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 | $17.33 | $28.90 | 717,000 | — | — |
| 1996-12-30 | $17.54 | $29.25 | 411,000 | — | — |
| 1996-12-27 | $17.60 | $29.35 | 385,200 | — | — |
| 1996-12-26 | $17.69 | $29.49 | 329,400 | — | — |
| 1996-12-24 | $17.58 | $29.32 | 268,800 | — | — |
| 1996-12-23 | $17.52 | $29.21 | 807,000 | — | — |
| 1996-12-20 | $17.54 | $29.25 | 1,285,800 | — | — |
| 1996-12-19 | $17.65 | $29.42 | 631,200 | — | — |
| 1996-12-18 | $17.23 | $28.73 | 1,129,800 | — | — |
| 1996-12-17 | $17.00 | $28.35 | 2,144,400 | — | — |
| 1996-12-16 | $17.10 | $28.52 | 1,433,400 | — | — |
| 1996-12-13 | $17.63 | $29.39 | 1,471,800 | — | — |
| 1996-12-12 | $17.77 | $29.63 | 1,078,800 | — | — |
| 1996-12-11 | $18.23 | $30.39 | 1,224,000 | — | — |
| 1996-12-10 | $18.48 | $30.81 | 738,000 | — | — |
| 1996-12-09 | $18.46 | $30.78 | 1,149,600 | — | — |
| 1996-12-06 | $18.17 | $30.29 | 1,083,000 | — | — |
| 1996-12-05 | $18.33 | $30.57 | 1,002,000 | — | — |
| 1996-12-04 | $18.52 | $30.88 | 1,638,600 | — | — |
| 1996-12-03 | $18.71 | $31.19 | 1,147,800 | — | — |
| 1996-12-02 | $18.90 | $31.51 | 666,600 | — | — |
| 1996-11-29 | $18.90 | $31.51 | 232,200 | — | — |
| 1996-11-27 | $18.94 | $31.58 | 531,600 | — | — |
| 1996-11-26 | $19.02 | $31.71 | 1,054,800 | — | — |
| 1996-11-25 | $18.83 | $31.40 | 1,338,000 | — | — |
| 1996-11-22 | $18.77 | $31.30 | 1,048,800 | — | — |
| 1996-11-21 | $19.04 | $31.75 | 907,800 | — | — |
| 1996-11-20 | $18.85 | $31.44 | 1,061,400 | — | — |
| 1996-11-19 | $18.75 | $31.26 | 1,219,800 | — | — |
| 1996-11-18 | $18.50 | $30.85 | 963,000 | — | — |
| 1996-11-15 | $18.42 | $30.71 | 975,600 | — | — |
| 1996-11-14 | $18.33 | $30.57 | 754,800 | — | — |
| 1996-11-13 | $18.40 | $30.67 | 660,600 | — | — |
| 1996-11-12 | $18.50 | $30.85 | 1,603,800 | — | — |
| 1996-11-11 | $18.60 | $31.02 | 484,800 | — | — |
| 1996-11-08 | $18.48 | $30.81 | 1,059,000 | — | — |
| 1996-11-07 | $18.46 | $30.78 | 1,244,400 | — | — |
| 1996-11-06 | $18.17 | $30.29 | 1,113,000 | — | — |
| 1996-11-05 | $18.02 | $30.05 | 1,383,600 | — | — |
| 1996-11-04 | $17.79 | $29.67 | 2,583,000 | — | — |
| 1996-11-01 | $17.69 | $29.49 | 2,427,600 | — | — |
| 1996-10-31 | $17.35 | $28.94 | 1,233,600 | — | — |
| 1996-10-30 | $17.06 | $28.45 | 1,057,800 | — | — |
| 1996-10-29 | $17.10 | $28.52 | 1,498,200 | — | — |
| 1996-10-28 | $16.79 | $28.00 | 829,200 | — | — |
| 1996-10-25 | $16.81 | $28.03 | 864,000 | — | — |
| 1996-10-24 | $16.79 | $28.00 | 865,800 | — | — |
| 1996-10-23 | $16.88 | $28.14 | 1,062,000 | — | — |
| 1996-10-22 | $16.75 | $27.93 | 561,600 | — | — |
| 1996-10-21 | $16.83 | $28.07 | 831,600 | — | — |
