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 | $16.37 | $22.64 | 193,345 | — | — |
| 1996-12-30 | $16.42 | $22.71 | 235,534 | — | — |
| 1996-12-27 | $16.37 | $22.64 | 171,552 | — | — |
| 1996-12-26 | $16.42 | $22.71 | 194,742 | — | — |
| 1996-12-24 | $16.37 | $22.64 | 113,716 | — | — |
| 1996-12-23 | $16.33 | $22.58 | 300,914 | — | — |
| 1996-12-20 | $16.33 | $22.58 | 640,385 | — | — |
| 1996-12-19 | $16.33 | $22.58 | 140,538 | — | — |
| 1996-12-18 | $16.15 | $22.34 | 252,019 | — | — |
| 1996-12-17 | $15.88 | $21.96 | 233,020 | — | — |
| 1996-12-16 | $16.20 | $22.40 | 307,340 | — | — |
| 1996-12-13 | $16.24 | $22.46 | 76,556 | — | — |
| 1996-12-12 | $16.15 | $22.34 | 141,935 | — | — |
| 1996-12-11 | $16.55 | $22.89 | 222,961 | — | — |
| 1996-12-10 | $16.60 | $22.95 | 398,424 | — | — |
| 1996-12-09 | $16.33 | $22.58 | 445,643 | — | — |
| 1996-12-06 | $16.11 | $22.27 | 321,310 | — | — |
| 1996-12-05 | $16.33 | $22.58 | 117,907 | — | — |
| 1996-12-04 | $16.15 | $22.34 | 428,320 | — | — |
| 1996-12-03 | $16.20 | $22.40 | 375,234 | — | — |
| 1996-12-02 | $16.46 | $22.77 | 148,641 | — | — |
| 1996-11-29 | $16.33 | $22.58 | 54,204 | — | — |
| 1996-11-27 | $16.37 | $22.64 | 77,673 | — | — |
| 1996-11-26 | $16.46 | $22.77 | 308,737 | — | — |
| 1996-11-25 | $16.51 | $22.83 | 221,844 | — | — |
| 1996-11-22 | $16.24 | $22.46 | 267,945 | — | — |
| 1996-11-21 | $16.28 | $22.52 | 68,732 | — | — |
| 1996-11-20 | $16.28 | $22.52 | 299,796 | — | — |
| 1996-11-19 | $16.15 | $22.34 | 217,373 | — | — |
| 1996-11-18 | $16.06 | $22.21 | 289,738 | — | — |
| 1996-11-15 | $16.11 | $22.27 | 422,732 | — | — |
| 1996-11-14 | $16.20 | $22.40 | 274,091 | — | — |
| 1996-11-13 | $16.20 | $22.40 | 597,637 | — | — |
| 1996-11-12 | $16.11 | $22.16 | 237,769 | — | — |
| 1996-11-11 | $15.97 | $21.97 | 592,607 | — | — |
| 1996-11-08 | $15.97 | $21.97 | 545,389 | — | — |
| 1996-11-07 | $16.11 | $22.16 | 633,400 | — | — |
| 1996-11-06 | $16.11 | $22.16 | 478,333 | — | — |
| 1996-11-05 | $16.15 | $22.22 | 585,343 | — | — |
| 1996-11-04 | $16.11 | $22.16 | 542,315 | — | — |
| 1996-11-01 | $15.75 | $21.67 | 323,825 | — | — |
| 1996-10-31 | $15.97 | $21.97 | 266,548 | — | — |
| 1996-10-30 | $15.88 | $21.85 | 197,815 | — | — |
| 1996-10-29 | $15.88 | $21.85 | 1,005,840 | — | — |
| 1996-10-28 | $15.48 | $21.30 | 521,360 | — | — |
| 1996-10-25 | $15.75 | $21.67 | 175,743 | — | — |
| 1996-10-24 | $15.79 | $21.73 | 1,251,433 | — | — |
| 1996-10-23 | $15.97 | $21.97 | 697,662 | — | — |
| 1996-10-22 | $15.84 | $21.79 | 955,827 | — | — |
| 1996-10-21 | $15.39 | $21.17 | 829,818 | — | — |
