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
- 1983-06-17 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 | $13.59 | $13.59 | 6,619,200 | — | — |
| 1996-12-30 | $13.78 | $13.78 | 5,266,400 | — | — |
| 1996-12-27 | $14.09 | $14.09 | 5,026,800 | — | — |
| 1996-12-26 | $13.91 | $13.91 | 7,633,600 | — | — |
| 1996-12-24 | $13.97 | $13.97 | 2,914,800 | — | — |
| 1996-12-23 | $14.13 | $14.13 | 6,577,200 | — | — |
| 1996-12-20 | $14.34 | $14.34 | 7,814,400 | — | — |
| 1996-12-19 | $14.44 | $14.44 | 8,770,400 | — | — |
| 1996-12-18 | $14.28 | $14.28 | 6,494,000 | — | — |
| 1996-12-17 | $14.13 | $14.13 | 7,216,400 | — | — |
| 1996-12-16 | $14.28 | $14.28 | 5,868,800 | — | — |
| 1996-12-13 | $14.53 | $14.53 | 5,160,800 | — | — |
| 1996-12-12 | $14.47 | $14.47 | 6,400,400 | — | — |
| 1996-12-11 | $14.81 | $14.81 | 7,470,000 | — | — |
| 1996-12-10 | $15.16 | $15.16 | 5,688,800 | — | — |
| 1996-12-09 | $14.94 | $14.94 | 6,976,800 | — | — |
| 1996-12-06 | $15.06 | $15.06 | 7,069,200 | — | — |
| 1996-12-05 | $15.44 | $15.44 | 8,578,800 | — | — |
| 1996-12-04 | $15.41 | $15.41 | 8,948,000 | — | — |
| 1996-12-03 | $15.41 | $15.41 | 7,338,000 | — | — |
| 1996-12-02 | $15.31 | $15.31 | 4,240,800 | — | — |
| 1996-11-29 | $15.22 | $15.22 | 1,092,400 | — | — |
| 1996-11-27 | $15.28 | $15.28 | 5,620,800 | — | — |
| 1996-11-26 | $15.38 | $15.38 | 11,299,600 | — | — |
| 1996-11-25 | $15.00 | $15.00 | 7,497,600 | — | — |
| 1996-11-22 | $14.97 | $14.97 | 6,014,000 | — | — |
| 1996-11-21 | $14.63 | $14.63 | 5,392,000 | — | — |
| 1996-11-20 | $14.63 | $14.63 | 8,598,800 | — | — |
| 1996-11-19 | $14.34 | $14.34 | 10,181,600 | — | — |
| 1996-11-18 | $14.36 | $14.36 | 9,624,400 | — | — |
| 1996-11-15 | $14.66 | $14.66 | 13,176,800 | — | — |
| 1996-11-14 | $14.91 | $14.91 | 6,305,600 | — | — |
| 1996-11-13 | $14.88 | $14.88 | 10,536,800 | — | — |
| 1996-11-12 | $14.69 | $14.69 | 16,115,200 | — | — |
| 1996-11-11 | $14.16 | $14.16 | 8,312,400 | — | — |
| 1996-11-08 | $14.50 | $14.50 | 11,043,600 | — | — |
| 1996-11-07 | $14.66 | $14.66 | 10,982,000 | — | — |
| 1996-11-06 | $14.97 | $14.97 | 15,881,200 | — | — |
| 1996-11-05 | $14.78 | $14.78 | 9,156,400 | — | — |
| 1996-11-04 | $14.72 | $14.72 | 10,350,000 | — | — |
| 1996-11-01 | $15.19 | $15.19 | 5,861,600 | — | — |
| 1996-10-31 | $15.33 | $15.33 | 6,540,800 | — | — |
| 1996-10-30 | $15.22 | $15.22 | 7,730,000 | — | — |
| 1996-10-29 | $15.56 | $15.56 | 7,266,000 | — | — |
| 1996-10-28 | $15.72 | $15.72 | 12,721,600 | — | — |
| 1996-10-25 | $15.63 | $15.63 | 5,300,000 | — | — |
| 1996-10-24 | $15.63 | $15.63 | 6,774,800 | — | — |
| 1996-10-23 | $15.41 | $15.41 | 9,792,800 | — | — |
| 1996-10-22 | $15.34 | $15.34 | 9,204,400 | — | — |
