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
- 1973-05-03 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 | $20.63 | $34.50 | 53,400 | — | — |
| 1996-12-30 | $20.81 | $34.81 | 45,000 | — | — |
| 1996-12-27 | $20.75 | $34.70 | 79,400 | — | — |
| 1996-12-26 | $20.94 | $34.67 | 58,600 | — | — |
| 1996-12-24 | $21.00 | $34.77 | 28,000 | — | — |
| 1996-12-23 | $20.94 | $34.67 | 59,600 | — | — |
| 1996-12-20 | $21.19 | $35.08 | 77,800 | — | — |
| 1996-12-19 | $21.00 | $34.77 | 71,200 | — | — |
| 1996-12-18 | $20.56 | $34.05 | 51,000 | — | — |
| 1996-12-17 | $20.50 | $33.94 | 55,000 | — | — |
| 1996-12-16 | $20.38 | $33.74 | 100,800 | — | — |
| 1996-12-13 | $20.69 | $34.25 | 116,800 | — | — |
| 1996-12-12 | $20.19 | $33.43 | 77,800 | — | — |
| 1996-12-11 | $20.31 | $33.63 | 214,200 | — | — |
| 1996-12-10 | $20.94 | $34.67 | 105,600 | — | — |
| 1996-12-09 | $21.00 | $34.77 | 75,000 | — | — |
| 1996-12-06 | $21.00 | $34.77 | 100,600 | — | — |
| 1996-12-05 | $21.25 | $35.18 | 95,600 | — | — |
| 1996-12-04 | $21.25 | $35.18 | 157,200 | — | — |
| 1996-12-03 | $21.44 | $35.50 | 256,400 | — | — |
| 1996-12-02 | $20.81 | $34.46 | 245,000 | — | — |
| 1996-11-29 | $21.31 | $35.29 | 44,800 | — | — |
| 1996-11-27 | $21.38 | $35.39 | 123,800 | — | — |
| 1996-11-26 | $21.50 | $35.60 | 162,000 | — | — |
| 1996-11-25 | $21.69 | $35.91 | 235,400 | — | — |
| 1996-11-22 | $21.19 | $35.08 | 230,000 | — | — |
| 1996-11-21 | $21.13 | $34.98 | 187,000 | — | — |
| 1996-11-20 | $21.31 | $35.29 | 150,800 | — | — |
| 1996-11-19 | $21.88 | $36.22 | 113,200 | — | — |
| 1996-11-18 | $21.13 | $34.98 | 118,800 | — | — |
| 1996-11-15 | $21.38 | $35.39 | 131,800 | — | — |
| 1996-11-14 | $21.00 | $34.77 | 251,200 | — | — |
| 1996-11-13 | $21.00 | $34.77 | 442,800 | — | — |
| 1996-11-12 | $20.00 | $33.11 | 161,600 | — | — |
| 1996-11-11 | $19.94 | $33.01 | 113,400 | — | — |
| 1996-11-08 | $19.75 | $32.70 | 153,800 | — | — |
| 1996-11-07 | $19.50 | $32.29 | 204,200 | — | — |
| 1996-11-06 | $19.13 | $31.67 | 124,400 | — | — |
| 1996-11-05 | $18.88 | $31.25 | 50,800 | — | — |
| 1996-11-04 | $18.81 | $31.15 | 35,000 | — | — |
| 1996-11-01 | $18.69 | $30.94 | 79,200 | — | — |
| 1996-10-31 | $18.63 | $30.84 | 211,200 | — | — |
| 1996-10-30 | $18.56 | $30.73 | 93,600 | — | — |
| 1996-10-29 | $18.50 | $30.63 | 303,400 | — | — |
| 1996-10-28 | $18.50 | $30.63 | 86,200 | — | — |
| 1996-10-25 | $18.63 | $30.84 | 23,800 | — | — |
| 1996-10-24 | $18.75 | $31.05 | 50,600 | — | — |
| 1996-10-23 | $18.69 | $30.94 | 118,400 | — | — |
| 1996-10-22 | $19.06 | $31.56 | 50,400 | — | — |
