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 | $13.13 | $35.85 | 667,900 | — | — |
| 1996-12-30 | $13.13 | $35.85 | 587,300 | — | — |
| 1996-12-27 | $12.75 | $34.82 | 662,100 | — | — |
| 1996-12-26 | $12.75 | $34.82 | 810,300 | — | — |
| 1996-12-24 | $12.25 | $33.46 | 405,900 | — | — |
| 1996-12-23 | $12.13 | $33.12 | 236,100 | — | — |
| 1996-12-20 | $12.50 | $34.14 | 595,700 | — | — |
| 1996-12-19 | $12.38 | $33.80 | 416,300 | — | — |
| 1996-12-18 | $12.50 | $34.14 | 685,700 | — | — |
| 1996-12-17 | $12.38 | $33.80 | 718,700 | — | — |
| 1996-12-16 | $12.13 | $33.12 | 703,900 | — | — |
| 1996-12-13 | $12.25 | $33.46 | 524,700 | — | — |
| 1996-12-12 | $12.25 | $33.46 | 359,400 | — | — |
| 1996-12-11 | $12.25 | $33.46 | 471,500 | — | — |
| 1996-12-10 | $12.25 | $33.46 | 618,500 | — | — |
| 1996-12-09 | $11.75 | $32.09 | 690,200 | — | — |
| 1996-12-06 | $11.63 | $31.75 | 382,100 | — | — |
| 1996-12-05 | $11.75 | $32.09 | 327,900 | — | — |
| 1996-12-04 | $11.75 | $32.09 | 272,300 | — | — |
| 1996-12-03 | $11.75 | $32.09 | 297,800 | — | — |
| 1996-12-02 | $11.88 | $32.43 | 315,300 | — | — |
| 1996-11-29 | $11.88 | $32.43 | 283,200 | — | — |
| 1996-11-27 | $11.88 | $32.43 | 1,321,300 | — | — |
| 1996-11-26 | $12.00 | $32.78 | 1,600,300 | — | — |
| 1996-11-25 | $12.75 | $34.14 | 488,900 | — | — |
| 1996-11-22 | $13.00 | $34.81 | 231,600 | — | — |
| 1996-11-21 | $13.25 | $35.48 | 320,100 | — | — |
| 1996-11-20 | $13.25 | $35.48 | 405,800 | — | — |
| 1996-11-19 | $13.25 | $35.48 | 699,600 | — | — |
| 1996-11-18 | $12.88 | $34.48 | 884,800 | — | — |
| 1996-11-15 | $12.88 | $34.48 | 1,118,700 | — | — |
| 1996-11-14 | $12.63 | $33.81 | 296,400 | — | — |
| 1996-11-13 | $12.75 | $34.14 | 271,200 | — | — |
| 1996-11-12 | $12.63 | $33.81 | 574,500 | — | — |
| 1996-11-11 | $12.00 | $32.13 | 207,800 | — | — |
| 1996-11-08 | $12.25 | $32.80 | 1,032,700 | — | — |
| 1996-11-07 | $12.00 | $32.13 | 466,400 | — | — |
| 1996-11-06 | $12.25 | $32.80 | 1,684,500 | — | — |
| 1996-11-05 | $11.75 | $31.46 | 1,188,800 | — | — |
| 1996-11-04 | $11.00 | $29.46 | 516,300 | — | — |
| 1996-11-01 | $10.88 | $29.12 | 405,500 | — | — |
| 1996-10-31 | $10.75 | $28.79 | 383,600 | — | — |
| 1996-10-30 | $10.88 | $29.12 | 1,137,100 | — | — |
| 1996-10-29 | $10.63 | $28.45 | 537,700 | — | — |
| 1996-10-28 | $10.50 | $28.12 | 1,559,800 | — | — |
| 1996-10-25 | $9.88 | $26.44 | 312,300 | — | — |
| 1996-10-24 | $9.88 | $26.44 | 340,000 | — | — |
| 1996-10-23 | $9.75 | $26.11 | 464,100 | — | — |
| 1996-10-22 | $9.88 | $26.44 | 311,500 | — | — |
| 1996-10-21 | $10.13 | $27.11 | 503,000 | — | — |
