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 | $19.25 | $35.53 | 25,000 | — | — |
| 1996-12-30 | $19.13 | $35.30 | 41,600 | — | — |
| 1996-12-27 | $19.25 | $35.53 | 12,700 | — | — |
| 1996-12-26 | $19.25 | $35.53 | 14,200 | — | — |
| 1996-12-24 | $19.25 | $35.53 | 39,200 | — | — |
| 1996-12-23 | $19.00 | $35.07 | 51,900 | — | — |
| 1996-12-20 | $18.88 | $34.84 | 41,000 | — | — |
| 1996-12-19 | $18.88 | $34.84 | 19,100 | — | — |
| 1996-12-18 | $19.13 | $35.30 | 27,600 | — | — |
| 1996-12-17 | $18.88 | $34.84 | 39,400 | — | — |
| 1996-12-16 | $18.75 | $34.61 | 35,300 | — | — |
| 1996-12-13 | $19.25 | $35.53 | 68,600 | — | — |
| 1996-12-12 | $19.13 | $35.30 | 62,200 | — | — |
| 1996-12-11 | $19.38 | $35.76 | 50,600 | — | — |
| 1996-12-10 | $19.50 | $36.00 | 62,100 | — | — |
| 1996-12-09 | $19.13 | $35.30 | 59,300 | — | — |
| 1996-12-06 | $18.88 | $34.84 | 50,600 | — | — |
| 1996-12-05 | $19.38 | $35.76 | 41,800 | — | — |
| 1996-12-04 | $19.50 | $36.00 | 61,800 | — | — |
| 1996-12-03 | $19.75 | $36.46 | 32,800 | — | — |
| 1996-12-02 | $19.63 | $36.23 | 22,100 | — | — |
| 1996-11-29 | $19.50 | $36.00 | 7,300 | — | — |
| 1996-11-27 | $19.63 | $36.23 | 59,300 | — | — |
| 1996-11-26 | $19.25 | $35.53 | 46,000 | — | — |
| 1996-11-25 | $19.38 | $35.76 | 59,100 | — | — |
| 1996-11-22 | $18.88 | $34.84 | 49,300 | — | — |
| 1996-11-21 | $18.75 | $34.61 | 39,800 | — | — |
| 1996-11-20 | $18.63 | $34.38 | 66,400 | — | — |
| 1996-11-19 | $18.75 | $34.61 | 12,600 | — | — |
| 1996-11-18 | $18.88 | $34.84 | 15,500 | — | — |
| 1996-11-15 | $18.88 | $34.84 | 21,000 | — | — |
| 1996-11-14 | $19.00 | $35.07 | 38,000 | — | — |
| 1996-11-13 | $19.00 | $35.07 | 81,600 | — | — |
| 1996-11-12 | $19.13 | $34.92 | 402,900 | — | — |
| 1996-11-11 | $19.13 | $34.92 | 29,700 | — | — |
| 1996-11-08 | $19.13 | $34.92 | 37,800 | — | — |
| 1996-11-07 | $19.25 | $35.15 | 63,700 | — | — |
| 1996-11-06 | $19.13 | $34.92 | 78,200 | — | — |
| 1996-11-05 | $19.00 | $34.70 | 34,000 | — | — |
| 1996-11-04 | $19.13 | $34.92 | 59,500 | — | — |
| 1996-11-01 | $19.00 | $34.70 | 41,800 | — | — |
| 1996-10-31 | $19.13 | $34.92 | 115,700 | — | — |
| 1996-10-30 | $18.50 | $33.78 | 26,100 | — | — |
| 1996-10-29 | $18.38 | $33.56 | 32,100 | — | — |
| 1996-10-28 | $18.25 | $33.33 | 39,500 | — | — |
| 1996-10-25 | $18.38 | $33.56 | 71,200 | — | — |
| 1996-10-24 | $18.38 | $33.56 | 35,700 | — | — |
| 1996-10-23 | $18.38 | $33.56 | 44,000 | — | — |
| 1996-10-22 | $18.38 | $33.56 | 58,200 | — | — |
| 1996-10-21 | $18.50 | $33.78 | 42,700 | — | — |
