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 | $23.56 | $23.56 | 909,675 | — | — |
| 1996-12-30 | $22.72 | $22.72 | 255,150 | — | — |
| 1996-12-27 | $22.11 | $22.11 | 195,525 | — | — |
| 1996-12-26 | $21.78 | $21.78 | 526,275 | — | — |
| 1996-12-24 | $21.33 | $21.33 | 383,175 | — | — |
| 1996-12-23 | $21.33 | $21.33 | 257,850 | — | — |
| 1996-12-20 | $22.67 | $22.67 | 271,575 | — | — |
| 1996-12-19 | $23.11 | $23.11 | 498,825 | — | — |
| 1996-12-18 | $21.89 | $21.89 | 487,800 | — | — |
| 1996-12-17 | $21.00 | $21.00 | 1,112,175 | — | — |
| 1996-12-16 | $20.11 | $20.11 | 332,775 | — | — |
| 1996-12-13 | $20.89 | $20.89 | 639,675 | — | — |
| 1996-12-12 | $19.11 | $19.11 | 134,550 | — | — |
| 1996-12-11 | $19.06 | $19.06 | 372,825 | — | — |
| 1996-12-10 | $19.56 | $19.56 | 369,225 | — | — |
| 1996-12-09 | $19.00 | $19.00 | 1,017,675 | — | — |
| 1996-12-06 | $18.89 | $18.89 | 426,150 | — | — |
| 1996-12-05 | $19.22 | $19.22 | 623,250 | — | — |
| 1996-12-04 | $19.78 | $19.78 | 794,925 | — | — |
| 1996-12-03 | $19.72 | $19.72 | 1,845,900 | — | — |
| 1996-12-02 | $21.44 | $21.44 | 602,100 | — | — |
| 1996-11-29 | $21.00 | $21.00 | 251,775 | — | — |
| 1996-11-27 | $20.78 | $20.78 | 1,007,550 | — | — |
| 1996-11-26 | $21.56 | $21.56 | 1,645,875 | — | — |
| 1996-11-25 | $24.17 | $24.17 | 529,425 | — | — |
| 1996-11-22 | $23.94 | $23.94 | 576,675 | — | — |
| 1996-11-21 | $25.17 | $25.17 | 492,750 | — | — |
| 1996-11-20 | $24.56 | $24.56 | 480,375 | — | — |
| 1996-11-19 | $25.06 | $25.06 | 220,950 | — | — |
| 1996-11-18 | $24.44 | $24.44 | 258,525 | — | — |
| 1996-11-15 | $24.39 | $24.39 | 459,225 | — | — |
| 1996-11-14 | $25.28 | $25.28 | 1,506,825 | — | — |
| 1996-11-13 | $25.67 | $25.67 | 853,200 | — | — |
| 1996-11-12 | $24.00 | $24.00 | 795,600 | — | — |
| 1996-11-11 | $23.89 | $23.89 | 305,325 | — | — |
| 1996-11-08 | $23.11 | $23.11 | 642,825 | — | — |
| 1996-11-07 | $23.61 | $23.61 | 1,115,775 | — | — |
| 1996-11-06 | $22.00 | $22.00 | 477,225 | — | — |
| 1996-11-05 | $21.22 | $21.22 | 555,300 | — | — |
| 1996-11-04 | $22.39 | $22.39 | 491,400 | — | — |
| 1996-11-01 | $22.61 | $22.61 | 1,607,400 | — | — |
| 1996-10-31 | $21.61 | $21.61 | 945,225 | — | — |
| 1996-10-30 | $21.50 | $21.50 | 2,048,625 | — | — |
| 1996-10-29 | $20.00 | $20.00 | 1,862,325 | — | — |
| 1996-10-28 | $17.78 | $17.78 | 1,551,825 | — | — |
| 1996-10-25 | $15.94 | $15.94 | 137,925 | — | — |
| 1996-10-24 | $15.50 | $15.50 | 24,750 | — | — |
| 1996-10-23 | $15.56 | $15.56 | 120,825 | — | — |
| 1996-10-22 | $15.89 | $15.89 | 236,925 | — | — |
