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 | $20.29 | $26.77 | 79,200 | — | — |
| 1996-12-30 | $20.17 | $26.60 | 61,200 | — | — |
| 1996-12-27 | $20.13 | $26.55 | 50,100 | — | — |
| 1996-12-26 | $20.13 | $26.55 | 40,800 | — | — |
| 1996-12-24 | $20.13 | $26.55 | 66,900 | — | — |
| 1996-12-23 | $20.13 | $26.55 | 53,100 | — | — |
| 1996-12-20 | $20.21 | $26.66 | 168,600 | — | — |
| 1996-12-19 | $20.38 | $26.88 | 138,300 | — | — |
| 1996-12-18 | $20.08 | $26.49 | 140,700 | — | — |
| 1996-12-17 | $20.08 | $26.49 | 152,100 | — | — |
| 1996-12-16 | $20.21 | $26.66 | 60,000 | — | — |
| 1996-12-13 | $20.46 | $26.99 | 150,600 | — | — |
| 1996-12-12 | $20.46 | $26.99 | 98,400 | — | — |
| 1996-12-11 | $20.50 | $27.04 | 171,900 | — | — |
| 1996-12-10 | $20.63 | $27.21 | 52,500 | — | — |
| 1996-12-09 | $20.54 | $27.10 | 216,000 | — | — |
| 1996-12-06 | $20.58 | $27.15 | 164,100 | — | — |
| 1996-12-05 | $20.75 | $27.37 | 151,200 | — | — |
| 1996-12-04 | $20.63 | $27.21 | 170,100 | — | — |
| 1996-12-03 | $20.71 | $27.32 | 38,100 | — | — |
| 1996-12-02 | $20.79 | $27.43 | 112,500 | — | — |
| 1996-11-29 | $20.75 | $27.37 | 43,500 | — | — |
| 1996-11-27 | $20.79 | $27.43 | 97,200 | — | — |
| 1996-11-26 | $20.67 | $27.26 | 238,500 | — | — |
| 1996-11-25 | $20.79 | $27.43 | 221,700 | — | — |
| 1996-11-22 | $20.63 | $27.21 | 37,200 | — | — |
| 1996-11-21 | $20.67 | $27.08 | 57,000 | — | — |
| 1996-11-20 | $20.67 | $27.08 | 70,200 | — | — |
| 1996-11-19 | $20.75 | $27.19 | 58,200 | — | — |
| 1996-11-18 | $20.92 | $27.41 | 81,900 | — | — |
| 1996-11-15 | $20.83 | $27.30 | 57,000 | — | — |
| 1996-11-14 | $20.58 | $26.97 | 154,500 | — | — |
| 1996-11-13 | $20.71 | $27.13 | 216,600 | — | — |
| 1996-11-12 | $20.33 | $26.64 | 195,900 | — | — |
| 1996-11-11 | $20.04 | $26.26 | 210,000 | — | — |
| 1996-11-08 | $20.00 | $26.21 | 446,700 | — | — |
| 1996-11-07 | $20.00 | $26.21 | 174,000 | — | — |
| 1996-11-06 | $19.88 | $26.04 | 233,400 | — | — |
| 1996-11-05 | $19.83 | $25.99 | 231,300 | — | — |
| 1996-11-04 | $20.13 | $26.37 | 123,300 | — | — |
| 1996-11-01 | $20.13 | $26.37 | 218,400 | — | — |
| 1996-10-31 | $20.25 | $26.53 | 193,200 | — | — |
| 1996-10-30 | $20.71 | $27.13 | 80,400 | — | — |
| 1996-10-29 | $20.88 | $27.35 | 55,500 | — | — |
| 1996-10-28 | $20.96 | $27.46 | 39,600 | — | — |
| 1996-10-25 | $21.04 | $27.57 | 97,200 | — | — |
| 1996-10-24 | $21.04 | $27.57 | 26,100 | — | — |
| 1996-10-23 | $21.13 | $27.68 | 77,100 | — | — |
| 1996-10-22 | $21.33 | $27.95 | 105,300 | — | — |
| 1996-10-21 | $21.58 | $28.28 | 114,600 | — | — |
