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 | $20.63 | $24.59 | 79,800 | — | — |
| 1996-12-30 | $20.50 | $24.44 | 108,200 | — | — |
| 1996-12-27 | $19.50 | $23.25 | 53,800 | — | — |
| 1996-12-26 | $19.13 | $22.80 | 141,600 | — | — |
| 1996-12-24 | $18.88 | $22.50 | 19,400 | — | — |
| 1996-12-23 | $18.25 | $21.70 | 23,800 | — | — |
| 1996-12-20 | $18.44 | $21.92 | 56,000 | — | — |
| 1996-12-19 | $18.50 | $22.00 | 6,600 | — | — |
| 1996-12-18 | $18.13 | $21.55 | 12,400 | — | — |
| 1996-12-17 | $18.00 | $21.40 | 83,600 | — | — |
| 1996-12-16 | $17.69 | $21.03 | 212,400 | — | — |
| 1996-12-13 | $17.25 | $20.51 | 97,600 | — | — |
| 1996-12-12 | $18.69 | $22.22 | 10,400 | — | — |
| 1996-12-11 | $18.88 | $22.44 | 29,200 | — | — |
| 1996-12-10 | $19.00 | $22.59 | 307,600 | — | — |
| 1996-12-09 | $18.75 | $22.29 | 43,800 | — | — |
| 1996-12-06 | $18.88 | $22.44 | 18,200 | — | — |
| 1996-12-05 | $19.63 | $23.33 | 16,000 | — | — |
| 1996-12-04 | $19.63 | $23.33 | 99,000 | — | — |
| 1996-12-03 | $19.50 | $23.18 | 79,800 | — | — |
| 1996-12-02 | $19.50 | $23.18 | 87,800 | — | — |
| 1996-11-29 | $19.63 | $23.33 | 70,600 | — | — |
| 1996-11-27 | $19.50 | $23.18 | 50,000 | — | — |
| 1996-11-26 | $19.00 | $22.59 | 87,200 | — | — |
| 1996-11-25 | $19.00 | $22.59 | 164,400 | — | — |
| 1996-11-22 | $18.97 | $22.55 | 8,600 | — | — |
| 1996-11-21 | $18.94 | $22.52 | 139,200 | — | — |
| 1996-11-20 | $19.00 | $22.59 | 84,400 | — | — |
| 1996-11-19 | $18.69 | $22.22 | 9,400 | — | — |
| 1996-11-18 | $18.69 | $22.22 | 182,400 | — | — |
| 1996-11-15 | $19.00 | $22.59 | 130,800 | — | — |
| 1996-11-14 | $19.00 | $22.59 | 129,600 | — | — |
| 1996-11-13 | $18.63 | $22.14 | 18,400 | — | — |
| 1996-11-12 | $18.50 | $22.00 | 72,600 | — | — |
| 1996-11-11 | $18.75 | $22.29 | 73,800 | — | — |
| 1996-11-08 | $17.75 | $21.10 | 59,600 | — | — |
| 1996-11-07 | $17.38 | $20.66 | 8,400 | — | — |
| 1996-11-06 | $17.38 | $20.66 | 14,800 | — | — |
| 1996-11-05 | $17.13 | $20.36 | 4,400 | — | — |
| 1996-11-04 | $17.25 | $20.51 | 16,600 | — | — |
| 1996-11-01 | $17.00 | $20.21 | 17,200 | — | — |
| 1996-10-31 | $17.25 | $20.51 | 5,000 | — | — |
| 1996-10-30 | $17.25 | $20.51 | 45,600 | — | — |
| 1996-10-29 | $16.88 | $20.06 | 40,400 | — | — |
| 1996-10-28 | $17.00 | $20.21 | 29,400 | — | — |
| 1996-10-25 | $17.25 | $20.51 | 200 | — | — |
| 1996-10-24 | $17.25 | $20.51 | 13,400 | — | — |
| 1996-10-23 | $17.38 | $20.66 | 14,600 | — | — |
| 1996-10-22 | $17.25 | $20.51 | 16,600 | — | — |
| 1996-10-21 | $17.75 | $21.10 | 214,400 | — | — |
