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 | $18.06 | $34.52 | 48,400 | — | — |
| 1996-12-30 | $18.06 | $34.52 | 20,000 | — | — |
| 1996-12-27 | $18.06 | $34.52 | 45,600 | — | — |
| 1996-12-26 | $17.94 | $34.28 | 48,600 | — | — |
| 1996-12-24 | $17.88 | $34.17 | 86,400 | — | — |
| 1996-12-23 | $18.00 | $34.40 | 175,600 | — | — |
| 1996-12-20 | $17.63 | $33.69 | 221,600 | — | — |
| 1996-12-19 | $17.63 | $33.69 | 66,000 | — | — |
| 1996-12-18 | $17.56 | $33.57 | 41,200 | — | — |
| 1996-12-17 | $17.75 | $33.93 | 72,200 | — | — |
| 1996-12-16 | $18.00 | $34.40 | 55,000 | — | — |
| 1996-12-13 | $18.06 | $34.52 | 59,400 | — | — |
| 1996-12-12 | $18.13 | $34.64 | 51,200 | — | — |
| 1996-12-11 | $18.19 | $34.76 | 80,000 | — | — |
| 1996-12-10 | $18.31 | $35.00 | 94,200 | — | — |
| 1996-12-09 | $18.44 | $35.24 | 109,400 | — | — |
| 1996-12-06 | $18.19 | $34.76 | 94,000 | — | — |
| 1996-12-05 | $18.19 | $34.76 | 254,800 | — | — |
| 1996-12-04 | $18.06 | $34.52 | 47,400 | — | — |
| 1996-12-03 | $18.19 | $34.76 | 59,800 | — | — |
| 1996-12-02 | $18.25 | $34.88 | 136,200 | — | — |
| 1996-11-29 | $18.19 | $34.76 | 80,600 | — | — |
| 1996-11-27 | $18.19 | $34.76 | 92,200 | — | — |
| 1996-11-26 | $18.06 | $34.52 | 72,400 | — | — |
| 1996-11-25 | $18.06 | $34.52 | 119,000 | — | — |
| 1996-11-22 | $18.06 | $34.52 | 46,600 | — | — |
| 1996-11-21 | $18.25 | $34.88 | 57,800 | — | — |
| 1996-11-20 | $18.19 | $34.76 | 74,800 | — | — |
| 1996-11-19 | $18.25 | $34.88 | 59,400 | — | — |
| 1996-11-18 | $18.00 | $34.40 | 84,800 | — | — |
| 1996-11-15 | $18.06 | $34.52 | 63,600 | — | — |
| 1996-11-14 | $18.19 | $34.76 | 49,800 | — | — |
| 1996-11-13 | $18.31 | $35.00 | 240,600 | — | — |
| 1996-11-12 | $18.19 | $34.76 | 166,200 | — | — |
| 1996-11-11 | $18.19 | $34.76 | 47,000 | — | — |
| 1996-11-08 | $18.31 | $35.00 | 493,800 | — | — |
| 1996-11-07 | $18.38 | $35.12 | 863,400 | — | — |
| 1996-11-06 | $18.38 | $34.54 | 534,600 | — | — |
| 1996-11-05 | $18.13 | $34.07 | 105,400 | — | — |
| 1996-11-04 | $18.00 | $33.83 | 63,600 | — | — |
| 1996-11-01 | $17.94 | $33.72 | 125,200 | — | — |
| 1996-10-31 | $17.81 | $33.48 | 78,600 | — | — |
| 1996-10-30 | $17.63 | $33.13 | 22,200 | — | — |
| 1996-10-29 | $17.63 | $33.13 | 111,200 | — | — |
| 1996-10-28 | $17.50 | $32.89 | 113,400 | — | — |
| 1996-10-25 | $17.31 | $32.54 | 27,800 | — | — |
| 1996-10-24 | $17.25 | $32.42 | 66,600 | — | — |
| 1996-10-23 | $17.19 | $32.31 | 36,600 | — | — |
| 1996-10-22 | $17.25 | $32.42 | 43,200 | — | — |
| 1996-10-21 | $17.25 | $32.42 | 49,800 | — | — |
