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 | $16.06 | $28.12 | 4,400 | — | — |
| 1996-12-30 | $16.06 | $28.12 | 4,000 | — | — |
| 1996-12-27 | $16.16 | $28.28 | 13,200 | — | — |
| 1996-12-26 | $16.00 | $28.01 | 3,600 | — | — |
| 1996-12-24 | $16.00 | $28.01 | 5,000 | — | — |
| 1996-12-23 | $16.00 | $28.01 | 22,400 | — | — |
| 1996-12-20 | $16.13 | $28.23 | 6,800 | — | — |
| 1996-12-19 | $16.13 | $28.23 | 23,800 | — | — |
| 1996-12-18 | $16.13 | $28.23 | 3,200 | — | — |
| 1996-12-17 | $16.00 | $28.01 | 6,600 | — | — |
| 1996-12-16 | $16.13 | $28.23 | 8,600 | — | — |
| 1996-12-13 | $16.13 | $28.23 | 5,000 | — | — |
| 1996-12-12 | $16.50 | $28.88 | 12,600 | — | — |
| 1996-12-11 | $16.38 | $28.67 | 14,800 | — | — |
| 1996-12-10 | $16.63 | $29.10 | 60,600 | — | — |
| 1996-12-09 | $16.31 | $28.56 | 17,200 | — | — |
| 1996-12-06 | $16.25 | $28.45 | 64,200 | — | — |
| 1996-12-05 | $16.44 | $28.78 | 15,800 | — | — |
| 1996-12-04 | $16.25 | $28.45 | 7,000 | — | — |
| 1996-12-03 | $16.44 | $28.78 | 35,400 | — | — |
| 1996-12-02 | $16.25 | $28.45 | 6,800 | — | — |
| 1996-11-29 | $16.25 | $28.45 | 1,200 | — | — |
| 1996-11-27 | $16.25 | $28.45 | 5,000 | — | — |
| 1996-11-26 | $16.38 | $28.67 | 4,200 | — | — |
| 1996-11-25 | $16.50 | $28.88 | 6,000 | — | — |
| 1996-11-22 | $16.38 | $28.67 | 37,200 | — | — |
| 1996-11-21 | $16.25 | $28.45 | 3,600 | — | — |
| 1996-11-20 | $16.25 | $28.45 | 4,200 | — | — |
| 1996-11-19 | $16.31 | $28.56 | 24,800 | — | — |
| 1996-11-18 | $16.25 | $28.45 | 30,200 | — | — |
| 1996-11-15 | $16.38 | $28.67 | 4,000 | — | — |
| 1996-11-14 | $16.25 | $28.45 | 6,800 | — | — |
| 1996-11-13 | $16.75 | $29.32 | 13,800 | — | — |
| 1996-11-12 | $16.38 | $28.27 | 20,400 | — | — |
| 1996-11-11 | $16.25 | $28.06 | 14,200 | — | — |
| 1996-11-08 | $16.00 | $27.62 | 4,400 | — | — |
| 1996-11-07 | $16.25 | $28.06 | 10,800 | — | — |
| 1996-11-06 | $16.25 | $28.06 | 9,200 | — | — |
| 1996-11-05 | $16.25 | $28.06 | 10,800 | — | — |
| 1996-11-04 | $16.38 | $28.27 | 6,600 | — | — |
| 1996-11-01 | $16.38 | $28.27 | 30,000 | — | — |
| 1996-10-31 | $16.13 | $27.84 | 18,600 | — | — |
| 1996-10-30 | $16.50 | $28.49 | 18,800 | — | — |
| 1996-10-29 | $16.75 | $28.92 | 5,000 | — | — |
| 1996-10-28 | $16.38 | $28.27 | 6,600 | — | — |
| 1996-10-25 | $16.75 | $28.92 | 3,200 | — | — |
| 1996-10-24 | $16.75 | $28.92 | 4,000 | — | — |
| 1996-10-23 | $16.75 | $28.92 | 4,600 | — | — |
| 1996-10-22 | $16.50 | $28.49 | 9,400 | — | — |
| 1996-10-21 | $16.63 | $28.70 | 6,000 | — | — |