| 1996-10-18 | $17.75 | $21.10 | 1,800 | — | — |
| 1996-10-17 | $17.50 | $20.81 | 26,000 | — | — |
| 1996-10-16 | $17.50 | $20.81 | 33,600 | — | — |
| 1996-10-15 | $17.50 | $20.81 | 45,200 | — | — |
| 1996-10-14 | $17.69 | $21.03 | 28,400 | — | — |
| 1996-10-11 | $17.75 | $21.10 | 16,000 | — | — |
| 1996-10-10 | $17.56 | $20.88 | 57,200 | — | — |
| 1996-10-09 | $17.63 | $20.96 | 14,000 | — | — |
| 1996-10-08 | $17.88 | $21.25 | 21,400 | — | — |
| 1996-10-07 | $17.63 | $20.96 | 74,600 | — | — |
| 1996-10-04 | $17.19 | $20.44 | 2,800 | — | — |
| 1996-10-03 | $17.38 | $20.66 | 4,800 | — | — |
| 1996-10-02 | $17.19 | $20.44 | 1,600 | — | — |
| 1996-10-01 | $17.38 | $20.66 | 1,000 | — | — |
| 1996-09-30 | $17.06 | $20.29 | 25,000 | — | — |
| 1996-09-27 | $17.31 | $20.58 | 1,600 | — | — |
| 1996-09-26 | $17.31 | $20.58 | 8,000 | — | — |
| 1996-09-25 | $17.06 | $20.29 | 48,400 | — | — |
| 1996-09-24 | $17.63 | $20.90 | 36,000 | — | — |
| 1996-09-23 | $17.75 | $21.04 | 14,400 | — | — |
| 1996-09-20 | $17.94 | $21.27 | 22,200 | — | — |
| 1996-09-19 | $18.00 | $21.34 | 53,400 | — | — |
| 1996-09-18 | $17.88 | $21.19 | 51,600 | — | — |
| 1996-09-17 | $17.56 | $20.82 | 93,600 | — | — |
| 1996-09-16 | $16.38 | $19.41 | 9,200 | — | — |
| 1996-09-13 | $16.50 | $19.56 | 10,000 | — | — |
| 1996-09-12 | $16.63 | $19.71 | 8,400 | — | — |
| 1996-09-11 | $16.63 | $19.71 | 7,800 | — | — |
| 1996-09-10 | $16.50 | $19.56 | 13,200 | — | — |
| 1996-09-09 | $16.38 | $19.41 | 24,600 | — | — |
| 1996-09-06 | $16.19 | $19.19 | 37,600 | — | — |
| 1996-09-05 | $15.75 | $18.67 | 12,000 | — | — |
| 1996-09-04 | $15.75 | $18.67 | 3,200 | — | — |
| 1996-09-03 | $15.50 | $18.38 | 0 | — | — |
| 1996-08-30 | $15.50 | $18.38 | 1,600 | — | — |
| 1996-08-29 | $15.69 | $18.60 | 8,400 | — | — |
| 1996-08-28 | $15.69 | $18.60 | 3,000 | — | — |
| 1996-08-27 | $15.88 | $18.82 | 5,000 | — | — |
| 1996-08-26 | $15.56 | $18.45 | 6,000 | — | — |
| 1996-08-23 | $15.50 | $18.38 | 13,000 | — | — |
| 1996-08-22 | $15.50 | $18.38 | 19,600 | — | — |
| 1996-08-21 | $15.63 | $18.52 | 16,400 | — | — |
| 1996-08-20 | $15.88 | $18.82 | 7,600 | — | — |
| 1996-08-19 | $15.88 | $18.82 | 4,000 | — | — |
| 1996-08-16 | $15.88 | $18.82 | 17,000 | — | — |
| 1996-08-15 | $15.63 | $18.52 | 5,600 | — | — |
| 1996-08-14 | $15.63 | $18.52 | 43,000 | — | — |
| 1996-08-13 | $15.13 | $17.93 | 61,400 | — | — |
| 1996-08-12 | $15.38 | $18.23 | 1,800 | — | — |
| 1996-08-09 | $15.13 | $17.93 | 5,600 | — | — |
| 1996-08-08 | $15.13 | $17.93 | 48,600 | — | — |