| 1996-10-21 | $15.69 | $15.69 | 10,873,600 | — | — |
| 1996-10-18 | $15.47 | $15.47 | 10,978,400 | — | — |
| 1996-10-17 | $14.97 | $14.97 | 17,760,800 | — | — |
| 1996-10-16 | $14.63 | $14.63 | 32,448,000 | — | — |
| 1996-10-15 | $14.91 | $14.91 | 17,821,600 | — | — |
| 1996-10-14 | $15.83 | $15.83 | 7,508,800 | — | — |
| 1996-10-11 | $16.00 | $16.00 | 9,340,400 | — | — |
| 1996-10-10 | $15.41 | $15.41 | 6,072,800 | — | — |
| 1996-10-09 | $15.44 | $15.44 | 12,453,600 | — | — |
| 1996-10-08 | $15.34 | $15.34 | 12,867,600 | — | — |
| 1996-10-07 | $15.22 | $15.22 | 12,325,200 | — | — |
| 1996-10-04 | $15.50 | $15.50 | 7,439,600 | — | — |
| 1996-10-03 | $15.34 | $15.34 | 7,754,000 | — | — |
| 1996-10-02 | $15.50 | $15.50 | 8,397,600 | — | — |
| 1996-10-01 | $15.94 | $15.94 | 6,304,400 | — | — |
| 1996-09-30 | $15.78 | $15.78 | 6,390,800 | — | — |
| 1996-09-27 | $15.75 | $15.75 | 6,643,600 | — | — |
| 1996-09-26 | $15.78 | $15.78 | 10,192,000 | — | — |
| 1996-09-25 | $15.84 | $15.84 | 8,049,200 | — | — |
| 1996-09-24 | $15.47 | $15.47 | 7,379,200 | — | — |
| 1996-09-23 | $15.22 | $15.22 | 4,802,400 | — | — |
| 1996-09-20 | $15.19 | $15.19 | 8,557,600 | — | — |
| 1996-09-19 | $15.00 | $15.00 | 6,827,600 | — | — |
| 1996-09-18 | $14.94 | $14.94 | 6,600,000 | — | — |
| 1996-09-17 | $14.88 | $14.88 | 7,905,200 | — | — |
| 1996-09-16 | $14.88 | $14.88 | 6,484,400 | — | — |
| 1996-09-13 | $14.88 | $14.88 | 10,171,600 | — | — |
| 1996-09-12 | $14.66 | $14.66 | 12,026,000 | — | — |
| 1996-09-11 | $14.25 | $14.25 | 8,336,000 | — | — |
| 1996-09-10 | $14.38 | $14.38 | 9,113,600 | — | — |
| 1996-09-09 | $14.56 | $14.56 | 5,745,600 | — | — |
| 1996-09-06 | $14.31 | $14.31 | 4,807,600 | — | — |
| 1996-09-05 | $14.06 | $14.06 | 5,714,800 | — | — |
| 1996-09-04 | $14.38 | $14.38 | 4,675,600 | — | — |
| 1996-09-03 | $14.53 | $14.53 | 6,420,400 | — | — |
| 1996-08-30 | $14.56 | $14.56 | 5,459,600 | — | — |
| 1996-08-29 | $14.59 | $14.59 | 7,691,600 | — | — |
| 1996-08-28 | $15.00 | $15.00 | 14,404,800 | — | — |
| 1996-08-27 | $15.41 | $15.41 | 4,822,000 | — | — |
| 1996-08-26 | $15.44 | $15.44 | 7,190,000 | — | — |
| 1996-08-23 | $15.75 | $15.75 | 16,650,000 | — | — |
| 1996-08-22 | $15.50 | $15.50 | 17,632,800 | — | — |
| 1996-08-21 | $14.56 | $14.56 | 17,092,400 | — | — |
| 1996-08-20 | $13.94 | $13.94 | 10,857,200 | — | — |
| 1996-08-19 | $14.44 | $14.44 | 5,985,200 | — | — |
| 1996-08-16 | $14.63 | $14.63 | 7,574,000 | — | — |
| 1996-08-15 | $14.75 | $14.75 | 10,151,600 | — | — |
| 1996-08-14 | $14.38 | $14.38 | 8,092,000 | — | — |
| 1996-08-13 | $14.41 | $14.41 | 10,150,000 | — | — |
| 1996-08-12 | $14.19 | $14.19 | 5,474,400 | — | — |
| 1996-08-09 | $13.84 | $13.84 | 4,134,800 | — | — |