| 1996-10-18 | $16.63 | $28.70 | 3,600 | — | — |
| 1996-10-17 | $16.69 | $28.81 | 12,800 | — | — |
| 1996-10-16 | $16.88 | $29.14 | 4,600 | — | — |
| 1996-10-15 | $16.63 | $28.70 | 9,600 | — | — |
| 1996-10-14 | $16.63 | $28.70 | 5,800 | — | — |
| 1996-10-11 | $16.88 | $29.14 | 11,000 | — | — |
| 1996-10-10 | $16.75 | $28.92 | 21,200 | — | — |
| 1996-10-09 | $16.75 | $28.92 | 4,800 | — | — |
| 1996-10-08 | $16.75 | $28.92 | 5,000 | — | — |
| 1996-10-07 | $17.13 | $29.57 | 2,200 | — | — |
| 1996-10-04 | $16.75 | $28.92 | 7,200 | — | — |
| 1996-10-03 | $16.75 | $28.92 | 2,400 | — | — |
| 1996-10-02 | $16.75 | $28.92 | 8,800 | — | — |
| 1996-10-01 | $16.75 | $28.92 | 15,400 | — | — |
| 1996-09-30 | $16.75 | $28.92 | 2,800 | — | — |
| 1996-09-27 | $16.75 | $28.92 | 5,600 | — | — |
| 1996-09-26 | $16.75 | $28.92 | 5,600 | — | — |
| 1996-09-25 | $16.88 | $29.14 | 2,400 | — | — |
| 1996-09-24 | $16.75 | $28.92 | 13,000 | — | — |
| 1996-09-23 | $16.94 | $29.24 | 11,000 | — | — |
| 1996-09-20 | $17.00 | $29.35 | 38,600 | — | — |
| 1996-09-19 | $16.88 | $29.14 | 24,000 | — | — |
| 1996-09-18 | $17.19 | $29.67 | 16,000 | — | — |
| 1996-09-17 | $17.13 | $29.57 | 3,800 | — | — |
| 1996-09-16 | $17.00 | $29.35 | 20,800 | — | — |
| 1996-09-13 | $17.13 | $29.57 | 20,000 | — | — |
| 1996-09-12 | $17.06 | $29.46 | 30,000 | — | — |
| 1996-09-11 | $16.75 | $28.92 | 18,800 | — | — |
| 1996-09-10 | $17.13 | $29.57 | 49,600 | — | — |
| 1996-09-09 | $17.00 | $29.35 | 57,200 | — | — |
| 1996-09-06 | $16.25 | $28.06 | 23,400 | — | — |
| 1996-09-05 | $16.25 | $28.06 | 14,200 | — | — |
| 1996-09-04 | $16.38 | $28.27 | 13,800 | — | — |
| 1996-09-03 | $16.31 | $28.16 | 7,400 | — | — |
| 1996-08-30 | $16.00 | $27.62 | 8,400 | — | — |
| 1996-08-29 | $16.13 | $27.84 | 5,400 | — | — |
| 1996-08-28 | $16.38 | $28.27 | 4,000 | — | — |
| 1996-08-27 | $16.38 | $28.27 | 4,400 | — | — |
| 1996-08-26 | $16.25 | $28.06 | 10,600 | — | — |
| 1996-08-23 | $16.25 | $28.06 | 20,200 | — | — |
| 1996-08-22 | $16.38 | $28.27 | 7,600 | — | — |
| 1996-08-21 | $16.50 | $28.49 | 5,000 | — | — |
| 1996-08-20 | $16.25 | $28.06 | 6,800 | — | — |
| 1996-08-19 | $16.00 | $27.62 | 31,200 | — | — |
| 1996-08-16 | $17.00 | $29.35 | 9,000 | — | — |
| 1996-08-15 | $16.63 | $28.70 | 6,400 | — | — |
| 1996-08-14 | $17.00 | $29.35 | 18,200 | — | — |
| 1996-08-13 | $16.63 | $28.70 | 7,200 | — | — |
| 1996-08-12 | $17.00 | $28.96 | 7,600 | — | — |
| 1996-08-09 | $17.00 | $28.96 | 6,400 | — | — |
| 1996-08-08 | $16.63 | $28.32 | 11,800 | — | — |
