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
- 1973-05-03 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 | $17.89 | $27.41 | 828,494 | — | — |
| 1996-12-30 | $18.75 | $28.73 | 1,640,195 | — | — |
| 1996-12-27 | $18.62 | $28.52 | 516,983 | — | — |
| 1996-12-26 | $18.68 | $28.62 | 1,045,287 | — | — |
| 1996-12-24 | $18.55 | $28.42 | 468,304 | — | — |
| 1996-12-23 | $18.48 | $28.32 | 921,890 | — | — |
| 1996-12-20 | $18.68 | $28.62 | 2,443,406 | — | — |
| 1996-12-19 | $18.42 | $28.22 | 2,414,915 | — | — |
| 1996-12-18 | $17.62 | $27.00 | 1,050,948 | — | — |
| 1996-12-17 | $17.82 | $27.30 | 2,085,480 | — | — |
| 1996-12-16 | $17.29 | $26.49 | 1,464,157 | — | — |
| 1996-12-13 | $17.62 | $27.00 | 3,470,014 | — | — |
| 1996-12-12 | $17.36 | $26.59 | 2,104,537 | — | — |
| 1996-12-11 | $17.89 | $27.41 | 1,859,630 | — | — |
| 1996-12-10 | $18.15 | $27.81 | 1,479,063 | — | — |
| 1996-12-09 | $18.28 | $28.01 | 692,267 | — | — |
| 1996-12-06 | $18.09 | $27.71 | 1,794,158 | — | — |
| 1996-12-05 | $18.22 | $27.91 | 1,478,308 | — | — |
| 1996-12-04 | $18.48 | $28.32 | 1,825,479 | — | — |
| 1996-12-03 | $18.48 | $28.32 | 2,872,653 | — | — |
| 1996-12-02 | $18.42 | $28.22 | 1,970,385 | — | — |
| 1996-11-29 | $19.01 | $29.13 | 1,668,120 | — | — |
| 1996-11-27 | $18.62 | $28.52 | 1,626,799 | — | — |
| 1996-11-26 | $18.75 | $28.73 | 3,386,806 | — | — |
| 1996-11-25 | $18.22 | $27.91 | 2,074,159 | — | — |
| 1996-11-22 | $17.95 | $27.51 | 2,734,728 | — | — |
| 1996-11-21 | $17.75 | $27.20 | 1,676,233 | — | — |
| 1996-11-20 | $17.75 | $27.20 | 1,978,876 | — | — |
| 1996-11-19 | $17.82 | $27.30 | 2,485,104 | — | — |
| 1996-11-18 | $17.49 | $26.80 | 1,694,346 | — | — |
| 1996-11-15 | $17.42 | $26.70 | 2,331,141 | — | — |
| 1996-11-14 | $17.36 | $26.59 | 4,743,793 | — | — |
| 1996-11-13 | $17.09 | $26.19 | 2,079,254 | — | — |
| 1996-11-12 | $17.42 | $26.70 | 2,271,141 | — | — |
| 1996-11-11 | $17.69 | $27.10 | 1,524,157 | — | — |
| 1996-11-08 | $17.89 | $27.41 | 1,468,496 | — | — |
| 1996-11-07 | $17.95 | $27.51 | 1,395,855 | — | — |
| 1996-11-06 | $17.95 | $27.51 | 3,452,844 | — | — |
| 1996-11-05 | $17.95 | $27.51 | 2,145,480 | — | — |
| 1996-11-04 | $17.29 | $26.49 | 2,170,575 | — | — |
| 1996-11-01 | $17.22 | $26.39 | 2,292,085 | — | — |
| 1996-10-31 | $17.56 | $26.90 | 6,998,707 | — | — |
| 1996-10-30 | $17.56 | $26.90 | 2,246,047 | — | — |
| 1996-10-29 | $17.49 | $26.80 | 2,970,201 | — | — |
| 1996-10-28 | $16.83 | $25.78 | 3,165,862 | — | — |
