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 | $19.38 | $36.71 | 20,600 | — | — |
| 1996-12-30 | $19.38 | $36.71 | 29,300 | — | — |
| 1996-12-27 | $19.50 | $36.94 | 16,500 | — | — |
| 1996-12-26 | $19.63 | $37.18 | 38,500 | — | — |
| 1996-12-24 | $19.25 | $36.47 | 6,800 | — | — |
| 1996-12-23 | $19.00 | $36.00 | 31,300 | — | — |
| 1996-12-20 | $19.38 | $36.71 | 133,800 | — | — |
| 1996-12-19 | $18.25 | $34.57 | 77,800 | — | — |
| 1996-12-18 | $18.13 | $34.34 | 51,600 | — | — |
| 1996-12-17 | $18.25 | $34.57 | 173,500 | — | — |
| 1996-12-16 | $18.38 | $34.81 | 87,200 | — | — |
| 1996-12-13 | $18.25 | $34.57 | 42,800 | — | — |
| 1996-12-12 | $18.13 | $34.34 | 44,500 | — | — |
| 1996-12-11 | $18.25 | $34.57 | 25,200 | — | — |
| 1996-12-10 | $18.25 | $34.57 | 36,500 | — | — |
| 1996-12-09 | $18.38 | $34.81 | 96,600 | — | — |
| 1996-12-06 | $18.25 | $34.57 | 36,200 | — | — |
| 1996-12-05 | $18.38 | $34.81 | 40,600 | — | — |
| 1996-12-04 | $17.88 | $33.86 | 78,300 | — | — |
| 1996-12-03 | $17.88 | $33.86 | 59,000 | — | — |
| 1996-12-02 | $18.25 | $34.57 | 58,900 | — | — |
| 1996-11-29 | $17.88 | $33.86 | 20,400 | — | — |
| 1996-11-27 | $18.00 | $34.10 | 28,300 | — | — |
| 1996-11-26 | $18.00 | $34.10 | 61,600 | — | — |
| 1996-11-25 | $18.00 | $33.72 | 112,100 | — | — |
| 1996-11-22 | $16.63 | $31.15 | 137,100 | — | — |
| 1996-11-21 | $16.75 | $31.38 | 96,000 | — | — |
| 1996-11-20 | $16.88 | $31.61 | 141,100 | — | — |
| 1996-11-19 | $17.00 | $31.85 | 78,900 | — | — |
| 1996-11-18 | $17.00 | $31.85 | 116,800 | — | — |
| 1996-11-15 | $16.88 | $31.61 | 88,600 | — | — |
| 1996-11-14 | $16.75 | $31.38 | 76,200 | — | — |
| 1996-11-13 | $16.88 | $31.61 | 82,400 | — | — |
| 1996-11-12 | $16.88 | $31.61 | 145,000 | — | — |
| 1996-11-11 | $17.00 | $31.85 | 111,900 | — | — |
| 1996-11-08 | $17.63 | $33.02 | 130,000 | — | — |
| 1996-11-07 | $18.38 | $34.42 | 32,000 | — | — |
| 1996-11-06 | $18.50 | $34.66 | 56,800 | — | — |
| 1996-11-05 | $18.38 | $34.42 | 53,300 | — | — |
| 1996-11-04 | $18.50 | $34.66 | 40,300 | — | — |
| 1996-11-01 | $18.63 | $34.89 | 44,500 | — | — |
| 1996-10-31 | $18.75 | $35.13 | 33,100 | — | — |
| 1996-10-30 | $18.38 | $34.42 | 60,800 | — | — |
| 1996-10-29 | $18.50 | $34.66 | 38,200 | — | — |
| 1996-10-28 | $18.13 | $33.96 | 112,700 | — | — |
| 1996-10-25 | $17.88 | $33.49 | 79,500 | — | — |
| 1996-10-24 | $18.00 | $33.72 | 32,500 | — | — |
| 1996-10-23 | $17.88 | $33.49 | 53,700 | — | — |
| 1996-10-22 | $18.50 | $34.66 | 56,600 | — | — |
| 1996-10-21 | $18.38 | $34.42 | 55,000 | — | — |
