| 1996-04-23 | $14.75 | $40.54 | 11,850 | — | — |
| 1996-04-22 | $14.83 | $40.77 | 5,400 | — | — |
| 1996-04-19 | $14.75 | $40.54 | 7,200 | — | — |
| 1996-04-18 | $14.83 | $40.77 | 2,100 | — | — |
| 1996-04-17 | $14.83 | $40.77 | 900 | — | — |
| 1996-04-16 | $14.75 | $40.54 | 10,650 | — | — |
| 1996-04-15 | $14.83 | $40.77 | 8,850 | — | — |
| 1996-04-12 | $14.75 | $40.54 | 4,200 | — | — |
| 1996-04-11 | $14.67 | $40.32 | 13,950 | — | — |
| 1996-04-10 | $14.67 | $40.32 | 13,650 | — | — |
| 1996-04-09 | $14.67 | $40.32 | 19,050 | — | — |
| 1996-04-08 | $14.83 | $40.77 | 14,850 | — | — |
| 1996-04-04 | $14.92 | $41.00 | 11,250 | — | — |
| 1996-04-03 | $14.75 | $40.54 | 12,750 | — | — |
| 1996-04-02 | $14.75 | $40.54 | 21,900 | — | — |
| 1996-04-01 | $14.83 | $40.77 | 9,600 | — | — |
| 1996-03-29 | $14.67 | $40.32 | 12,450 | — | — |
| 1996-03-28 | $14.75 | $40.54 | 2,850 | — | — |
| 1996-03-27 | $14.75 | $40.54 | 16,050 | — | — |
| 1996-03-26 | $14.92 | $41.00 | 9,150 | — | — |
| 1996-03-25 | $15.00 | $41.23 | 20,100 | — | — |
| 1996-03-22 | $15.00 | $41.23 | 11,400 | — | — |
| 1996-03-21 | $15.00 | $41.23 | 15,150 | — | — |
| 1996-03-20 | $14.83 | $40.77 | 6,450 | — | — |
| 1996-03-19 | $15.00 | $41.23 | 10,650 | — | — |
| 1996-03-18 | $15.17 | $41.69 | 20,400 | — | — |
| 1996-03-15 | $15.08 | $41.46 | 6,900 | — | — |
| 1996-03-14 | $15.17 | $41.69 | 6,300 | — | — |
| 1996-03-13 | $15.17 | $41.69 | 30,600 | — | — |
| 1996-03-12 | $15.50 | $41.74 | 85,800 | — | — |
| 1996-03-11 | $15.33 | $41.30 | 23,400 | — | — |
| 1996-03-08 | $15.33 | $41.30 | 85,800 | — | — |
| 1996-03-07 | $15.50 | $41.74 | 29,400 | — | — |
| 1996-03-06 | $15.42 | $41.52 | 19,500 | — | — |
| 1996-03-05 | $15.17 | $40.85 | 16,500 | — | — |
| 1996-03-04 | $15.00 | $40.40 | 27,900 | — | — |
| 1996-03-01 | $15.00 | $40.40 | 17,850 | — | — |
| 1996-02-29 | $15.00 | $40.40 | 11,250 | — | — |
| 1996-02-28 | $14.92 | $40.17 | 21,300 | — | — |
| 1996-02-27 | $14.83 | $39.95 | 4,800 | — | — |
| 1996-02-26 | $14.83 | $39.95 | 36,600 | — | — |
| 1996-02-23 | $14.83 | $39.95 | 14,550 | — | — |
| 1996-02-22 | $14.75 | $39.72 | 12,000 | — | — |
| 1996-02-21 | $14.75 | $39.72 | 7,200 | — | — |
| 1996-02-20 | $14.67 | $39.50 | 11,700 | — | — |
| 1996-02-16 | $14.75 | $39.72 | 11,850 | — | — |
| 1996-02-15 | $14.67 | $39.50 | 36,300 | — | — |
| 1996-02-14 | $14.58 | $39.28 | 16,350 | — | — |
| 1996-02-13 | $14.33 | $38.60 | 24,750 | — | — |
| 1996-02-12 | $14.42 | $38.83 | 8,700 | — | — |
| 1996-02-09 | $14.67 | $39.50 | 6,900 | — | — |
| 1996-02-08 | $14.67 | $39.50 | 600 | — | — |
| 1996-02-07 | $14.58 | $39.28 | 6,600 | — | — |
| 1996-02-06 | $14.50 | $39.05 | 3,600 | — | — |
| 1996-02-05 | $14.33 | $38.60 | 1,950 | — | — |
| 1996-02-02 | $14.33 | $38.60 | 10,350 | — | — |
| 1996-02-01 | $14.33 | $38.60 | 11,850 | — | — |
| 1996-01-31 | $14.42 | $38.83 | 21,000 | — | — |
| 1996-01-30 | $14.25 | $38.38 | 21,300 | — | — |
| 1996-01-29 | $14.17 | $38.15 | 17,100 | — | — |
| 1996-01-26 | $14.33 | $38.60 | 600 | — | — |
| 1996-01-25 | $14.33 | $38.60 | 12,150 | — | — |
| 1996-01-24 | $14.42 | $38.83 | 5,250 | — | — |
| 1996-01-23 | $14.42 | $38.83 | 4,500 | — | — |
| 1996-01-22 | $14.42 | $38.83 | 8,100 | — | — |
| 1996-01-19 | $14.50 | $39.05 | 1,800 | — | — |
| 1996-01-18 | $14.58 | $39.28 | 3,300 | — | — |
| 1996-01-17 | $14.50 | $39.05 | 11,700 | — | — |
| 1996-01-16 | $14.50 | $39.05 | 8,400 | — | — |
| 1996-01-15 | $14.50 | $39.05 | 5,100 | — | — |
| 1996-01-12 | $14.67 | $39.50 | 5,400 | — | — |
| 1996-01-11 | $14.42 | $38.83 | 1,800 | — | — |
| 1996-01-10 | $14.42 | $38.83 | 14,400 | — | — |
| 1996-01-09 | $14.67 | $39.50 | 7,350 | — | — |
| 1996-01-08 | $14.58 | $39.28 | 2,700 | — | — |
| 1996-01-05 | $14.50 | $39.05 | 4,800 | — | — |
| 1996-01-04 | $14.50 | $39.05 | 11,550 | — | — |
| 1996-01-03 | $14.58 | $39.28 | 3,900 | — | — |
| 1996-01-02 | $14.25 | $38.38 | 3,450 | — | — |