| 1996-10-25 | $16.69 | $25.58 | 1,757,366 | — | — |
| 1996-10-24 | $16.56 | $25.38 | 3,128,692 | — | — |
| 1996-10-23 | $16.36 | $25.07 | 3,427,750 | — | — |
| 1996-10-22 | $16.03 | $24.56 | 1,508,119 | — | — |
| 1996-10-21 | $16.16 | $24.77 | 3,712,279 | — | — |
| 1996-10-18 | $15.70 | $24.06 | 1,934,347 | — | — |
| 1996-10-17 | $15.57 | $23.85 | 2,784,351 | — | — |
| 1996-10-16 | $15.44 | $23.65 | 1,256,043 | — | — |
| 1996-10-15 | $15.83 | $24.08 | 1,037,551 | — | — |
| 1996-10-14 | $15.70 | $23.88 | 796,607 | — | — |
| 1996-10-11 | $15.63 | $23.78 | 845,852 | — | — |
| 1996-10-10 | $15.44 | $23.48 | 1,221,514 | — | — |
| 1996-10-09 | $15.50 | $23.58 | 933,777 | — | — |
| 1996-10-08 | $15.44 | $23.48 | 826,041 | — | — |
| 1996-10-07 | $15.77 | $23.98 | 1,317,364 | — | — |
| 1996-10-04 | $15.77 | $23.98 | 1,955,668 | — | — |
| 1996-10-03 | $15.37 | $23.38 | 1,460,383 | — | — |
| 1996-10-02 | $15.44 | $23.48 | 1,613,780 | — | — |
| 1996-10-01 | $15.44 | $23.48 | 2,322,651 | — | — |
| 1996-09-30 | $15.57 | $23.68 | 1,851,706 | — | — |
| 1996-09-27 | $15.57 | $23.68 | 919,438 | — | — |
| 1996-09-26 | $15.70 | $23.88 | 3,018,880 | — | — |
| 1996-09-25 | $15.70 | $23.88 | 1,167,741 | — | — |
| 1996-09-24 | $15.63 | $23.78 | 1,594,912 | — | — |
| 1996-09-23 | $15.83 | $24.08 | 913,211 | — | — |
| 1996-09-20 | $15.70 | $23.88 | 2,529,067 | — | — |
| 1996-09-19 | $15.70 | $23.88 | 659,625 | — | — |
| 1996-09-18 | $15.70 | $23.88 | 1,206,986 | — | — |
| 1996-09-17 | $15.70 | $23.88 | 1,922,461 | — | — |
| 1996-09-16 | $15.97 | $24.28 | 2,164,914 | — | — |
| 1996-09-13 | $15.90 | $24.18 | 3,035,861 | — | — |
| 1996-09-12 | $15.77 | $23.98 | 1,769,252 | — | — |
| 1996-09-11 | $15.83 | $24.08 | 2,399,255 | — | — |
| 1996-09-10 | $15.77 | $23.98 | 1,821,139 | — | — |
| 1996-09-09 | $15.83 | $24.08 | 1,913,970 | — | — |
| 1996-09-06 | $15.24 | $23.17 | 1,242,269 | — | — |
| 1996-09-05 | $14.97 | $22.77 | 1,364,722 | — | — |
| 1996-09-04 | $15.10 | $22.97 | 1,505,855 | — | — |
| 1996-09-03 | $14.84 | $22.57 | 1,292,081 | — | — |
| 1996-08-30 | $14.77 | $22.47 | 1,464,912 | — | — |
| 1996-08-29 | $14.77 | $22.47 | 1,872,460 | — | — |
| 1996-08-28 | $15.17 | $23.07 | 692,644 | — | — |
| 1996-08-27 | $15.04 | $22.87 | 1,652,837 | — | — |
| 1996-08-26 | $15.04 | $22.87 | 1,533,214 | — | — |
| 1996-08-23 | $15.37 | $23.38 | 2,350,764 | — | — |
| 1996-08-22 | $15.57 | $23.68 | 1,879,064 | — | — |
| 1996-08-21 | $15.10 | $22.97 | 1,568,686 | — | — |
| 1996-08-20 | $15.04 | $22.87 | 1,111,325 | — | — |