| 1996-10-21 | $19.06 | $31.56 | 106,800 | — | — |
| 1996-10-18 | $18.88 | $31.25 | 40,400 | — | — |
| 1996-10-17 | $18.88 | $31.25 | 58,400 | — | — |
| 1996-10-16 | $18.69 | $30.94 | 41,200 | — | — |
| 1996-10-15 | $18.63 | $30.84 | 81,800 | — | — |
| 1996-10-14 | $18.56 | $30.73 | 24,000 | — | — |
| 1996-10-11 | $18.44 | $30.53 | 72,000 | — | — |
| 1996-10-10 | $18.44 | $30.53 | 48,200 | — | — |
| 1996-10-09 | $18.50 | $30.63 | 74,200 | — | — |
| 1996-10-08 | $18.69 | $30.94 | 34,800 | — | — |
| 1996-10-07 | $18.88 | $31.25 | 73,800 | — | — |
| 1996-10-04 | $18.69 | $30.94 | 35,800 | — | — |
| 1996-10-03 | $18.63 | $30.84 | 66,000 | — | — |
| 1996-10-02 | $18.69 | $30.94 | 88,600 | — | — |
| 1996-10-01 | $18.38 | $30.42 | 63,800 | — | — |
| 1996-09-30 | $18.38 | $30.42 | 74,400 | — | — |
| 1996-09-27 | $18.38 | $30.42 | 41,200 | — | — |
| 1996-09-26 | $18.38 | $30.42 | 35,800 | — | — |
| 1996-09-25 | $18.69 | $30.59 | 11,600 | — | — |
| 1996-09-24 | $18.69 | $30.59 | 95,200 | — | — |
| 1996-09-23 | $18.69 | $30.59 | 127,600 | — | — |
| 1996-09-20 | $18.81 | $30.80 | 131,200 | — | — |
| 1996-09-19 | $18.56 | $30.39 | 40,000 | — | — |
| 1996-09-18 | $18.63 | $30.49 | 54,400 | — | — |
| 1996-09-17 | $18.50 | $30.29 | 106,800 | — | — |
| 1996-09-16 | $18.50 | $30.29 | 57,400 | — | — |
| 1996-09-13 | $18.63 | $30.49 | 703,000 | — | — |
| 1996-09-12 | $18.38 | $30.08 | 64,200 | — | — |
| 1996-09-11 | $18.38 | $30.08 | 183,400 | — | — |
| 1996-09-10 | $18.44 | $30.18 | 122,600 | — | — |
| 1996-09-09 | $18.44 | $30.18 | 76,000 | — | — |
| 1996-09-06 | $18.50 | $30.29 | 77,800 | — | — |
| 1996-09-05 | $18.44 | $30.18 | 132,600 | — | — |
| 1996-09-04 | $18.50 | $30.29 | 149,800 | — | — |
| 1996-09-03 | $18.81 | $30.80 | 140,400 | — | — |
| 1996-08-30 | $18.50 | $30.29 | 119,400 | — | — |
| 1996-08-29 | $18.31 | $29.98 | 79,600 | — | — |
| 1996-08-28 | $18.25 | $29.88 | 77,000 | — | — |
| 1996-08-27 | $18.44 | $30.18 | 120,200 | — | — |
| 1996-08-26 | $18.63 | $30.49 | 168,200 | — | — |
| 1996-08-23 | $18.56 | $30.39 | 61,000 | — | — |
| 1996-08-22 | $18.50 | $30.29 | 113,000 | — | — |
| 1996-08-21 | $18.38 | $30.08 | 61,800 | — | — |
| 1996-08-20 | $18.25 | $29.88 | 182,400 | — | — |
| 1996-08-19 | $18.25 | $29.88 | 241,600 | — | — |
| 1996-08-16 | $18.00 | $29.47 | 126,600 | — | — |
| 1996-08-15 | $18.00 | $29.47 | 58,200 | — | — |
| 1996-08-14 | $18.00 | $29.47 | 227,400 | — | — |
| 1996-08-13 | $17.75 | $29.06 | 119,400 | — | — |
| 1996-08-12 | $17.88 | $29.26 | 315,600 | — | — |
| 1996-08-09 | $17.50 | $28.65 | 31,000 | — | — |
