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
- 1972-06-01 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 | $16.48 | $34.03 | 4,613,275 | — | — |
| 1996-12-30 | $16.74 | $34.42 | 3,837,998 | — | — |
| 1996-12-27 | $17.03 | $35.02 | 4,744,545 | — | — |
| 1996-12-26 | $16.59 | $34.12 | 4,938,193 | — | — |
| 1996-12-24 | $17.40 | $35.77 | 4,614,646 | — | — |
| 1996-12-23 | $16.59 | $34.12 | 3,295,099 | — | — |
| 1996-12-20 | $16.38 | $33.67 | 7,574,546 | — | — |
| 1996-12-19 | $15.94 | $32.77 | 4,185,536 | — | — |
| 1996-12-18 | $15.65 | $32.17 | 4,942,991 | — | — |
| 1996-12-17 | $15.46 | $31.80 | 4,604,707 | — | — |
| 1996-12-16 | $15.57 | $32.02 | 4,306,523 | — | — |
| 1996-12-13 | $15.61 | $32.10 | 7,713,355 | — | — |
| 1996-12-12 | $15.72 | $32.32 | 7,160,859 | — | — |
| 1996-12-11 | $15.61 | $32.10 | 10,309,265 | — | — |
| 1996-12-10 | $16.01 | $32.92 | 9,503,142 | — | — |
| 1996-12-09 | $15.17 | $31.20 | 1,686,622 | — | — |
| 1996-12-06 | $15.03 | $30.90 | 5,086,599 | — | — |
| 1996-12-05 | $15.06 | $30.97 | 3,244,373 | — | — |
| 1996-12-04 | $15.06 | $30.97 | 5,183,594 | — | — |
| 1996-12-03 | $14.81 | $30.45 | 3,447,618 | — | — |
| 1996-12-02 | $15.14 | $31.12 | 2,241,517 | — | — |
| 1996-11-29 | $15.24 | $31.35 | 733,806 | — | — |
| 1996-11-27 | $15.32 | $31.50 | 3,125,785 | — | — |
| 1996-11-26 | $15.46 | $31.80 | 6,355,421 | — | — |
| 1996-11-25 | $15.32 | $31.50 | 5,025,934 | — | — |
| 1996-11-22 | $15.14 | $31.12 | 4,217,068 | — | — |
| 1996-11-21 | $14.73 | $30.30 | 4,102,936 | — | — |
| 1996-11-20 | $14.81 | $30.45 | 3,281,046 | — | — |
| 1996-11-19 | $14.81 | $30.45 | 2,253,513 | — | — |
| 1996-11-18 | $14.84 | $30.52 | 1,955,330 | — | — |
| 1996-11-15 | $14.84 | $30.52 | 4,215,697 | — | — |
| 1996-11-14 | $14.81 | $30.45 | 3,243,002 | — | — |
| 1996-11-13 | $14.66 | $30.15 | 2,867,360 | — | — |
| 1996-11-12 | $14.70 | $30.22 | 7,806,581 | — | — |
| 1996-11-11 | $14.59 | $30.00 | 8,350,166 | — | — |
| 1996-11-08 | $14.30 | $29.40 | 7,002,513 | — | — |
| 1996-11-07 | $14.11 | $29.02 | 4,780,532 | — | — |
| 1996-11-06 | $14.15 | $29.10 | 6,326,631 | — | — |
| 1996-11-05 | $14.11 | $29.02 | 4,560,494 | — | — |
| 1996-11-04 | $13.86 | $28.50 | 3,798,583 | — | — |
| 1996-11-01 | $13.71 | $28.20 | 2,607,220 | — | — |
| 1996-10-31 | $13.71 | $28.20 | 7,361,705 | — | — |
| 1996-10-30 | $13.49 | $27.75 | 6,690,278 | — | — |
| 1996-10-29 | $13.35 | $27.45 | 7,689,706 | — | — |
| 1996-10-28 | $13.60 | $27.97 | 1,999,886 | — | — |
| 1996-10-25 | $13.60 | $27.97 | 1,689,364 | — | — |
| 1996-10-24 | $13.64 | $28.05 | 2,335,428 | — | — |
| 1996-10-23 | $13.60 | $27.97 | 2,923,569 | — | — |
| 1996-10-22 | $13.57 | $27.90 | 2,386,496 | — | — |
