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 | $14.06 | $26.86 | 76,200 | — | — |
| 1996-12-30 | $14.00 | $26.74 | 56,800 | — | — |
| 1996-12-27 | $14.13 | $26.98 | 83,200 | — | — |
| 1996-12-26 | $14.06 | $26.86 | 53,400 | — | — |
| 1996-12-24 | $14.06 | $26.86 | 39,200 | — | — |
| 1996-12-23 | $14.00 | $26.74 | 77,000 | — | — |
| 1996-12-20 | $14.00 | $26.74 | 88,200 | — | — |
| 1996-12-19 | $13.94 | $26.62 | 126,000 | — | — |
| 1996-12-18 | $13.94 | $26.62 | 103,400 | — | — |
| 1996-12-17 | $14.06 | $26.86 | 128,000 | — | — |
| 1996-12-16 | $14.13 | $26.98 | 71,600 | — | — |
| 1996-12-13 | $14.13 | $26.98 | 42,800 | — | — |
| 1996-12-12 | $14.06 | $26.86 | 112,000 | — | — |
| 1996-12-11 | $14.19 | $27.10 | 76,000 | — | — |
| 1996-12-10 | $14.31 | $27.34 | 255,200 | — | — |
| 1996-12-09 | $14.25 | $27.22 | 42,800 | — | — |
| 1996-12-06 | $14.13 | $26.98 | 97,400 | — | — |
| 1996-12-05 | $14.25 | $27.22 | 193,400 | — | — |
| 1996-12-04 | $14.25 | $27.22 | 35,400 | — | — |
| 1996-12-03 | $14.19 | $27.10 | 162,600 | — | — |
| 1996-12-02 | $14.13 | $26.98 | 101,200 | — | — |
| 1996-11-29 | $14.06 | $26.86 | 76,800 | — | — |
| 1996-11-27 | $14.19 | $27.10 | 39,000 | — | — |
| 1996-11-26 | $14.13 | $26.98 | 74,200 | — | — |
| 1996-11-25 | $14.19 | $27.10 | 60,200 | — | — |
| 1996-11-22 | $14.19 | $27.10 | 31,600 | — | — |
| 1996-11-21 | $14.19 | $27.10 | 196,000 | — | — |
| 1996-11-20 | $14.38 | $27.46 | 114,400 | — | — |
| 1996-11-19 | $14.31 | $27.34 | 74,400 | — | — |
| 1996-11-18 | $14.38 | $27.46 | 161,000 | — | — |
| 1996-11-15 | $14.38 | $27.46 | 62,600 | — | — |
| 1996-11-14 | $14.44 | $27.58 | 125,000 | — | — |
| 1996-11-13 | $14.38 | $27.46 | 102,400 | — | — |
| 1996-11-12 | $14.38 | $27.46 | 45,000 | — | — |
| 1996-11-11 | $14.44 | $27.58 | 68,000 | — | — |
| 1996-11-08 | $14.44 | $27.58 | 133,400 | — | — |
| 1996-11-07 | $14.50 | $27.70 | 194,800 | — | — |
| 1996-11-06 | $14.38 | $27.46 | 74,400 | — | — |
| 1996-11-05 | $14.31 | $27.34 | 284,200 | — | — |
| 1996-11-04 | $14.31 | $27.34 | 105,400 | — | — |
| 1996-11-01 | $14.13 | $26.98 | 45,200 | — | — |
| 1996-10-31 | $14.06 | $26.86 | 1,462,600 | — | — |
| 1996-10-30 | $14.19 | $27.10 | 275,800 | — | — |
| 1996-10-29 | $14.44 | $27.11 | 345,400 | — | — |
| 1996-10-28 | $14.25 | $26.75 | 96,400 | — | — |
| 1996-10-25 | $14.25 | $26.75 | 683,800 | — | — |
| 1996-10-24 | $14.25 | $26.75 | 64,400 | — | — |
| 1996-10-23 | $14.25 | $26.75 | 70,000 | — | — |
| 1996-10-22 | $14.38 | $26.99 | 25,400 | — | — |
| 1996-10-21 | $14.44 | $27.11 | 63,600 | — | — |