| 1996-10-21 | $16.11 | $16.11 | 110,925 | — | — |
| 1996-10-18 | $16.56 | $16.56 | 328,500 | — | — |
| 1996-10-17 | $16.11 | $16.11 | 110,925 | — | — |
| 1996-10-16 | $15.78 | $15.78 | 115,650 | — | — |
| 1996-10-15 | $15.89 | $15.89 | 149,175 | — | — |
| 1996-10-14 | $16.33 | $16.33 | 251,100 | — | — |
| 1996-10-11 | $16.28 | $16.28 | 58,950 | — | — |
| 1996-10-10 | $16.28 | $16.28 | 104,400 | — | — |
| 1996-10-09 | $16.22 | $16.22 | 368,100 | — | — |
| 1996-10-08 | $16.67 | $16.67 | 480,825 | — | — |
| 1996-10-07 | $16.22 | $16.22 | 208,575 | — | — |
| 1996-10-04 | $16.72 | $16.72 | 726,750 | — | — |
| 1996-10-03 | $15.89 | $15.89 | 1,008,675 | — | — |
| 1996-10-02 | $15.39 | $15.39 | 279,900 | — | — |
| 1996-10-01 | $14.50 | $14.50 | 185,175 | — | — |
| 1996-09-30 | $15.22 | $15.22 | 240,975 | — | — |
| 1996-09-27 | $14.94 | $14.94 | 161,325 | — | — |
| 1996-09-26 | $15.67 | $15.67 | 579,825 | — | — |
| 1996-09-25 | $15.72 | $15.72 | 678,600 | — | — |
| 1996-09-24 | $14.78 | $14.78 | 325,350 | — | — |
| 1996-09-23 | $15.03 | $15.03 | 172,350 | — | — |
| 1996-09-20 | $15.33 | $15.33 | 355,050 | — | — |
| 1996-09-19 | $15.56 | $15.56 | 281,250 | — | — |
| 1996-09-18 | $15.67 | $15.67 | 341,325 | — | — |
| 1996-09-17 | $16.44 | $16.44 | 309,375 | — | — |
| 1996-09-16 | $17.06 | $17.06 | 661,725 | — | — |
| 1996-09-13 | $16.94 | $16.94 | 1,138,275 | — | — |
| 1996-09-12 | $16.14 | $16.14 | 604,575 | — | — |
| 1996-09-11 | $16.17 | $16.17 | 754,200 | — | — |
| 1996-09-10 | $15.22 | $15.22 | 409,950 | — | — |
| 1996-09-09 | $14.78 | $14.78 | 240,975 | — | — |
| 1996-09-06 | $13.89 | $13.89 | 214,425 | — | — |
| 1996-09-05 | $13.50 | $13.50 | 59,850 | — | — |
| 1996-09-04 | $13.56 | $13.56 | 107,100 | — | — |
| 1996-09-03 | $13.61 | $13.61 | 197,550 | — | — |
| 1996-08-30 | $13.11 | $13.11 | 126,675 | — | — |
| 1996-08-29 | $13.28 | $13.28 | 229,500 | — | — |
| 1996-08-28 | $13.28 | $13.28 | 224,775 | — | — |
| 1996-08-27 | $13.08 | $13.08 | 178,425 | — | — |
| 1996-08-26 | $13.19 | $13.19 | 313,425 | — | — |
| 1996-08-23 | $12.78 | $12.78 | 66,150 | — | — |
| 1996-08-22 | $12.56 | $12.56 | 134,775 | — | — |
| 1996-08-21 | $12.11 | $12.11 | 49,050 | — | — |
| 1996-08-20 | $12.11 | $12.11 | 18,000 | — | — |
| 1996-08-19 | $12.28 | $12.28 | 34,200 | — | — |
| 1996-08-16 | $12.50 | $12.50 | 110,925 | — | — |
| 1996-08-15 | $12.50 | $12.50 | 152,550 | — | — |
| 1996-08-14 | $12.44 | $12.44 | 109,800 | — | — |
| 1996-08-13 | $11.78 | $11.78 | 165,825 | — | — |
| 1996-08-12 | $12.28 | $12.28 | 69,525 | — | — |