| 1996-10-21 | $13.60 | $27.97 | 2,636,353 | — | — |
| 1996-10-18 | $13.68 | $28.12 | 3,725,580 | — | — |
| 1996-10-17 | $13.79 | $28.35 | 2,759,740 | — | — |
| 1996-10-16 | $13.82 | $28.42 | 2,665,486 | — | — |
| 1996-10-15 | $13.68 | $28.12 | 2,382,040 | — | — |
| 1996-10-14 | $13.82 | $28.42 | 3,278,990 | — | — |
| 1996-10-11 | $13.71 | $28.20 | 1,662,973 | — | — |
| 1996-10-10 | $13.53 | $27.82 | 1,807,609 | — | — |
| 1996-10-09 | $13.68 | $28.12 | 2,054,381 | — | — |
| 1996-10-08 | $13.82 | $28.29 | 2,905,061 | — | — |
| 1996-10-07 | $13.93 | $28.51 | 2,243,916 | — | — |
| 1996-10-04 | $13.86 | $28.36 | 5,155,147 | — | — |
| 1996-10-03 | $13.57 | $27.77 | 2,317,605 | — | — |
| 1996-10-02 | $13.68 | $27.99 | 2,466,697 | — | — |
| 1996-10-01 | $13.57 | $27.77 | 2,653,490 | — | — |
| 1996-09-30 | $13.49 | $27.62 | 3,121,330 | — | — |
| 1996-09-27 | $13.49 | $27.62 | 3,062,721 | — | — |
| 1996-09-26 | $13.42 | $27.47 | 7,787,387 | — | — |
| 1996-09-25 | $13.38 | $27.39 | 4,029,933 | — | — |
| 1996-09-24 | $13.13 | $26.87 | 3,325,945 | — | — |
| 1996-09-23 | $13.13 | $26.87 | 2,224,723 | — | — |
| 1996-09-20 | $13.24 | $27.09 | 4,486,805 | — | — |
| 1996-09-19 | $13.09 | $26.80 | 3,079,516 | — | — |
| 1996-09-18 | $13.02 | $26.65 | 3,068,891 | — | — |
| 1996-09-17 | $13.13 | $26.87 | 4,317,834 | — | — |
| 1996-09-16 | $13.38 | $27.39 | 4,805,552 | — | — |
| 1996-09-13 | $13.02 | $26.65 | 6,384,897 | — | — |
| 1996-09-12 | $12.87 | $26.35 | 3,915,115 | — | — |
| 1996-09-11 | $12.69 | $25.98 | 3,896,607 | — | — |
| 1996-09-10 | $12.58 | $25.75 | 3,165,543 | — | — |
| 1996-09-09 | $12.73 | $26.05 | 3,220,039 | — | — |
| 1996-09-06 | $12.55 | $25.68 | 3,398,606 | — | — |
| 1996-09-05 | $12.55 | $25.68 | 1,909,745 | — | — |
| 1996-09-04 | $12.66 | $25.90 | 2,824,175 | — | — |
| 1996-09-03 | $12.62 | $25.83 | 4,774,020 | — | — |
| 1996-08-30 | $12.76 | $26.12 | 3,894,550 | — | — |
| 1996-08-29 | $12.95 | $26.50 | 2,876,614 | — | — |
| 1996-08-28 | $13.24 | $27.09 | 1,803,496 | — | — |
| 1996-08-27 | $13.31 | $27.24 | 1,687,993 | — | — |
| 1996-08-26 | $13.31 | $27.24 | 2,084,885 | — | — |
| 1996-08-23 | $13.38 | $27.39 | 2,632,583 | — | — |
| 1996-08-22 | $13.38 | $27.39 | 6,558,323 | — | — |
| 1996-08-21 | $13.31 | $27.24 | 2,235,348 | — | — |
| 1996-08-20 | $13.17 | $26.95 | 2,099,966 | — | — |
| 1996-08-19 | $13.17 | $26.95 | 1,944,019 | — | — |
| 1996-08-16 | $13.20 | $27.02 | 2,641,837 | — | — |
| 1996-08-15 | $13.09 | $26.80 | 1,514,566 | — | — |
| 1996-08-14 | $13.13 | $26.87 | 1,849,766 | — | — |
| 1996-08-13 | $13.09 | $26.80 | 1,673,255 | — | — |
| 1996-08-12 | $13.28 | $27.17 | 1,973,838 | — | — |
| 1996-08-09 | $13.28 | $27.17 | 2,762,139 | — | — |