| 1996-08-07 | $14.63 | $17.34 | 1,800 | — | — |
| 1996-08-06 | $15.13 | $17.93 | 13,400 | — | — |
| 1996-08-05 | $15.06 | $17.86 | 8,000 | — | — |
| 1996-08-02 | $15.13 | $17.93 | 20,600 | — | — |
| 1996-08-01 | $14.75 | $17.49 | 1,200 | — | — |
| 1996-07-31 | $14.75 | $17.49 | 3,200 | — | — |
| 1996-07-30 | $14.31 | $16.97 | 43,800 | — | — |
| 1996-07-29 | $14.25 | $16.89 | 1,200 | — | — |
| 1996-07-26 | $14.25 | $16.89 | 7,800 | — | — |
| 1996-07-25 | $14.50 | $17.19 | 17,600 | — | — |
| 1996-07-24 | $14.50 | $17.19 | 48,400 | — | — |
| 1996-07-23 | $14.88 | $17.64 | 25,000 | — | — |
| 1996-07-22 | $15.63 | $18.52 | 10,600 | — | — |
| 1996-07-19 | $15.69 | $18.60 | 34,600 | — | — |
| 1996-07-18 | $15.94 | $18.90 | 4,600 | — | — |
| 1996-07-17 | $15.75 | $18.67 | 65,000 | — | — |
| 1996-07-16 | $15.25 | $18.08 | 16,400 | — | — |
| 1996-07-15 | $15.13 | $17.93 | 62,600 | — | — |
| 1996-07-12 | $15.25 | $18.08 | 45,000 | — | — |
| 1996-07-11 | $16.00 | $18.97 | 20,000 | — | — |
| 1996-07-10 | $16.38 | $19.41 | 1,200 | — | — |
| 1996-07-09 | $16.44 | $19.49 | 1,000 | — | — |
| 1996-07-08 | $16.69 | $19.78 | 8,000 | — | — |
| 1996-07-05 | $16.63 | $19.71 | 8,200 | — | — |
| 1996-07-03 | $16.88 | $20.01 | 4,400 | — | — |
| 1996-07-02 | $17.13 | $20.30 | 2,600 | — | — |
| 1996-07-01 | $16.94 | $20.08 | 19,400 | — | — |
| 1996-06-28 | $17.00 | $20.15 | 40,000 | — | — |
| 1996-06-27 | $16.69 | $19.78 | 42,800 | — | — |
| 1996-06-26 | $16.75 | $19.86 | 36,000 | — | — |
| 1996-06-25 | $16.63 | $19.65 | 40,400 | — | — |
| 1996-06-24 | $16.38 | $19.36 | 5,000 | — | — |
| 1996-06-21 | $16.63 | $19.65 | 6,400 | — | — |
| 1996-06-20 | $16.44 | $19.43 | 10,800 | — | — |
| 1996-06-19 | $16.25 | $19.21 | 73,200 | — | — |
| 1996-06-18 | $16.50 | $19.50 | 15,800 | — | — |
| 1996-06-17 | $16.50 | $19.50 | 7,000 | — | — |
| 1996-06-14 | $16.25 | $19.21 | 10,200 | — | — |
| 1996-06-13 | $16.13 | $19.06 | 120,400 | — | — |
| 1996-06-12 | $16.00 | $18.91 | 20,000 | — | — |
| 1996-06-11 | $16.00 | $18.91 | 6,000 | — | — |
| 1996-06-10 | $16.06 | $18.99 | 66,200 | — | — |
| 1996-06-07 | $16.00 | $18.91 | 120,400 | — | — |
| 1996-06-06 | $16.00 | $18.91 | 116,400 | — | — |
| 1996-06-05 | $15.63 | $18.47 | 7,800 | — | — |
| 1996-06-04 | $15.53 | $18.36 | 213,400 | — | — |
| 1996-06-03 | $15.75 | $18.62 | 17,200 | — | — |
| 1996-05-31 | $15.56 | $18.40 | 92,200 | — | — |
| 1996-05-30 | $15.75 | $18.62 | 5,800 | — | — |
| 1996-05-29 | $15.50 | $18.32 | 48,600 | — | — |
| 1996-05-28 | $15.50 | $18.32 | 5,400 | — | — |