| 1996-08-19 | $14.97 | $22.77 | 800,569 | — | — |
| 1996-08-16 | $14.91 | $22.67 | 1,732,460 | — | — |
| 1996-08-15 | $14.57 | $22.17 | 2,171,895 | — | — |
| 1996-08-14 | $14.71 | $22.37 | 1,730,762 | — | — |
| 1996-08-13 | $14.64 | $22.27 | 2,079,254 | — | — |
| 1996-08-12 | $14.71 | $22.37 | 1,580,761 | — | — |
| 1996-08-09 | $14.51 | $22.07 | 1,791,894 | — | — |
| 1996-08-08 | $14.48 | $22.02 | 2,144,914 | — | — |
| 1996-08-07 | $14.41 | $21.91 | 1,496,232 | — | — |
| 1996-08-06 | $14.34 | $21.81 | 1,709,818 | — | — |
| 1996-08-05 | $14.28 | $21.71 | 1,866,800 | — | — |
| 1996-08-02 | $14.34 | $21.81 | 5,086,435 | — | — |
| 1996-08-01 | $13.88 | $21.11 | 2,753,596 | — | — |
| 1996-07-31 | $13.65 | $20.76 | 2,444,915 | — | — |
| 1996-07-30 | $13.48 | $20.50 | 1,145,665 | — | — |
| 1996-07-29 | $13.32 | $20.25 | 817,362 | — | — |
| 1996-07-26 | $13.38 | $20.35 | 1,293,213 | — | — |
| 1996-07-25 | $13.35 | $20.30 | 2,940,012 | — | — |
| 1996-07-24 | $13.12 | $19.95 | 2,029,065 | — | — |
| 1996-07-23 | $13.15 | $20.00 | 1,620,761 | — | — |
| 1996-07-22 | $13.22 | $20.10 | 1,754,347 | — | — |
| 1996-07-19 | $13.12 | $19.95 | 3,332,466 | — | — |
| 1996-07-18 | $13.18 | $20.05 | 4,370,206 | — | — |
| 1996-07-17 | $13.22 | $20.10 | 1,892,083 | — | — |
| 1996-07-16 | $13.12 | $19.77 | 3,386,806 | — | — |
| 1996-07-15 | $13.02 | $19.62 | 1,998,121 | — | — |
| 1996-07-12 | $13.28 | $20.02 | 1,130,193 | — | — |
| 1996-07-11 | $13.32 | $20.07 | 1,706,422 | — | — |
| 1996-07-10 | $13.32 | $20.07 | 2,112,084 | — | — |
| 1996-07-09 | $13.35 | $20.12 | 3,844,166 | — | — |
| 1996-07-08 | $13.02 | $19.62 | 2,576,614 | — | — |
| 1996-07-05 | $13.15 | $19.82 | 1,362,647 | — | — |
| 1996-07-03 | $13.68 | $20.62 | 1,255,854 | — | — |
| 1996-07-02 | $13.65 | $20.57 | 864,532 | — | — |
| 1996-07-01 | $13.71 | $20.67 | 2,471,331 | — | — |
| 1996-06-28 | $13.58 | $20.47 | 2,039,631 | — | — |
| 1996-06-27 | $13.68 | $20.62 | 1,989,065 | — | — |
| 1996-06-26 | $13.51 | $20.37 | 4,860,397 | — | — |
| 1996-06-25 | $13.88 | $20.92 | 1,047,929 | — | — |
| 1996-06-24 | $13.75 | $20.72 | 3,125,673 | — | — |
| 1996-06-21 | $13.58 | $20.47 | 4,204,922 | — | — |
| 1996-06-20 | $13.58 | $20.47 | 10,153,626 | — | — |
| 1996-06-19 | $13.91 | $20.97 | 5,196,625 | — | — |
| 1996-06-18 | $14.28 | $21.52 | 2,974,729 | — | — |
| 1996-06-17 | $14.08 | $21.22 | 1,866,423 | — | — |
| 1996-06-14 | $14.01 | $21.12 | 1,392,458 | — | — |
| 1996-06-13 | $14.11 | $21.27 | 1,549,063 | — | — |
| 1996-06-12 | $14.11 | $21.27 | 1,904,913 | — | — |