| 1996-10-18 | $14.58 | $20.06 | 224,638 | — | — |
| 1996-10-17 | $14.63 | $20.13 | 208,712 | — | — |
| 1996-10-16 | $14.27 | $19.63 | 125,730 | — | — |
| 1996-10-15 | $14.14 | $19.45 | 63,703 | — | — |
| 1996-10-14 | $14.23 | $19.57 | 75,997 | — | — |
| 1996-10-11 | $14.23 | $19.57 | 77,114 | — | — |
| 1996-10-10 | $14.23 | $19.57 | 52,248 | — | — |
| 1996-10-09 | $14.18 | $19.51 | 134,391 | — | — |
| 1996-10-08 | $14.14 | $19.45 | 99,187 | — | — |
| 1996-10-07 | $14.14 | $19.45 | 77,114 | — | — |
| 1996-10-04 | $14.18 | $19.51 | 100,584 | — | — |
| 1996-10-03 | $14.14 | $19.45 | 146,964 | — | — |
| 1996-10-02 | $14.00 | $19.26 | 200,889 | — | — |
| 1996-10-01 | $14.09 | $19.39 | 99,466 | — | — |
| 1996-09-30 | $14.05 | $19.33 | 112,039 | — | — |
| 1996-09-27 | $13.96 | $19.20 | 107,848 | — | — |
| 1996-09-26 | $13.87 | $19.08 | 119,583 | — | — |
| 1996-09-25 | $13.96 | $19.20 | 283,032 | — | — |
| 1996-09-24 | $13.82 | $19.02 | 380,822 | — | — |
| 1996-09-23 | $13.87 | $19.08 | 125,730 | — | — |
| 1996-09-20 | $13.87 | $19.08 | 164,287 | — | — |
| 1996-09-19 | $13.78 | $18.96 | 114,554 | — | — |
| 1996-09-18 | $13.73 | $18.90 | 52,248 | — | — |
| 1996-09-17 | $13.73 | $18.90 | 222,123 | — | — |
| 1996-09-16 | $13.73 | $18.90 | 112,598 | — | — |
| 1996-09-13 | $13.69 | $18.83 | 364,338 | — | — |
| 1996-09-12 | $13.69 | $18.83 | 219,608 | — | — |
| 1996-09-11 | $13.47 | $18.53 | 1,188,288 | — | — |
| 1996-09-10 | $13.42 | $18.46 | 257,048 | — | — |
| 1996-09-09 | $13.56 | $18.65 | 183,286 | — | — |
| 1996-09-06 | $13.56 | $18.65 | 145,288 | — | — |
| 1996-09-05 | $13.38 | $18.40 | 92,202 | — | — |
| 1996-09-04 | $13.60 | $18.71 | 100,863 | — | — |
| 1996-09-03 | $13.60 | $18.71 | 164,846 | — | — |
| 1996-08-30 | $13.60 | $18.71 | 451,231 | — | — |
| 1996-08-29 | $13.56 | $18.65 | 88,570 | — | — |
| 1996-08-28 | $13.69 | $18.83 | 282,473 | — | — |
| 1996-08-27 | $13.78 | $18.96 | 231,902 | — | — |
| 1996-08-26 | $13.65 | $18.77 | 127,406 | — | — |
| 1996-08-23 | $13.69 | $18.83 | 75,997 | — | — |
| 1996-08-22 | $13.78 | $18.96 | 112,878 | — | — |
| 1996-08-21 | $13.73 | $18.90 | 135,788 | — | — |
| 1996-08-20 | $13.65 | $18.77 | 179,654 | — | — |
| 1996-08-19 | $13.56 | $18.65 | 365,455 | — | — |
| 1996-08-16 | $13.42 | $18.46 | 200,609 | — | — |
| 1996-08-15 | $13.38 | $18.40 | 325,222 | — | — |
| 1996-08-14 | $13.33 | $18.34 | 259,004 | — | — |
| 1996-08-13 | $13.38 | $18.26 | 343,383 | — | — |
| 1996-08-12 | $13.38 | $18.26 | 91,643 | — | — |
| 1996-08-09 | $13.42 | $18.32 | 256,769 | — | — |
| 1996-08-08 | $13.29 | $18.13 | 312,369 | — | — |