| 1996-10-18 | $16.65 | $27.75 | 592,200 | — | — |
| 1996-10-17 | $16.60 | $27.69 | 764,400 | — | — |
| 1996-10-16 | $16.73 | $27.89 | 784,200 | — | — |
| 1996-10-15 | $16.65 | $27.75 | 718,800 | — | — |
| 1996-10-14 | $16.67 | $27.79 | 820,800 | — | — |
| 1996-10-11 | $16.63 | $27.72 | 768,000 | — | — |
| 1996-10-10 | $16.44 | $27.41 | 558,000 | — | — |
| 1996-10-09 | $16.48 | $27.48 | 1,375,200 | — | — |
| 1996-10-08 | $16.71 | $27.61 | 1,393,800 | — | — |
| 1996-10-07 | $16.67 | $27.54 | 772,200 | — | — |
| 1996-10-04 | $16.69 | $27.57 | 928,200 | — | — |
| 1996-10-03 | $16.56 | $27.37 | 930,000 | — | — |
| 1996-10-02 | $16.40 | $27.09 | 2,621,400 | — | — |
| 1996-10-01 | $16.08 | $26.58 | 1,141,800 | — | — |
| 1996-09-30 | $16.19 | $26.75 | 721,800 | — | — |
| 1996-09-27 | $16.33 | $26.99 | 540,600 | — | — |
| 1996-09-26 | $16.29 | $26.92 | 970,200 | — | — |
| 1996-09-25 | $16.42 | $27.13 | 640,200 | — | — |
| 1996-09-24 | $16.31 | $26.95 | 1,517,400 | — | — |
| 1996-09-23 | $16.35 | $27.02 | 985,200 | — | — |
| 1996-09-20 | $15.94 | $26.34 | 712,800 | — | — |
| 1996-09-19 | $15.90 | $26.27 | 210,600 | — | — |
| 1996-09-18 | $15.90 | $26.27 | 468,000 | — | — |
| 1996-09-17 | $15.94 | $26.34 | 1,020,000 | — | — |
| 1996-09-16 | $15.90 | $26.27 | 706,200 | — | — |
| 1996-09-13 | $15.83 | $26.16 | 652,200 | — | — |
| 1996-09-12 | $15.52 | $25.65 | 630,000 | — | — |
| 1996-09-11 | $15.50 | $25.61 | 534,600 | — | — |
| 1996-09-10 | $15.42 | $25.47 | 1,307,400 | — | — |
| 1996-09-09 | $15.48 | $25.58 | 1,283,400 | — | — |
| 1996-09-06 | $15.29 | $25.27 | 1,197,000 | — | — |
| 1996-09-05 | $15.23 | $25.16 | 445,200 | — | — |
| 1996-09-04 | $15.38 | $25.41 | 485,400 | — | — |
| 1996-09-03 | $15.35 | $25.37 | 781,800 | — | — |
| 1996-08-30 | $15.50 | $25.61 | 555,600 | — | — |
| 1996-08-29 | $15.60 | $25.78 | 704,400 | — | — |
| 1996-08-28 | $15.75 | $26.03 | 682,800 | — | — |
| 1996-08-27 | $15.67 | $25.89 | 583,800 | — | — |
| 1996-08-26 | $15.54 | $25.68 | 498,600 | — | — |
| 1996-08-23 | $15.60 | $25.78 | 1,729,800 | — | — |
| 1996-08-22 | $15.63 | $25.82 | 555,600 | — | — |
| 1996-08-21 | $15.69 | $25.92 | 913,800 | — | — |
| 1996-08-20 | $15.77 | $26.06 | 683,400 | — | — |
| 1996-08-19 | $15.65 | $25.85 | 392,400 | — | — |
| 1996-08-16 | $15.56 | $25.72 | 456,600 | — | — |
| 1996-08-15 | $15.40 | $25.44 | 297,600 | — | — |
| 1996-08-14 | $15.38 | $25.41 | 523,200 | — | — |
| 1996-08-13 | $15.31 | $25.30 | 539,400 | — | — |
| 1996-08-12 | $15.40 | $25.44 | 471,600 | — | — |
| 1996-08-09 | $15.35 | $25.37 | 702,600 | — | — |
| 1996-08-08 | $15.40 | $25.44 | 871,800 | — | — |