| 1996-08-08 | $13.06 | $26.72 | 2,219,239 | — | — |
| 1996-08-07 | $13.17 | $26.95 | 2,211,699 | — | — |
| 1996-08-06 | $13.13 | $26.87 | 2,157,203 | — | — |
| 1996-08-05 | $13.13 | $26.87 | 2,430,709 | — | — |
| 1996-08-02 | $13.28 | $27.17 | 5,800,868 | — | — |
| 1996-08-01 | $13.13 | $26.87 | 5,115,389 | — | — |
| 1996-07-31 | $12.76 | $26.12 | 2,517,423 | — | — |
| 1996-07-30 | $12.80 | $26.20 | 2,532,503 | — | — |
| 1996-07-29 | $12.73 | $26.05 | 3,421,570 | — | — |
| 1996-07-26 | $12.76 | $26.12 | 3,925,054 | — | — |
| 1996-07-25 | $12.58 | $25.75 | 3,641,951 | — | — |
| 1996-07-24 | $12.36 | $25.30 | 6,113,790 | — | — |
| 1996-07-23 | $12.07 | $24.71 | 7,242,431 | — | — |
| 1996-07-22 | $11.93 | $24.41 | 2,951,674 | — | — |
| 1996-07-19 | $12.07 | $24.71 | 3,227,922 | — | — |
| 1996-07-18 | $12.29 | $25.15 | 4,021,707 | — | — |
| 1996-07-17 | $12.33 | $25.23 | 3,447,618 | — | — |
| 1996-07-16 | $12.11 | $24.78 | 6,943,562 | — | — |
| 1996-07-15 | $11.96 | $24.48 | 4,585,856 | — | — |
| 1996-07-12 | $12.29 | $25.15 | 3,649,149 | — | — |
| 1996-07-11 | $12.22 | $25.00 | 4,771,621 | — | — |
| 1996-07-10 | $12.47 | $25.53 | 4,353,136 | — | — |
| 1996-07-09 | $12.66 | $25.90 | 3,077,802 | — | — |
| 1996-07-08 | $12.47 | $25.53 | 3,496,630 | — | — |
| 1996-07-05 | $12.69 | $25.98 | 1,879,927 | — | — |
| 1996-07-03 | $13.17 | $26.95 | 2,884,154 | — | — |
| 1996-07-02 | $13.13 | $26.87 | 2,505,427 | — | — |
| 1996-07-01 | $13.20 | $26.89 | 3,224,494 | — | — |
| 1996-06-28 | $13.02 | $26.51 | 4,122,815 | — | — |
| 1996-06-27 | $13.24 | $26.96 | 4,822,689 | — | — |
| 1996-06-26 | $13.17 | $26.81 | 2,878,327 | — | — |
| 1996-06-25 | $13.17 | $26.81 | 3,040,786 | — | — |
| 1996-06-24 | $13.02 | $26.51 | 3,881,869 | — | — |
| 1996-06-21 | $12.91 | $26.29 | 8,097,567 | — | — |
| 1996-06-20 | $12.66 | $25.77 | 7,550,897 | — | — |
| 1996-06-19 | $13.09 | $26.66 | 3,460,642 | — | — |
| 1996-06-18 | $13.09 | $26.66 | 4,645,150 | — | — |
| 1996-06-17 | $13.09 | $26.66 | 2,506,455 | — | — |
| 1996-06-14 | $13.09 | $26.66 | 3,396,550 | — | — |
| 1996-06-13 | $13.13 | $26.74 | 3,619,673 | — | — |
| 1996-06-12 | $13.13 | $26.74 | 4,126,585 | — | — |
| 1996-06-11 | $13.17 | $26.81 | 3,091,169 | — | — |
| 1996-06-10 | $13.31 | $27.11 | 2,328,916 | — | — |
| 1996-06-07 | $13.24 | $26.96 | 6,703,987 | — | — |
| 1996-06-06 | $13.28 | $27.03 | 5,061,579 | — | — |
| 1996-06-05 | $13.57 | $27.63 | 3,973,381 | — | — |
| 1996-06-04 | $13.20 | $26.89 | 4,786,016 | — | — |
| 1996-06-03 | $13.13 | $26.74 | 4,620,130 | — | — |
| 1996-05-31 | $13.35 | $27.18 | 4,029,590 | — | — |
| 1996-05-30 | $13.46 | $27.41 | 7,836,056 | — | — |
| 1996-05-29 | $13.68 | $27.85 | 3,357,477 | — | — |
| 1996-05-28 | $13.57 | $27.63 | 2,516,394 | — | — |