| 1996-08-07 | $13.56 | $18.50 | 176,581 | — | — |
| 1996-08-06 | $13.56 | $18.50 | 147,523 | — | — |
| 1996-08-05 | $13.42 | $18.32 | 208,991 | — | — |
| 1996-08-02 | $13.33 | $18.19 | 191,948 | — | — |
| 1996-08-01 | $13.29 | $18.13 | 257,886 | — | — |
| 1996-07-31 | $13.11 | $17.89 | 314,046 | — | — |
| 1996-07-30 | $13.15 | $17.95 | 371,881 | — | — |
| 1996-07-29 | $13.29 | $18.13 | 135,509 | — | — |
| 1996-07-26 | $13.38 | $18.26 | 173,787 | — | — |
| 1996-07-25 | $13.38 | $18.26 | 149,479 | — | — |
| 1996-07-24 | $13.42 | $18.32 | 165,684 | — | — |
| 1996-07-23 | $13.60 | $18.56 | 142,773 | — | — |
| 1996-07-22 | $13.65 | $18.62 | 340,868 | — | — |
| 1996-07-19 | $13.91 | $18.99 | 167,081 | — | — |
| 1996-07-18 | $13.91 | $18.99 | 609,930 | — | — |
| 1996-07-17 | $14.05 | $19.17 | 319,075 | — | — |
| 1996-07-16 | $13.60 | $18.56 | 277,165 | — | — |
| 1996-07-15 | $13.60 | $18.56 | 279,121 | — | — |
| 1996-07-12 | $13.91 | $18.99 | 636,194 | — | — |
| 1996-07-11 | $14.00 | $19.11 | 793,775 | — | — |
| 1996-07-10 | $14.32 | $19.54 | 318,237 | — | — |
| 1996-07-09 | $14.36 | $19.60 | 157,861 | — | — |
| 1996-07-08 | $14.41 | $19.66 | 293,370 | — | — |
| 1996-07-05 | $14.32 | $19.54 | 75,159 | — | — |
| 1996-07-03 | $14.50 | $19.78 | 202,844 | — | — |
| 1996-07-02 | $14.18 | $19.35 | 177,419 | — | — |
| 1996-07-01 | $14.00 | $19.11 | 127,965 | — | — |
| 1996-06-28 | $13.87 | $18.93 | 462,966 | — | — |
| 1996-06-27 | $13.87 | $18.93 | 461,848 | — | — |
| 1996-06-26 | $14.00 | $19.11 | 274,650 | — | — |
| 1996-06-25 | $14.14 | $19.29 | 54,762 | — | — |
| 1996-06-24 | $14.23 | $19.42 | 169,875 | — | — |
| 1996-06-21 | $14.23 | $19.42 | 272,974 | — | — |
| 1996-06-20 | $14.27 | $19.48 | 164,008 | — | — |
| 1996-06-19 | $14.18 | $19.35 | 172,110 | — | — |
| 1996-06-18 | $14.09 | $19.23 | 81,305 | — | — |
| 1996-06-17 | $13.96 | $19.05 | 302,031 | — | — |
| 1996-06-14 | $13.60 | $18.56 | 187,477 | — | — |
| 1996-06-13 | $13.65 | $18.62 | 150,317 | — | — |
| 1996-06-12 | $13.69 | $18.68 | 167,081 | — | — |
| 1996-06-11 | $13.82 | $18.87 | 81,585 | — | — |
| 1996-06-10 | $14.05 | $19.17 | 83,261 | — | — |
| 1996-06-07 | $14.18 | $19.35 | 132,156 | — | — |
| 1996-06-06 | $13.96 | $19.05 | 215,417 | — | — |
| 1996-06-05 | $14.23 | $19.42 | 104,216 | — | — |
| 1996-06-04 | $14.18 | $19.35 | 145,567 | — | — |
| 1996-06-03 | $14.14 | $19.29 | 303,149 | — | — |
| 1996-05-31 | $14.09 | $19.23 | 202,565 | — | — |
| 1996-05-30 | $14.09 | $19.23 | 331,648 | — | — |
| 1996-05-29 | $14.09 | $19.23 | 224,358 | — | — |
| 1996-05-28 | $14.05 | $19.17 | 488,950 | — | — |
