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 | $19.00 | $23.12 | 198,400 | — | — |
| 1996-12-30 | $19.31 | $23.50 | 197,400 | — | — |
| 1996-12-27 | $19.25 | $23.42 | 54,800 | — | — |
| 1996-12-26 | $19.13 | $23.27 | 79,600 | — | — |
| 1996-12-24 | $19.00 | $23.12 | 115,400 | — | — |
| 1996-12-23 | $18.94 | $23.04 | 226,200 | — | — |
| 1996-12-20 | $19.00 | $23.12 | 686,000 | — | — |
| 1996-12-19 | $19.50 | $23.72 | 975,600 | — | — |
| 1996-12-18 | $19.00 | $23.12 | 412,800 | — | — |
| 1996-12-17 | $18.50 | $22.51 | 568,200 | — | — |
| 1996-12-16 | $18.19 | $22.13 | 360,400 | — | — |
| 1996-12-13 | $18.63 | $22.66 | 321,800 | — | — |
| 1996-12-12 | $19.25 | $23.42 | 258,800 | — | — |
| 1996-12-11 | $19.06 | $23.19 | 215,600 | — | — |
| 1996-12-10 | $19.00 | $23.12 | 79,200 | — | — |
| 1996-12-09 | $18.75 | $22.81 | 242,600 | — | — |
| 1996-12-06 | $18.88 | $22.96 | 344,400 | — | — |
| 1996-12-05 | $18.88 | $22.96 | 414,400 | — | — |
| 1996-12-04 | $18.88 | $22.96 | 725,800 | — | — |
| 1996-12-03 | $19.00 | $23.12 | 502,400 | — | — |
| 1996-12-02 | $19.31 | $23.50 | 424,200 | — | — |
| 1996-11-29 | $18.69 | $22.74 | 58,400 | — | — |
| 1996-11-27 | $18.69 | $22.64 | 158,400 | — | — |
| 1996-11-26 | $18.75 | $22.72 | 276,800 | — | — |
| 1996-11-25 | $18.63 | $22.57 | 535,000 | — | — |
| 1996-11-22 | $18.81 | $22.80 | 207,200 | — | — |
| 1996-11-21 | $18.94 | $22.95 | 418,000 | — | — |
| 1996-11-20 | $18.75 | $22.72 | 224,800 | — | — |
| 1996-11-19 | $18.75 | $22.72 | 271,200 | — | — |
| 1996-11-18 | $18.44 | $22.34 | 447,800 | — | — |
| 1996-11-15 | $18.56 | $22.49 | 725,600 | — | — |
| 1996-11-14 | $18.13 | $21.96 | 118,600 | — | — |
| 1996-11-13 | $18.00 | $21.81 | 132,200 | — | — |
| 1996-11-12 | $18.31 | $22.19 | 205,800 | — | — |
| 1996-11-11 | $18.38 | $22.27 | 98,200 | — | — |
| 1996-11-08 | $18.38 | $22.27 | 57,800 | — | — |
| 1996-11-07 | $18.56 | $22.49 | 200,000 | — | — |
| 1996-11-06 | $18.38 | $22.27 | 351,400 | — | — |
| 1996-11-05 | $18.06 | $21.89 | 559,600 | — | — |
| 1996-11-04 | $18.00 | $21.81 | 321,400 | — | — |
| 1996-11-01 | $17.94 | $21.74 | 235,800 | — | — |
| 1996-10-31 | $18.06 | $21.89 | 501,600 | — | — |
| 1996-10-30 | $18.44 | $22.34 | 534,200 | — | — |
| 1996-10-29 | $18.13 | $21.96 | 238,000 | — | — |
| 1996-10-28 | $17.63 | $21.36 | 264,000 | — | — |
| 1996-10-25 | $17.75 | $21.51 | 315,400 | — | — |
| 1996-10-24 | $17.75 | $21.51 | 179,400 | — | — |
| 1996-10-23 | $17.63 | $21.36 | 272,400 | — | — |
| 1996-10-22 | $17.44 | $21.13 | 282,400 | — | — |
| 1996-10-21 | $17.44 | $21.13 | 164,800 | — | — |