| 1996-10-18 | $10.38 | $27.78 | 280,500 | — | — |
| 1996-10-17 | $10.38 | $27.78 | 401,000 | — | — |
| 1996-10-16 | $10.25 | $27.45 | 531,100 | — | — |
| 1996-10-15 | $10.75 | $28.79 | 860,900 | — | — |
| 1996-10-14 | $10.75 | $28.79 | 537,700 | — | — |
| 1996-10-11 | $10.63 | $28.45 | 1,066,300 | — | — |
| 1996-10-10 | $10.63 | $28.45 | 932,600 | — | — |
| 1996-10-09 | $11.63 | $31.13 | 444,200 | — | — |
| 1996-10-08 | $11.88 | $31.80 | 416,400 | — | — |
| 1996-10-07 | $12.00 | $32.13 | 364,800 | — | — |
| 1996-10-04 | $12.13 | $32.47 | 349,000 | — | — |
| 1996-10-03 | $12.00 | $32.13 | 670,400 | — | — |
| 1996-10-02 | $12.38 | $33.14 | 224,000 | — | — |
| 1996-10-01 | $12.38 | $33.14 | 258,400 | — | — |
| 1996-09-30 | $12.38 | $33.14 | 561,900 | — | — |
| 1996-09-27 | $12.50 | $33.47 | 621,300 | — | — |
| 1996-09-26 | $12.50 | $33.47 | 380,100 | — | — |
| 1996-09-25 | $12.38 | $33.14 | 330,200 | — | — |
| 1996-09-24 | $12.38 | $33.14 | 555,400 | — | — |
| 1996-09-23 | $12.25 | $32.80 | 176,100 | — | — |
| 1996-09-20 | $12.25 | $32.80 | 269,300 | — | — |
| 1996-09-19 | $12.38 | $33.14 | 190,800 | — | — |
| 1996-09-18 | $12.50 | $33.47 | 246,400 | — | — |
| 1996-09-17 | $12.38 | $33.14 | 159,700 | — | — |
| 1996-09-16 | $12.38 | $33.14 | 224,900 | — | — |
| 1996-09-13 | $12.50 | $33.47 | 154,700 | — | — |
| 1996-09-12 | $12.38 | $33.14 | 170,700 | — | — |
| 1996-09-11 | $12.50 | $33.47 | 260,300 | — | — |
| 1996-09-10 | $12.50 | $33.47 | 369,600 | — | — |
| 1996-09-09 | $12.50 | $33.47 | 413,200 | — | — |
| 1996-09-06 | $12.63 | $33.81 | 1,362,700 | — | — |
| 1996-09-05 | $12.63 | $33.81 | 591,600 | — | — |
| 1996-09-04 | $12.63 | $33.81 | 279,800 | — | — |
| 1996-09-03 | $12.63 | $33.81 | 194,100 | — | — |
| 1996-08-30 | $12.75 | $34.14 | 74,000 | — | — |
| 1996-08-29 | $12.88 | $34.48 | 782,200 | — | — |
| 1996-08-28 | $12.88 | $34.48 | 673,100 | — | — |
| 1996-08-27 | $13.13 | $34.48 | 1,745,400 | — | — |
| 1996-08-26 | $13.25 | $34.80 | 183,500 | — | — |
| 1996-08-23 | $13.13 | $34.48 | 386,400 | — | — |
| 1996-08-22 | $13.13 | $34.48 | 287,100 | — | — |
| 1996-08-21 | $13.00 | $34.15 | 893,400 | — | — |
| 1996-08-20 | $12.75 | $33.49 | 623,600 | — | — |
| 1996-08-19 | $12.63 | $33.16 | 642,200 | — | — |
| 1996-08-16 | $12.13 | $31.85 | 538,400 | — | — |
| 1996-08-15 | $12.00 | $31.52 | 203,900 | — | — |
| 1996-08-14 | $12.13 | $31.85 | 307,900 | — | — |
| 1996-08-13 | $12.13 | $31.85 | 681,700 | — | — |
| 1996-08-12 | $12.38 | $32.51 | 124,300 | — | — |
| 1996-08-09 | $12.13 | $31.85 | 174,100 | — | — |
| 1996-08-08 | $12.13 | $31.85 | 136,600 | — | — |