| 1996-08-07 | $16.63 | $28.32 | 4,000 | — | — |
| 1996-08-06 | $16.63 | $28.32 | 9,600 | — | — |
| 1996-08-05 | $16.63 | $28.32 | 5,200 | — | — |
| 1996-08-02 | $17.00 | $28.96 | 4,800 | — | — |
| 1996-08-01 | $16.88 | $28.75 | 16,800 | — | — |
| 1996-07-31 | $16.63 | $28.32 | 11,400 | — | — |
| 1996-07-30 | $16.63 | $28.32 | 1,000 | — | — |
| 1996-07-29 | $16.63 | $28.32 | 6,400 | — | — |
| 1996-07-26 | $16.50 | $28.11 | 3,000 | — | — |
| 1996-07-25 | $16.88 | $28.75 | 8,200 | — | — |
| 1996-07-24 | $16.50 | $28.11 | 600 | — | — |
| 1996-07-23 | $16.50 | $28.11 | 9,200 | — | — |
| 1996-07-22 | $16.88 | $28.75 | 10,000 | — | — |
| 1996-07-19 | $16.50 | $28.11 | 16,800 | — | — |
| 1996-07-18 | $16.63 | $28.32 | 13,800 | — | — |
| 1996-07-17 | $16.25 | $27.68 | 23,400 | — | — |
| 1996-07-16 | $16.63 | $28.32 | 8,400 | — | — |
| 1996-07-15 | $16.25 | $27.68 | 4,400 | — | — |
| 1996-07-12 | $16.25 | $27.68 | 3,000 | — | — |
| 1996-07-11 | $16.25 | $27.68 | 1,600 | — | — |
| 1996-07-10 | $16.25 | $27.68 | 1,400 | — | — |
| 1996-07-09 | $16.25 | $27.68 | 5,400 | — | — |
| 1996-07-08 | $16.63 | $28.32 | 4,400 | — | — |
| 1996-07-05 | $16.25 | $27.68 | 3,200 | — | — |
| 1996-07-03 | $16.38 | $27.90 | 16,800 | — | — |
| 1996-07-02 | $16.50 | $28.11 | 11,800 | — | — |
| 1996-07-01 | $16.13 | $27.47 | 134,800 | — | — |
| 1996-06-28 | $16.25 | $27.68 | 51,400 | — | — |
| 1996-06-27 | $16.75 | $28.54 | 9,400 | — | — |
| 1996-06-26 | $16.88 | $28.75 | 3,200 | — | — |
| 1996-06-25 | $16.75 | $28.54 | 15,200 | — | — |
| 1996-06-24 | $16.88 | $28.75 | 23,800 | — | — |
| 1996-06-21 | $16.88 | $28.75 | 40,000 | — | — |
| 1996-06-20 | $17.06 | $29.07 | 13,800 | — | — |
| 1996-06-19 | $17.00 | $28.96 | 2,600 | — | — |
| 1996-06-18 | $17.00 | $28.96 | 26,400 | — | — |
| 1996-06-17 | $17.00 | $28.96 | 26,600 | — | — |
| 1996-06-14 | $17.00 | $28.96 | 30,000 | — | — |
| 1996-06-13 | $17.25 | $29.39 | 3,000 | — | — |
| 1996-06-12 | $16.88 | $28.75 | 10,800 | — | — |
| 1996-06-11 | $16.88 | $28.75 | 8,800 | — | — |
| 1996-06-10 | $16.75 | $28.54 | 52,000 | — | — |
| 1996-06-07 | $17.00 | $28.96 | 16,800 | — | — |
| 1996-06-06 | $16.75 | $28.54 | 45,600 | — | — |
| 1996-06-05 | $16.50 | $28.11 | 49,200 | — | — |
| 1996-06-04 | $16.50 | $28.11 | 16,000 | — | — |
| 1996-06-03 | $16.25 | $27.68 | 20,800 | — | — |
| 1996-05-31 | $16.63 | $28.32 | 3,400 | — | — |
| 1996-05-30 | $16.25 | $27.68 | 38,400 | — | — |
| 1996-05-29 | $16.63 | $28.32 | 24,200 | — | — |
| 1996-05-28 | $17.13 | $29.18 | 8,600 | — | — |