| 1996-10-18 | $18.38 | $34.42 | 33,100 | — | — |
| 1996-10-17 | $18.75 | $35.13 | 67,400 | — | — |
| 1996-10-16 | $19.38 | $36.30 | 29,400 | — | — |
| 1996-10-15 | $19.13 | $35.83 | 58,100 | — | — |
| 1996-10-14 | $18.75 | $35.13 | 24,600 | — | — |
| 1996-10-11 | $18.63 | $34.89 | 30,400 | — | — |
| 1996-10-10 | $18.38 | $34.42 | 55,100 | — | — |
| 1996-10-09 | $18.63 | $34.89 | 54,000 | — | — |
| 1996-10-08 | $19.00 | $35.60 | 39,200 | — | — |
| 1996-10-07 | $18.88 | $35.36 | 68,100 | — | — |
| 1996-10-04 | $19.50 | $36.53 | 55,000 | — | — |
| 1996-10-03 | $19.88 | $37.23 | 44,300 | — | — |
| 1996-10-02 | $20.13 | $37.70 | 49,600 | — | — |
| 1996-10-01 | $19.88 | $37.23 | 13,400 | — | — |
| 1996-09-30 | $19.63 | $36.77 | 53,500 | — | — |
| 1996-09-27 | $20.25 | $37.94 | 97,500 | — | — |
| 1996-09-26 | $20.38 | $38.17 | 112,500 | — | — |
| 1996-09-25 | $20.75 | $38.87 | 38,900 | — | — |
| 1996-09-24 | $20.13 | $37.70 | 116,400 | — | — |
| 1996-09-23 | $20.00 | $37.47 | 99,000 | — | — |
| 1996-09-20 | $20.13 | $37.70 | 114,300 | — | — |
| 1996-09-19 | $19.75 | $37.00 | 66,000 | — | — |
| 1996-09-18 | $20.88 | $39.11 | 86,500 | — | — |
| 1996-09-17 | $20.50 | $38.41 | 77,300 | — | — |
| 1996-09-16 | $20.06 | $37.59 | 77,400 | — | — |
| 1996-09-13 | $19.88 | $37.23 | 130,400 | — | — |
| 1996-09-12 | $19.88 | $37.23 | 110,200 | — | — |
| 1996-09-11 | $19.44 | $36.41 | 64,200 | — | — |
| 1996-09-10 | $19.38 | $36.30 | 39,200 | — | — |
| 1996-09-09 | $19.44 | $36.41 | 108,400 | — | — |
| 1996-09-06 | $19.00 | $35.60 | 61,600 | — | — |
| 1996-09-05 | $18.88 | $35.36 | 91,200 | — | — |
| 1996-09-04 | $19.19 | $35.95 | 332,800 | — | — |
| 1996-09-03 | $18.75 | $35.13 | 273,200 | — | — |
| 1996-08-30 | $17.94 | $33.60 | 152,800 | — | — |
| 1996-08-29 | $17.00 | $31.85 | 144,200 | — | — |
| 1996-08-28 | $16.94 | $31.73 | 238,800 | — | — |
| 1996-08-27 | $16.94 | $31.73 | 232,200 | — | — |
| 1996-08-26 | $17.00 | $31.85 | 218,200 | — | — |
| 1996-08-23 | $16.63 | $31.15 | 405,000 | — | — |
| 1996-08-22 | $16.69 | $31.26 | 425,800 | — | — |
| 1996-08-21 | $17.19 | $32.20 | 230,200 | — | — |
| 1996-08-20 | $17.44 | $32.67 | 337,000 | — | — |
| 1996-08-19 | $17.75 | $33.25 | 236,600 | — | — |
| 1996-08-16 | $18.13 | $33.96 | 305,600 | — | — |
| 1996-08-15 | $19.38 | $36.30 | 345,400 | — | — |
| 1996-08-14 | $19.56 | $36.65 | 483,600 | — | — |
| 1996-08-13 | $20.81 | $38.99 | 198,800 | — | — |
| 1996-08-12 | $21.88 | $40.61 | 88,200 | — | — |
| 1996-08-09 | $22.44 | $41.65 | 114,200 | — | — |
| 1996-08-08 | $22.94 | $42.58 | 182,600 | — | — |