| 1996-10-18 | $14.38 | $26.99 | 74,000 | — | — |
| 1996-10-17 | $14.44 | $27.11 | 72,800 | — | — |
| 1996-10-16 | $14.31 | $26.87 | 42,800 | — | — |
| 1996-10-15 | $14.31 | $26.87 | 47,200 | — | — |
| 1996-10-14 | $14.50 | $27.22 | 32,200 | — | — |
| 1996-10-11 | $14.50 | $27.22 | 35,600 | — | — |
| 1996-10-10 | $14.63 | $27.46 | 33,800 | — | — |
| 1996-10-09 | $14.63 | $27.46 | 84,200 | — | — |
| 1996-10-08 | $14.63 | $27.46 | 28,800 | — | — |
| 1996-10-07 | $14.69 | $27.58 | 76,200 | — | — |
| 1996-10-04 | $14.69 | $27.58 | 41,800 | — | — |
| 1996-10-03 | $14.50 | $27.22 | 199,600 | — | — |
| 1996-10-02 | $14.63 | $27.46 | 41,200 | — | — |
| 1996-10-01 | $14.63 | $27.46 | 34,800 | — | — |
| 1996-09-30 | $14.56 | $27.34 | 35,200 | — | — |
| 1996-09-27 | $14.63 | $27.46 | 52,200 | — | — |
| 1996-09-26 | $14.50 | $27.22 | 97,400 | — | — |
| 1996-09-25 | $14.69 | $27.58 | 50,400 | — | — |
| 1996-09-24 | $14.75 | $27.69 | 30,400 | — | — |
| 1996-09-23 | $14.81 | $27.81 | 55,000 | — | — |
| 1996-09-20 | $14.81 | $27.81 | 65,000 | — | — |
| 1996-09-19 | $14.81 | $27.81 | 49,200 | — | — |
| 1996-09-18 | $14.88 | $27.93 | 17,800 | — | — |
| 1996-09-17 | $15.00 | $28.16 | 32,800 | — | — |
| 1996-09-16 | $15.00 | $28.16 | 21,400 | — | — |
| 1996-09-13 | $15.00 | $28.16 | 52,400 | — | — |
| 1996-09-12 | $14.88 | $27.93 | 39,600 | — | — |
| 1996-09-11 | $14.81 | $27.81 | 83,200 | — | — |
| 1996-09-10 | $14.75 | $27.69 | 83,600 | — | — |
| 1996-09-09 | $14.75 | $27.69 | 91,800 | — | — |
| 1996-09-06 | $14.75 | $27.69 | 48,400 | — | — |
| 1996-09-05 | $14.75 | $27.69 | 207,000 | — | — |
| 1996-09-04 | $14.88 | $27.93 | 39,600 | — | — |
| 1996-09-03 | $14.88 | $27.93 | 60,000 | — | — |
| 1996-08-30 | $15.25 | $28.63 | 54,400 | — | — |
| 1996-08-29 | $15.19 | $28.51 | 37,800 | — | — |
| 1996-08-28 | $15.44 | $28.98 | 57,400 | — | — |
| 1996-08-27 | $15.50 | $29.10 | 34,600 | — | — |
| 1996-08-26 | $15.44 | $28.98 | 75,600 | — | — |
| 1996-08-23 | $15.31 | $28.75 | 93,400 | — | — |
| 1996-08-22 | $15.56 | $29.22 | 65,200 | — | — |
| 1996-08-21 | $15.69 | $29.45 | 35,600 | — | — |
| 1996-08-20 | $15.75 | $29.57 | 67,800 | — | — |
| 1996-08-19 | $15.88 | $29.80 | 103,600 | — | — |
| 1996-08-16 | $15.81 | $29.69 | 57,600 | — | — |
| 1996-08-15 | $15.88 | $29.80 | 123,000 | — | — |
| 1996-08-14 | $15.81 | $29.69 | 75,600 | — | — |
| 1996-08-13 | $15.69 | $29.45 | 83,200 | — | — |
| 1996-08-12 | $15.69 | $29.45 | 108,200 | — | — |
| 1996-08-09 | $15.56 | $29.22 | 105,800 | — | — |
| 1996-08-08 | $15.50 | $29.10 | 33,600 | — | — |