| 1996-08-08 | $17.63 | $28.85 | 128,200 | — | — |
| 1996-08-07 | $17.50 | $28.65 | 298,600 | — | — |
| 1996-08-06 | $17.44 | $28.55 | 144,200 | — | — |
| 1996-08-05 | $17.38 | $28.45 | 41,800 | — | — |
| 1996-08-02 | $17.31 | $28.34 | 114,000 | — | — |
| 1996-08-01 | $17.06 | $27.93 | 130,200 | — | — |
| 1996-07-31 | $16.88 | $27.63 | 55,600 | — | — |
| 1996-07-30 | $16.81 | $27.52 | 51,600 | — | — |
| 1996-07-29 | $16.94 | $27.73 | 112,800 | — | — |
| 1996-07-26 | $17.00 | $27.83 | 179,400 | — | — |
| 1996-07-25 | $17.06 | $27.93 | 80,800 | — | — |
| 1996-07-24 | $16.69 | $27.32 | 59,200 | — | — |
| 1996-07-23 | $17.00 | $27.83 | 93,600 | — | — |
| 1996-07-22 | $17.06 | $27.93 | 84,000 | — | — |
| 1996-07-19 | $17.19 | $28.14 | 38,600 | — | — |
| 1996-07-18 | $17.31 | $28.34 | 23,600 | — | — |
| 1996-07-17 | $17.19 | $28.14 | 248,600 | — | — |
| 1996-07-16 | $17.06 | $27.93 | 151,600 | — | — |
| 1996-07-15 | $17.38 | $28.45 | 210,400 | — | — |
| 1996-07-12 | $17.44 | $28.55 | 50,800 | — | — |
| 1996-07-11 | $17.38 | $28.45 | 73,800 | — | — |
| 1996-07-10 | $17.56 | $28.75 | 139,600 | — | — |
| 1996-07-09 | $17.56 | $28.75 | 232,600 | — | — |
| 1996-07-08 | $17.56 | $28.75 | 304,000 | — | — |
| 1996-07-05 | $17.69 | $28.96 | 41,600 | — | — |
| 1996-07-03 | $17.81 | $29.16 | 232,200 | — | — |
| 1996-07-02 | $17.94 | $29.37 | 62,600 | — | — |
| 1996-07-01 | $17.94 | $29.37 | 72,400 | — | — |
| 1996-06-28 | $18.00 | $29.47 | 268,200 | — | — |
| 1996-06-27 | $18.06 | $29.57 | 193,000 | — | — |
| 1996-06-26 | $17.56 | $28.75 | 92,000 | — | — |
| 1996-06-25 | $17.88 | $28.92 | 91,600 | — | — |
| 1996-06-24 | $17.94 | $29.02 | 58,000 | — | — |
| 1996-06-21 | $17.88 | $28.92 | 111,800 | — | — |
| 1996-06-20 | $17.94 | $29.02 | 64,800 | — | — |
| 1996-06-19 | $17.81 | $28.82 | 385,400 | — | — |
| 1996-06-18 | $17.38 | $28.11 | 43,000 | — | — |
| 1996-06-17 | $17.44 | $28.21 | 36,800 | — | — |
| 1996-06-14 | $17.25 | $27.91 | 72,400 | — | — |
| 1996-06-13 | $16.94 | $27.40 | 52,600 | — | — |
| 1996-06-12 | $17.13 | $27.71 | 429,400 | — | — |
| 1996-06-11 | $17.44 | $28.21 | 55,000 | — | — |
| 1996-06-10 | $17.50 | $28.31 | 42,400 | — | — |
| 1996-06-07 | $17.38 | $28.11 | 41,800 | — | — |
| 1996-06-06 | $17.31 | $28.01 | 52,200 | — | — |
| 1996-06-05 | $17.19 | $27.81 | 34,600 | — | — |
| 1996-06-04 | $17.25 | $27.91 | 45,800 | — | — |
| 1996-06-03 | $17.38 | $28.11 | 25,400 | — | — |
| 1996-05-31 | $17.19 | $27.81 | 78,200 | — | — |
| 1996-05-30 | $17.56 | $28.41 | 39,600 | — | — |
| 1996-05-29 | $17.63 | $28.52 | 50,800 | — | — |