| 1996-10-18 | $17.56 | $21.28 | 304,400 | — | — |
| 1996-10-17 | $17.88 | $21.66 | 235,400 | — | — |
| 1996-10-16 | $17.50 | $21.21 | 140,800 | — | — |
| 1996-10-15 | $17.50 | $21.21 | 79,200 | — | — |
| 1996-10-14 | $17.50 | $21.21 | 111,200 | — | — |
| 1996-10-11 | $17.25 | $20.90 | 78,200 | — | — |
| 1996-10-10 | $17.00 | $20.60 | 268,200 | — | — |
| 1996-10-09 | $17.31 | $20.98 | 260,400 | — | — |
| 1996-10-08 | $17.38 | $21.05 | 132,200 | — | — |
| 1996-10-07 | $17.38 | $21.05 | 151,000 | — | — |
| 1996-10-04 | $17.44 | $21.13 | 278,600 | — | — |
| 1996-10-03 | $17.13 | $20.75 | 300,200 | — | — |
| 1996-10-02 | $17.19 | $20.83 | 392,800 | — | — |
| 1996-10-01 | $16.81 | $20.37 | 162,600 | — | — |
| 1996-09-30 | $16.88 | $20.45 | 205,200 | — | — |
| 1996-09-27 | $16.50 | $19.99 | 392,000 | — | — |
| 1996-09-26 | $16.56 | $20.07 | 174,800 | — | — |
| 1996-09-25 | $16.94 | $20.52 | 249,000 | — | — |
| 1996-09-24 | $16.44 | $19.92 | 194,600 | — | — |
| 1996-09-23 | $16.38 | $19.84 | 381,800 | — | — |
| 1996-09-20 | $16.00 | $19.39 | 418,400 | — | — |
| 1996-09-19 | $16.31 | $19.77 | 255,400 | — | — |
| 1996-09-18 | $16.50 | $19.99 | 591,400 | — | — |
| 1996-09-17 | $16.38 | $19.84 | 285,400 | — | — |
| 1996-09-16 | $16.06 | $19.46 | 160,200 | — | — |
| 1996-09-13 | $15.94 | $19.31 | 275,600 | — | — |
| 1996-09-12 | $16.06 | $19.46 | 93,400 | — | — |
| 1996-09-11 | $15.88 | $19.24 | 328,200 | — | — |
| 1996-09-10 | $15.88 | $19.24 | 284,200 | — | — |
| 1996-09-09 | $15.75 | $19.09 | 193,800 | — | — |
| 1996-09-06 | $15.63 | $18.93 | 97,800 | — | — |
| 1996-09-05 | $15.63 | $18.93 | 195,600 | — | — |
| 1996-09-04 | $15.63 | $18.93 | 220,600 | — | — |
| 1996-09-03 | $15.50 | $18.78 | 316,400 | — | — |
| 1996-08-30 | $15.63 | $18.93 | 244,000 | — | — |
| 1996-08-29 | $15.81 | $19.16 | 773,800 | — | — |
| 1996-08-28 | $16.06 | $19.38 | 146,400 | — | — |
| 1996-08-27 | $16.00 | $19.30 | 364,000 | — | — |
| 1996-08-26 | $15.81 | $19.08 | 350,600 | — | — |
| 1996-08-23 | $15.94 | $19.23 | 266,800 | — | — |
| 1996-08-22 | $16.00 | $19.30 | 223,200 | — | — |
| 1996-08-21 | $15.69 | $18.93 | 113,800 | — | — |
| 1996-08-20 | $15.69 | $18.93 | 212,000 | — | — |
| 1996-08-19 | $15.63 | $18.85 | 244,200 | — | — |
| 1996-08-16 | $15.63 | $18.85 | 265,600 | — | — |
| 1996-08-15 | $15.44 | $18.63 | 446,600 | — | — |
| 1996-08-14 | $15.25 | $18.40 | 563,800 | — | — |
| 1996-08-13 | $15.13 | $18.25 | 1,068,200 | — | — |
| 1996-08-12 | $15.38 | $18.55 | 165,000 | — | — |
| 1996-08-09 | $15.00 | $18.10 | 422,600 | — | — |
| 1996-08-08 | $14.88 | $17.95 | 515,800 | — | — |