| 1996-08-07 | $15.63 | $29.34 | 42,000 | — | — |
| 1996-08-06 | $15.75 | $29.57 | 36,400 | — | — |
| 1996-08-05 | $15.81 | $29.69 | 152,000 | — | — |
| 1996-08-02 | $15.94 | $29.92 | 56,200 | — | — |
| 1996-08-01 | $15.75 | $29.57 | 58,400 | — | — |
| 1996-07-31 | $15.75 | $29.11 | 42,600 | — | — |
| 1996-07-30 | $15.75 | $29.11 | 51,600 | — | — |
| 1996-07-29 | $15.69 | $28.99 | 54,400 | — | — |
| 1996-07-26 | $15.69 | $28.99 | 17,600 | — | — |
| 1996-07-25 | $15.63 | $28.88 | 87,800 | — | — |
| 1996-07-24 | $15.75 | $29.11 | 30,800 | — | — |
| 1996-07-23 | $15.69 | $28.99 | 23,000 | — | — |
| 1996-07-22 | $15.69 | $28.99 | 25,800 | — | — |
| 1996-07-19 | $15.75 | $29.11 | 22,200 | — | — |
| 1996-07-18 | $15.75 | $29.11 | 31,200 | — | — |
| 1996-07-17 | $15.81 | $29.22 | 32,000 | — | — |
| 1996-07-16 | $16.00 | $29.57 | 85,600 | — | — |
| 1996-07-15 | $16.13 | $29.80 | 31,800 | — | — |
| 1996-07-12 | $16.06 | $29.69 | 22,600 | — | — |
| 1996-07-11 | $15.88 | $29.34 | 55,600 | — | — |
| 1996-07-10 | $15.88 | $29.34 | 27,800 | — | — |
| 1996-07-09 | $15.88 | $29.34 | 50,200 | — | — |
| 1996-07-08 | $15.88 | $29.34 | 56,000 | — | — |
| 1996-07-05 | $16.00 | $29.57 | 9,600 | — | — |
| 1996-07-03 | $16.19 | $29.92 | 52,200 | — | — |
| 1996-07-02 | $16.19 | $29.92 | 69,600 | — | — |
| 1996-07-01 | $16.31 | $30.15 | 74,200 | — | — |
| 1996-06-28 | $16.44 | $30.38 | 291,600 | — | — |
| 1996-06-27 | $15.94 | $29.45 | 73,400 | — | — |
| 1996-06-26 | $15.56 | $28.76 | 42,800 | — | — |
| 1996-06-25 | $15.50 | $28.65 | 46,600 | — | — |
| 1996-06-24 | $15.44 | $28.53 | 44,600 | — | — |
| 1996-06-21 | $15.44 | $28.53 | 128,800 | — | — |
| 1996-06-20 | $15.38 | $28.42 | 203,600 | — | — |
| 1996-06-19 | $15.31 | $28.30 | 53,600 | — | — |
| 1996-06-18 | $15.25 | $28.18 | 65,600 | — | — |
| 1996-06-17 | $15.19 | $28.07 | 53,000 | — | — |
| 1996-06-14 | $14.94 | $27.61 | 61,000 | — | — |
| 1996-06-13 | $15.06 | $27.84 | 14,600 | — | — |
| 1996-06-12 | $15.13 | $27.95 | 123,600 | — | — |
| 1996-06-11 | $15.06 | $27.84 | 61,600 | — | — |
| 1996-06-10 | $15.13 | $27.95 | 16,400 | — | — |
| 1996-06-07 | $15.19 | $28.07 | 100,400 | — | — |
| 1996-06-06 | $15.38 | $28.42 | 93,800 | — | — |
| 1996-06-05 | $15.25 | $28.18 | 140,200 | — | — |
| 1996-06-04 | $15.25 | $28.18 | 167,600 | — | — |
| 1996-06-03 | $15.31 | $28.30 | 65,000 | — | — |
| 1996-05-31 | $15.13 | $27.95 | 45,400 | — | — |
| 1996-05-30 | $15.19 | $28.07 | 70,800 | — | — |
| 1996-05-29 | $15.06 | $27.84 | 52,600 | — | — |
| 1996-05-28 | $15.13 | $27.95 | 17,400 | — | — |
