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
- 1973-03-13 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 | $19.97 | $22.77 | 316,000 | — | — |
| 1996-12-30 | $20.28 | $23.13 | 400,000 | — | — |
| 1996-12-27 | $20.19 | $23.02 | 264,400 | — | — |
| 1996-12-26 | $20.25 | $23.04 | 284,000 | — | — |
| 1996-12-24 | $20.03 | $22.79 | 207,600 | — | — |
| 1996-12-23 | $20.00 | $22.75 | 246,400 | — | — |
| 1996-12-20 | $20.31 | $23.11 | 1,226,400 | — | — |
| 1996-12-19 | $19.66 | $22.36 | 580,000 | — | — |
| 1996-12-18 | $19.47 | $22.15 | 541,200 | — | — |
| 1996-12-17 | $19.28 | $21.94 | 864,000 | — | — |
| 1996-12-16 | $19.41 | $22.08 | 716,000 | — | — |
| 1996-12-13 | $19.44 | $22.11 | 896,800 | — | — |
| 1996-12-12 | $19.47 | $22.15 | 677,200 | — | — |
| 1996-12-11 | $19.78 | $22.51 | 687,600 | — | — |
| 1996-12-10 | $20.06 | $22.83 | 903,200 | — | — |
| 1996-12-09 | $20.28 | $23.07 | 841,200 | — | — |
| 1996-12-06 | $20.03 | $22.79 | 1,231,600 | — | — |
| 1996-12-05 | $20.72 | $23.57 | 703,600 | — | — |
| 1996-12-04 | $20.25 | $23.04 | 1,081,200 | — | — |
| 1996-12-03 | $20.84 | $23.71 | 565,200 | — | — |
| 1996-12-02 | $21.56 | $24.53 | 648,400 | — | — |
| 1996-11-29 | $21.44 | $24.39 | 178,000 | — | — |
| 1996-11-27 | $21.06 | $23.96 | 536,800 | — | — |
| 1996-11-26 | $20.94 | $23.82 | 1,001,600 | — | — |
| 1996-11-25 | $21.16 | $24.07 | 575,600 | — | — |
| 1996-11-22 | $20.59 | $23.43 | 1,084,800 | — | — |
| 1996-11-21 | $20.28 | $23.07 | 556,800 | — | — |
| 1996-11-20 | $20.50 | $23.32 | 363,200 | — | — |
| 1996-11-19 | $20.00 | $22.75 | 462,000 | — | — |
| 1996-11-18 | $19.88 | $22.61 | 337,600 | — | — |
| 1996-11-15 | $19.88 | $22.61 | 749,600 | — | — |
| 1996-11-14 | $19.97 | $22.72 | 508,000 | — | — |
| 1996-11-13 | $19.69 | $22.40 | 554,000 | — | — |
| 1996-11-12 | $19.41 | $22.08 | 386,400 | — | — |
| 1996-11-11 | $19.03 | $21.65 | 496,000 | — | — |
| 1996-11-08 | $18.75 | $21.33 | 858,800 | — | — |
| 1996-11-07 | $19.00 | $21.62 | 990,800 | — | — |
| 1996-11-06 | $18.53 | $21.08 | 894,000 | — | — |
| 1996-11-05 | $18.16 | $20.66 | 1,154,000 | — | — |
| 1996-11-04 | $18.00 | $20.48 | 712,000 | — | — |
| 1996-11-01 | $17.66 | $20.09 | 666,400 | — | — |
| 1996-10-31 | $17.56 | $19.98 | 985,200 | — | — |
| 1996-10-30 | $17.56 | $19.98 | 786,000 | — | — |
| 1996-10-29 | $17.81 | $20.27 | 769,600 | — | — |
| 1996-10-28 | $17.63 | $20.05 | 628,400 | — | — |
| 1996-10-25 | $18.00 | $20.48 | 732,800 | — | — |
| 1996-10-24 | $18.19 | $20.69 | 1,368,800 | — | — |
| 1996-10-23 | $18.00 | $20.48 | 740,800 | — | — |
| 1996-10-22 | $17.88 | $20.34 | 909,600 | — | — |