| 1996-10-18 | $18.63 | $34.01 | 32,500 | — | — |
| 1996-10-17 | $18.63 | $34.01 | 34,000 | — | — |
| 1996-10-16 | $18.63 | $34.01 | 74,800 | — | — |
| 1996-10-15 | $18.50 | $33.78 | 174,700 | — | — |
| 1996-10-14 | $18.25 | $33.33 | 93,700 | — | — |
| 1996-10-11 | $18.13 | $33.10 | 33,100 | — | — |
| 1996-10-10 | $18.13 | $33.10 | 43,600 | — | — |
| 1996-10-09 | $18.25 | $33.33 | 87,200 | — | — |
| 1996-10-08 | $18.25 | $33.33 | 59,800 | — | — |
| 1996-10-07 | $17.88 | $32.64 | 48,900 | — | — |
| 1996-10-04 | $17.88 | $32.64 | 49,700 | — | — |
| 1996-10-03 | $17.63 | $32.19 | 22,400 | — | — |
| 1996-10-02 | $17.50 | $31.96 | 14,600 | — | — |
| 1996-10-01 | $17.63 | $32.19 | 11,300 | — | — |
| 1996-09-30 | $17.50 | $31.96 | 12,100 | — | — |
| 1996-09-27 | $17.63 | $32.19 | 24,000 | — | — |
| 1996-09-26 | $17.75 | $32.41 | 42,600 | — | — |
| 1996-09-25 | $17.75 | $32.41 | 48,300 | — | — |
| 1996-09-24 | $17.75 | $32.41 | 58,000 | — | — |
| 1996-09-23 | $17.63 | $32.19 | 16,000 | — | — |
| 1996-09-20 | $17.75 | $32.41 | 32,300 | — | — |
| 1996-09-19 | $17.63 | $32.19 | 32,100 | — | — |
| 1996-09-18 | $17.75 | $32.41 | 23,100 | — | — |
| 1996-09-17 | $17.63 | $32.19 | 38,500 | — | — |
| 1996-09-16 | $17.75 | $32.41 | 35,000 | — | — |
| 1996-09-13 | $17.88 | $32.64 | 94,100 | — | — |
| 1996-09-12 | $17.75 | $32.41 | 19,500 | — | — |
| 1996-09-11 | $17.63 | $32.19 | 18,400 | — | — |
| 1996-09-10 | $18.00 | $32.87 | 34,500 | — | — |
| 1996-09-09 | $17.75 | $32.41 | 37,800 | — | — |
| 1996-09-06 | $17.88 | $32.64 | 19,400 | — | — |
| 1996-09-05 | $17.88 | $32.64 | 56,000 | — | — |
| 1996-09-04 | $18.13 | $33.10 | 46,200 | — | — |
| 1996-09-03 | $17.75 | $32.41 | 27,800 | — | — |
| 1996-08-30 | $17.88 | $32.64 | 40,200 | — | — |
| 1996-08-29 | $17.88 | $32.64 | 75,800 | — | — |
| 1996-08-28 | $18.00 | $32.87 | 58,500 | — | — |
| 1996-08-27 | $18.13 | $33.10 | 99,100 | — | — |
| 1996-08-26 | $17.88 | $32.64 | 54,700 | — | — |
| 1996-08-23 | $17.88 | $32.64 | 109,200 | — | — |
| 1996-08-22 | $17.75 | $32.41 | 299,500 | — | — |
| 1996-08-21 | $18.00 | $32.87 | 391,500 | — | — |
| 1996-08-20 | $17.50 | $31.96 | 292,100 | — | — |
| 1996-08-19 | $17.50 | $31.96 | 161,000 | — | — |
| 1996-08-16 | $17.25 | $31.50 | 195,000 | — | — |
| 1996-08-15 | $16.75 | $30.59 | 185,900 | — | — |
| 1996-08-14 | $16.63 | $30.36 | 98,500 | — | — |
| 1996-08-13 | $16.63 | $30.36 | 115,600 | — | — |
| 1996-08-12 | $16.63 | $29.98 | 292,500 | — | — |
| 1996-08-09 | $16.00 | $28.86 | 12,300 | — | — |
| 1996-08-08 | $15.88 | $28.63 | 44,900 | — | — |