| 1996-05-24 | $13.82 | $28.15 | 2,498,229 | — | — |
| 1996-05-23 | $13.86 | $28.22 | 4,736,662 | — | — |
| 1996-05-22 | $13.93 | $28.37 | 3,472,981 | — | — |
| 1996-05-21 | $13.79 | $28.07 | 2,517,765 | — | — |
| 1996-05-20 | $13.82 | $28.15 | 2,481,435 | — | — |
| 1996-05-17 | $13.71 | $27.93 | 3,381,126 | — | — |
| 1996-05-16 | $13.64 | $27.78 | 3,597,738 | — | — |
| 1996-05-15 | $13.79 | $28.07 | 3,110,362 | — | — |
| 1996-05-14 | $13.86 | $28.22 | 3,407,860 | — | — |
| 1996-05-13 | $13.97 | $28.45 | 2,248,715 | — | — |
| 1996-05-10 | $13.86 | $28.22 | 2,991,774 | — | — |
| 1996-05-09 | $13.68 | $27.85 | 5,374,500 | — | — |
| 1996-05-08 | $13.97 | $28.45 | 6,030,847 | — | — |
| 1996-05-07 | $13.46 | $27.41 | 3,596,367 | — | — |
| 1996-05-06 | $13.38 | $27.26 | 7,078,944 | — | — |
| 1996-05-03 | $13.79 | $28.07 | 4,338,398 | — | — |
| 1996-05-02 | $13.79 | $28.07 | 3,804,067 | — | — |
| 1996-05-01 | $14.15 | $28.82 | 3,456,872 | — | — |
| 1996-04-30 | $14.15 | $28.82 | 3,126,814 | — | — |
| 1996-04-29 | $14.08 | $28.67 | 2,437,564 | — | — |
| 1996-04-26 | $14.11 | $28.74 | 4,631,098 | — | — |
| 1996-04-25 | $13.86 | $28.22 | 4,095,053 | — | — |
| 1996-04-24 | $13.60 | $27.70 | 5,351,537 | — | — |
| 1996-04-23 | $13.71 | $27.93 | 2,028,333 | — | — |
| 1996-04-22 | $13.79 | $28.07 | 3,264,595 | — | — |
| 1996-04-19 | $13.57 | $27.63 | 5,131,155 | — | — |
| 1996-04-18 | $13.75 | $28.00 | 2,938,992 | — | — |
| 1996-04-17 | $13.97 | $28.45 | 3,070,947 | — | — |
| 1996-04-16 | $13.79 | $28.07 | 2,333,371 | — | — |
| 1996-04-15 | $14.00 | $28.52 | 2,701,817 | — | — |
| 1996-04-12 | $13.71 | $27.93 | 4,433,337 | — | — |
| 1996-04-11 | $13.46 | $27.41 | 7,384,325 | — | — |
| 1996-04-10 | $13.38 | $27.26 | 5,371,073 | — | — |
| 1996-04-09 | $13.82 | $28.15 | 4,612,933 | — | — |
| 1996-04-08 | $14.22 | $28.97 | 4,852,508 | — | — |
| 1996-04-04 | $14.77 | $30.08 | 4,918,999 | — | — |
| 1996-04-03 | $14.59 | $29.71 | 2,773,449 | — | — |
| 1996-04-02 | $14.66 | $29.86 | 2,541,414 | — | — |
| 1996-04-01 | $14.66 | $29.72 | 4,197,875 | — | — |
| 1996-03-29 | $14.41 | $29.21 | 6,961,042 | — | — |
| 1996-03-28 | $14.44 | $29.28 | 4,881,983 | — | — |
| 1996-03-27 | $14.11 | $28.61 | 3,910,659 | — | — |
| 1996-03-26 | $14.22 | $28.84 | 2,603,108 | — | — |
| 1996-03-25 | $14.33 | $29.06 | 4,261,282 | — | — |
| 1996-03-22 | $14.22 | $28.84 | 1,838,798 | — | — |
| 1996-03-21 | $14.15 | $28.69 | 2,281,275 | — | — |
| 1996-03-20 | $14.19 | $28.76 | 3,391,066 | — | — |
| 1996-03-19 | $14.26 | $28.91 | 6,163,144 | — | — |
| 1996-03-18 | $14.22 | $28.84 | 3,841,769 | — | — |
| 1996-03-15 | $14.11 | $28.61 | 9,493,202 | — | — |
| 1996-03-14 | $13.79 | $27.95 | 10,152,291 | — | — |