| 1996-08-07 | $23.25 | $43.16 | 141,000 | — | — |
| 1996-08-06 | $23.44 | $43.51 | 78,000 | — | — |
| 1996-08-05 | $22.94 | $42.58 | 30,200 | — | — |
| 1996-08-02 | $23.13 | $42.93 | 64,600 | — | — |
| 1996-08-01 | $22.75 | $42.23 | 45,200 | — | — |
| 1996-07-31 | $22.94 | $42.58 | 51,000 | — | — |
| 1996-07-30 | $23.19 | $43.04 | 97,800 | — | — |
| 1996-07-29 | $23.31 | $43.28 | 103,200 | — | — |
| 1996-07-26 | $23.50 | $43.62 | 110,200 | — | — |
| 1996-07-25 | $23.31 | $43.28 | 185,400 | — | — |
| 1996-07-24 | $22.56 | $41.88 | 48,600 | — | — |
| 1996-07-23 | $22.75 | $42.23 | 27,800 | — | — |
| 1996-07-22 | $22.75 | $42.23 | 26,400 | — | — |
| 1996-07-19 | $23.00 | $42.69 | 60,600 | — | — |
| 1996-07-18 | $23.38 | $43.39 | 94,000 | — | — |
| 1996-07-17 | $21.94 | $40.72 | 86,600 | — | — |
| 1996-07-16 | $21.63 | $40.14 | 82,200 | — | — |
| 1996-07-15 | $22.44 | $41.65 | 68,400 | — | — |
| 1996-07-12 | $23.38 | $43.39 | 28,200 | — | — |
| 1996-07-11 | $23.31 | $43.28 | 88,200 | — | — |
| 1996-07-10 | $23.63 | $43.86 | 104,400 | — | — |
| 1996-07-09 | $24.44 | $45.36 | 40,200 | — | — |
| 1996-07-08 | $24.69 | $45.83 | 42,600 | — | — |
| 1996-07-05 | $24.31 | $45.13 | 43,200 | — | — |
| 1996-07-03 | $24.69 | $45.83 | 50,600 | — | — |
| 1996-07-02 | $24.50 | $45.48 | 106,200 | — | — |
| 1996-07-01 | $24.19 | $44.90 | 159,600 | — | — |
| 1996-06-28 | $23.25 | $43.16 | 245,600 | — | — |
| 1996-06-27 | $24.50 | $45.48 | 53,800 | — | — |
| 1996-06-26 | $25.19 | $46.76 | 43,800 | — | — |
| 1996-06-25 | $25.31 | $46.99 | 62,200 | — | — |
| 1996-06-24 | $25.50 | $47.34 | 212,400 | — | — |
| 1996-06-21 | $25.44 | $47.22 | 89,400 | — | — |
| 1996-06-20 | $25.13 | $46.64 | 55,400 | — | — |
| 1996-06-19 | $25.31 | $46.99 | 48,800 | — | — |
| 1996-06-18 | $25.31 | $46.99 | 113,400 | — | — |
| 1996-06-17 | $25.25 | $46.87 | 98,800 | — | — |
| 1996-06-14 | $25.25 | $46.87 | 304,200 | — | — |
| 1996-06-13 | $26.94 | $50.00 | 127,000 | — | — |
| 1996-06-12 | $26.31 | $48.84 | 163,000 | — | — |
| 1996-06-11 | $25.94 | $48.15 | 120,800 | — | — |
| 1996-06-10 | $26.06 | $48.38 | 146,800 | — | — |
| 1996-06-07 | $26.06 | $48.38 | 384,000 | — | — |
| 1996-06-06 | $26.50 | $49.19 | 289,200 | — | — |
| 1996-06-05 | $25.69 | $47.68 | 167,000 | — | — |
| 1996-06-04 | $25.00 | $46.41 | 270,000 | — | — |
| 1996-06-03 | $24.69 | $45.83 | 113,600 | — | — |
| 1996-05-31 | $24.81 | $46.06 | 92,400 | — | — |
| 1996-05-30 | $24.56 | $45.60 | 82,600 | — | — |
| 1996-05-29 | $24.25 | $45.02 | 81,800 | — | — |
| 1996-05-28 | $24.44 | $44.99 | 91,800 | — | — |