| 1996-08-08 | $13.89 | $13.89 | 6,744,400 | — | — |
| 1996-08-07 | $14.00 | $14.00 | 5,430,800 | — | — |
| 1996-08-06 | $14.06 | $14.06 | 13,437,200 | — | — |
| 1996-08-05 | $13.72 | $13.72 | 7,065,200 | — | — |
| 1996-08-02 | $13.72 | $13.72 | 7,223,600 | — | — |
| 1996-08-01 | $13.78 | $13.78 | 8,091,200 | — | — |
| 1996-07-31 | $13.66 | $13.66 | 8,848,000 | — | — |
| 1996-07-30 | $13.69 | $13.69 | 7,887,600 | — | — |
| 1996-07-29 | $13.59 | $13.59 | 5,349,200 | — | — |
| 1996-07-26 | $13.66 | $13.66 | 5,969,200 | — | — |
| 1996-07-25 | $13.70 | $13.70 | 11,070,800 | — | — |
| 1996-07-24 | $13.44 | $13.44 | 12,485,200 | — | — |
| 1996-07-23 | $13.25 | $13.25 | 9,816,800 | — | — |
| 1996-07-22 | $13.75 | $13.75 | 6,670,400 | — | — |
| 1996-07-19 | $14.06 | $14.06 | 17,750,800 | — | — |
| 1996-07-18 | $13.84 | $13.84 | 11,606,000 | — | — |
| 1996-07-17 | $13.59 | $13.59 | 12,935,600 | — | — |
| 1996-07-16 | $13.75 | $13.75 | 16,568,800 | — | — |
| 1996-07-15 | $13.72 | $13.72 | 14,250,400 | — | — |
| 1996-07-12 | $13.59 | $13.59 | 12,166,400 | — | — |
| 1996-07-11 | $13.16 | $13.16 | 15,122,400 | — | — |
| 1996-07-10 | $13.06 | $13.06 | 20,404,800 | — | — |
| 1996-07-09 | $13.25 | $13.25 | 16,224,000 | — | — |
| 1996-07-08 | $12.88 | $12.88 | 12,212,800 | — | — |
| 1996-07-05 | $13.22 | $13.22 | 7,212,000 | — | — |
| 1996-07-03 | $13.69 | $13.69 | 7,263,200 | — | — |
| 1996-07-02 | $13.69 | $13.69 | 10,193,200 | — | — |
| 1996-07-01 | $13.94 | $13.94 | 8,492,400 | — | — |
| 1996-06-28 | $13.50 | $13.50 | 10,466,400 | — | — |
| 1996-06-27 | $13.56 | $13.56 | 11,876,800 | — | — |
| 1996-06-26 | $14.16 | $14.16 | 13,323,600 | — | — |
| 1996-06-25 | $14.19 | $14.19 | 15,085,200 | — | — |
| 1996-06-24 | $14.09 | $14.09 | 21,173,200 | — | — |
| 1996-06-21 | $13.91 | $13.91 | 9,271,200 | — | — |
| 1996-06-20 | $14.06 | $14.06 | 11,710,000 | — | — |
| 1996-06-19 | $14.13 | $14.13 | 9,079,600 | — | — |
| 1996-06-18 | $14.53 | $14.53 | 5,816,400 | — | — |
| 1996-06-17 | $14.84 | $14.84 | 3,640,000 | — | — |
| 1996-06-14 | $14.72 | $14.72 | 3,949,600 | — | — |
| 1996-06-13 | $14.91 | $14.91 | 7,896,400 | — | — |
| 1996-06-12 | $14.75 | $14.75 | 2,104,800 | — | — |
| 1996-06-11 | $14.88 | $14.88 | 3,418,400 | — | — |
| 1996-06-10 | $14.94 | $14.94 | 3,094,000 | — | — |
| 1996-06-07 | $14.91 | $14.91 | 6,503,600 | — | — |
| 1996-06-06 | $15.13 | $15.13 | 6,406,000 | — | — |
| 1996-06-05 | $15.09 | $15.09 | 4,108,000 | — | — |
| 1996-06-04 | $14.88 | $14.88 | 4,850,800 | — | — |
| 1996-06-03 | $14.77 | $14.77 | 4,328,000 | — | — |
| 1996-05-31 | $14.88 | $14.88 | 4,115,200 | — | — |
| 1996-05-30 | $15.06 | $15.06 | 4,066,400 | — | — |
| 1996-05-29 | $14.88 | $14.88 | 5,462,000 | — | — |
| 1996-05-28 | $14.91 | $14.91 | 5,436,400 | — | — |