| 1996-08-07 | $12.13 | $31.85 | 490,300 | — | — |
| 1996-08-06 | $12.13 | $31.85 | 1,329,900 | — | — |
| 1996-08-05 | $12.25 | $32.18 | 242,400 | — | — |
| 1996-08-02 | $12.38 | $32.51 | 339,800 | — | — |
| 1996-08-01 | $12.38 | $32.51 | 240,800 | — | — |
| 1996-07-31 | $12.38 | $32.51 | 349,100 | — | — |
| 1996-07-30 | $12.50 | $32.83 | 537,600 | — | — |
| 1996-07-29 | $12.25 | $32.18 | 374,700 | — | — |
| 1996-07-26 | $12.38 | $32.51 | 336,100 | — | — |
| 1996-07-25 | $12.38 | $32.51 | 348,600 | — | — |
| 1996-07-24 | $12.25 | $32.18 | 984,800 | — | — |
| 1996-07-23 | $11.56 | $30.37 | 642,600 | — | — |
| 1996-07-22 | $12.13 | $31.85 | 281,000 | — | — |
| 1996-07-19 | $12.38 | $32.51 | 257,800 | — | — |
| 1996-07-18 | $12.13 | $31.85 | 332,100 | — | — |
| 1996-07-17 | $12.50 | $32.83 | 271,500 | — | — |
| 1996-07-16 | $12.63 | $33.16 | 267,400 | — | — |
| 1996-07-15 | $12.50 | $32.83 | 435,000 | — | — |
| 1996-07-12 | $12.75 | $33.49 | 138,700 | — | — |
| 1996-07-11 | $12.63 | $33.16 | 325,900 | — | — |
| 1996-07-10 | $12.75 | $33.49 | 1,070,300 | — | — |
| 1996-07-09 | $13.00 | $34.15 | 489,400 | — | — |
| 1996-07-08 | $12.88 | $33.82 | 726,200 | — | — |
| 1996-07-05 | $13.00 | $34.15 | 1,533,200 | — | — |
| 1996-07-03 | $12.88 | $33.82 | 775,900 | — | — |
| 1996-07-02 | $13.00 | $34.15 | 268,700 | — | — |
| 1996-07-01 | $13.13 | $34.48 | 570,600 | — | — |
| 1996-06-28 | $13.38 | $35.13 | 667,800 | — | — |
| 1996-06-27 | $12.25 | $32.18 | 1,369,700 | — | — |
| 1996-06-26 | $12.63 | $33.16 | 507,200 | — | — |
| 1996-06-25 | $12.75 | $33.49 | 641,400 | — | — |
| 1996-06-24 | $13.00 | $34.15 | 524,300 | — | — |
| 1996-06-21 | $13.50 | $35.46 | 410,100 | — | — |
| 1996-06-20 | $13.63 | $35.79 | 264,500 | — | — |
| 1996-06-19 | $13.75 | $36.12 | 354,900 | — | — |
| 1996-06-18 | $13.88 | $36.45 | 385,800 | — | — |
| 1996-06-17 | $14.13 | $37.10 | 297,100 | — | — |
| 1996-06-14 | $14.38 | $37.76 | 148,900 | — | — |
| 1996-06-13 | $14.38 | $37.76 | 216,100 | — | — |
| 1996-06-12 | $14.38 | $37.76 | 334,100 | — | — |
| 1996-06-11 | $14.50 | $38.09 | 281,400 | — | — |
| 1996-06-10 | $14.50 | $38.09 | 328,100 | — | — |
| 1996-06-07 | $14.50 | $38.09 | 218,200 | — | — |
| 1996-06-06 | $14.63 | $38.42 | 271,200 | — | — |
| 1996-06-05 | $14.50 | $38.09 | 244,700 | — | — |
| 1996-06-04 | $14.63 | $38.42 | 156,500 | — | — |
| 1996-06-03 | $14.63 | $38.42 | 259,400 | — | — |
| 1996-05-31 | $14.50 | $38.09 | 237,800 | — | — |
| 1996-05-30 | $14.75 | $38.74 | 1,113,800 | — | — |
| 1996-05-29 | $14.63 | $38.42 | 651,100 | — | — |
| 1996-05-28 | $15.25 | $38.90 | 2,506,500 | — | — |