| 1996-10-18 | $17.31 | $32.54 | 76,400 | — | — |
| 1996-10-17 | $17.31 | $32.54 | 81,600 | — | — |
| 1996-10-16 | $17.19 | $32.31 | 179,400 | — | — |
| 1996-10-15 | $16.94 | $31.84 | 82,400 | — | — |
| 1996-10-14 | $17.25 | $32.42 | 24,000 | — | — |
| 1996-10-11 | $17.19 | $32.31 | 16,800 | — | — |
| 1996-10-10 | $17.13 | $32.19 | 27,200 | — | — |
| 1996-10-09 | $17.13 | $32.19 | 83,000 | — | — |
| 1996-10-08 | $17.31 | $32.54 | 33,400 | — | — |
| 1996-10-07 | $17.31 | $32.54 | 41,200 | — | — |
| 1996-10-04 | $17.13 | $32.19 | 48,200 | — | — |
| 1996-10-03 | $17.06 | $32.07 | 20,200 | — | — |
| 1996-10-02 | $17.00 | $31.95 | 79,200 | — | — |
| 1996-10-01 | $17.06 | $32.07 | 88,800 | — | — |
| 1996-09-30 | $17.06 | $32.07 | 193,400 | — | — |
| 1996-09-27 | $17.00 | $31.95 | 93,200 | — | — |
| 1996-09-26 | $17.06 | $32.07 | 31,600 | — | — |
| 1996-09-25 | $17.13 | $32.19 | 18,400 | — | — |
| 1996-09-24 | $17.13 | $32.19 | 87,400 | — | — |
| 1996-09-23 | $17.06 | $32.07 | 50,600 | — | — |
| 1996-09-20 | $17.13 | $32.19 | 192,400 | — | — |
| 1996-09-19 | $17.25 | $32.42 | 44,800 | — | — |
| 1996-09-18 | $17.31 | $32.54 | 23,400 | — | — |
| 1996-09-17 | $17.31 | $32.54 | 35,000 | — | — |
| 1996-09-16 | $17.38 | $32.66 | 42,400 | — | — |
| 1996-09-13 | $17.44 | $32.78 | 29,400 | — | — |
| 1996-09-12 | $17.38 | $32.66 | 73,800 | — | — |
| 1996-09-11 | $17.44 | $32.78 | 37,200 | — | — |
| 1996-09-10 | $17.44 | $32.78 | 53,600 | — | — |
| 1996-09-09 | $17.44 | $32.78 | 36,000 | — | — |
| 1996-09-06 | $17.31 | $32.54 | 29,600 | — | — |
| 1996-09-05 | $17.44 | $32.78 | 26,200 | — | — |
| 1996-09-04 | $17.38 | $32.66 | 16,200 | — | — |
| 1996-09-03 | $17.31 | $32.54 | 19,800 | — | — |
| 1996-08-30 | $17.44 | $32.78 | 37,800 | — | — |
| 1996-08-29 | $17.38 | $32.66 | 45,600 | — | — |
| 1996-08-28 | $17.69 | $33.25 | 52,800 | — | — |
| 1996-08-27 | $17.63 | $33.13 | 33,200 | — | — |
| 1996-08-26 | $17.50 | $32.89 | 112,400 | — | — |
| 1996-08-23 | $17.50 | $32.89 | 25,800 | — | — |
| 1996-08-22 | $17.44 | $32.78 | 198,600 | — | — |
| 1996-08-21 | $17.50 | $32.89 | 13,800 | — | — |
| 1996-08-20 | $17.50 | $32.89 | 46,600 | — | — |
| 1996-08-19 | $17.50 | $32.89 | 63,800 | — | — |
| 1996-08-16 | $17.50 | $32.89 | 19,800 | — | — |
| 1996-08-15 | $17.38 | $32.66 | 43,000 | — | — |
| 1996-08-14 | $17.19 | $32.31 | 32,800 | — | — |
| 1996-08-13 | $17.06 | $32.07 | 43,600 | — | — |
| 1996-08-12 | $17.25 | $32.42 | 1,819,000 | — | — |
| 1996-08-09 | $17.19 | $32.31 | 254,600 | — | — |
| 1996-08-08 | $17.19 | $32.31 | 222,000 | — | — |