| 1996-05-24 | $23.63 | $43.50 | 42,600 | — | — |
| 1996-05-23 | $23.44 | $43.15 | 33,200 | — | — |
| 1996-05-22 | $23.38 | $43.04 | 49,200 | — | — |
| 1996-05-21 | $23.56 | $43.38 | 131,400 | — | — |
| 1996-05-20 | $23.63 | $43.50 | 92,600 | — | — |
| 1996-05-17 | $23.50 | $43.27 | 108,800 | — | — |
| 1996-05-16 | $24.06 | $44.30 | 257,400 | — | — |
| 1996-05-15 | $23.13 | $42.58 | 28,200 | — | — |
| 1996-05-14 | $22.88 | $42.12 | 116,000 | — | — |
| 1996-05-13 | $22.44 | $41.31 | 222,200 | — | — |
| 1996-05-10 | $23.44 | $43.15 | 299,600 | — | — |
| 1996-05-09 | $22.88 | $42.12 | 190,200 | — | — |
| 1996-05-08 | $21.50 | $39.58 | 147,600 | — | — |
| 1996-05-07 | $21.88 | $40.27 | 152,800 | — | — |
| 1996-05-06 | $21.25 | $39.12 | 158,600 | — | — |
| 1996-05-03 | $20.81 | $38.32 | 165,000 | — | — |
| 1996-05-02 | $20.00 | $36.82 | 23,000 | — | — |
| 1996-05-01 | $20.06 | $36.94 | 148,600 | — | — |
| 1996-04-30 | $20.19 | $37.17 | 108,800 | — | — |
| 1996-04-29 | $20.44 | $37.63 | 105,400 | — | — |
| 1996-04-26 | $20.06 | $36.94 | 172,000 | — | — |
| 1996-04-25 | $20.69 | $38.09 | 461,000 | — | — |
| 1996-04-24 | $18.69 | $34.41 | 39,800 | — | — |
| 1996-04-23 | $19.25 | $35.44 | 104,400 | — | — |
| 1996-04-22 | $19.44 | $35.79 | 37,000 | — | — |
| 1996-04-19 | $19.31 | $35.56 | 50,000 | — | — |
| 1996-04-18 | $19.38 | $35.67 | 47,000 | — | — |
| 1996-04-17 | $19.38 | $35.67 | 64,200 | — | — |
| 1996-04-16 | $19.38 | $35.67 | 19,400 | — | — |
| 1996-04-15 | $19.44 | $35.79 | 23,400 | — | — |
| 1996-04-12 | $19.31 | $35.56 | 25,000 | — | — |
| 1996-04-11 | $19.38 | $35.67 | 35,600 | — | — |
| 1996-04-10 | $19.25 | $35.44 | 151,800 | — | — |
| 1996-04-09 | $19.06 | $35.10 | 39,400 | — | — |
| 1996-04-08 | $18.69 | $34.41 | 49,400 | — | — |
| 1996-04-04 | $19.63 | $36.13 | 88,200 | — | — |
| 1996-04-03 | $19.94 | $36.71 | 97,800 | — | — |
| 1996-04-02 | $19.81 | $36.48 | 80,200 | — | — |
| 1996-04-01 | $19.50 | $35.90 | 167,600 | — | — |
| 1996-03-29 | $19.25 | $35.44 | 113,800 | — | — |
| 1996-03-28 | $18.63 | $34.29 | 116,000 | — | — |
| 1996-03-27 | $18.56 | $34.18 | 88,200 | — | — |
| 1996-03-26 | $18.13 | $33.37 | 23,800 | — | — |
| 1996-03-25 | $18.31 | $33.72 | 28,800 | — | — |
| 1996-03-22 | $18.38 | $33.83 | 115,200 | — | — |
| 1996-03-21 | $18.69 | $34.41 | 92,800 | — | — |
| 1996-03-20 | $18.63 | $34.29 | 80,800 | — | — |
| 1996-03-19 | $18.50 | $34.06 | 21,600 | — | — |
| 1996-03-18 | $18.44 | $33.95 | 84,600 | — | — |
| 1996-03-15 | $18.19 | $33.49 | 17,000 | — | — |
| 1996-03-14 | $18.00 | $33.14 | 35,600 | — | — |