| 1996-08-07 | $15.33 | $25.34 | 650,400 | — | — |
| 1996-08-06 | $15.35 | $25.37 | 523,800 | — | — |
| 1996-08-05 | $15.40 | $25.44 | 991,800 | — | — |
| 1996-08-02 | $15.38 | $25.41 | 539,400 | — | — |
| 1996-08-01 | $15.06 | $24.89 | 954,000 | — | — |
| 1996-07-31 | $15.10 | $24.96 | 717,600 | — | — |
| 1996-07-30 | $14.92 | $24.65 | 753,600 | — | — |
| 1996-07-29 | $14.88 | $24.58 | 779,400 | — | — |
| 1996-07-26 | $14.92 | $24.65 | 886,200 | — | — |
| 1996-07-25 | $14.98 | $24.75 | 2,265,000 | — | — |
| 1996-07-24 | $14.88 | $24.58 | 1,280,400 | — | — |
| 1996-07-23 | $14.96 | $24.72 | 1,065,600 | — | — |
| 1996-07-22 | $15.10 | $24.96 | 421,800 | — | — |
| 1996-07-19 | $15.13 | $24.99 | 549,000 | — | — |
| 1996-07-18 | $15.21 | $25.13 | 705,600 | — | — |
| 1996-07-17 | $15.10 | $24.96 | 1,186,800 | — | — |
| 1996-07-16 | $15.04 | $24.85 | 2,061,600 | — | — |
| 1996-07-15 | $15.17 | $25.06 | 942,000 | — | — |
| 1996-07-12 | $15.35 | $25.37 | 1,044,000 | — | — |
| 1996-07-11 | $15.35 | $25.37 | 1,324,800 | — | — |
| 1996-07-10 | $15.67 | $25.89 | 1,224,000 | — | — |
| 1996-07-09 | $15.42 | $25.47 | 948,000 | — | — |
| 1996-07-08 | $15.60 | $25.56 | 963,000 | — | — |
| 1996-07-05 | $15.83 | $25.94 | 475,200 | — | — |
| 1996-07-03 | $16.04 | $26.28 | 715,800 | — | — |
| 1996-07-02 | $16.08 | $26.35 | 1,092,600 | — | — |
| 1996-07-01 | $16.08 | $26.35 | 794,400 | — | — |
| 1996-06-28 | $16.08 | $26.35 | 685,200 | — | — |
| 1996-06-27 | $15.96 | $26.14 | 788,400 | — | — |
| 1996-06-26 | $15.75 | $25.80 | 710,400 | — | — |
| 1996-06-25 | $16.15 | $26.45 | 914,400 | — | — |
| 1996-06-24 | $15.98 | $26.18 | 397,800 | — | — |
| 1996-06-21 | $15.90 | $26.04 | 1,425,600 | — | — |
| 1996-06-20 | $15.69 | $25.70 | 644,400 | — | — |
| 1996-06-19 | $15.90 | $26.04 | 622,200 | — | — |
| 1996-06-18 | $15.92 | $26.08 | 797,400 | — | — |
| 1996-06-17 | $15.92 | $26.08 | 716,400 | — | — |
| 1996-06-14 | $15.92 | $26.08 | 660,000 | — | — |
| 1996-06-13 | $15.92 | $26.08 | 451,800 | — | — |
| 1996-06-12 | $15.94 | $26.11 | 657,000 | — | — |
| 1996-06-11 | $15.88 | $26.01 | 1,224,600 | — | — |
| 1996-06-10 | $15.77 | $25.84 | 580,200 | — | — |
| 1996-06-07 | $15.85 | $25.97 | 552,600 | — | — |
| 1996-06-06 | $15.98 | $26.18 | 1,515,000 | — | — |
| 1996-06-05 | $15.98 | $26.18 | 815,400 | — | — |
| 1996-06-04 | $15.90 | $26.04 | 1,540,800 | — | — |
| 1996-06-03 | $15.79 | $25.87 | 784,200 | — | — |
| 1996-05-31 | $15.60 | $25.56 | 1,129,800 | — | — |
| 1996-05-30 | $15.75 | $25.80 | 715,200 | — | — |
| 1996-05-29 | $15.77 | $25.84 | 455,400 | — | — |
| 1996-05-28 | $16.10 | $26.38 | 420,000 | — | — |