| 1996-08-07 | $14.81 | $17.87 | 1,354,000 | — | — |
| 1996-08-06 | $15.13 | $18.25 | 737,600 | — | — |
| 1996-08-05 | $15.19 | $18.32 | 125,400 | — | — |
| 1996-08-02 | $15.00 | $18.10 | 454,200 | — | — |
| 1996-08-01 | $14.69 | $17.72 | 216,600 | — | — |
| 1996-07-31 | $14.56 | $17.57 | 292,800 | — | — |
| 1996-07-30 | $14.56 | $17.57 | 192,200 | — | — |
| 1996-07-29 | $14.56 | $17.57 | 112,400 | — | — |
| 1996-07-26 | $14.75 | $17.80 | 304,800 | — | — |
| 1996-07-25 | $14.69 | $17.72 | 205,400 | — | — |
| 1996-07-24 | $14.38 | $17.34 | 344,200 | — | — |
| 1996-07-23 | $14.88 | $17.95 | 500,400 | — | — |
| 1996-07-22 | $14.56 | $17.57 | 710,400 | — | — |
| 1996-07-19 | $14.81 | $17.87 | 368,600 | — | — |
| 1996-07-18 | $15.13 | $18.25 | 458,200 | — | — |
| 1996-07-17 | $14.50 | $17.49 | 252,600 | — | — |
| 1996-07-16 | $14.56 | $17.57 | 359,200 | — | — |
| 1996-07-15 | $14.81 | $17.87 | 196,600 | — | — |
| 1996-07-12 | $15.25 | $18.40 | 319,600 | — | — |
| 1996-07-11 | $15.25 | $18.40 | 283,200 | — | — |
| 1996-07-10 | $15.50 | $18.70 | 109,600 | — | — |
| 1996-07-09 | $15.50 | $18.70 | 302,800 | — | — |
| 1996-07-08 | $15.69 | $18.93 | 107,600 | — | — |
| 1996-07-05 | $15.81 | $19.08 | 71,400 | — | — |
| 1996-07-03 | $15.81 | $19.08 | 218,800 | — | — |
| 1996-07-02 | $15.88 | $19.15 | 251,600 | — | — |
| 1996-07-01 | $16.13 | $19.45 | 177,000 | — | — |
| 1996-06-28 | $16.31 | $19.68 | 199,800 | — | — |
| 1996-06-27 | $15.94 | $19.23 | 304,800 | — | — |
| 1996-06-26 | $15.81 | $19.08 | 625,600 | — | — |
| 1996-06-25 | $15.88 | $19.15 | 473,000 | — | — |
| 1996-06-24 | $16.06 | $19.38 | 1,184,200 | — | — |
| 1996-06-21 | $15.38 | $18.55 | 1,012,000 | — | — |
| 1996-06-20 | $15.56 | $18.78 | 541,400 | — | — |
| 1996-06-19 | $15.50 | $18.70 | 191,600 | — | — |
| 1996-06-18 | $16.06 | $19.38 | 243,400 | — | — |
| 1996-06-17 | $16.13 | $19.45 | 182,200 | — | — |
| 1996-06-14 | $16.31 | $19.68 | 356,000 | — | — |
| 1996-06-13 | $16.19 | $19.53 | 219,800 | — | — |
| 1996-06-12 | $16.25 | $19.61 | 93,400 | — | — |
| 1996-06-11 | $16.19 | $19.53 | 170,600 | — | — |
| 1996-06-10 | $16.50 | $19.91 | 388,200 | — | — |
| 1996-06-07 | $16.38 | $19.76 | 455,000 | — | — |
| 1996-06-06 | $16.31 | $19.68 | 349,200 | — | — |
| 1996-06-05 | $16.56 | $19.98 | 989,000 | — | — |
| 1996-06-04 | $16.25 | $19.61 | 1,259,400 | — | — |
| 1996-06-03 | $16.06 | $19.38 | 330,000 | — | — |
| 1996-05-31 | $16.44 | $19.83 | 1,322,600 | — | — |
| 1996-05-30 | $16.63 | $19.97 | 316,600 | — | — |
| 1996-05-29 | $16.50 | $19.82 | 525,400 | — | — |
| 1996-05-28 | $16.44 | $19.75 | 808,600 | — | — |