| 1996-03-13 | $17.81 | $32.79 | 18,400 | — | — |
| 1996-03-12 | $17.81 | $32.79 | 19,200 | — | — |
| 1996-03-11 | $17.69 | $32.56 | 31,000 | — | — |
| 1996-03-08 | $17.25 | $31.76 | 34,600 | — | — |
| 1996-03-07 | $17.81 | $32.79 | 36,800 | — | — |
| 1996-03-06 | $17.50 | $32.22 | 22,400 | — | — |
| 1996-03-05 | $17.75 | $32.68 | 29,000 | — | — |
| 1996-03-04 | $17.88 | $32.91 | 50,400 | — | — |
| 1996-03-01 | $17.69 | $32.56 | 58,600 | — | — |
| 1996-02-29 | $17.44 | $32.10 | 41,000 | — | — |
| 1996-02-28 | $17.56 | $32.33 | 47,000 | — | — |
| 1996-02-27 | $17.69 | $32.20 | 100,200 | — | — |
| 1996-02-26 | $17.50 | $31.86 | 141,800 | — | — |
| 1996-02-23 | $16.81 | $30.60 | 58,000 | — | — |
| 1996-02-22 | $16.63 | $30.26 | 43,200 | — | — |
| 1996-02-21 | $16.63 | $30.26 | 30,000 | — | — |
| 1996-02-20 | $16.38 | $29.81 | 17,600 | — | — |
| 1996-02-16 | $16.25 | $29.58 | 17,800 | — | — |
| 1996-02-15 | $16.13 | $29.35 | 15,000 | — | — |
| 1996-02-14 | $16.06 | $29.24 | 102,000 | — | — |
| 1996-02-13 | $16.19 | $29.47 | 14,400 | — | — |
| 1996-02-12 | $16.25 | $29.58 | 27,400 | — | — |
| 1996-02-09 | $16.38 | $29.81 | 39,600 | — | — |
| 1996-02-08 | $16.38 | $29.81 | 14,600 | — | — |
| 1996-02-07 | $16.31 | $29.69 | 12,400 | — | — |
| 1996-02-06 | $16.31 | $29.69 | 11,800 | — | — |
| 1996-02-05 | $16.19 | $29.47 | 11,600 | — | — |
| 1996-02-02 | $16.13 | $29.35 | 21,200 | — | — |
| 1996-02-01 | $16.31 | $29.69 | 41,600 | — | — |
| 1996-01-31 | $15.94 | $29.01 | 22,800 | — | — |
| 1996-01-30 | $15.81 | $28.78 | 45,800 | — | — |
| 1996-01-29 | $16.31 | $29.69 | 12,600 | — | — |
| 1996-01-26 | $16.38 | $29.81 | 135,000 | — | — |
| 1996-01-25 | $16.56 | $30.15 | 23,400 | — | — |
| 1996-01-24 | $16.44 | $29.92 | 42,400 | — | — |
| 1996-01-23 | $16.44 | $29.92 | 64,800 | — | — |
| 1996-01-22 | $16.50 | $30.03 | 36,000 | — | — |
| 1996-01-19 | $16.56 | $30.15 | 26,400 | — | — |
| 1996-01-18 | $16.50 | $30.03 | 45,600 | — | — |
| 1996-01-17 | $16.44 | $29.92 | 44,000 | — | — |
| 1996-01-16 | $16.38 | $29.81 | 106,800 | — | — |
| 1996-01-15 | $16.06 | $29.24 | 34,000 | — | — |
| 1996-01-12 | $15.94 | $29.01 | 168,400 | — | — |
| 1996-01-11 | $15.63 | $28.44 | 46,400 | — | — |
| 1996-01-10 | $15.44 | $28.10 | 44,400 | — | — |
| 1996-01-09 | $15.13 | $27.53 | 18,800 | — | — |
| 1996-01-08 | $15.19 | $27.65 | 28,400 | — | — |
| 1996-01-05 | $15.19 | $27.65 | 22,200 | — | — |
| 1996-01-04 | $15.06 | $27.42 | 34,600 | — | — |
| 1996-01-03 | $15.00 | $27.30 | 36,200 | — | — |
| 1996-01-02 | $14.44 | $26.28 | 30,000 | — | — |