| 1996-05-24 | $16.00 | $18.91 | 24,600 | — | — |
| 1996-05-23 | $15.75 | $18.62 | 94,600 | — | — |
| 1996-05-22 | $15.81 | $18.69 | 96,400 | — | — |
| 1996-05-21 | $15.81 | $18.69 | 35,200 | — | — |
| 1996-05-20 | $15.75 | $18.62 | 20,600 | — | — |
| 1996-05-17 | $15.81 | $18.69 | 4,800 | — | — |
| 1996-05-16 | $16.00 | $18.91 | 8,400 | — | — |
| 1996-05-15 | $15.75 | $18.62 | 48,200 | — | — |
| 1996-05-14 | $15.88 | $18.76 | 93,000 | — | — |
| 1996-05-13 | $16.00 | $18.91 | 85,800 | — | — |
| 1996-05-10 | $16.00 | $18.91 | 11,800 | — | — |
| 1996-05-09 | $15.94 | $18.84 | 32,400 | — | — |
| 1996-05-08 | $16.13 | $19.06 | 3,400 | — | — |
| 1996-05-07 | $15.75 | $18.62 | 59,400 | — | — |
| 1996-05-06 | $16.25 | $19.21 | 5,000 | — | — |
| 1996-05-03 | $16.25 | $19.21 | 1,400 | — | — |
| 1996-05-02 | $15.94 | $18.84 | 15,600 | — | — |
| 1996-05-01 | $16.13 | $19.06 | 145,400 | — | — |
| 1996-04-30 | $16.00 | $18.91 | 44,800 | — | — |
| 1996-04-29 | $16.13 | $19.06 | 47,000 | — | — |
| 1996-04-26 | $16.13 | $19.06 | 11,600 | — | — |
| 1996-04-25 | $16.00 | $18.91 | 184,200 | — | — |
| 1996-04-24 | $15.97 | $18.88 | 36,400 | — | — |
| 1996-04-23 | $16.13 | $19.06 | 136,200 | — | — |
| 1996-04-22 | $15.88 | $18.76 | 4,800 | — | — |
| 1996-04-19 | $15.97 | $18.88 | 92,400 | — | — |
| 1996-04-18 | $16.13 | $19.06 | 28,200 | — | — |
| 1996-04-17 | $16.00 | $18.91 | 17,600 | — | — |
| 1996-04-16 | $16.13 | $19.06 | 290,600 | — | — |
| 1996-04-15 | $16.13 | $19.06 | 16,200 | — | — |
| 1996-04-12 | $16.13 | $19.06 | 30,800 | — | — |
| 1996-04-11 | $15.88 | $18.76 | 199,000 | — | — |
| 1996-04-10 | $16.13 | $19.06 | 180,200 | — | — |
| 1996-04-09 | $15.88 | $18.76 | 123,800 | — | — |
| 1996-04-08 | $15.19 | $17.95 | 17,000 | — | — |
| 1996-04-04 | $15.25 | $18.03 | 26,400 | — | — |
| 1996-04-03 | $14.88 | $17.58 | 21,200 | — | — |
| 1996-04-02 | $15.19 | $17.95 | 22,200 | — | — |
| 1996-04-01 | $15.13 | $17.88 | 112,000 | — | — |
| 1996-03-29 | $15.00 | $17.73 | 100,800 | — | — |
| 1996-03-28 | $14.75 | $17.43 | 7,400 | — | — |
| 1996-03-27 | $14.38 | $16.99 | 142,400 | — | — |
| 1996-03-26 | $14.13 | $16.65 | 19,000 | — | — |
| 1996-03-25 | $14.50 | $17.09 | 60,600 | — | — |
| 1996-03-22 | $14.13 | $16.65 | 6,000 | — | — |
| 1996-03-21 | $14.00 | $16.50 | 14,600 | — | — |
| 1996-03-20 | $13.63 | $16.06 | 8,800 | — | — |
| 1996-03-19 | $14.00 | $16.50 | 2,800 | — | — |
| 1996-03-18 | $14.00 | $16.50 | 40,000 | — | — |
| 1996-03-15 | $13.63 | $16.06 | 7,000 | — | — |
| 1996-03-14 | $14.00 | $16.50 | 24,400 | — | — |