| 1996-08-07 | $16.13 | $29.08 | 117,800 | — | — |
| 1996-08-06 | $16.00 | $28.86 | 47,400 | — | — |
| 1996-08-05 | $16.13 | $29.08 | 25,400 | — | — |
| 1996-08-02 | $16.13 | $29.08 | 28,600 | — | — |
| 1996-08-01 | $16.13 | $29.08 | 47,300 | — | — |
| 1996-07-31 | $16.25 | $29.31 | 20,300 | — | — |
| 1996-07-30 | $16.13 | $29.08 | 18,100 | — | — |
| 1996-07-29 | $16.25 | $29.31 | 24,800 | — | — |
| 1996-07-26 | $16.25 | $29.31 | 16,300 | — | — |
| 1996-07-25 | $16.00 | $28.86 | 39,000 | — | — |
| 1996-07-24 | $15.88 | $28.63 | 81,900 | — | — |
| 1996-07-23 | $16.25 | $29.31 | 31,900 | — | — |
| 1996-07-22 | $16.13 | $29.08 | 26,200 | — | — |
| 1996-07-19 | $16.00 | $28.86 | 58,800 | — | — |
| 1996-07-18 | $16.13 | $29.08 | 74,400 | — | — |
| 1996-07-17 | $15.63 | $28.18 | 20,600 | — | — |
| 1996-07-16 | $15.00 | $27.05 | 33,400 | — | — |
| 1996-07-15 | $15.00 | $27.05 | 165,300 | — | — |
| 1996-07-12 | $15.13 | $27.28 | 40,900 | — | — |
| 1996-07-11 | $15.25 | $27.50 | 18,400 | — | — |
| 1996-07-10 | $15.50 | $27.96 | 16,700 | — | — |
| 1996-07-09 | $15.63 | $28.18 | 23,700 | — | — |
| 1996-07-08 | $15.75 | $28.41 | 20,700 | — | — |
| 1996-07-05 | $15.63 | $28.18 | 27,700 | — | — |
| 1996-07-03 | $16.13 | $29.08 | 10,300 | — | — |
| 1996-07-02 | $16.13 | $29.08 | 24,400 | — | — |
| 1996-07-01 | $16.13 | $29.08 | 7,600 | — | — |
| 1996-06-28 | $16.13 | $29.08 | 89,500 | — | — |
| 1996-06-27 | $16.25 | $29.31 | 45,400 | — | — |
| 1996-06-26 | $16.13 | $29.08 | 25,000 | — | — |
| 1996-06-25 | $16.25 | $29.31 | 19,400 | — | — |
| 1996-06-24 | $16.13 | $29.08 | 237,400 | — | — |
| 1996-06-21 | $16.13 | $29.08 | 17,800 | — | — |
| 1996-06-20 | $16.13 | $29.08 | 18,000 | — | — |
| 1996-06-19 | $16.38 | $29.53 | 24,100 | — | — |
| 1996-06-18 | $16.13 | $29.08 | 44,900 | — | — |
| 1996-06-17 | $15.88 | $28.63 | 6,700 | — | — |
| 1996-06-14 | $15.88 | $28.63 | 17,600 | — | — |
| 1996-06-13 | $15.88 | $28.63 | 42,100 | — | — |
| 1996-06-12 | $16.00 | $28.86 | 10,000 | — | — |
| 1996-06-11 | $16.13 | $29.08 | 15,100 | — | — |
| 1996-06-10 | $16.00 | $28.86 | 25,800 | — | — |
| 1996-06-07 | $15.88 | $28.63 | 42,400 | — | — |
| 1996-06-06 | $16.38 | $29.53 | 44,900 | — | — |
| 1996-06-05 | $16.38 | $29.53 | 17,200 | — | — |
| 1996-06-04 | $16.50 | $29.76 | 17,200 | — | — |
| 1996-06-03 | $16.75 | $30.21 | 41,800 | — | — |
| 1996-05-31 | $17.25 | $31.11 | 132,600 | — | — |
| 1996-05-30 | $16.88 | $30.44 | 51,000 | — | — |
| 1996-05-29 | $16.75 | $30.21 | 8,700 | — | — |
| 1996-05-28 | $16.75 | $30.21 | 18,200 | — | — |