| 1996-10-18 | $21.54 | $28.23 | 81,600 | — | — |
| 1996-10-17 | $21.50 | $28.17 | 132,900 | — | — |
| 1996-10-16 | $21.21 | $27.79 | 104,100 | — | — |
| 1996-10-15 | $21.08 | $27.62 | 126,300 | — | — |
| 1996-10-14 | $21.17 | $27.73 | 41,400 | — | — |
| 1996-10-11 | $21.00 | $27.52 | 99,300 | — | — |
| 1996-10-10 | $20.92 | $27.41 | 79,200 | — | — |
| 1996-10-09 | $21.08 | $27.62 | 217,200 | — | — |
| 1996-10-08 | $21.00 | $27.52 | 342,600 | — | — |
| 1996-10-07 | $20.96 | $27.46 | 53,100 | — | — |
| 1996-10-04 | $20.79 | $27.24 | 128,400 | — | — |
| 1996-10-03 | $20.50 | $26.86 | 50,700 | — | — |
| 1996-10-02 | $20.58 | $26.97 | 111,300 | — | — |
| 1996-10-01 | $20.50 | $26.86 | 120,900 | — | — |
| 1996-09-30 | $20.00 | $26.21 | 160,200 | — | — |
| 1996-09-27 | $20.75 | $27.19 | 88,500 | — | — |
| 1996-09-26 | $20.71 | $27.13 | 74,400 | — | — |
| 1996-09-25 | $20.79 | $27.24 | 70,800 | — | — |
| 1996-09-24 | $20.88 | $27.35 | 207,900 | — | — |
| 1996-09-23 | $20.88 | $27.35 | 101,400 | — | — |
| 1996-09-20 | $21.00 | $27.52 | 58,800 | — | — |
| 1996-09-19 | $21.00 | $27.52 | 106,800 | — | — |
| 1996-09-18 | $20.96 | $27.46 | 55,200 | — | — |
| 1996-09-17 | $20.79 | $27.24 | 103,800 | — | — |
| 1996-09-16 | $20.63 | $27.02 | 192,300 | — | — |
| 1996-09-13 | $20.96 | $27.46 | 316,500 | — | — |
| 1996-09-12 | $21.50 | $28.17 | 417,600 | — | — |
| 1996-09-11 | $21.46 | $28.12 | 187,800 | — | — |
| 1996-09-10 | $20.83 | $27.30 | 287,400 | — | — |
| 1996-09-09 | $20.58 | $26.97 | 148,500 | — | — |
| 1996-09-06 | $20.25 | $26.53 | 240,900 | — | — |
| 1996-09-05 | $19.88 | $26.04 | 147,000 | — | — |
| 1996-09-04 | $19.58 | $25.66 | 86,100 | — | — |
| 1996-09-03 | $19.42 | $25.44 | 85,200 | — | — |
| 1996-08-30 | $19.29 | $25.28 | 79,500 | — | — |
| 1996-08-29 | $19.42 | $25.44 | 72,600 | — | — |
| 1996-08-28 | $19.29 | $25.28 | 145,800 | — | — |
| 1996-08-27 | $19.58 | $25.66 | 120,900 | — | — |
| 1996-08-26 | $19.63 | $25.71 | 238,200 | — | — |
| 1996-08-23 | $19.67 | $25.77 | 92,100 | — | — |
| 1996-08-22 | $19.75 | $25.69 | 315,900 | — | — |
| 1996-08-21 | $19.63 | $25.53 | 157,500 | — | — |
| 1996-08-20 | $19.71 | $25.64 | 113,400 | — | — |
| 1996-08-19 | $19.58 | $25.48 | 28,500 | — | — |
| 1996-08-16 | $19.63 | $25.53 | 58,800 | — | — |
| 1996-08-15 | $19.58 | $25.48 | 96,600 | — | — |
| 1996-08-14 | $19.29 | $25.10 | 121,500 | — | — |
| 1996-08-13 | $19.33 | $25.15 | 48,000 | — | — |
| 1996-08-12 | $19.33 | $25.15 | 80,100 | — | — |
| 1996-08-09 | $19.67 | $25.59 | 32,100 | — | — |
| 1996-08-08 | $19.75 | $25.69 | 70,500 | — | — |