| 1996-05-24 | $16.56 | $19.90 | 294,000 | — | — |
| 1996-05-23 | $16.50 | $19.82 | 5,400,000 | — | — |
| 1996-05-22 | $16.38 | $19.67 | 422,600 | — | — |
| 1996-05-21 | $16.50 | $19.82 | 1,835,200 | — | — |
| 1996-05-20 | $16.81 | $20.20 | 454,800 | — | — |
| 1996-05-17 | $16.81 | $20.20 | 279,200 | — | — |
| 1996-05-16 | $16.56 | $19.90 | 362,600 | — | — |
| 1996-05-15 | $16.69 | $20.05 | 328,200 | — | — |
| 1996-05-14 | $16.69 | $20.05 | 282,800 | — | — |
| 1996-05-13 | $16.69 | $20.05 | 278,400 | — | — |
| 1996-05-10 | $16.38 | $19.67 | 394,200 | — | — |
| 1996-05-09 | $16.38 | $19.67 | 89,000 | — | — |
| 1996-05-08 | $16.13 | $19.37 | 336,200 | — | — |
| 1996-05-07 | $16.19 | $19.45 | 267,800 | — | — |
| 1996-05-06 | $16.31 | $19.60 | 366,200 | — | — |
| 1996-05-03 | $16.25 | $19.52 | 581,000 | — | — |
| 1996-05-02 | $16.38 | $19.67 | 433,400 | — | — |
| 1996-05-01 | $16.38 | $19.67 | 334,800 | — | — |
| 1996-04-30 | $16.25 | $19.52 | 195,000 | — | — |
| 1996-04-29 | $16.25 | $19.52 | 194,200 | — | — |
| 1996-04-26 | $16.31 | $19.60 | 215,600 | — | — |
| 1996-04-25 | $16.50 | $19.82 | 234,000 | — | — |
| 1996-04-24 | $16.44 | $19.75 | 507,600 | — | — |
| 1996-04-23 | $16.56 | $19.90 | 355,800 | — | — |
| 1996-04-22 | $16.44 | $19.75 | 306,600 | — | — |
| 1996-04-19 | $16.38 | $19.67 | 1,981,200 | — | — |
| 1996-04-18 | $15.63 | $18.77 | 376,600 | — | — |
| 1996-04-17 | $15.75 | $18.92 | 622,600 | — | — |
| 1996-04-16 | $15.81 | $19.00 | 1,157,400 | — | — |
| 1996-04-15 | $15.56 | $18.70 | 553,800 | — | — |
| 1996-04-12 | $15.50 | $18.62 | 378,200 | — | — |
| 1996-04-11 | $15.38 | $18.47 | 525,600 | — | — |
| 1996-04-10 | $15.38 | $18.47 | 711,400 | — | — |
| 1996-04-09 | $15.56 | $18.70 | 606,600 | — | — |
| 1996-04-08 | $15.63 | $18.77 | 792,400 | — | — |
| 1996-04-04 | $15.81 | $19.00 | 1,315,400 | — | — |
| 1996-04-03 | $16.00 | $19.22 | 3,903,800 | — | — |
| 1996-04-02 | $14.75 | $17.72 | 720,800 | — | — |
| 1996-04-01 | $14.44 | $17.35 | 558,800 | — | — |
| 1996-03-29 | $14.50 | $17.42 | 1,290,000 | — | — |
| 1996-03-28 | $14.50 | $17.42 | 540,400 | — | — |
| 1996-03-27 | $14.81 | $17.80 | 401,200 | — | — |
| 1996-03-26 | $14.75 | $17.72 | 117,200 | — | — |
| 1996-03-25 | $14.88 | $17.87 | 657,200 | — | — |
| 1996-03-22 | $14.69 | $17.65 | 153,200 | — | — |
| 1996-03-21 | $14.81 | $17.80 | 406,600 | — | — |
| 1996-03-20 | $14.69 | $17.65 | 248,200 | — | — |
| 1996-03-19 | $15.00 | $18.02 | 839,800 | — | — |
| 1996-03-18 | $14.94 | $17.95 | 749,400 | — | — |
| 1996-03-15 | $14.38 | $17.27 | 695,400 | — | — |
| 1996-03-14 | $14.38 | $17.27 | 662,400 | — | — |