| 1996-05-24 | $15.25 | $28.18 | 30,000 | — | — |
| 1996-05-23 | $15.31 | $28.30 | 89,000 | — | — |
| 1996-05-22 | $15.38 | $28.42 | 58,600 | — | — |
| 1996-05-21 | $15.38 | $28.42 | 99,200 | — | — |
| 1996-05-20 | $15.19 | $28.07 | 33,200 | — | — |
| 1996-05-17 | $15.44 | $28.53 | 100,400 | — | — |
| 1996-05-16 | $15.50 | $28.65 | 46,200 | — | — |
| 1996-05-15 | $15.44 | $28.53 | 102,400 | — | — |
| 1996-05-14 | $15.44 | $28.53 | 53,400 | — | — |
| 1996-05-13 | $15.44 | $28.53 | 73,000 | — | — |
| 1996-05-10 | $15.44 | $28.53 | 168,000 | — | — |
| 1996-05-09 | $15.13 | $27.95 | 29,600 | — | — |
| 1996-05-08 | $14.88 | $27.49 | 28,200 | — | — |
| 1996-05-07 | $14.81 | $27.38 | 23,800 | — | — |
| 1996-05-06 | $14.81 | $27.38 | 69,400 | — | — |
| 1996-05-03 | $14.69 | $27.14 | 18,200 | — | — |
| 1996-05-02 | $14.75 | $27.26 | 93,200 | — | — |
| 1996-05-01 | $14.81 | $27.38 | 36,200 | — | — |
| 1996-04-30 | $14.88 | $27.49 | 1,431,400 | — | — |
| 1996-04-29 | $14.63 | $27.03 | 41,200 | — | — |
| 1996-04-26 | $14.44 | $26.68 | 76,600 | — | — |
| 1996-04-25 | $14.75 | $26.81 | 43,600 | — | — |
| 1996-04-24 | $15.00 | $27.26 | 27,400 | — | — |
| 1996-04-23 | $14.81 | $26.92 | 25,600 | — | — |
| 1996-04-22 | $14.75 | $26.81 | 58,400 | — | — |
| 1996-04-19 | $14.88 | $27.03 | 18,200 | — | — |
| 1996-04-18 | $14.81 | $26.92 | 56,600 | — | — |
| 1996-04-17 | $14.88 | $27.03 | 35,000 | — | — |
| 1996-04-16 | $14.88 | $27.03 | 29,000 | — | — |
| 1996-04-15 | $14.69 | $26.69 | 123,600 | — | — |
| 1996-04-12 | $14.88 | $27.03 | 51,600 | — | — |
| 1996-04-11 | $14.63 | $26.58 | 45,600 | — | — |
| 1996-04-10 | $14.94 | $27.15 | 55,600 | — | — |
| 1996-04-09 | $15.13 | $27.49 | 31,200 | — | — |
| 1996-04-08 | $15.00 | $27.26 | 56,400 | — | — |
| 1996-04-04 | $15.31 | $27.83 | 15,400 | — | — |
| 1996-04-03 | $15.31 | $27.83 | 28,200 | — | — |
| 1996-04-02 | $15.31 | $27.83 | 70,200 | — | — |
| 1996-04-01 | $15.44 | $28.05 | 63,400 | — | — |
| 1996-03-29 | $15.44 | $28.05 | 62,400 | — | — |
| 1996-03-28 | $15.38 | $27.94 | 32,200 | — | — |
| 1996-03-27 | $15.44 | $28.05 | 30,400 | — | — |
| 1996-03-26 | $15.38 | $27.94 | 26,200 | — | — |
| 1996-03-25 | $15.50 | $28.17 | 39,600 | — | — |
| 1996-03-22 | $15.31 | $27.83 | 26,400 | — | — |
| 1996-03-21 | $15.25 | $27.71 | 41,400 | — | — |
| 1996-03-20 | $15.31 | $27.83 | 198,600 | — | — |
| 1996-03-19 | $15.25 | $27.71 | 43,400 | — | — |
| 1996-03-18 | $15.25 | $27.71 | 39,000 | — | — |
| 1996-03-15 | $15.06 | $27.37 | 63,000 | — | — |
| 1996-03-14 | $15.06 | $27.37 | 160,600 | — | — |