| 1996-10-21 | $18.13 | $20.62 | 749,600 | — | — |
| 1996-10-18 | $18.47 | $21.01 | 713,600 | — | — |
| 1996-10-17 | $18.22 | $20.73 | 890,400 | — | — |
| 1996-10-16 | $17.84 | $20.30 | 550,400 | — | — |
| 1996-10-15 | $17.75 | $20.19 | 585,600 | — | — |
| 1996-10-14 | $17.66 | $20.09 | 426,800 | — | — |
| 1996-10-11 | $17.75 | $20.19 | 582,000 | — | — |
| 1996-10-10 | $17.66 | $20.09 | 338,800 | — | — |
| 1996-10-09 | $17.78 | $20.23 | 276,000 | — | — |
| 1996-10-08 | $17.91 | $20.37 | 843,200 | — | — |
| 1996-10-07 | $17.84 | $20.30 | 1,048,000 | — | — |
| 1996-10-04 | $18.06 | $20.55 | 796,400 | — | — |
| 1996-10-03 | $18.41 | $20.94 | 430,800 | — | — |
| 1996-10-02 | $18.72 | $21.30 | 698,400 | — | — |
| 1996-10-01 | $18.44 | $20.98 | 790,000 | — | — |
| 1996-09-30 | $18.03 | $20.51 | 664,400 | — | — |
| 1996-09-27 | $17.94 | $20.41 | 410,400 | — | — |
| 1996-09-26 | $18.19 | $20.69 | 641,200 | — | — |
| 1996-09-25 | $18.19 | $20.64 | 976,000 | — | — |
| 1996-09-24 | $18.41 | $20.89 | 640,800 | — | — |
| 1996-09-23 | $18.44 | $20.92 | 502,000 | — | — |
| 1996-09-20 | $18.34 | $20.82 | 1,062,400 | — | — |
| 1996-09-19 | $18.34 | $20.82 | 927,600 | — | — |
| 1996-09-18 | $18.34 | $20.82 | 639,600 | — | — |
| 1996-09-17 | $18.19 | $20.64 | 717,200 | — | — |
| 1996-09-16 | $18.22 | $20.67 | 772,000 | — | — |
| 1996-09-13 | $18.22 | $20.67 | 642,400 | — | — |
| 1996-09-12 | $18.09 | $20.53 | 505,200 | — | — |
| 1996-09-11 | $17.72 | $20.11 | 412,000 | — | — |
| 1996-09-10 | $17.56 | $19.93 | 519,200 | — | — |
| 1996-09-09 | $17.66 | $20.04 | 262,000 | — | — |
| 1996-09-06 | $17.53 | $19.89 | 468,400 | — | — |
| 1996-09-05 | $17.47 | $19.82 | 312,800 | — | — |
| 1996-09-04 | $17.34 | $19.68 | 611,200 | — | — |
| 1996-09-03 | $17.31 | $19.65 | 380,400 | — | — |
| 1996-08-30 | $17.25 | $19.57 | 476,000 | — | — |
| 1996-08-29 | $17.41 | $19.75 | 588,000 | — | — |
| 1996-08-28 | $17.72 | $20.11 | 345,200 | — | — |
| 1996-08-27 | $17.56 | $19.93 | 622,000 | — | — |
| 1996-08-26 | $17.63 | $20.00 | 405,600 | — | — |
| 1996-08-23 | $17.91 | $20.32 | 499,600 | — | — |
| 1996-08-22 | $18.00 | $20.43 | 611,600 | — | — |
| 1996-08-21 | $17.78 | $20.18 | 412,800 | — | — |
| 1996-08-20 | $17.69 | $20.07 | 507,200 | — | — |
| 1996-08-19 | $17.63 | $20.00 | 662,800 | — | — |
| 1996-08-16 | $17.44 | $19.79 | 656,400 | — | — |
| 1996-08-15 | $17.34 | $19.68 | 472,400 | — | — |
| 1996-08-14 | $17.16 | $19.47 | 359,600 | — | — |
| 1996-08-13 | $17.09 | $19.40 | 692,800 | — | — |
| 1996-08-12 | $17.09 | $19.40 | 867,200 | — | — |
| 1996-08-09 | $17.03 | $19.33 | 491,600 | — | — |
| 1996-08-08 | $16.97 | $19.26 | 262,800 | — | — |