| 1996-03-13 | $13.81 | $16.28 | 105,400 | — | — |
| 1996-03-12 | $13.88 | $16.36 | 33,200 | — | — |
| 1996-03-11 | $13.91 | $16.39 | 19,800 | — | — |
| 1996-03-08 | $13.63 | $16.06 | 39,800 | — | — |
| 1996-03-07 | $13.97 | $16.47 | 12,600 | — | — |
| 1996-03-06 | $13.94 | $16.43 | 47,600 | — | — |
| 1996-03-05 | $13.63 | $16.06 | 65,200 | — | — |
| 1996-03-04 | $13.63 | $16.06 | 5,600 | — | — |
| 1996-03-01 | $13.63 | $16.06 | 4,600 | — | — |
| 1996-02-29 | $13.63 | $16.06 | 10,400 | — | — |
| 1996-02-28 | $13.38 | $15.77 | 16,000 | — | — |
| 1996-02-27 | $13.63 | $16.06 | 10,200 | — | — |
| 1996-02-26 | $13.63 | $16.06 | 7,800 | — | — |
| 1996-02-23 | $13.63 | $16.06 | 31,600 | — | — |
| 1996-02-22 | $13.50 | $15.91 | 21,000 | — | — |
| 1996-02-21 | $13.44 | $15.84 | 8,200 | — | — |
| 1996-02-20 | $13.50 | $15.91 | 20,000 | — | — |
| 1996-02-16 | $13.50 | $15.91 | 18,800 | — | — |
| 1996-02-15 | $13.56 | $15.99 | 32,400 | — | — |
| 1996-02-14 | $13.38 | $15.77 | 317,600 | — | — |
| 1996-02-13 | $12.88 | $15.18 | 60,000 | — | — |
| 1996-02-12 | $12.88 | $15.18 | 1,048,600 | — | — |
| 1996-02-09 | $12.63 | $14.88 | 521,400 | — | — |
| 1996-02-08 | $12.63 | $14.88 | 27,600 | — | — |
| 1996-02-07 | $12.50 | $14.74 | 4,400 | — | — |
| 1996-02-06 | $12.75 | $15.03 | 9,800 | — | — |
| 1996-02-05 | $12.75 | $15.03 | 200 | — | — |
| 1996-02-02 | $12.50 | $14.74 | 43,800 | — | — |
| 1996-02-01 | $12.75 | $15.03 | 88,200 | — | — |
| 1996-01-31 | $12.75 | $15.03 | 45,000 | — | — |
| 1996-01-30 | $12.75 | $15.03 | 5,000 | — | — |
| 1996-01-29 | $12.50 | $14.74 | 3,800 | — | — |
| 1996-01-26 | $12.63 | $14.88 | 42,400 | — | — |
| 1996-01-25 | $12.50 | $14.74 | 7,000 | — | — |
| 1996-01-24 | $12.56 | $14.81 | 8,800 | — | — |
| 1996-01-23 | $12.56 | $14.81 | 210,800 | — | — |
| 1996-01-22 | $12.56 | $14.81 | 2,400 | — | — |
| 1996-01-19 | $12.69 | $14.96 | 98,000 | — | — |
| 1996-01-18 | $12.81 | $15.10 | 14,400 | — | — |
| 1996-01-17 | $12.81 | $15.10 | 92,000 | — | — |
| 1996-01-16 | $12.88 | $15.18 | 59,200 | — | — |
| 1996-01-15 | $12.69 | $14.96 | 32,800 | — | — |
| 1996-01-12 | $12.50 | $14.74 | 14,800 | — | — |
| 1996-01-11 | $12.75 | $15.03 | 12,400 | — | — |
| 1996-01-10 | $12.88 | $15.18 | 8,200 | — | — |
| 1996-01-09 | $12.88 | $15.18 | 18,200 | — | — |
| 1996-01-08 | $12.50 | $14.74 | 12,800 | — | — |
| 1996-01-05 | $12.63 | $14.88 | 7,800 | — | — |
| 1996-01-04 | $12.25 | $14.44 | 17,600 | — | — |
| 1996-01-03 | $12.13 | $14.29 | 4,000 | — | — |
| 1996-01-02 | $12.38 | $14.59 | 12,200 | — | — |