| 1996-05-24 | $16.27 | $26.66 | 789,600 | — | — |
| 1996-05-23 | $16.04 | $26.28 | 628,200 | — | — |
| 1996-05-22 | $16.10 | $26.38 | 514,200 | — | — |
| 1996-05-21 | $15.85 | $25.97 | 1,151,400 | — | — |
| 1996-05-20 | $15.65 | $25.63 | 898,200 | — | — |
| 1996-05-17 | $15.54 | $25.46 | 781,800 | — | — |
| 1996-05-16 | $15.48 | $25.36 | 1,783,200 | — | — |
| 1996-05-15 | $15.46 | $25.33 | 598,200 | — | — |
| 1996-05-14 | $15.60 | $25.56 | 1,258,200 | — | — |
| 1996-05-13 | $15.52 | $25.43 | 604,200 | — | — |
| 1996-05-10 | $15.50 | $25.39 | 622,200 | — | — |
| 1996-05-09 | $15.38 | $25.19 | 650,400 | — | — |
| 1996-05-08 | $15.44 | $25.29 | 1,632,600 | — | — |
| 1996-05-07 | $15.42 | $25.26 | 1,298,400 | — | — |
| 1996-05-06 | $15.42 | $25.26 | 703,800 | — | — |
| 1996-05-03 | $15.56 | $25.50 | 903,600 | — | — |
| 1996-05-02 | $15.65 | $25.63 | 708,000 | — | — |
| 1996-05-01 | $15.73 | $25.77 | 605,400 | — | — |
| 1996-04-30 | $15.67 | $25.67 | 828,000 | — | — |
| 1996-04-29 | $15.69 | $25.70 | 2,301,000 | — | — |
| 1996-04-26 | $15.48 | $25.36 | 1,347,000 | — | — |
| 1996-04-25 | $15.33 | $25.12 | 778,800 | — | — |
| 1996-04-24 | $15.38 | $25.19 | 1,227,600 | — | — |
| 1996-04-23 | $15.31 | $25.09 | 722,400 | — | — |
| 1996-04-22 | $15.23 | $24.95 | 1,662,000 | — | — |
| 1996-04-19 | $15.25 | $24.98 | 1,051,200 | — | — |
| 1996-04-18 | $15.23 | $24.95 | 868,800 | — | — |
| 1996-04-17 | $15.23 | $24.95 | 939,000 | — | — |
| 1996-04-16 | $15.33 | $25.12 | 786,000 | — | — |
| 1996-04-15 | $15.31 | $25.09 | 620,400 | — | — |
| 1996-04-12 | $15.27 | $25.02 | 1,193,400 | — | — |
| 1996-04-11 | $14.90 | $24.40 | 2,095,800 | — | — |
| 1996-04-10 | $14.90 | $24.40 | 1,162,800 | — | — |
| 1996-04-09 | $14.85 | $24.34 | 807,000 | — | — |
| 1996-04-08 | $15.06 | $24.46 | 1,156,200 | — | — |
| 1996-04-04 | $15.42 | $25.03 | 643,800 | — | — |
| 1996-04-03 | $15.48 | $25.13 | 544,200 | — | — |
| 1996-04-02 | $15.50 | $25.17 | 896,400 | — | — |
| 1996-04-01 | $15.60 | $25.34 | 946,200 | — | — |
| 1996-03-29 | $15.48 | $25.13 | 664,800 | — | — |
| 1996-03-28 | $15.60 | $25.34 | 745,800 | — | — |
| 1996-03-27 | $15.81 | $25.68 | 508,800 | — | — |
| 1996-03-26 | $15.85 | $25.74 | 586,800 | — | — |
| 1996-03-25 | $15.77 | $25.61 | 811,200 | — | — |
| 1996-03-22 | $15.60 | $25.34 | 531,600 | — | — |
| 1996-03-21 | $15.71 | $25.51 | 483,000 | — | — |
| 1996-03-20 | $15.94 | $25.88 | 376,800 | — | — |
| 1996-03-19 | $15.90 | $25.81 | 732,600 | — | — |
| 1996-03-18 | $15.83 | $25.71 | 966,600 | — | — |
| 1996-03-15 | $15.54 | $25.24 | 1,805,400 | — | — |
| 1996-03-14 | $15.60 | $25.34 | 1,056,000 | — | — |