| 1996-08-07 | $17.50 | $32.33 | 73,600 | — | — |
| 1996-08-06 | $17.56 | $32.44 | 21,800 | — | — |
| 1996-08-05 | $17.56 | $32.44 | 76,400 | — | — |
| 1996-08-02 | $17.63 | $32.56 | 53,200 | — | — |
| 1996-08-01 | $17.56 | $32.44 | 79,000 | — | — |
| 1996-07-31 | $17.38 | $32.10 | 38,200 | — | — |
| 1996-07-30 | $17.44 | $32.21 | 52,800 | — | — |
| 1996-07-29 | $17.38 | $32.10 | 42,600 | — | — |
| 1996-07-26 | $17.50 | $32.33 | 34,000 | — | — |
| 1996-07-25 | $17.44 | $32.21 | 63,600 | — | — |
| 1996-07-24 | $17.31 | $31.98 | 59,600 | — | — |
| 1996-07-23 | $17.50 | $32.33 | 28,200 | — | — |
| 1996-07-22 | $17.44 | $32.21 | 22,600 | — | — |
| 1996-07-19 | $17.50 | $32.33 | 37,200 | — | — |
| 1996-07-18 | $17.44 | $32.21 | 27,000 | — | — |
| 1996-07-17 | $17.31 | $31.98 | 40,000 | — | — |
| 1996-07-16 | $17.31 | $31.98 | 92,000 | — | — |
| 1996-07-15 | $17.44 | $32.21 | 42,000 | — | — |
| 1996-07-12 | $17.44 | $32.21 | 26,600 | — | — |
| 1996-07-11 | $17.31 | $31.98 | 19,800 | — | — |
| 1996-07-10 | $17.31 | $31.98 | 216,600 | — | — |
| 1996-07-09 | $17.31 | $31.98 | 102,800 | — | — |
| 1996-07-08 | $17.38 | $32.10 | 58,200 | — | — |
| 1996-07-05 | $17.25 | $31.87 | 27,400 | — | — |
| 1996-07-03 | $17.75 | $32.79 | 19,400 | — | — |
| 1996-07-02 | $17.63 | $32.56 | 73,000 | — | — |
| 1996-07-01 | $18.00 | $33.25 | 65,600 | — | — |
| 1996-06-28 | $17.75 | $32.79 | 159,400 | — | — |
| 1996-06-27 | $17.50 | $32.33 | 61,000 | — | — |
| 1996-06-26 | $17.25 | $31.87 | 77,200 | — | — |
| 1996-06-25 | $17.19 | $31.75 | 27,200 | — | — |
| 1996-06-24 | $17.19 | $31.75 | 22,800 | — | — |
| 1996-06-21 | $17.25 | $31.87 | 53,200 | — | — |
| 1996-06-20 | $17.06 | $31.52 | 180,600 | — | — |
| 1996-06-19 | $16.94 | $31.29 | 39,200 | — | — |
| 1996-06-18 | $16.94 | $31.29 | 25,600 | — | — |
| 1996-06-17 | $16.94 | $31.29 | 85,400 | — | — |
| 1996-06-14 | $17.00 | $31.41 | 34,200 | — | — |
| 1996-06-13 | $16.94 | $31.29 | 38,800 | — | — |
| 1996-06-12 | $17.06 | $31.52 | 21,400 | — | — |
| 1996-06-11 | $16.94 | $31.29 | 47,600 | — | — |
| 1996-06-10 | $16.94 | $31.29 | 19,400 | — | — |
| 1996-06-07 | $16.94 | $31.29 | 63,800 | — | — |
| 1996-06-06 | $17.13 | $31.64 | 79,000 | — | — |
| 1996-06-05 | $17.00 | $31.41 | 23,800 | — | — |
| 1996-06-04 | $17.00 | $31.41 | 414,200 | — | — |
| 1996-06-03 | $17.00 | $31.41 | 43,000 | — | — |
| 1996-05-31 | $17.06 | $31.52 | 36,400 | — | — |
| 1996-05-30 | $17.06 | $31.52 | 49,400 | — | — |
| 1996-05-29 | $17.13 | $31.64 | 161,200 | — | — |
| 1996-05-28 | $17.06 | $31.52 | 35,600 | — | — |