| 1996-05-28 | $17.63 | $28.52 | 101,800 | — | — |
| 1996-05-24 | $17.69 | $28.62 | 39,200 | — | — |
| 1996-05-23 | $17.69 | $28.62 | 44,800 | — | — |
| 1996-05-22 | $17.50 | $28.31 | 67,200 | — | — |
| 1996-05-21 | $17.50 | $28.31 | 129,600 | — | — |
| 1996-05-20 | $17.69 | $28.62 | 47,000 | — | — |
| 1996-05-17 | $17.50 | $28.31 | 37,000 | — | — |
| 1996-05-16 | $17.19 | $27.81 | 72,000 | — | — |
| 1996-05-15 | $17.50 | $28.31 | 63,000 | — | — |
| 1996-05-14 | $17.88 | $28.92 | 75,800 | — | — |
| 1996-05-13 | $17.75 | $28.72 | 257,400 | — | — |
| 1996-05-10 | $17.31 | $28.01 | 123,400 | — | — |
| 1996-05-09 | $17.31 | $28.01 | 239,400 | — | — |
| 1996-05-08 | $17.00 | $27.50 | 181,800 | — | — |
| 1996-05-07 | $17.25 | $27.91 | 80,800 | — | — |
| 1996-05-06 | $17.38 | $28.11 | 51,800 | — | — |
| 1996-05-03 | $17.31 | $28.01 | 54,400 | — | — |
| 1996-05-02 | $17.50 | $28.31 | 70,000 | — | — |
| 1996-05-01 | $17.69 | $28.62 | 54,200 | — | — |
| 1996-04-30 | $17.56 | $28.41 | 57,600 | — | — |
| 1996-04-29 | $17.56 | $28.41 | 102,400 | — | — |
| 1996-04-26 | $17.75 | $28.72 | 96,200 | — | — |
| 1996-04-25 | $17.81 | $28.82 | 77,000 | — | — |
| 1996-04-24 | $17.63 | $28.52 | 56,400 | — | — |
| 1996-04-23 | $17.69 | $28.62 | 104,600 | — | — |
| 1996-04-22 | $17.50 | $28.31 | 40,400 | — | — |
| 1996-04-19 | $17.63 | $28.52 | 40,200 | — | — |
| 1996-04-18 | $17.94 | $29.02 | 145,800 | — | — |
| 1996-04-17 | $18.06 | $29.22 | 98,400 | — | — |
| 1996-04-16 | $17.69 | $28.62 | 90,400 | — | — |
| 1996-04-15 | $17.50 | $28.31 | 62,200 | — | — |
| 1996-04-12 | $17.31 | $28.01 | 50,000 | — | — |
| 1996-04-11 | $17.31 | $28.01 | 76,600 | — | — |
| 1996-04-10 | $17.31 | $28.01 | 65,600 | — | — |
| 1996-04-09 | $17.31 | $28.01 | 79,400 | — | — |
| 1996-04-08 | $17.06 | $27.61 | 105,600 | — | — |
| 1996-04-04 | $17.31 | $28.01 | 90,600 | — | — |
| 1996-04-03 | $17.38 | $28.11 | 260,000 | — | — |
| 1996-04-02 | $17.38 | $28.11 | 70,000 | — | — |
| 1996-04-01 | $17.38 | $28.11 | 119,400 | — | — |
| 1996-03-29 | $17.31 | $28.01 | 85,000 | — | — |
| 1996-03-28 | $17.38 | $28.11 | 152,800 | — | — |
| 1996-03-27 | $17.31 | $28.01 | 376,400 | — | — |
| 1996-03-26 | $16.88 | $26.97 | 136,800 | — | — |
| 1996-03-25 | $16.88 | $26.97 | 119,200 | — | — |
| 1996-03-22 | $16.94 | $27.07 | 57,200 | — | — |
| 1996-03-21 | $16.88 | $26.97 | 37,400 | — | — |
| 1996-03-20 | $16.81 | $26.87 | 90,000 | — | — |
| 1996-03-19 | $16.81 | $26.87 | 52,000 | — | — |
| 1996-03-18 | $16.81 | $26.87 | 66,400 | — | — |
| 1996-03-15 | $16.88 | $26.97 | 135,400 | — | — |
| 1996-03-14 | $16.81 | $26.87 | 100,200 | — | — |