| 1996-03-13 | $15.63 | $25.37 | 713,400 | — | — |
| 1996-03-12 | $15.77 | $25.61 | 1,238,400 | — | — |
| 1996-03-11 | $15.92 | $25.85 | 1,452,000 | — | — |
| 1996-03-08 | $15.79 | $25.64 | 1,239,600 | — | — |
| 1996-03-07 | $16.52 | $26.83 | 780,600 | — | — |
| 1996-03-06 | $16.60 | $26.96 | 1,072,200 | — | — |
| 1996-03-05 | $16.65 | $27.03 | 687,000 | — | — |
| 1996-03-04 | $16.83 | $27.33 | 1,023,000 | — | — |
| 1996-03-01 | $16.42 | $26.66 | 1,125,000 | — | — |
| 1996-02-29 | $16.19 | $26.28 | 982,200 | — | — |
| 1996-02-28 | $16.35 | $26.56 | 808,800 | — | — |
| 1996-02-27 | $16.19 | $26.28 | 1,031,400 | — | — |
| 1996-02-26 | $16.06 | $26.08 | 633,600 | — | — |
| 1996-02-23 | $16.38 | $26.59 | 1,090,200 | — | — |
| 1996-02-22 | $16.71 | $27.13 | 1,620,600 | — | — |
| 1996-02-21 | $16.23 | $26.35 | 1,741,200 | — | — |
| 1996-02-20 | $15.67 | $25.44 | 995,400 | — | — |
| 1996-02-16 | $15.79 | $25.64 | 678,600 | — | — |
| 1996-02-15 | $15.96 | $25.91 | 705,000 | — | — |
| 1996-02-14 | $15.83 | $25.71 | 948,600 | — | — |
| 1996-02-13 | $15.90 | $25.81 | 648,000 | — | — |
| 1996-02-12 | $15.88 | $25.78 | 813,600 | — | — |
| 1996-02-09 | $15.65 | $25.41 | 1,561,800 | — | — |
| 1996-02-08 | $15.92 | $25.85 | 1,463,400 | — | — |
| 1996-02-07 | $15.46 | $25.10 | 861,600 | — | — |
| 1996-02-06 | $15.25 | $24.76 | 837,600 | — | — |
| 1996-02-05 | $15.15 | $24.59 | 393,000 | — | — |
| 1996-02-02 | $15.06 | $24.46 | 470,400 | — | — |
| 1996-02-01 | $15.02 | $24.39 | 1,792,200 | — | — |
| 1996-01-31 | $15.17 | $24.63 | 1,302,600 | — | — |
| 1996-01-30 | $15.17 | $24.63 | 1,642,800 | — | — |
| 1996-01-29 | $15.19 | $24.66 | 881,400 | — | — |
| 1996-01-26 | $15.13 | $24.56 | 1,929,600 | — | — |
| 1996-01-25 | $15.02 | $24.39 | 1,608,000 | — | — |
| 1996-01-24 | $14.67 | $23.82 | 835,200 | — | — |
| 1996-01-23 | $14.33 | $23.27 | 547,200 | — | — |
| 1996-01-22 | $14.42 | $23.41 | 982,800 | — | — |
| 1996-01-19 | $14.48 | $23.51 | 1,054,800 | — | — |
| 1996-01-18 | $14.46 | $23.48 | 1,443,600 | — | — |
| 1996-01-17 | $14.56 | $23.65 | 498,000 | — | — |
| 1996-01-16 | $14.50 | $23.54 | 798,000 | — | — |
| 1996-01-15 | $14.42 | $23.41 | 718,800 | — | — |
| 1996-01-12 | $14.33 | $23.27 | 704,400 | — | — |
| 1996-01-11 | $14.17 | $23.00 | 744,000 | — | — |
| 1996-01-10 | $14.04 | $22.80 | 463,800 | — | — |
| 1996-01-09 | $14.54 | $23.61 | 426,600 | — | — |
| 1996-01-08 | $14.83 | $23.87 | 283,200 | — | — |
| 1996-01-05 | $14.73 | $23.70 | 603,600 | — | — |
| 1996-01-04 | $14.79 | $23.80 | 789,600 | — | — |
| 1996-01-03 | $14.85 | $23.90 | 1,679,400 | — | — |
| 1996-01-02 | $14.71 | $23.67 | 789,600 | — | — |