| 1996-08-07 | $19.50 | $25.37 | 61,500 | — | — |
| 1996-08-06 | $19.17 | $24.94 | 54,600 | — | — |
| 1996-08-05 | $19.08 | $24.83 | 65,400 | — | — |
| 1996-08-02 | $19.04 | $24.77 | 83,400 | — | — |
| 1996-08-01 | $18.58 | $24.18 | 60,900 | — | — |
| 1996-07-31 | $18.63 | $24.23 | 41,100 | — | — |
| 1996-07-30 | $18.71 | $24.34 | 63,300 | — | — |
| 1996-07-29 | $18.33 | $23.85 | 168,600 | — | — |
| 1996-07-26 | $18.17 | $23.63 | 95,100 | — | — |
| 1996-07-25 | $18.58 | $24.18 | 32,700 | — | — |
| 1996-07-24 | $18.50 | $24.07 | 52,200 | — | — |
| 1996-07-23 | $18.50 | $24.07 | 12,300 | — | — |
| 1996-07-22 | $18.50 | $24.07 | 68,100 | — | — |
| 1996-07-19 | $18.63 | $24.23 | 93,300 | — | — |
| 1996-07-18 | $18.88 | $24.56 | 39,000 | — | — |
| 1996-07-17 | $18.38 | $23.91 | 168,900 | — | — |
| 1996-07-16 | $18.58 | $24.18 | 117,600 | — | — |
| 1996-07-15 | $18.67 | $24.29 | 66,000 | — | — |
| 1996-07-12 | $19.04 | $24.77 | 31,500 | — | — |
| 1996-07-11 | $19.08 | $24.83 | 38,700 | — | — |
| 1996-07-10 | $19.29 | $25.10 | 48,300 | — | — |
| 1996-07-09 | $19.50 | $25.37 | 19,200 | — | — |
| 1996-07-08 | $19.54 | $25.42 | 32,700 | — | — |
| 1996-07-05 | $19.50 | $25.37 | 20,400 | — | — |
| 1996-07-03 | $19.67 | $25.59 | 14,700 | — | — |
| 1996-07-02 | $19.71 | $25.64 | 112,800 | — | — |
| 1996-07-01 | $19.71 | $25.64 | 44,400 | — | — |
| 1996-06-28 | $19.79 | $25.75 | 162,600 | — | — |
| 1996-06-27 | $19.33 | $25.15 | 210,300 | — | — |
| 1996-06-26 | $19.33 | $25.15 | 257,400 | — | — |
| 1996-06-25 | $19.29 | $25.10 | 222,900 | — | — |
| 1996-06-24 | $19.33 | $25.15 | 112,800 | — | — |
| 1996-06-21 | $19.33 | $25.15 | 162,900 | — | — |
| 1996-06-20 | $19.25 | $25.04 | 37,500 | — | — |
| 1996-06-19 | $19.17 | $24.94 | 107,700 | — | — |
| 1996-06-18 | $19.25 | $25.04 | 83,400 | — | — |
| 1996-06-17 | $19.17 | $24.94 | 101,400 | — | — |
| 1996-06-14 | $19.25 | $25.04 | 197,100 | — | — |
| 1996-06-13 | $19.21 | $24.99 | 163,800 | — | — |
| 1996-06-12 | $19.25 | $25.04 | 30,900 | — | — |
| 1996-06-11 | $19.25 | $25.04 | 87,900 | — | — |
| 1996-06-10 | $19.13 | $24.88 | 83,400 | — | — |
| 1996-06-07 | $19.13 | $24.88 | 179,400 | — | — |
| 1996-06-06 | $19.29 | $25.10 | 240,900 | — | — |
| 1996-06-05 | $19.21 | $24.99 | 26,700 | — | — |
| 1996-06-04 | $19.21 | $24.99 | 26,400 | — | — |
| 1996-06-03 | $19.17 | $24.94 | 15,600 | — | — |
| 1996-05-31 | $19.17 | $24.94 | 66,900 | — | — |
| 1996-05-30 | $19.25 | $25.04 | 70,200 | — | — |
| 1996-05-29 | $19.00 | $24.72 | 102,600 | — | — |
| 1996-05-28 | $19.04 | $24.77 | 106,200 | — | — |