| 1996-05-24 | $17.25 | $31.87 | 12,800 | — | — |
| 1996-05-23 | $17.25 | $31.87 | 183,200 | — | — |
| 1996-05-22 | $17.19 | $31.75 | 24,400 | — | — |
| 1996-05-21 | $17.25 | $31.87 | 87,000 | — | — |
| 1996-05-20 | $17.31 | $31.98 | 48,400 | — | — |
| 1996-05-17 | $17.38 | $32.10 | 22,800 | — | — |
| 1996-05-16 | $17.31 | $31.98 | 59,800 | — | — |
| 1996-05-15 | $17.31 | $31.98 | 60,600 | — | — |
| 1996-05-14 | $17.31 | $31.98 | 31,000 | — | — |
| 1996-05-13 | $17.25 | $31.87 | 53,600 | — | — |
| 1996-05-10 | $17.13 | $31.64 | 1,581,600 | — | — |
| 1996-05-09 | $17.00 | $31.41 | 192,200 | — | — |
| 1996-05-08 | $17.00 | $31.41 | 168,800 | — | — |
| 1996-05-07 | $17.19 | $31.20 | 46,600 | — | — |
| 1996-05-06 | $17.31 | $31.42 | 33,600 | — | — |
| 1996-05-03 | $17.13 | $31.08 | 58,800 | — | — |
| 1996-05-02 | $17.19 | $31.20 | 45,200 | — | — |
| 1996-05-01 | $17.31 | $31.42 | 50,400 | — | — |
| 1996-04-30 | $17.25 | $31.31 | 26,200 | — | — |
| 1996-04-29 | $17.31 | $31.42 | 47,200 | — | — |
| 1996-04-26 | $17.31 | $31.42 | 55,200 | — | — |
| 1996-04-25 | $17.31 | $31.42 | 88,600 | — | — |
| 1996-04-24 | $17.25 | $31.31 | 45,200 | — | — |
| 1996-04-23 | $17.19 | $31.20 | 42,400 | — | — |
| 1996-04-22 | $17.25 | $31.31 | 75,600 | — | — |
| 1996-04-19 | $17.13 | $31.08 | 183,600 | — | — |
| 1996-04-18 | $17.19 | $31.20 | 123,600 | — | — |
| 1996-04-17 | $17.19 | $31.20 | 43,000 | — | — |
| 1996-04-16 | $17.25 | $31.31 | 133,600 | — | — |
| 1996-04-15 | $17.06 | $30.97 | 64,200 | — | — |
| 1996-04-12 | $16.88 | $30.63 | 50,600 | — | — |
| 1996-04-11 | $16.75 | $30.40 | 128,800 | — | — |
| 1996-04-10 | $16.81 | $30.52 | 206,200 | — | — |
| 1996-04-09 | $17.06 | $30.97 | 105,400 | — | — |
| 1996-04-08 | $16.94 | $30.74 | 100,400 | — | — |
| 1996-04-04 | $17.50 | $31.77 | 50,000 | — | — |
| 1996-04-03 | $17.56 | $31.88 | 157,200 | — | — |
| 1996-04-02 | $17.63 | $31.99 | 171,600 | — | — |
| 1996-04-01 | $17.56 | $31.88 | 39,800 | — | — |
| 1996-03-29 | $17.50 | $31.77 | 503,800 | — | — |
| 1996-03-28 | $17.50 | $31.77 | 67,600 | — | — |
| 1996-03-27 | $17.81 | $32.33 | 95,600 | — | — |
| 1996-03-26 | $17.69 | $32.11 | 161,800 | — | — |
| 1996-03-25 | $17.63 | $31.99 | 154,600 | — | — |
| 1996-03-22 | $17.63 | $31.99 | 122,800 | — | — |
| 1996-03-21 | $17.50 | $31.77 | 89,200 | — | — |
| 1996-03-20 | $17.56 | $31.88 | 57,400 | — | — |
| 1996-03-19 | $17.63 | $31.99 | 248,000 | — | — |
| 1996-03-18 | $17.69 | $32.11 | 310,200 | — | — |
| 1996-03-15 | $17.63 | $31.99 | 151,600 | — | — |
| 1996-03-14 | $17.69 | $32.11 | 120,000 | — | — |