| 1996-05-24 | $15.13 | $38.58 | 574,900 | — | — |
| 1996-05-23 | $15.00 | $38.26 | 491,200 | — | — |
| 1996-05-22 | $14.88 | $37.95 | 264,300 | — | — |
| 1996-05-21 | $14.75 | $37.63 | 367,900 | — | — |
| 1996-05-20 | $15.00 | $38.26 | 561,700 | — | — |
| 1996-05-17 | $15.25 | $38.90 | 447,500 | — | — |
| 1996-05-16 | $15.25 | $38.90 | 328,300 | — | — |
| 1996-05-15 | $15.63 | $39.86 | 411,200 | — | — |
| 1996-05-14 | $15.63 | $39.86 | 370,200 | — | — |
| 1996-05-13 | $15.63 | $39.86 | 312,300 | — | — |
| 1996-05-10 | $15.50 | $39.54 | 194,000 | — | — |
| 1996-05-09 | $15.38 | $39.22 | 427,000 | — | — |
| 1996-05-08 | $15.13 | $38.58 | 408,800 | — | — |
| 1996-05-07 | $15.25 | $38.90 | 233,800 | — | — |
| 1996-05-06 | $15.50 | $39.54 | 235,600 | — | — |
| 1996-05-03 | $15.50 | $39.54 | 393,800 | — | — |
| 1996-05-02 | $15.50 | $39.54 | 204,600 | — | — |
| 1996-05-01 | $15.75 | $40.18 | 318,600 | — | — |
| 1996-04-30 | $16.00 | $40.82 | 309,800 | — | — |
| 1996-04-29 | $16.00 | $40.82 | 414,900 | — | — |
| 1996-04-26 | $16.25 | $41.45 | 1,651,100 | — | — |
| 1996-04-25 | $15.38 | $39.22 | 378,300 | — | — |
| 1996-04-24 | $15.38 | $39.22 | 462,800 | — | — |
| 1996-04-23 | $15.38 | $39.22 | 1,080,500 | — | — |
| 1996-04-22 | $16.00 | $40.82 | 247,400 | — | — |
| 1996-04-19 | $16.00 | $40.82 | 356,800 | — | — |
| 1996-04-18 | $16.25 | $41.45 | 704,300 | — | — |
| 1996-04-17 | $16.63 | $42.41 | 481,000 | — | — |
| 1996-04-16 | $16.50 | $42.09 | 1,481,500 | — | — |
| 1996-04-15 | $16.00 | $40.82 | 639,000 | — | — |
| 1996-04-12 | $15.88 | $40.50 | 661,700 | — | — |
| 1996-04-11 | $15.88 | $40.50 | 914,600 | — | — |
| 1996-04-10 | $16.00 | $40.82 | 1,263,900 | — | — |
| 1996-04-09 | $16.75 | $42.73 | 1,374,600 | — | — |
| 1996-04-08 | $17.00 | $43.37 | 1,538,600 | — | — |
| 1996-04-04 | $19.63 | $50.06 | 345,100 | — | — |
| 1996-04-03 | $19.50 | $49.74 | 345,800 | — | — |
| 1996-04-02 | $19.63 | $50.06 | 956,900 | — | — |
| 1996-04-01 | $19.88 | $50.70 | 404,900 | — | — |
| 1996-03-29 | $19.75 | $50.38 | 157,400 | — | — |
| 1996-03-28 | $19.75 | $50.38 | 237,500 | — | — |
| 1996-03-27 | $20.13 | $51.34 | 651,800 | — | — |
| 1996-03-26 | $19.88 | $50.70 | 270,100 | — | — |
| 1996-03-25 | $19.25 | $49.11 | 274,900 | — | — |
| 1996-03-22 | $19.13 | $48.79 | 162,400 | — | — |
| 1996-03-21 | $19.38 | $49.43 | 176,200 | — | — |
| 1996-03-20 | $19.38 | $49.43 | 406,400 | — | — |
| 1996-03-19 | $19.13 | $48.79 | 384,400 | — | — |
| 1996-03-18 | $19.63 | $50.06 | 626,500 | — | — |
| 1996-03-15 | $19.38 | $49.43 | 619,500 | — | — |
| 1996-03-14 | $19.25 | $49.11 | 419,900 | — | — |