| 1996-03-13 | $13.13 | $26.62 | 4,034,045 | — | — |
| 1996-03-12 | $13.17 | $26.69 | 4,867,246 | — | — |
| 1996-03-11 | $12.98 | $26.32 | 5,529,418 | — | — |
| 1996-03-08 | $13.02 | $26.40 | 8,371,416 | — | — |
| 1996-03-07 | $13.60 | $27.58 | 3,236,833 | — | — |
| 1996-03-06 | $13.57 | $27.50 | 3,264,252 | — | — |
| 1996-03-05 | $13.71 | $27.80 | 5,082,829 | — | — |
| 1996-03-04 | $13.68 | $27.73 | 3,554,210 | — | — |
| 1996-03-01 | $13.57 | $27.50 | 3,691,306 | — | — |
| 1996-02-29 | $13.38 | $27.14 | 3,850,680 | — | — |
| 1996-02-28 | $13.42 | $27.21 | 5,472,524 | — | — |
| 1996-02-27 | $13.64 | $27.65 | 6,714,612 | — | — |
| 1996-02-26 | $13.35 | $27.06 | 4,533,074 | — | — |
| 1996-02-23 | $13.68 | $27.73 | 8,360,105 | — | — |
| 1996-02-22 | $13.71 | $27.80 | 4,692,448 | — | — |
| 1996-02-21 | $13.68 | $27.73 | 5,003,656 | — | — |
| 1996-02-20 | $13.38 | $27.14 | 5,026,962 | — | — |
| 1996-02-16 | $13.49 | $27.36 | 6,519,251 | — | — |
| 1996-02-15 | $13.64 | $27.65 | 3,089,798 | — | — |
| 1996-02-14 | $13.64 | $27.65 | 4,820,633 | — | — |
| 1996-02-13 | $13.71 | $27.80 | 4,478,579 | — | — |
| 1996-02-12 | $13.75 | $27.87 | 4,272,935 | — | — |
| 1996-02-09 | $13.82 | $28.02 | 9,015,766 | — | — |
| 1996-02-08 | $13.82 | $28.02 | 8,633,269 | — | — |
| 1996-02-07 | $13.38 | $27.14 | 3,437,679 | — | — |
| 1996-02-06 | $13.28 | $26.91 | 3,927,111 | — | — |
| 1996-02-05 | $13.28 | $26.91 | 4,790,815 | — | — |
| 1996-02-02 | $13.06 | $26.47 | 12,450,017 | — | — |
| 1996-02-01 | $13.02 | $26.40 | 5,574,660 | — | — |
| 1996-01-31 | $13.42 | $27.21 | 9,452,416 | — | — |
| 1996-01-30 | $13.09 | $26.54 | 6,422,941 | — | — |
| 1996-01-29 | $12.69 | $25.73 | 8,015,309 | — | — |
| 1996-01-26 | $12.58 | $25.51 | 18,937,050 | — | — |
| 1996-01-25 | $11.89 | $24.10 | 8,004,341 | — | — |
| 1996-01-24 | $11.93 | $24.18 | 6,296,470 | — | — |
| 1996-01-23 | $12.11 | $24.55 | 6,601,165 | — | — |
| 1996-01-22 | $12.47 | $25.29 | 4,604,364 | — | — |
| 1996-01-19 | $12.51 | $25.36 | 7,755,512 | — | — |
| 1996-01-18 | $12.18 | $24.70 | 7,600,594 | — | — |
| 1996-01-17 | $11.78 | $23.88 | 8,168,171 | — | — |
| 1996-01-16 | $11.56 | $23.44 | 6,818,462 | — | — |
| 1996-01-15 | $11.31 | $22.92 | 5,752,542 | — | — |
| 1996-01-12 | $11.38 | $23.07 | 8,364,218 | — | — |
| 1996-01-11 | $11.52 | $23.36 | 5,424,197 | — | — |
| 1996-01-10 | $11.38 | $23.07 | 8,414,258 | — | — |
| 1996-01-09 | $11.78 | $23.88 | 4,450,474 | — | — |
| 1996-01-08 | $11.96 | $24.25 | 1,040,558 | — | — |
| 1996-01-05 | $11.96 | $24.25 | 4,193,762 | — | — |
| 1996-01-04 | $12.00 | $24.33 | 5,111,619 | — | — |
| 1996-01-03 | $12.11 | $24.55 | 11,340,569 | — | — |
| 1996-01-02 | $12.11 | $24.41 | 6,224,494 | — | — |