| 1996-08-07 | $16.97 | $19.26 | 393,200 | — | — |
| 1996-08-06 | $17.00 | $19.29 | 782,400 | — | — |
| 1996-08-05 | $16.97 | $19.26 | 581,600 | — | — |
| 1996-08-02 | $16.75 | $19.01 | 634,400 | — | — |
| 1996-08-01 | $16.44 | $18.65 | 758,000 | — | — |
| 1996-07-31 | $16.09 | $18.26 | 500,000 | — | — |
| 1996-07-30 | $15.97 | $18.12 | 759,200 | — | — |
| 1996-07-29 | $15.91 | $18.05 | 236,000 | — | — |
| 1996-07-26 | $15.81 | $17.94 | 841,200 | — | — |
| 1996-07-25 | $15.72 | $17.84 | 1,160,400 | — | — |
| 1996-07-24 | $15.59 | $17.70 | 649,600 | — | — |
| 1996-07-23 | $15.72 | $17.84 | 860,000 | — | — |
| 1996-07-22 | $16.13 | $18.30 | 528,400 | — | — |
| 1996-07-19 | $16.16 | $18.33 | 816,800 | — | — |
| 1996-07-18 | $16.34 | $18.55 | 1,220,000 | — | — |
| 1996-07-17 | $16.41 | $18.62 | 1,032,000 | — | — |
| 1996-07-16 | $15.63 | $17.73 | 943,600 | — | — |
| 1996-07-15 | $15.53 | $17.62 | 770,800 | — | — |
| 1996-07-12 | $16.28 | $18.48 | 247,200 | — | — |
| 1996-07-11 | $16.28 | $18.48 | 297,200 | — | — |
| 1996-07-10 | $16.66 | $18.90 | 524,400 | — | — |
| 1996-07-09 | $16.44 | $18.65 | 478,000 | — | — |
| 1996-07-08 | $16.41 | $18.62 | 638,000 | — | — |
| 1996-07-05 | $16.66 | $18.90 | 455,200 | — | — |
| 1996-07-03 | $17.00 | $19.29 | 354,400 | — | — |
| 1996-07-02 | $16.78 | $19.04 | 718,000 | — | — |
| 1996-07-01 | $16.88 | $19.15 | 560,000 | — | — |
| 1996-06-28 | $16.91 | $19.18 | 880,000 | — | — |
| 1996-06-27 | $16.94 | $19.22 | 1,538,400 | — | — |
| 1996-06-26 | $16.81 | $19.08 | 2,206,800 | — | — |
| 1996-06-25 | $17.00 | $19.24 | 1,012,400 | — | — |
| 1996-06-24 | $16.81 | $19.03 | 716,000 | — | — |
| 1996-06-21 | $16.38 | $18.54 | 1,032,400 | — | — |
| 1996-06-20 | $16.41 | $18.57 | 534,800 | — | — |
| 1996-06-19 | $16.53 | $18.71 | 552,000 | — | — |
| 1996-06-18 | $16.47 | $18.64 | 1,239,600 | — | — |
| 1996-06-17 | $16.13 | $18.25 | 854,800 | — | — |
| 1996-06-14 | $16.50 | $18.68 | 520,000 | — | — |
| 1996-06-13 | $16.56 | $18.75 | 1,126,800 | — | — |
| 1996-06-12 | $16.63 | $18.82 | 291,200 | — | — |
| 1996-06-11 | $17.03 | $19.28 | 714,800 | — | — |
| 1996-06-10 | $17.09 | $19.35 | 557,200 | — | — |
| 1996-06-07 | $16.94 | $19.17 | 548,000 | — | — |
| 1996-06-06 | $16.94 | $19.17 | 574,000 | — | — |
| 1996-06-05 | $16.91 | $19.14 | 1,467,600 | — | — |
| 1996-06-04 | $16.94 | $19.17 | 1,120,000 | — | — |
| 1996-06-03 | $16.84 | $19.07 | 648,400 | — | — |
| 1996-05-31 | $16.75 | $18.96 | 1,353,200 | — | — |
| 1996-05-30 | $16.56 | $18.75 | 1,358,000 | — | — |
| 1996-05-29 | $16.53 | $18.71 | 666,000 | — | — |
| 1996-05-28 | $16.34 | $18.50 | 902,000 | — | — |