| 1996-03-13 | $19.75 | $50.38 | 1,667,100 | — | — |
| 1996-03-12 | $20.00 | $51.02 | 1,106,800 | — | — |
| 1996-03-11 | $20.38 | $51.98 | 898,700 | — | — |
| 1996-03-08 | $21.75 | $55.48 | 258,100 | — | — |
| 1996-03-07 | $22.13 | $56.44 | 151,200 | — | — |
| 1996-03-06 | $22.25 | $56.76 | 107,200 | — | — |
| 1996-03-05 | $22.38 | $57.08 | 339,400 | — | — |
| 1996-03-04 | $22.75 | $58.03 | 289,900 | — | — |
| 1996-03-01 | $22.13 | $56.44 | 4,019,300 | — | — |
| 1996-02-29 | $22.25 | $56.76 | 825,100 | — | — |
| 1996-02-28 | $22.88 | $58.35 | 1,727,600 | — | — |
| 1996-02-27 | $23.25 | $58.19 | 2,334,500 | — | — |
| 1996-02-26 | $22.75 | $56.94 | 332,600 | — | — |
| 1996-02-23 | $23.00 | $57.56 | 423,100 | — | — |
| 1996-02-22 | $23.13 | $57.88 | 133,400 | — | — |
| 1996-02-21 | $23.25 | $58.19 | 496,500 | — | — |
| 1996-02-20 | $23.13 | $57.88 | 366,700 | — | — |
| 1996-02-16 | $23.38 | $58.50 | 747,500 | — | — |
| 1996-02-15 | $23.63 | $59.13 | 153,800 | — | — |
| 1996-02-14 | $23.63 | $59.13 | 308,400 | — | — |
| 1996-02-13 | $23.38 | $58.50 | 620,700 | — | — |
| 1996-02-12 | $23.25 | $58.19 | 299,600 | — | — |
| 1996-02-09 | $23.13 | $57.88 | 222,400 | — | — |
| 1996-02-08 | $23.50 | $58.81 | 81,000 | — | — |
| 1996-02-07 | $23.50 | $58.81 | 86,900 | — | — |
| 1996-02-06 | $23.50 | $58.81 | 219,800 | — | — |
| 1996-02-05 | $23.50 | $58.81 | 154,200 | — | — |
| 1996-02-02 | $23.50 | $58.81 | 232,700 | — | — |
| 1996-02-01 | $23.75 | $59.44 | 364,400 | — | — |
| 1996-01-31 | $23.63 | $59.13 | 809,400 | — | — |
| 1996-01-30 | $24.13 | $60.38 | 116,200 | — | — |
| 1996-01-29 | $24.00 | $60.06 | 278,000 | — | — |
| 1996-01-26 | $24.25 | $60.69 | 144,700 | — | — |
| 1996-01-25 | $24.63 | $61.63 | 92,800 | — | — |
| 1996-01-24 | $24.75 | $61.94 | 115,400 | — | — |
| 1996-01-23 | $24.75 | $61.94 | 259,800 | — | — |
| 1996-01-22 | $24.63 | $61.63 | 71,000 | — | — |
| 1996-01-19 | $25.00 | $62.57 | 236,200 | — | — |
| 1996-01-18 | $25.00 | $62.57 | 239,400 | — | — |
| 1996-01-17 | $25.00 | $62.57 | 167,600 | — | — |
| 1996-01-16 | $24.88 | $62.25 | 186,600 | — | — |
| 1996-01-15 | $24.50 | $61.32 | 73,200 | — | — |
| 1996-01-12 | $24.63 | $61.63 | 200,000 | — | — |
| 1996-01-11 | $24.75 | $61.94 | 77,200 | — | — |
| 1996-01-10 | $24.75 | $61.94 | 118,700 | — | — |
| 1996-01-09 | $24.88 | $62.25 | 112,400 | — | — |
| 1996-01-08 | $24.88 | $62.25 | 49,000 | — | — |
| 1996-01-05 | $25.00 | $62.57 | 723,900 | — | — |
| 1996-01-04 | $24.63 | $61.63 | 160,600 | — | — |
| 1996-01-03 | $24.50 | $61.32 | 74,600 | — | — |
| 1996-01-02 | $24.38 | $61.00 | 375,900 | — | — |