| 1996-08-09 | $12.50 | $12.50 | 558,450 | — | — |
| 1996-08-08 | $12.50 | $12.50 | 715,950 | — | — |
| 1996-08-07 | $12.50 | $12.50 | 817,200 | — | — |
| 1996-08-06 | $11.56 | $11.56 | 335,025 | — | — |
| 1996-08-05 | $11.33 | $11.33 | 70,875 | — | — |
| 1996-08-02 | $11.56 | $11.56 | 430,200 | — | — |
| 1996-08-01 | $10.83 | $10.83 | 20,250 | — | — |
| 1996-07-31 | $10.78 | $10.78 | 110,700 | — | — |
| 1996-07-30 | $10.94 | $10.94 | 60,525 | — | — |
| 1996-07-29 | $11.11 | $11.11 | 30,150 | — | — |
| 1996-07-26 | $11.11 | $11.11 | 38,475 | — | — |
| 1996-07-25 | $11.22 | $11.22 | 62,775 | — | — |
| 1996-07-24 | $10.81 | $10.81 | 156,150 | — | — |
| 1996-07-23 | $11.06 | $11.06 | 252,450 | — | — |
| 1996-07-22 | $11.67 | $11.67 | 874,125 | — | — |
| 1996-07-19 | $12.00 | $12.00 | 85,500 | — | — |
| 1996-07-18 | $12.22 | $12.22 | 240,525 | — | — |
| 1996-07-17 | $11.78 | $11.78 | 435,150 | — | — |
| 1996-07-16 | $10.22 | $10.22 | 637,425 | — | — |
| 1996-07-15 | $9.56 | $9.56 | 622,125 | — | — |
| 1996-07-12 | $9.89 | $9.89 | 104,850 | — | — |
| 1996-07-11 | $10.22 | $10.22 | 160,650 | — | — |
| 1996-07-10 | $10.61 | $10.61 | 260,100 | — | — |
| 1996-07-09 | $10.42 | $10.42 | 204,975 | — | — |
| 1996-07-08 | $10.22 | $10.22 | 158,850 | — | — |
| 1996-07-05 | $10.50 | $10.50 | 114,750 | — | — |
| 1996-07-03 | $10.72 | $10.72 | 71,325 | — | — |
| 1996-07-02 | $10.83 | $10.83 | 92,025 | — | — |
| 1996-07-01 | $11.06 | $11.06 | 62,325 | — | — |
| 1996-06-28 | $11.22 | $11.22 | 188,100 | — | — |
| 1996-06-27 | $11.00 | $11.00 | 226,125 | — | — |
| 1996-06-26 | $10.50 | $10.50 | 250,200 | — | — |
| 1996-06-25 | $11.11 | $11.11 | 216,225 | — | — |
| 1996-06-24 | $11.56 | $11.56 | 93,375 | — | — |
| 1996-06-21 | $11.56 | $11.56 | 271,800 | — | — |
| 1996-06-20 | $11.28 | $11.28 | 389,700 | — | — |
| 1996-06-19 | $11.44 | $11.44 | 861,750 | — | — |
| 1996-06-18 | $11.17 | $11.17 | 526,950 | — | — |
| 1996-06-17 | $12.39 | $12.39 | 249,300 | — | — |
| 1996-06-14 | $12.64 | $12.64 | 494,100 | — | — |
| 1996-06-13 | $13.44 | $13.44 | 306,675 | — | — |
| 1996-06-12 | $13.42 | $13.42 | 95,400 | — | — |
| 1996-06-11 | $13.28 | $13.28 | 83,250 | — | — |
| 1996-06-10 | $13.39 | $13.39 | 340,200 | — | — |
| 1996-06-07 | $13.28 | $13.28 | 337,725 | — | — |
| 1996-06-06 | $13.67 | $13.67 | 209,025 | — | — |
| 1996-06-05 | $14.06 | $14.06 | 190,800 | — | — |
| 1996-06-04 | $14.44 | $14.44 | 244,800 | — | — |
| 1996-06-03 | $14.11 | $14.11 | 465,300 | — | — |
| 1996-05-31 | $13.89 | $13.89 | 299,700 | — | — |
| 1996-05-30 | $14.39 | $14.39 | 772,200 | — | — |