| 1996-05-24 | $16.78 | $19.00 | 374,400 | — | — |
| 1996-05-23 | $16.97 | $19.21 | 534,800 | — | — |
| 1996-05-22 | $17.13 | $19.38 | 806,800 | — | — |
| 1996-05-21 | $16.94 | $19.17 | 415,200 | — | — |
| 1996-05-20 | $17.13 | $19.38 | 527,200 | — | — |
| 1996-05-17 | $16.97 | $19.21 | 336,800 | — | — |
| 1996-05-16 | $16.97 | $19.21 | 477,200 | — | — |
| 1996-05-15 | $17.03 | $19.28 | 475,200 | — | — |
| 1996-05-14 | $16.94 | $19.17 | 631,200 | — | — |
| 1996-05-13 | $17.22 | $19.49 | 559,200 | — | — |
| 1996-05-10 | $16.69 | $18.89 | 654,400 | — | — |
| 1996-05-09 | $16.47 | $18.64 | 877,600 | — | — |
| 1996-05-08 | $16.34 | $18.50 | 519,600 | — | — |
| 1996-05-07 | $16.50 | $18.68 | 467,200 | — | — |
| 1996-05-06 | $16.78 | $19.00 | 350,800 | — | — |
| 1996-05-03 | $16.53 | $18.71 | 267,600 | — | — |
| 1996-05-02 | $16.75 | $18.96 | 376,400 | — | — |
| 1996-05-01 | $16.84 | $19.07 | 288,800 | — | — |
| 1996-04-30 | $16.81 | $19.03 | 245,600 | — | — |
| 1996-04-29 | $16.91 | $19.14 | 449,600 | — | — |
| 1996-04-26 | $16.84 | $19.07 | 402,400 | — | — |
| 1996-04-25 | $17.38 | $19.67 | 372,800 | — | — |
| 1996-04-24 | $17.03 | $19.28 | 383,600 | — | — |
| 1996-04-23 | $16.94 | $19.17 | 636,000 | — | — |
| 1996-04-22 | $16.91 | $19.14 | 902,800 | — | — |
| 1996-04-19 | $16.81 | $19.03 | 947,600 | — | — |
| 1996-04-18 | $16.59 | $18.78 | 824,000 | — | — |
| 1996-04-17 | $16.47 | $18.64 | 1,409,600 | — | — |
| 1996-04-16 | $15.97 | $18.08 | 656,800 | — | — |
| 1996-04-15 | $15.81 | $17.90 | 852,800 | — | — |
| 1996-04-12 | $15.50 | $17.54 | 615,600 | — | — |
| 1996-04-11 | $15.50 | $17.54 | 770,000 | — | — |
| 1996-04-10 | $15.78 | $17.86 | 1,020,400 | — | — |
| 1996-04-09 | $15.88 | $17.97 | 918,800 | — | — |
| 1996-04-08 | $16.03 | $18.15 | 759,600 | — | — |
| 1996-04-04 | $16.31 | $18.46 | 520,000 | — | — |
| 1996-04-03 | $15.97 | $18.08 | 372,800 | — | — |
| 1996-04-02 | $16.03 | $18.15 | 549,200 | — | — |
| 1996-04-01 | $16.09 | $18.22 | 828,800 | — | — |
| 1996-03-29 | $16.16 | $18.29 | 1,180,800 | — | — |
| 1996-03-28 | $16.22 | $18.36 | 1,114,800 | — | — |
| 1996-03-27 | $16.63 | $18.82 | 413,200 | — | — |
| 1996-03-26 | $16.84 | $19.02 | 716,400 | — | — |
| 1996-03-25 | $17.00 | $19.19 | 519,200 | — | — |
| 1996-03-22 | $16.97 | $19.16 | 357,600 | — | — |
| 1996-03-21 | $16.97 | $19.16 | 283,200 | — | — |
| 1996-03-20 | $17.22 | $19.44 | 438,400 | — | — |
| 1996-03-19 | $17.13 | $19.34 | 365,600 | — | — |
| 1996-03-18 | $17.16 | $19.37 | 581,200 | — | — |
| 1996-03-15 | $16.72 | $18.88 | 825,200 | — | — |
| 1996-03-14 | $16.72 | $18.88 | 628,800 | — | — |