| 1996-05-24 | $17.38 | $29.60 | 22,400 | — | — |
| 1996-05-23 | $17.38 | $29.60 | 3,000 | — | — |
| 1996-05-22 | $17.38 | $29.60 | 8,800 | — | — |
| 1996-05-21 | $17.69 | $30.13 | 17,600 | — | — |
| 1996-05-20 | $18.00 | $30.67 | 8,400 | — | — |
| 1996-05-17 | $18.25 | $31.09 | 11,400 | — | — |
| 1996-05-16 | $18.13 | $30.88 | 5,400 | — | — |
| 1996-05-15 | $18.00 | $30.67 | 5,600 | — | — |
| 1996-05-14 | $18.00 | $30.67 | 11,200 | — | — |
| 1996-05-13 | $18.00 | $30.67 | 3,800 | — | — |
| 1996-05-10 | $18.00 | $30.28 | 3,400 | — | — |
| 1996-05-09 | $18.25 | $30.70 | 29,800 | — | — |
| 1996-05-08 | $18.25 | $30.70 | 2,800 | — | — |
| 1996-05-07 | $18.00 | $30.28 | 3,400 | — | — |
| 1996-05-06 | $18.00 | $30.28 | 7,000 | — | — |
| 1996-05-03 | $18.19 | $30.60 | 6,200 | — | — |
| 1996-05-02 | $18.06 | $30.39 | 11,200 | — | — |
| 1996-05-01 | $18.50 | $31.12 | 18,600 | — | — |
| 1996-04-30 | $18.13 | $30.49 | 7,600 | — | — |
| 1996-04-29 | $18.13 | $30.49 | 7,800 | — | — |
| 1996-04-26 | $18.38 | $30.91 | 13,600 | — | — |
| 1996-04-25 | $18.50 | $31.12 | 1,600 | — | — |
| 1996-04-24 | $18.50 | $31.12 | 4,400 | — | — |
| 1996-04-23 | $18.50 | $31.12 | 9,000 | — | — |
| 1996-04-22 | $18.50 | $31.12 | 4,400 | — | — |
| 1996-04-19 | $18.50 | $31.12 | 6,600 | — | — |
| 1996-04-18 | $18.50 | $31.12 | 6,800 | — | — |
| 1996-04-17 | $18.75 | $31.54 | 7,800 | — | — |
| 1996-04-16 | $18.63 | $31.33 | 12,000 | — | — |
| 1996-04-15 | $19.00 | $31.97 | 2,000 | — | — |
| 1996-04-12 | $18.88 | $31.76 | 3,400 | — | — |
| 1996-04-11 | $18.88 | $31.76 | 36,600 | — | — |
| 1996-04-10 | $19.00 | $31.97 | 10,800 | — | — |
| 1996-04-09 | $19.13 | $32.18 | 13,000 | — | — |
| 1996-04-08 | $19.13 | $32.18 | 9,400 | — | — |
| 1996-04-04 | $19.13 | $32.18 | 7,000 | — | — |
| 1996-04-03 | $19.13 | $32.18 | 9,200 | — | — |
| 1996-04-02 | $19.25 | $32.39 | 50,600 | — | — |
| 1996-04-01 | $19.13 | $32.18 | 12,200 | — | — |
| 1996-03-29 | $19.13 | $32.18 | 14,600 | — | — |
| 1996-03-28 | $19.25 | $32.39 | 28,200 | — | — |
| 1996-03-27 | $19.00 | $31.97 | 8,600 | — | — |
| 1996-03-26 | $19.19 | $32.28 | 24,400 | — | — |
| 1996-03-25 | $19.00 | $31.97 | 6,000 | — | — |
| 1996-03-22 | $19.00 | $31.97 | 1,200 | — | — |
| 1996-03-21 | $19.00 | $31.97 | 36,600 | — | — |
| 1996-03-20 | $19.00 | $31.97 | 20,400 | — | — |
| 1996-03-19 | $18.81 | $31.65 | 3,800 | — | — |
| 1996-03-18 | $19.06 | $32.07 | 8,600 | — | — |
| 1996-03-15 | $18.81 | $31.65 | 20,600 | — | — |
| 1996-03-14 | $18.81 | $31.65 | 5,200 | — | — |