| 1996-03-13 | $14.25 | $17.12 | 500,200 | — | — |
| 1996-03-12 | $13.94 | $16.74 | 535,400 | — | — |
| 1996-03-11 | $14.25 | $17.12 | 815,600 | — | — |
| 1996-03-08 | $13.94 | $16.74 | 276,200 | — | — |
| 1996-03-07 | $14.50 | $17.42 | 322,600 | — | — |
| 1996-03-06 | $14.50 | $17.42 | 1,403,600 | — | — |
| 1996-03-05 | $14.13 | $16.97 | 299,000 | — | — |
| 1996-03-04 | $14.06 | $16.89 | 463,400 | — | — |
| 1996-03-01 | $13.81 | $16.59 | 149,600 | — | — |
| 1996-02-29 | $13.63 | $16.28 | 270,400 | — | — |
| 1996-02-28 | $14.00 | $16.73 | 741,600 | — | — |
| 1996-02-27 | $14.00 | $16.73 | 246,000 | — | — |
| 1996-02-26 | $13.88 | $16.58 | 303,200 | — | — |
| 1996-02-23 | $13.88 | $16.58 | 349,400 | — | — |
| 1996-02-22 | $14.19 | $16.96 | 119,600 | — | — |
| 1996-02-21 | $14.13 | $16.88 | 1,038,000 | — | — |
| 1996-02-20 | $14.19 | $16.96 | 458,800 | — | — |
| 1996-02-16 | $14.13 | $16.88 | 653,400 | — | — |
| 1996-02-15 | $14.19 | $16.96 | 421,800 | — | — |
| 1996-02-14 | $14.00 | $16.73 | 396,600 | — | — |
| 1996-02-13 | $13.50 | $16.14 | 1,873,600 | — | — |
| 1996-02-12 | $13.38 | $15.99 | 1,617,600 | — | — |
| 1996-02-09 | $13.69 | $16.36 | 802,400 | — | — |
| 1996-02-08 | $14.19 | $16.96 | 399,800 | — | — |
| 1996-02-07 | $14.25 | $17.03 | 402,800 | — | — |
| 1996-02-06 | $14.31 | $17.11 | 250,800 | — | — |
| 1996-02-05 | $14.13 | $16.88 | 471,000 | — | — |
| 1996-02-02 | $14.25 | $17.03 | 216,000 | — | — |
| 1996-02-01 | $14.50 | $17.33 | 347,800 | — | — |
| 1996-01-31 | $14.50 | $17.33 | 390,400 | — | — |
| 1996-01-30 | $14.38 | $17.18 | 181,600 | — | — |
| 1996-01-29 | $14.31 | $17.11 | 212,400 | — | — |
| 1996-01-26 | $14.38 | $17.18 | 177,200 | — | — |
| 1996-01-25 | $14.38 | $17.18 | 145,000 | — | — |
| 1996-01-24 | $14.50 | $17.33 | 564,200 | — | — |
| 1996-01-23 | $14.38 | $17.18 | 586,800 | — | — |
| 1996-01-22 | $14.50 | $17.33 | 441,200 | — | — |
| 1996-01-19 | $14.19 | $16.96 | 352,000 | — | — |
| 1996-01-18 | $14.25 | $17.03 | 177,200 | — | — |
| 1996-01-17 | $14.38 | $17.18 | 216,800 | — | — |
| 1996-01-16 | $14.50 | $17.33 | 251,600 | — | — |
| 1996-01-15 | $14.56 | $17.41 | 116,000 | — | — |
| 1996-01-12 | $14.56 | $17.41 | 366,800 | — | — |
| 1996-01-11 | $14.25 | $17.03 | 169,600 | — | — |
| 1996-01-10 | $14.19 | $16.96 | 284,400 | — | — |
| 1996-01-09 | $14.56 | $17.41 | 360,200 | — | — |
| 1996-01-08 | $14.38 | $17.18 | 119,800 | — | — |
| 1996-01-05 | $14.00 | $16.73 | 288,000 | — | — |
| 1996-01-04 | $14.25 | $17.03 | 279,000 | — | — |
| 1996-01-03 | $14.38 | $17.18 | 174,200 | — | — |
| 1996-01-02 | $14.69 | $17.55 | 166,800 | — | — |