| 1996-03-13 | $16.50 | $18.63 | 430,000 | — | — |
| 1996-03-12 | $16.53 | $18.66 | 845,200 | — | — |
| 1996-03-11 | $16.41 | $18.52 | 993,200 | — | — |
| 1996-03-08 | $16.13 | $18.21 | 820,800 | — | — |
| 1996-03-07 | $16.47 | $18.59 | 333,200 | — | — |
| 1996-03-06 | $16.50 | $18.63 | 363,600 | — | — |
| 1996-03-05 | $16.56 | $18.70 | 420,400 | — | — |
| 1996-03-04 | $16.50 | $18.63 | 847,600 | — | — |
| 1996-03-01 | $16.34 | $18.45 | 832,800 | — | — |
| 1996-02-29 | $16.47 | $18.59 | 1,310,800 | — | — |
| 1996-02-28 | $16.44 | $18.56 | 906,400 | — | — |
| 1996-02-27 | $16.28 | $18.38 | 1,091,200 | — | — |
| 1996-02-26 | $16.38 | $18.49 | 1,174,000 | — | — |
| 1996-02-23 | $16.06 | $18.14 | 544,800 | — | — |
| 1996-02-22 | $16.13 | $18.21 | 638,800 | — | — |
| 1996-02-21 | $15.59 | $17.61 | 602,000 | — | — |
| 1996-02-20 | $15.59 | $17.61 | 323,600 | — | — |
| 1996-02-16 | $15.50 | $17.50 | 530,000 | — | — |
| 1996-02-15 | $15.97 | $18.03 | 826,000 | — | — |
| 1996-02-14 | $15.91 | $17.96 | 484,000 | — | — |
| 1996-02-13 | $16.38 | $18.49 | 772,400 | — | — |
| 1996-02-12 | $16.03 | $18.10 | 992,000 | — | — |
| 1996-02-09 | $15.81 | $17.85 | 1,084,400 | — | — |
| 1996-02-08 | $15.72 | $17.75 | 1,069,200 | — | — |
| 1996-02-07 | $15.13 | $17.08 | 682,000 | — | — |
| 1996-02-06 | $15.38 | $17.36 | 745,600 | — | — |
| 1996-02-05 | $15.66 | $17.68 | 799,600 | — | — |
| 1996-02-02 | $15.25 | $17.22 | 540,000 | — | — |
| 1996-02-01 | $15.41 | $17.39 | 1,016,400 | — | — |
| 1996-01-31 | $15.34 | $17.32 | 1,503,200 | — | — |
| 1996-01-30 | $14.72 | $16.62 | 698,800 | — | — |
| 1996-01-29 | $14.50 | $16.37 | 704,000 | — | — |
| 1996-01-26 | $14.31 | $16.16 | 382,400 | — | — |
| 1996-01-25 | $14.13 | $15.95 | 891,200 | — | — |
| 1996-01-24 | $14.19 | $16.02 | 447,600 | — | — |
| 1996-01-23 | $14.00 | $15.81 | 1,414,400 | — | — |
| 1996-01-22 | $14.13 | $15.95 | 671,200 | — | — |
| 1996-01-19 | $14.34 | $16.20 | 1,660,800 | — | — |
| 1996-01-18 | $13.97 | $15.77 | 2,071,200 | — | — |
| 1996-01-17 | $13.75 | $15.52 | 1,546,400 | — | — |
| 1996-01-16 | $13.44 | $15.17 | 1,394,400 | — | — |
| 1996-01-15 | $13.50 | $15.24 | 1,616,000 | — | — |
| 1996-01-12 | $13.19 | $14.89 | 1,936,000 | — | — |
| 1996-01-11 | $13.00 | $14.68 | 1,276,800 | — | — |
| 1996-01-10 | $13.31 | $15.03 | 772,800 | — | — |
| 1996-01-09 | $13.88 | $15.67 | 985,200 | — | — |
| 1996-01-08 | $14.28 | $16.12 | 292,800 | — | — |
| 1996-01-05 | $14.34 | $16.20 | 380,000 | — | — |
| 1996-01-04 | $14.31 | $16.16 | 980,800 | — | — |
| 1996-01-03 | $14.50 | $16.37 | 827,200 | — | — |
| 1996-01-02 | $14.63 | $16.51 | 677,600 | — | — |