| 1996-03-13 | $17.81 | $32.33 | 172,200 | — | — |
| 1996-03-12 | $17.69 | $32.11 | 98,200 | — | — |
| 1996-03-11 | $17.94 | $32.56 | 51,800 | — | — |
| 1996-03-08 | $18.00 | $32.67 | 187,200 | — | — |
| 1996-03-07 | $18.38 | $33.35 | 159,000 | — | — |
| 1996-03-06 | $18.50 | $33.58 | 157,000 | — | — |
| 1996-03-05 | $18.69 | $33.92 | 253,600 | — | — |
| 1996-03-04 | $19.00 | $34.49 | 119,200 | — | — |
| 1996-03-01 | $18.75 | $34.03 | 28,600 | — | — |
| 1996-02-29 | $18.94 | $34.37 | 139,800 | — | — |
| 1996-02-28 | $19.00 | $34.49 | 134,600 | — | — |
| 1996-02-27 | $18.63 | $33.81 | 79,400 | — | — |
| 1996-02-26 | $19.00 | $34.49 | 98,400 | — | — |
| 1996-02-23 | $19.06 | $34.60 | 86,000 | — | — |
| 1996-02-22 | $19.00 | $34.49 | 84,800 | — | — |
| 1996-02-21 | $18.94 | $34.37 | 40,000 | — | — |
| 1996-02-20 | $18.88 | $34.26 | 74,000 | — | — |
| 1996-02-16 | $19.13 | $34.71 | 32,600 | — | — |
| 1996-02-15 | $19.25 | $34.94 | 149,000 | — | — |
| 1996-02-14 | $19.19 | $34.83 | 1,912,800 | — | — |
| 1996-02-13 | $19.19 | $34.83 | 243,400 | — | — |
| 1996-02-12 | $19.25 | $34.94 | 151,400 | — | — |
| 1996-02-09 | $19.44 | $34.74 | 106,000 | — | — |
| 1996-02-08 | $19.31 | $34.51 | 56,200 | — | — |
| 1996-02-07 | $19.44 | $34.74 | 128,600 | — | — |
| 1996-02-06 | $19.31 | $34.51 | 187,800 | — | — |
| 1996-02-05 | $19.13 | $34.18 | 88,400 | — | — |
| 1996-02-02 | $19.19 | $34.29 | 144,800 | — | — |
| 1996-02-01 | $19.19 | $34.29 | 39,200 | — | — |
| 1996-01-31 | $19.25 | $34.40 | 229,600 | — | — |
| 1996-01-30 | $19.31 | $34.51 | 113,000 | — | — |
| 1996-01-29 | $19.44 | $34.74 | 75,400 | — | — |
| 1996-01-26 | $19.31 | $34.51 | 133,200 | — | — |
| 1996-01-25 | $19.38 | $34.63 | 42,400 | — | — |
| 1996-01-24 | $19.56 | $34.96 | 63,400 | — | — |
| 1996-01-23 | $19.38 | $34.63 | 76,800 | — | — |
| 1996-01-22 | $19.38 | $34.63 | 103,600 | — | — |
| 1996-01-19 | $19.56 | $34.96 | 47,200 | — | — |
| 1996-01-18 | $19.63 | $35.07 | 28,400 | — | — |
| 1996-01-17 | $19.56 | $34.96 | 35,600 | — | — |
| 1996-01-16 | $19.44 | $34.74 | 107,600 | — | — |
| 1996-01-15 | $19.44 | $34.74 | 53,200 | — | — |
| 1996-01-12 | $19.38 | $34.63 | 84,000 | — | — |
| 1996-01-11 | $19.50 | $34.85 | 22,000 | — | — |
| 1996-01-10 | $19.44 | $34.74 | 58,000 | — | — |
| 1996-01-09 | $19.50 | $34.85 | 39,400 | — | — |
| 1996-01-08 | $19.50 | $34.85 | 27,400 | — | — |
| 1996-01-05 | $19.63 | $35.07 | 36,600 | — | — |
| 1996-01-04 | $19.69 | $35.18 | 56,800 | — | — |
| 1996-01-03 | $19.50 | $34.85 | 162,000 | — | — |
| 1996-01-02 | $19.50 | $34.85 | 123,800 | — | — |