| 1996-05-24 | $14.05 | $19.17 | 118,466 | — | — |
| 1996-05-23 | $14.05 | $19.17 | 245,872 | — | — |
| 1996-05-22 | $14.18 | $19.35 | 1,029,030 | — | — |
| 1996-05-21 | $14.23 | $19.42 | 180,772 | — | — |
| 1996-05-20 | $14.32 | $19.54 | 319,075 | — | — |
| 1996-05-17 | $14.50 | $19.78 | 210,388 | — | — |
| 1996-05-16 | $14.36 | $19.60 | 170,434 | — | — |
| 1996-05-15 | $14.27 | $19.48 | 260,960 | — | — |
| 1996-05-14 | $14.45 | $19.57 | 357,353 | — | — |
| 1996-05-13 | $14.54 | $19.70 | 432,791 | — | — |
| 1996-05-10 | $14.67 | $19.88 | 285,826 | — | — |
| 1996-05-09 | $14.63 | $19.82 | 1,170,407 | — | — |
| 1996-05-08 | $14.41 | $19.51 | 1,420,749 | — | — |
| 1996-05-07 | $14.00 | $18.97 | 760,527 | — | — |
| 1996-05-06 | $13.65 | $18.48 | 932,637 | — | — |
| 1996-05-03 | $13.73 | $18.60 | 284,709 | — | — |
| 1996-05-02 | $13.96 | $18.91 | 440,893 | — | — |
| 1996-05-01 | $13.96 | $18.91 | 491,744 | — | — |
| 1996-04-30 | $14.18 | $19.21 | 108,687 | — | — |
| 1996-04-29 | $14.32 | $19.39 | 225,196 | — | — |
| 1996-04-26 | $14.36 | $19.45 | 176,581 | — | — |
| 1996-04-25 | $14.67 | $19.88 | 105,054 | — | — |
| 1996-04-24 | $14.85 | $20.12 | 265,151 | — | — |
| 1996-04-23 | $14.76 | $20.00 | 342,265 | — | — |
| 1996-04-22 | $15.26 | $20.66 | 175,463 | — | — |
| 1996-04-19 | $15.35 | $20.79 | 237,490 | — | — |
| 1996-04-18 | $15.75 | $21.33 | 42,748 | — | — |
| 1996-04-17 | $15.75 | $21.33 | 195,580 | — | — |
| 1996-04-16 | $15.88 | $21.51 | 190,551 | — | — |
| 1996-04-15 | $15.79 | $21.39 | 88,570 | — | — |
| 1996-04-12 | $15.84 | $21.45 | 208,991 | — | — |
| 1996-04-11 | $15.88 | $21.51 | 89,408 | — | — |
| 1996-04-10 | $16.11 | $21.82 | 129,642 | — | — |
| 1996-04-09 | $16.20 | $21.94 | 127,406 | — | — |
| 1996-04-08 | $16.55 | $22.42 | 83,820 | — | — |
| 1996-04-04 | $16.73 | $22.66 | 92,202 | — | — |
| 1996-04-03 | $16.60 | $22.48 | 54,762 | — | — |
| 1996-04-02 | $16.60 | $22.48 | 38,278 | — | — |
| 1996-04-01 | $16.60 | $22.48 | 143,332 | — | — |
| 1996-03-29 | $16.51 | $22.36 | 134,950 | — | — |
| 1996-03-28 | $16.46 | $22.30 | 44,704 | — | — |
| 1996-03-27 | $16.55 | $22.42 | 127,127 | — | — |
| 1996-03-26 | $16.51 | $22.36 | 125,171 | — | — |
| 1996-03-25 | $16.60 | $22.48 | 157,582 | — | — |
| 1996-03-22 | $16.82 | $22.79 | 59,512 | — | — |
| 1996-03-21 | $16.64 | $22.54 | 46,101 | — | — |
| 1996-03-20 | $16.69 | $22.60 | 196,418 | — | — |
| 1996-03-19 | $16.82 | $22.79 | 127,406 | — | — |
| 1996-03-18 | $16.82 | $22.79 | 141,097 | — | — |
| 1996-03-15 | $16.51 | $22.36 | 207,315 | — | — |
| 1996-03-14 | $16.46 | $22.30 | 486,156 | — | — |