| 1996-05-24 | $16.88 | $30.44 | 23,900 | — | — |
| 1996-05-23 | $16.88 | $30.44 | 27,600 | — | — |
| 1996-05-22 | $16.88 | $30.44 | 20,600 | — | — |
| 1996-05-21 | $16.88 | $30.44 | 31,800 | — | — |
| 1996-05-20 | $17.13 | $30.89 | 33,900 | — | — |
| 1996-05-17 | $17.13 | $30.89 | 48,600 | — | — |
| 1996-05-16 | $16.88 | $30.44 | 40,300 | — | — |
| 1996-05-15 | $17.00 | $30.66 | 37,800 | — | — |
| 1996-05-14 | $17.00 | $30.66 | 99,200 | — | — |
| 1996-05-13 | $16.63 | $29.98 | 74,700 | — | — |
| 1996-05-10 | $16.75 | $29.84 | 79,000 | — | — |
| 1996-05-09 | $16.38 | $29.17 | 36,900 | — | — |
| 1996-05-08 | $16.25 | $28.95 | 149,800 | — | — |
| 1996-05-07 | $16.25 | $28.95 | 217,700 | — | — |
| 1996-05-06 | $16.13 | $28.73 | 20,700 | — | — |
| 1996-05-03 | $16.38 | $29.17 | 18,900 | — | — |
| 1996-05-02 | $16.25 | $28.95 | 19,600 | — | — |
| 1996-05-01 | $16.75 | $29.84 | 29,300 | — | — |
| 1996-04-30 | $16.63 | $29.62 | 30,300 | — | — |
| 1996-04-29 | $16.63 | $29.62 | 67,800 | — | — |
| 1996-04-26 | $16.13 | $28.73 | 34,600 | — | — |
| 1996-04-25 | $16.25 | $28.95 | 12,500 | — | — |
| 1996-04-24 | $16.25 | $28.95 | 27,000 | — | — |
| 1996-04-23 | $16.25 | $28.95 | 29,400 | — | — |
| 1996-04-22 | $16.38 | $29.17 | 18,100 | — | — |
| 1996-04-19 | $16.63 | $29.62 | 10,200 | — | — |
| 1996-04-18 | $16.50 | $29.40 | 25,700 | — | — |
| 1996-04-17 | $16.63 | $29.62 | 49,100 | — | — |
| 1996-04-16 | $16.25 | $28.95 | 12,800 | — | — |
| 1996-04-15 | $16.25 | $28.95 | 14,100 | — | — |
| 1996-04-12 | $16.13 | $28.73 | 11,800 | — | — |
| 1996-04-11 | $16.38 | $29.17 | 14,500 | — | — |
| 1996-04-10 | $16.25 | $28.95 | 14,600 | — | — |
| 1996-04-09 | $16.25 | $28.95 | 16,400 | — | — |
| 1996-04-08 | $16.13 | $28.73 | 29,400 | — | — |
| 1996-04-04 | $16.50 | $29.40 | 21,300 | — | — |
| 1996-04-03 | $16.88 | $30.06 | 21,200 | — | — |
| 1996-04-02 | $17.13 | $30.51 | 15,500 | — | — |
| 1996-04-01 | $17.13 | $30.51 | 33,700 | — | — |
| 1996-03-29 | $17.25 | $30.73 | 22,400 | — | — |
| 1996-03-28 | $17.25 | $30.73 | 21,200 | — | — |
| 1996-03-27 | $17.25 | $30.73 | 13,700 | — | — |
| 1996-03-26 | $17.25 | $30.73 | 19,300 | — | — |
| 1996-03-25 | $17.25 | $30.73 | 43,100 | — | — |
| 1996-03-22 | $17.25 | $30.73 | 42,200 | — | — |
| 1996-03-21 | $17.25 | $30.73 | 60,400 | — | — |
| 1996-03-20 | $17.13 | $30.51 | 58,900 | — | — |
| 1996-03-19 | $17.00 | $30.29 | 82,400 | — | — |
| 1996-03-18 | $16.38 | $29.17 | 16,200 | — | — |
| 1996-03-15 | $16.25 | $28.95 | 34,000 | — | — |
| 1996-03-14 | $16.13 | $28.73 | 10,600 | — | — |