| 1996-05-24 | $19.08 | $24.83 | 45,600 | — | — |
| 1996-05-23 | $19.08 | $24.83 | 169,500 | — | — |
| 1996-05-22 | $19.25 | $24.86 | 112,800 | — | — |
| 1996-05-21 | $18.92 | $24.43 | 18,600 | — | — |
| 1996-05-20 | $18.83 | $24.32 | 27,000 | — | — |
| 1996-05-17 | $18.88 | $24.38 | 8,100 | — | — |
| 1996-05-16 | $18.83 | $24.32 | 81,600 | — | — |
| 1996-05-15 | $18.67 | $24.11 | 305,700 | — | — |
| 1996-05-14 | $18.79 | $24.27 | 91,500 | — | — |
| 1996-05-13 | $18.63 | $24.05 | 89,400 | — | — |
| 1996-05-10 | $18.50 | $23.89 | 108,900 | — | — |
| 1996-05-09 | $18.79 | $24.27 | 73,800 | — | — |
| 1996-05-08 | $18.92 | $24.43 | 79,800 | — | — |
| 1996-05-07 | $18.79 | $24.27 | 63,900 | — | — |
| 1996-05-06 | $19.00 | $24.54 | 39,300 | — | — |
| 1996-05-03 | $19.00 | $24.54 | 30,300 | — | — |
| 1996-05-02 | $19.00 | $24.54 | 41,700 | — | — |
| 1996-05-01 | $19.08 | $24.65 | 47,100 | — | — |
| 1996-04-30 | $19.17 | $24.75 | 35,700 | — | — |
| 1996-04-29 | $19.42 | $25.08 | 67,500 | — | — |
| 1996-04-26 | $19.38 | $25.02 | 39,000 | — | — |
| 1996-04-25 | $19.38 | $25.02 | 47,400 | — | — |
| 1996-04-24 | $19.17 | $24.75 | 155,400 | — | — |
| 1996-04-23 | $19.38 | $25.02 | 129,600 | — | — |
| 1996-04-22 | $19.17 | $24.75 | 41,700 | — | — |
| 1996-04-19 | $19.00 | $24.54 | 50,100 | — | — |
| 1996-04-18 | $18.79 | $24.27 | 114,300 | — | — |
| 1996-04-17 | $18.88 | $24.38 | 107,400 | — | — |
| 1996-04-16 | $18.79 | $24.27 | 63,900 | — | — |
| 1996-04-15 | $18.75 | $24.22 | 74,100 | — | — |
| 1996-04-12 | $18.92 | $24.43 | 401,100 | — | — |
| 1996-04-11 | $18.88 | $24.38 | 58,500 | — | — |
| 1996-04-10 | $18.88 | $24.38 | 144,600 | — | — |
| 1996-04-09 | $18.79 | $24.27 | 233,100 | — | — |
| 1996-04-08 | $18.75 | $24.22 | 129,900 | — | — |
| 1996-04-04 | $18.92 | $24.43 | 40,500 | — | — |
| 1996-04-03 | $18.83 | $24.32 | 19,500 | — | — |
| 1996-04-02 | $18.88 | $24.38 | 203,700 | — | — |
| 1996-04-01 | $18.92 | $24.43 | 331,200 | — | — |
| 1996-03-29 | $18.88 | $24.38 | 76,200 | — | — |
| 1996-03-28 | $18.88 | $24.38 | 120,300 | — | — |
| 1996-03-27 | $18.92 | $24.43 | 138,300 | — | — |
| 1996-03-26 | $18.88 | $24.38 | 64,500 | — | — |
| 1996-03-25 | $18.83 | $24.32 | 16,800 | — | — |
| 1996-03-22 | $18.96 | $24.49 | 21,900 | — | — |
| 1996-03-21 | $18.83 | $24.32 | 72,600 | — | — |
| 1996-03-20 | $18.88 | $24.38 | 27,900 | — | — |
| 1996-03-19 | $18.83 | $24.32 | 24,300 | — | — |
| 1996-03-18 | $18.83 | $24.32 | 62,400 | — | — |
| 1996-03-15 | $18.54 | $23.95 | 102,000 | — | — |
| 1996-03-14 | $18.58 | $24.00 | 76,200 | — | — |