| 1996-05-24 | $15.16 | $15.16 | 3,593,600 | — | — |
| 1996-05-23 | $15.25 | $15.25 | 6,196,400 | — | — |
| 1996-05-22 | $15.06 | $15.06 | 8,602,000 | — | — |
| 1996-05-21 | $14.81 | $14.81 | 8,366,800 | — | — |
| 1996-05-20 | $14.88 | $14.88 | 9,386,000 | — | — |
| 1996-05-17 | $14.97 | $14.97 | 10,568,000 | — | — |
| 1996-05-16 | $14.69 | $14.69 | 7,119,200 | — | — |
| 1996-05-15 | $14.38 | $14.38 | 8,616,400 | — | — |
| 1996-05-14 | $14.50 | $14.50 | 7,611,200 | — | — |
| 1996-05-13 | $14.45 | $14.45 | 9,524,000 | — | — |
| 1996-05-10 | $14.06 | $14.06 | 6,153,200 | — | — |
| 1996-05-09 | $13.91 | $13.91 | 7,061,600 | — | — |
| 1996-05-08 | $13.97 | $13.97 | 8,373,600 | — | — |
| 1996-05-07 | $13.66 | $13.66 | 6,690,400 | — | — |
| 1996-05-06 | $13.64 | $13.64 | 12,852,800 | — | — |
| 1996-05-03 | $13.09 | $13.09 | 24,848,000 | — | — |
| 1996-05-02 | $13.38 | $13.38 | 18,357,200 | — | — |
| 1996-05-01 | $14.38 | $14.38 | 3,974,400 | — | — |
| 1996-04-30 | $14.38 | $14.38 | 4,985,600 | — | — |
| 1996-04-29 | $14.22 | $14.22 | 5,855,600 | — | — |
| 1996-04-26 | $14.25 | $14.25 | 4,659,200 | — | — |
| 1996-04-25 | $14.16 | $14.16 | 10,188,400 | — | — |
| 1996-04-24 | $13.78 | $13.78 | 10,030,000 | — | — |
| 1996-04-23 | $14.22 | $14.22 | 5,065,200 | — | — |
| 1996-04-22 | $14.09 | $14.09 | 6,244,800 | — | — |
| 1996-04-19 | $14.06 | $14.06 | 9,212,000 | — | — |
| 1996-04-18 | $14.31 | $14.31 | 20,809,600 | — | — |
| 1996-04-17 | $13.28 | $13.28 | 12,844,800 | — | — |
| 1996-04-16 | $13.63 | $13.63 | 21,058,000 | — | — |
| 1996-04-15 | $13.64 | $13.64 | 9,077,200 | — | — |
| 1996-04-12 | $13.69 | $13.69 | 10,322,400 | — | — |
| 1996-04-11 | $13.34 | $13.34 | 22,440,400 | — | — |
| 1996-04-10 | $13.13 | $13.13 | 28,936,800 | — | — |
| 1996-04-09 | $14.06 | $14.06 | 9,744,000 | — | — |
| 1996-04-08 | $14.31 | $14.31 | 11,065,600 | — | — |
| 1996-04-04 | $14.78 | $14.78 | 6,446,000 | — | — |
| 1996-04-03 | $14.81 | $14.81 | 7,498,000 | — | — |
| 1996-04-02 | $14.72 | $14.72 | 15,315,600 | — | — |
| 1996-04-01 | $14.41 | $14.41 | 13,827,600 | — | — |
| 1996-03-29 | $14.53 | $14.53 | 18,931,600 | — | — |
| 1996-03-28 | $14.88 | $14.88 | 5,336,800 | — | — |
| 1996-03-27 | $14.81 | $14.81 | 6,447,200 | — | — |
| 1996-03-26 | $14.75 | $14.75 | 18,978,000 | — | — |
| 1996-03-25 | $14.78 | $14.78 | 13,913,600 | — | — |
| 1996-03-22 | $15.69 | $15.69 | 8,024,800 | — | — |
| 1996-03-21 | $15.44 | $15.44 | 13,918,400 | — | — |
| 1996-03-20 | $14.97 | $14.97 | 10,198,800 | — | — |
| 1996-03-19 | $15.16 | $15.16 | 7,134,000 | — | — |
| 1996-03-18 | $15.47 | $15.47 | 5,525,200 | — | — |
| 1996-03-15 | $15.53 | $15.53 | 6,782,800 | — | — |
| 1996-03-14 | $15.56 | $15.56 | 7,890,000 | — | — |