| 1996-03-13 | $18.94 | $31.86 | 51,400 | — | — |
| 1996-03-12 | $18.94 | $31.86 | 39,600 | — | — |
| 1996-03-11 | $18.88 | $31.76 | 34,600 | — | — |
| 1996-03-08 | $18.81 | $31.65 | 80,600 | — | — |
| 1996-03-07 | $19.13 | $32.18 | 17,600 | — | — |
| 1996-03-06 | $19.00 | $31.97 | 39,600 | — | — |
| 1996-03-05 | $18.75 | $31.54 | 38,800 | — | — |
| 1996-03-04 | $18.69 | $31.44 | 10,400 | — | — |
| 1996-03-01 | $18.50 | $31.12 | 48,000 | — | — |
| 1996-02-29 | $18.88 | $31.76 | 6,000 | — | — |
| 1996-02-28 | $18.75 | $31.54 | 35,000 | — | — |
| 1996-02-27 | $18.38 | $30.91 | 10,600 | — | — |
| 1996-02-26 | $18.38 | $30.91 | 47,200 | — | — |
| 1996-02-23 | $18.25 | $30.70 | 56,600 | — | — |
| 1996-02-22 | $18.13 | $30.49 | 27,800 | — | — |
| 1996-02-21 | $17.88 | $30.07 | 120,200 | — | — |
| 1996-02-20 | $17.88 | $30.07 | 16,800 | — | — |
| 1996-02-16 | $18.00 | $30.28 | 28,200 | — | — |
| 1996-02-15 | $17.75 | $29.86 | 31,200 | — | — |
| 1996-02-14 | $17.75 | $29.86 | 10,200 | — | — |
| 1996-02-13 | $17.75 | $29.86 | 12,200 | — | — |
| 1996-02-12 | $17.75 | $29.48 | 22,000 | — | — |
| 1996-02-09 | $17.75 | $29.48 | 12,000 | — | — |
| 1996-02-08 | $18.13 | $30.11 | 15,200 | — | — |
| 1996-02-07 | $17.75 | $29.48 | 4,000 | — | — |
| 1996-02-06 | $17.75 | $29.48 | 8,400 | — | — |
| 1996-02-05 | $18.13 | $30.11 | 5,800 | — | — |
| 1996-02-02 | $17.75 | $29.48 | 3,000 | — | — |
| 1996-02-01 | $18.06 | $30.00 | 17,200 | — | — |
| 1996-01-31 | $17.75 | $29.48 | 10,200 | — | — |
| 1996-01-30 | $17.75 | $29.48 | 6,600 | — | — |
| 1996-01-29 | $17.75 | $29.48 | 12,600 | — | — |
| 1996-01-26 | $17.88 | $29.69 | 6,800 | — | — |
| 1996-01-25 | $17.75 | $29.48 | 7,000 | — | — |
| 1996-01-24 | $17.88 | $29.69 | 17,000 | — | — |
| 1996-01-23 | $17.88 | $29.69 | 11,200 | — | — |
| 1996-01-22 | $17.75 | $29.48 | 14,400 | — | — |
| 1996-01-19 | $17.88 | $29.69 | 2,400 | — | — |
| 1996-01-18 | $17.75 | $29.48 | 5,200 | — | — |
| 1996-01-17 | $17.94 | $29.80 | 8,000 | — | — |
| 1996-01-16 | $17.94 | $29.80 | 9,200 | — | — |
| 1996-01-15 | $17.88 | $29.69 | 1,200 | — | — |
| 1996-01-12 | $17.88 | $29.69 | 24,400 | — | — |
| 1996-01-11 | $18.13 | $30.11 | 4,400 | — | — |
| 1996-01-10 | $18.00 | $29.90 | 15,800 | — | — |
| 1996-01-09 | $18.00 | $29.90 | 34,600 | — | — |
| 1996-01-08 | $17.75 | $29.48 | 800 | — | — |
| 1996-01-05 | $18.00 | $29.90 | 14,000 | — | — |
| 1996-01-04 | $17.88 | $29.69 | 13,800 | — | — |
| 1996-01-03 | $18.13 | $30.11 | 7,400 | — | — |
| 1996-01-02 | $17.88 | $29.69 | 23,400 | — | — |