| 1996-03-13 | $15.19 | $27.60 | 245,000 | — | — |
| 1996-03-12 | $15.19 | $27.60 | 94,000 | — | — |
| 1996-03-11 | $15.31 | $27.83 | 67,600 | — | — |
| 1996-03-08 | $15.44 | $28.05 | 27,400 | — | — |
| 1996-03-07 | $15.56 | $28.28 | 215,800 | — | — |
| 1996-03-06 | $15.56 | $28.28 | 402,000 | — | — |
| 1996-03-05 | $15.50 | $28.17 | 28,600 | — | — |
| 1996-03-04 | $15.56 | $28.28 | 164,800 | — | — |
| 1996-03-01 | $15.56 | $28.28 | 38,200 | — | — |
| 1996-02-29 | $15.50 | $28.17 | 66,600 | — | — |
| 1996-02-28 | $15.56 | $28.28 | 36,800 | — | — |
| 1996-02-27 | $15.56 | $28.28 | 44,600 | — | — |
| 1996-02-26 | $15.56 | $28.28 | 37,600 | — | — |
| 1996-02-23 | $15.63 | $28.40 | 381,600 | — | — |
| 1996-02-22 | $15.50 | $28.17 | 340,000 | — | — |
| 1996-02-21 | $15.50 | $28.17 | 113,600 | — | — |
| 1996-02-20 | $15.38 | $27.94 | 92,400 | — | — |
| 1996-02-16 | $15.63 | $28.40 | 58,000 | — | — |
| 1996-02-15 | $15.75 | $28.62 | 92,400 | — | — |
| 1996-02-14 | $15.88 | $28.85 | 68,400 | — | — |
| 1996-02-13 | $15.94 | $28.96 | 94,800 | — | — |
| 1996-02-12 | $15.88 | $28.85 | 43,800 | — | — |
| 1996-02-09 | $15.75 | $28.62 | 33,000 | — | — |
| 1996-02-08 | $15.56 | $28.28 | 32,400 | — | — |
| 1996-02-07 | $15.63 | $28.40 | 44,600 | — | — |
| 1996-02-06 | $15.69 | $28.51 | 42,600 | — | — |
| 1996-02-05 | $15.63 | $28.40 | 42,400 | — | — |
| 1996-02-02 | $15.44 | $28.05 | 51,000 | — | — |
| 1996-02-01 | $15.44 | $28.05 | 65,000 | — | — |
| 1996-01-31 | $15.75 | $28.62 | 64,800 | — | — |
| 1996-01-30 | $15.94 | $28.52 | 44,000 | — | — |
| 1996-01-29 | $15.75 | $28.18 | 32,600 | — | — |
| 1996-01-26 | $15.75 | $28.18 | 72,600 | — | — |
| 1996-01-25 | $15.75 | $28.18 | 83,200 | — | — |
| 1996-01-24 | $15.69 | $28.07 | 71,400 | — | — |
| 1996-01-23 | $15.69 | $28.07 | 44,000 | — | — |
| 1996-01-22 | $15.56 | $27.85 | 62,400 | — | — |
| 1996-01-19 | $15.56 | $27.85 | 49,600 | — | — |
| 1996-01-18 | $15.56 | $27.85 | 48,400 | — | — |
| 1996-01-17 | $15.50 | $27.73 | 91,600 | — | — |
| 1996-01-16 | $15.56 | $27.85 | 82,400 | — | — |
| 1996-01-15 | $15.44 | $27.62 | 51,200 | — | — |
| 1996-01-12 | $15.56 | $27.85 | 67,200 | — | — |
| 1996-01-11 | $15.50 | $27.73 | 84,400 | — | — |
| 1996-01-10 | $15.50 | $27.73 | 78,000 | — | — |
| 1996-01-09 | $15.50 | $27.73 | 37,400 | — | — |
| 1996-01-08 | $15.56 | $27.85 | 23,600 | — | — |
| 1996-01-05 | $15.38 | $27.51 | 42,400 | — | — |
| 1996-01-04 | $15.56 | $27.85 | 83,200 | — | — |
| 1996-01-03 | $15.50 | $27.73 | 65,600 | — | — |
| 1996-01-02 | $15.38 | $27.51 | 134,000 | — | — |