| 1996-05-29 | $13.78 | $13.78 | 182,700 | — | — |
| 1996-05-28 | $14.06 | $14.06 | 454,725 | — | — |
| 1996-05-24 | $14.00 | $14.00 | 955,350 | — | — |
| 1996-05-23 | $13.11 | $13.11 | 2,390,400 | — | — |
| 1996-05-22 | $14.83 | $14.83 | 2,358,225 | — | — |
| 1996-05-21 | $15.89 | $15.89 | 3,206,025 | — | — |
| 1996-05-20 | $15.56 | $15.56 | 6,475,275 | — | — |
| 1996-05-17 | $14.50 | $14.50 | 4,438,125 | — | — |
| 1996-05-16 | $11.61 | $11.61 | 1,081,125 | — | — |
| 1996-05-15 | $10.39 | $10.39 | 451,125 | — | — |
| 1996-05-14 | $10.08 | $10.08 | 1,272,600 | — | — |
| 1996-05-13 | $9.94 | $9.94 | 896,850 | — | — |
| 1996-05-10 | $9.44 | $9.44 | 1,028,925 | — | — |
| 1996-05-09 | $8.78 | $8.78 | 248,625 | — | — |
| 1996-05-08 | $8.72 | $8.72 | 537,975 | — | — |
| 1996-05-07 | $8.72 | $8.72 | 454,725 | — | — |
| 1996-05-06 | $8.44 | $8.44 | 468,450 | — | — |
| 1996-05-03 | $8.56 | $8.56 | 658,350 | — | — |
| 1996-05-02 | $8.44 | $8.44 | 389,250 | — | — |
| 1996-05-01 | $8.39 | $8.39 | 1,136,925 | — | — |
| 1996-04-30 | $8.28 | $8.28 | 991,125 | — | — |
| 1996-04-29 | $7.50 | $7.50 | 486,000 | — | — |
| 1996-04-26 | $7.00 | $7.00 | 399,375 | — | — |
| 1996-04-25 | $6.94 | $6.94 | 498,375 | — | — |
| 1996-04-24 | $7.17 | $7.17 | 292,050 | — | — |
| 1996-04-23 | $7.11 | $7.11 | 412,425 | — | — |
| 1996-04-22 | $6.67 | $6.67 | 357,075 | — | — |
| 1996-04-19 | $6.44 | $6.44 | 247,950 | — | — |
| 1996-04-18 | $6.22 | $6.22 | 186,075 | — | — |
| 1996-04-17 | $6.28 | $6.28 | 216,900 | — | — |
| 1996-04-16 | $6.22 | $6.22 | 527,400 | — | — |
| 1996-04-15 | $6.31 | $6.31 | 665,325 | — | — |
| 1996-04-12 | $5.83 | $5.83 | 694,125 | — | — |
| 1996-04-11 | $5.44 | $5.44 | 184,275 | — | — |
| 1996-04-10 | $5.33 | $5.33 | 204,075 | — | — |
| 1996-04-09 | $5.39 | $5.39 | 133,425 | — | — |
| 1996-04-08 | $5.22 | $5.22 | 103,050 | — | — |
| 1996-04-04 | $5.39 | $5.39 | 217,125 | — | — |
| 1996-04-03 | $5.39 | $5.39 | 228,150 | — | — |
| 1996-04-02 | $5.06 | $5.06 | 201,600 | — | — |
| 1996-04-01 | $5.28 | $5.28 | 527,850 | — | — |
| 1996-03-29 | $5.00 | $5.00 | 118,575 | — | — |
| 1996-03-28 | $5.17 | $5.17 | 139,275 | — | — |
| 1996-03-27 | $5.06 | $5.06 | 161,775 | — | — |
| 1996-03-26 | $4.99 | $4.99 | 158,400 | — | — |
| 1996-03-25 | $4.58 | $4.58 | 364,050 | — | — |
| 1996-03-22 | $4.50 | $4.50 | 135,450 | — | — |
| 1996-03-21 | $4.44 | $4.44 | 255,825 | — | — |
| 1996-03-20 | $4.50 | $4.50 | 147,825 | — | — |
| 1996-03-19 | $4.22 | $4.22 | 58,950 | — | — |
| 1996-03-18 | $4.44 | $4.44 | 111,825 | — | — |