| 1996-03-13 | $16.13 | $28.73 | 13,700 | — | — |
| 1996-03-12 | $16.25 | $28.95 | 30,700 | — | — |
| 1996-03-11 | $16.13 | $28.73 | 27,200 | — | — |
| 1996-03-08 | $15.88 | $28.28 | 87,200 | — | — |
| 1996-03-07 | $16.25 | $28.95 | 20,200 | — | — |
| 1996-03-06 | $16.13 | $28.73 | 32,900 | — | — |
| 1996-03-05 | $16.25 | $28.95 | 33,300 | — | — |
| 1996-03-04 | $16.38 | $29.17 | 40,100 | — | — |
| 1996-03-01 | $16.00 | $28.50 | 26,400 | — | — |
| 1996-02-29 | $16.00 | $28.50 | 31,000 | — | — |
| 1996-02-28 | $16.13 | $28.73 | 58,200 | — | — |
| 1996-02-27 | $16.63 | $29.62 | 66,500 | — | — |
| 1996-02-26 | $16.88 | $30.06 | 28,800 | — | — |
| 1996-02-23 | $16.88 | $30.06 | 21,000 | — | — |
| 1996-02-22 | $16.63 | $29.62 | 55,700 | — | — |
| 1996-02-21 | $16.63 | $29.62 | 26,300 | — | — |
| 1996-02-20 | $16.38 | $29.17 | 39,100 | — | — |
| 1996-02-16 | $16.50 | $29.40 | 70,900 | — | — |
| 1996-02-15 | $17.38 | $30.95 | 56,100 | — | — |
| 1996-02-14 | $17.38 | $30.95 | 36,900 | — | — |
| 1996-02-13 | $17.38 | $30.95 | 41,100 | — | — |
| 1996-02-12 | $17.50 | $30.81 | 18,200 | — | — |
| 1996-02-09 | $17.63 | $31.03 | 63,500 | — | — |
| 1996-02-08 | $17.50 | $30.81 | 49,100 | — | — |
| 1996-02-07 | $17.25 | $30.37 | 24,500 | — | — |
| 1996-02-06 | $17.00 | $29.93 | 68,900 | — | — |
| 1996-02-05 | $16.88 | $29.71 | 53,900 | — | — |
| 1996-02-02 | $17.25 | $30.37 | 24,500 | — | — |
| 1996-02-01 | $17.13 | $30.15 | 24,900 | — | — |
| 1996-01-31 | $17.00 | $29.93 | 19,900 | — | — |
| 1996-01-30 | $17.00 | $29.93 | 29,500 | — | — |
| 1996-01-29 | $17.00 | $29.93 | 19,400 | — | — |
| 1996-01-26 | $16.88 | $29.71 | 30,400 | — | — |
| 1996-01-25 | $16.75 | $29.49 | 25,800 | — | — |
| 1996-01-24 | $16.63 | $29.27 | 59,600 | — | — |
| 1996-01-23 | $16.75 | $29.49 | 80,600 | — | — |
| 1996-01-22 | $17.25 | $30.37 | 39,800 | — | — |
| 1996-01-19 | $17.50 | $30.81 | 57,000 | — | — |
| 1996-01-18 | $17.63 | $31.03 | 80,200 | — | — |
| 1996-01-17 | $17.63 | $31.03 | 36,200 | — | — |
| 1996-01-16 | $17.63 | $31.03 | 24,800 | — | — |
| 1996-01-15 | $17.63 | $31.03 | 50,000 | — | — |
| 1996-01-12 | $17.63 | $31.03 | 137,600 | — | — |
| 1996-01-11 | $17.50 | $30.81 | 171,000 | — | — |
| 1996-01-10 | $17.88 | $31.47 | 250,900 | — | — |
| 1996-01-09 | $18.13 | $31.91 | 553,100 | — | — |
| 1996-01-08 | $17.88 | $31.47 | 50,300 | — | — |
| 1996-01-05 | $17.88 | $31.47 | 60,500 | — | — |
| 1996-01-04 | $17.75 | $31.25 | 57,000 | — | — |
| 1996-01-03 | $17.88 | $31.47 | 102,900 | — | — |
| 1996-01-02 | $17.88 | $31.47 | 40,900 | — | — |