| 1996-03-13 | $15.50 | $15.50 | 7,026,800 | — | — |
| 1996-03-12 | $15.22 | $15.22 | 8,656,800 | — | — |
| 1996-03-11 | $15.38 | $15.38 | 12,397,600 | — | — |
| 1996-03-08 | $15.25 | $15.25 | 22,251,200 | — | — |
| 1996-03-07 | $16.38 | $16.38 | 8,690,000 | — | — |
| 1996-03-06 | $16.25 | $16.25 | 10,330,400 | — | — |
| 1996-03-05 | $16.03 | $16.03 | 13,074,800 | — | — |
| 1996-03-04 | $15.31 | $15.31 | 9,447,200 | — | — |
| 1996-03-01 | $15.00 | $15.00 | 7,221,200 | — | — |
| 1996-02-29 | $14.94 | $14.94 | 7,809,200 | — | — |
| 1996-02-28 | $15.00 | $15.00 | 6,951,200 | — | — |
| 1996-02-27 | $15.09 | $15.09 | 5,733,200 | — | — |
| 1996-02-26 | $15.22 | $15.22 | 5,742,000 | — | — |
| 1996-02-23 | $15.31 | $15.31 | 8,630,000 | — | — |
| 1996-02-22 | $15.41 | $15.41 | 12,543,200 | — | — |
| 1996-02-21 | $15.03 | $15.03 | 7,911,600 | — | — |
| 1996-02-20 | $15.13 | $15.13 | 6,714,800 | — | — |
| 1996-02-16 | $15.47 | $15.47 | 9,098,400 | — | — |
| 1996-02-15 | $15.16 | $15.16 | 11,048,800 | — | — |
| 1996-02-14 | $15.28 | $15.28 | 7,308,000 | — | — |
| 1996-02-13 | $15.66 | $15.66 | 7,928,000 | — | — |
| 1996-02-12 | $15.69 | $15.69 | 6,674,000 | — | — |
| 1996-02-09 | $15.69 | $15.69 | 6,770,400 | — | — |
| 1996-02-08 | $15.59 | $15.59 | 7,430,400 | — | — |
| 1996-02-07 | $15.69 | $15.69 | 7,428,800 | — | — |
| 1996-02-06 | $15.19 | $15.19 | 5,940,000 | — | — |
| 1996-02-05 | $15.25 | $15.25 | 6,402,400 | — | — |
| 1996-02-02 | $15.09 | $15.09 | 8,074,000 | — | — |
| 1996-02-01 | $15.75 | $15.75 | 17,002,400 | — | — |
| 1996-01-31 | $15.03 | $15.03 | 14,439,200 | — | — |
| 1996-01-30 | $15.33 | $15.33 | 14,617,600 | — | — |
| 1996-01-29 | $14.72 | $14.72 | 5,600,000 | — | — |
| 1996-01-26 | $14.88 | $14.88 | 10,587,600 | — | — |
| 1996-01-25 | $14.50 | $14.50 | 8,240,400 | — | — |
| 1996-01-24 | $14.44 | $14.44 | 6,318,000 | — | — |
| 1996-01-23 | $14.44 | $14.44 | 7,981,600 | — | — |
| 1996-01-22 | $14.00 | $14.00 | 7,672,800 | — | — |
| 1996-01-19 | $14.38 | $14.38 | 13,246,400 | — | — |
| 1996-01-18 | $14.34 | $14.34 | 14,798,400 | — | — |
| 1996-01-17 | $13.91 | $13.91 | 8,915,200 | — | — |
| 1996-01-16 | $13.78 | $13.78 | 11,001,600 | — | — |
| 1996-01-15 | $13.72 | $13.72 | 6,498,400 | — | — |
| 1996-01-12 | $13.66 | $13.66 | 8,655,200 | — | — |
| 1996-01-11 | $13.41 | $13.41 | 10,650,400 | — | — |
| 1996-01-10 | $13.19 | $13.19 | 10,809,600 | — | — |
| 1996-01-09 | $13.53 | $13.53 | 12,611,600 | — | — |
| 1996-01-08 | $13.86 | $13.86 | 2,890,800 | — | — |
| 1996-01-05 | $14.09 | $14.09 | 11,200,800 | — | — |
| 1996-01-04 | $13.78 | $13.78 | 15,363,200 | — | — |
| 1996-01-03 | $14.41 | $14.41 | 7,989,600 | — | — |
| 1996-01-02 | $14.56 | $14.56 | 8,767,200 | — | — |