| 1996-03-13 | $16.81 | $26.87 | 110,400 | — | — |
| 1996-03-12 | $16.69 | $26.67 | 103,600 | — | — |
| 1996-03-11 | $16.63 | $26.57 | 180,000 | — | — |
| 1996-03-08 | $16.44 | $26.28 | 433,200 | — | — |
| 1996-03-07 | $16.50 | $26.38 | 119,000 | — | — |
| 1996-03-06 | $16.25 | $25.98 | 41,600 | — | — |
| 1996-03-05 | $16.06 | $25.68 | 48,400 | — | — |
| 1996-03-04 | $16.00 | $25.58 | 60,200 | — | — |
| 1996-03-01 | $15.75 | $25.18 | 80,000 | — | — |
| 1996-02-29 | $16.06 | $25.68 | 84,600 | — | — |
| 1996-02-28 | $16.38 | $26.18 | 92,600 | — | — |
| 1996-02-27 | $16.13 | $25.78 | 66,800 | — | — |
| 1996-02-26 | $16.31 | $26.08 | 105,000 | — | — |
| 1996-02-23 | $16.13 | $25.78 | 98,400 | — | — |
| 1996-02-22 | $16.38 | $26.18 | 75,600 | — | — |
| 1996-02-21 | $16.50 | $26.38 | 88,000 | — | — |
| 1996-02-20 | $16.81 | $26.87 | 59,200 | — | — |
| 1996-02-16 | $16.88 | $26.97 | 49,800 | — | — |
| 1996-02-15 | $17.06 | $27.27 | 64,800 | — | — |
| 1996-02-14 | $16.94 | $27.07 | 91,400 | — | — |
| 1996-02-13 | $17.00 | $27.17 | 71,400 | — | — |
| 1996-02-12 | $17.00 | $27.17 | 91,200 | — | — |
| 1996-02-09 | $16.81 | $26.87 | 111,800 | — | — |
| 1996-02-08 | $16.94 | $27.07 | 64,800 | — | — |
| 1996-02-07 | $16.81 | $26.87 | 49,400 | — | — |
| 1996-02-06 | $16.88 | $26.97 | 101,400 | — | — |
| 1996-02-05 | $17.00 | $27.17 | 59,200 | — | — |
| 1996-02-02 | $16.81 | $26.87 | 89,200 | — | — |
| 1996-02-01 | $16.75 | $26.77 | 62,800 | — | — |
| 1996-01-31 | $16.75 | $26.77 | 73,600 | — | — |
| 1996-01-30 | $16.69 | $26.67 | 175,600 | — | — |
| 1996-01-29 | $16.63 | $26.57 | 136,200 | — | — |
| 1996-01-26 | $16.38 | $26.18 | 43,200 | — | — |
| 1996-01-25 | $16.00 | $25.58 | 69,800 | — | — |
| 1996-01-24 | $16.31 | $26.08 | 92,200 | — | — |
| 1996-01-23 | $16.25 | $25.98 | 91,600 | — | — |
| 1996-01-22 | $16.44 | $26.28 | 42,800 | — | — |
| 1996-01-19 | $16.69 | $26.67 | 85,600 | — | — |
| 1996-01-18 | $16.50 | $26.38 | 103,200 | — | — |
| 1996-01-17 | $16.25 | $25.98 | 138,800 | — | — |
| 1996-01-16 | $16.44 | $26.28 | 74,000 | — | — |
| 1996-01-15 | $16.56 | $26.48 | 74,800 | — | — |
| 1996-01-12 | $16.63 | $26.57 | 103,600 | — | — |
| 1996-01-11 | $16.63 | $26.57 | 154,800 | — | — |
| 1996-01-10 | $16.50 | $26.38 | 153,200 | — | — |
| 1996-01-09 | $16.50 | $26.38 | 219,800 | — | — |
| 1996-01-08 | $16.63 | $26.57 | 81,400 | — | — |
| 1996-01-05 | $16.50 | $26.38 | 63,600 | — | — |
| 1996-01-04 | $16.69 | $26.67 | 97,400 | — | — |
| 1996-01-03 | $16.88 | $26.97 | 58,800 | — | — |
| 1996-01-02 | $16.75 | $26.77 | 100,200 | — | — |