| 1996-03-13 | $16.28 | $22.06 | 78,791 | — | — |
| 1996-03-12 | $15.97 | $21.63 | 114,554 | — | — |
| 1996-03-11 | $16.15 | $21.88 | 168,758 | — | — |
| 1996-03-08 | $15.70 | $21.27 | 93,599 | — | — |
| 1996-03-07 | $16.28 | $22.06 | 97,511 | — | — |
| 1996-03-06 | $16.42 | $22.24 | 115,672 | — | — |
| 1996-03-05 | $16.37 | $22.18 | 135,230 | — | — |
| 1996-03-04 | $16.11 | $21.82 | 344,500 | — | — |
| 1996-03-01 | $16.15 | $21.88 | 92,481 | — | — |
| 1996-02-29 | $16.11 | $21.82 | 284,429 | — | — |
| 1996-02-28 | $16.28 | $22.06 | 302,870 | — | — |
| 1996-02-27 | $16.64 | $22.54 | 57,277 | — | — |
| 1996-02-26 | $16.69 | $22.60 | 162,052 | — | — |
| 1996-02-23 | $16.64 | $22.54 | 318,795 | — | — |
| 1996-02-22 | $16.78 | $22.73 | 256,489 | — | — |
| 1996-02-21 | $16.69 | $22.60 | 483,921 | — | — |
| 1996-02-20 | $16.42 | $22.24 | 134,671 | — | — |
| 1996-02-16 | $16.42 | $22.24 | 338,912 | — | — |
| 1996-02-15 | $16.51 | $22.36 | 323,545 | — | — |
| 1996-02-14 | $16.78 | $22.73 | 808,584 | — | — |
| 1996-02-13 | $17.00 | $22.88 | 895,477 | — | — |
| 1996-02-12 | $16.69 | $22.46 | 580,593 | — | — |
| 1996-02-09 | $16.28 | $21.92 | 164,008 | — | — |
| 1996-02-08 | $16.33 | $21.98 | 169,875 | — | — |
| 1996-02-07 | $16.11 | $21.68 | 898,271 | — | — |
| 1996-02-06 | $16.46 | $22.16 | 398,983 | — | — |
| 1996-02-05 | $15.75 | $21.20 | 287,503 | — | — |
| 1996-02-02 | $15.93 | $21.44 | 445,643 | — | — |
| 1996-02-01 | $15.79 | $21.26 | 731,190 | — | — |
| 1996-01-31 | $14.81 | $19.93 | 191,389 | — | — |
| 1996-01-30 | $14.76 | $19.87 | 175,184 | — | — |
| 1996-01-29 | $14.41 | $19.39 | 185,242 | — | — |
| 1996-01-26 | $14.94 | $20.11 | 492,582 | — | — |
| 1996-01-25 | $14.05 | $18.91 | 296,164 | — | — |
| 1996-01-24 | $14.18 | $19.09 | 294,488 | — | — |
| 1996-01-23 | $13.73 | $18.49 | 60,350 | — | — |
| 1996-01-22 | $13.42 | $18.07 | 168,199 | — | — |
| 1996-01-19 | $13.42 | $18.07 | 251,460 | — | — |
| 1996-01-18 | $13.42 | $18.07 | 221,285 | — | — |
| 1996-01-17 | $13.47 | $18.13 | 162,611 | — | — |
| 1996-01-16 | $13.96 | $18.79 | 69,850 | — | — |
| 1996-01-15 | $14.14 | $19.03 | 69,850 | — | — |
| 1996-01-12 | $14.00 | $18.85 | 225,755 | — | — |
| 1996-01-11 | $14.00 | $18.85 | 131,877 | — | — |
| 1996-01-10 | $14.00 | $18.85 | 161,773 | — | — |
| 1996-01-09 | $13.91 | $18.73 | 231,343 | — | — |
| 1996-01-08 | $14.14 | $19.03 | 51,410 | — | — |
| 1996-01-05 | $13.91 | $18.73 | 63,424 | — | — |
| 1996-01-04 | $14.09 | $18.97 | 268,503 | — | — |
| 1996-01-03 | $14.32 | $19.27 | 210,668 | — | — |
| 1996-01-02 | $14.23 | $19.15 | 134,112 | — | — |