| 1996-03-15 | $4.39 | $4.39 | 43,425 | — | — |
| 1996-03-14 | $4.42 | $4.42 | 133,650 | — | — |
| 1996-03-13 | $4.33 | $4.33 | 33,525 | — | — |
| 1996-03-12 | $4.39 | $4.39 | 181,575 | — | — |
| 1996-03-11 | $4.28 | $4.28 | 41,175 | — | — |
| 1996-03-08 | $4.28 | $4.28 | 218,250 | — | — |
| 1996-03-07 | $4.22 | $4.22 | 117,225 | — | — |
| 1996-03-06 | $4.44 | $4.44 | 46,125 | — | — |
| 1996-03-05 | $4.44 | $4.44 | 32,850 | — | — |
| 1996-03-04 | $4.50 | $4.50 | 94,500 | — | — |
| 1996-03-01 | $4.56 | $4.56 | 234,225 | — | — |
| 1996-02-29 | $4.44 | $4.44 | 269,325 | — | — |
| 1996-02-28 | $4.39 | $4.39 | 29,025 | — | — |
| 1996-02-27 | $4.50 | $4.50 | 65,250 | — | — |
| 1996-02-26 | $4.44 | $4.44 | 144,450 | — | — |
| 1996-02-23 | $4.39 | $4.39 | 38,925 | — | — |
| 1996-02-22 | $4.50 | $4.50 | 58,500 | — | — |
| 1996-02-21 | $4.44 | $4.44 | 130,950 | — | — |
| 1996-02-20 | $4.35 | $4.35 | 37,125 | — | — |
| 1996-02-16 | $4.36 | $4.36 | 34,650 | — | — |
| 1996-02-15 | $4.39 | $4.39 | 31,950 | — | — |
| 1996-02-14 | $4.39 | $4.39 | 61,200 | — | — |
| 1996-02-13 | $4.28 | $4.28 | 22,725 | — | — |
| 1996-02-12 | $4.33 | $4.33 | 89,100 | — | — |
| 1996-02-09 | $4.28 | $4.28 | 77,400 | — | — |
| 1996-02-08 | $4.39 | $4.39 | 102,825 | — | — |
| 1996-02-07 | $4.44 | $4.44 | 29,700 | — | — |
| 1996-02-06 | $4.28 | $4.28 | 53,775 | — | — |
| 1996-02-05 | $4.39 | $4.39 | 36,225 | — | — |
| 1996-02-02 | $4.33 | $4.33 | 95,400 | — | — |
| 1996-02-01 | $4.44 | $4.44 | 90,000 | — | — |
| 1996-01-31 | $4.40 | $4.40 | 99,900 | — | — |
| 1996-01-30 | $4.44 | $4.44 | 94,275 | — | — |
| 1996-01-29 | $4.44 | $4.44 | 18,675 | — | — |
| 1996-01-26 | $4.56 | $4.56 | 27,225 | — | — |
| 1996-01-25 | $4.61 | $4.61 | 110,925 | — | — |
| 1996-01-24 | $4.78 | $4.78 | 498,825 | — | — |
| 1996-01-23 | $4.72 | $4.72 | 29,700 | — | — |
| 1996-01-22 | $4.72 | $4.72 | 24,300 | — | — |
| 1996-01-19 | $4.56 | $4.56 | 27,000 | — | — |
| 1996-01-18 | $4.67 | $4.67 | 47,700 | — | — |
| 1996-01-17 | $4.72 | $4.72 | 293,400 | — | — |
| 1996-01-16 | $4.89 | $4.89 | 62,550 | — | — |
| 1996-01-15 | $4.83 | $4.83 | 51,750 | — | — |
| 1996-01-12 | $4.89 | $4.89 | 98,550 | — | — |
| 1996-01-11 | $4.83 | $4.83 | 216,450 | — | — |
| 1996-01-10 | $5.00 | $5.00 | 122,400 | — | — |
| 1996-01-09 | $5.17 | $5.17 | 67,275 | — | — |
| 1996-01-08 | $5.28 | $5.28 | 16,200 | — | — |
| 1996-01-05 | $5.33 | $5.33 | 181,575 | — | — |
| 1996-01-04 | $5.28 | $5.28 | 85,500 | — | — |
| 1996-01-03 | $5.28 | $5.28 | 864,000 | — | — |
| 1996-01-02 | $5.61 | $5.61 | 608,625 | — | — |