| 1996-03-13 | $18.54 | $23.95 | 33,900 | — | — |
| 1996-03-12 | $18.50 | $23.89 | 92,100 | — | — |
| 1996-03-11 | $18.46 | $23.84 | 146,400 | — | — |
| 1996-03-08 | $18.54 | $23.95 | 242,700 | — | — |
| 1996-03-07 | $18.75 | $24.22 | 117,600 | — | — |
| 1996-03-06 | $18.63 | $24.05 | 161,100 | — | — |
| 1996-03-05 | $18.42 | $23.79 | 171,600 | — | — |
| 1996-03-04 | $18.33 | $23.68 | 202,200 | — | — |
| 1996-03-01 | $18.21 | $23.52 | 125,100 | — | — |
| 1996-02-29 | $18.08 | $23.36 | 265,500 | — | — |
| 1996-02-28 | $18.04 | $23.30 | 55,500 | — | — |
| 1996-02-27 | $18.00 | $23.25 | 78,900 | — | — |
| 1996-02-26 | $17.92 | $23.14 | 157,200 | — | — |
| 1996-02-23 | $17.83 | $22.85 | 118,200 | — | — |
| 1996-02-22 | $18.00 | $23.06 | 92,700 | — | — |
| 1996-02-21 | $17.92 | $22.96 | 139,500 | — | — |
| 1996-02-20 | $18.00 | $23.06 | 96,300 | — | — |
| 1996-02-16 | $18.21 | $23.33 | 18,900 | — | — |
| 1996-02-15 | $18.00 | $23.06 | 97,800 | — | — |
| 1996-02-14 | $18.13 | $23.23 | 69,600 | — | — |
| 1996-02-13 | $18.29 | $23.44 | 91,200 | — | — |
| 1996-02-12 | $18.29 | $23.44 | 61,800 | — | — |
| 1996-02-09 | $18.25 | $23.39 | 72,300 | — | — |
| 1996-02-08 | $18.42 | $23.60 | 61,500 | — | — |
| 1996-02-07 | $18.50 | $23.71 | 117,000 | — | — |
| 1996-02-06 | $18.63 | $23.87 | 60,000 | — | — |
| 1996-02-05 | $18.67 | $23.92 | 67,800 | — | — |
| 1996-02-02 | $18.88 | $24.19 | 143,400 | — | — |
| 1996-02-01 | $19.25 | $24.67 | 29,400 | — | — |
| 1996-01-31 | $19.25 | $24.67 | 50,700 | — | — |
| 1996-01-30 | $19.08 | $24.45 | 134,100 | — | — |
| 1996-01-29 | $19.04 | $24.40 | 11,400 | — | — |
| 1996-01-26 | $18.75 | $24.03 | 36,300 | — | — |
| 1996-01-25 | $18.71 | $23.97 | 45,000 | — | — |
| 1996-01-24 | $18.58 | $23.81 | 114,600 | — | — |
| 1996-01-23 | $18.75 | $24.03 | 139,200 | — | — |
| 1996-01-22 | $19.04 | $24.40 | 124,800 | — | — |
| 1996-01-19 | $18.79 | $24.08 | 28,200 | — | — |
| 1996-01-18 | $18.71 | $23.97 | 36,600 | — | — |
| 1996-01-17 | $18.75 | $24.03 | 55,800 | — | — |
| 1996-01-16 | $18.71 | $23.97 | 117,600 | — | — |
| 1996-01-15 | $18.96 | $24.29 | 39,600 | — | — |
| 1996-01-12 | $18.75 | $24.03 | 51,000 | — | — |
| 1996-01-11 | $19.00 | $24.35 | 91,800 | — | — |
| 1996-01-10 | $18.67 | $23.92 | 324,900 | — | — |
| 1996-01-09 | $18.96 | $24.29 | 28,500 | — | — |
| 1996-01-08 | $18.92 | $24.24 | 11,700 | — | — |
| 1996-01-05 | $19.00 | $24.35 | 103,200 | — | — |
| 1996-01-04 | $19.17 | $24.56 | 151,200 | — | — |
| 1996-01-03 | $19.13 | $24.51 | 66,600 | — | — |
| 1996-01-02 | $19.17 | $24.56 | 90,600 | — | — |