| 1996-06-11 | $14.18 | $21.37 | 2,090,197 | — | — |
| 1996-06-10 | $14.14 | $21.32 | 2,030,197 | — | — |
| 1996-06-07 | $14.11 | $21.27 | 2,665,671 | — | — |
| 1996-06-06 | $14.28 | $21.52 | 1,953,215 | — | — |
| 1996-06-05 | $14.28 | $21.52 | 2,518,501 | — | — |
| 1996-06-04 | $13.85 | $20.87 | 4,393,602 | — | — |
| 1996-06-03 | $13.65 | $20.57 | 1,949,442 | — | — |
| 1996-05-31 | $13.75 | $20.72 | 1,784,535 | — | — |
| 1996-05-30 | $13.75 | $20.72 | 3,227,560 | — | — |
| 1996-05-29 | $13.71 | $20.67 | 1,777,743 | — | — |
| 1996-05-28 | $13.81 | $20.82 | 2,088,310 | — | — |
| 1996-05-24 | $14.01 | $21.12 | 3,266,428 | — | — |
| 1996-05-23 | $13.88 | $20.92 | 1,898,121 | — | — |
| 1996-05-22 | $13.98 | $21.07 | 2,176,612 | — | — |
| 1996-05-21 | $13.85 | $20.87 | 2,952,465 | — | — |
| 1996-05-20 | $13.81 | $20.82 | 1,604,535 | — | — |
| 1996-05-17 | $13.65 | $20.57 | 2,421,519 | — | — |
| 1996-05-16 | $13.45 | $20.27 | 2,224,537 | — | — |
| 1996-05-15 | $13.55 | $20.42 | 4,133,224 | — | — |
| 1996-05-14 | $13.55 | $20.42 | 3,875,865 | — | — |
| 1996-05-13 | $13.25 | $19.97 | 3,471,712 | — | — |
| 1996-05-10 | $13.12 | $19.77 | 5,992,099 | — | — |
| 1996-05-09 | $12.75 | $19.22 | 6,646,442 | — | — |
| 1996-05-08 | $12.65 | $19.07 | 5,764,929 | — | — |
| 1996-05-07 | $12.42 | $18.72 | 5,481,909 | — | — |
| 1996-05-06 | $12.42 | $18.72 | 4,278,508 | — | — |
| 1996-05-03 | $12.52 | $18.87 | 3,272,089 | — | — |
| 1996-05-02 | $12.59 | $18.97 | 2,572,086 | — | — |
| 1996-05-01 | $12.85 | $19.37 | 2,925,672 | — | — |
| 1996-04-30 | $12.89 | $19.42 | 2,844,917 | — | — |
| 1996-04-29 | $12.65 | $19.07 | 2,113,593 | — | — |
| 1996-04-26 | $12.65 | $19.07 | 2,783,785 | — | — |
| 1996-04-25 | $12.69 | $19.12 | 4,397,376 | — | — |
| 1996-04-24 | $12.45 | $18.77 | 2,482,274 | — | — |
| 1996-04-23 | $12.59 | $18.97 | 2,089,065 | — | — |
| 1996-04-22 | $12.52 | $18.87 | 3,759,260 | — | — |
| 1996-04-19 | $12.59 | $18.97 | 6,358,893 | — | — |
| 1996-04-18 | $12.62 | $19.02 | 4,169,073 | — | — |
| 1996-04-17 | $12.36 | $18.62 | 5,020,397 | — | — |
| 1996-04-16 | $12.45 | $18.61 | 7,197,765 | — | — |
| 1996-04-15 | $12.52 | $18.71 | 8,950,224 | — | — |
| 1996-04-12 | $12.79 | $19.11 | 10,177,399 | — | — |
| 1996-04-11 | $12.72 | $19.01 | 4,774,359 | — | — |
| 1996-04-10 | $12.95 | $19.36 | 1,521,516 | — | — |
| 1996-04-09 | $13.32 | $19.90 | 1,401,515 | — | — |
| 1996-04-08 | $13.32 | $19.90 | 2,674,350 | — | — |
| 1996-04-04 | $13.88 | $20.74 | 1,067,929 | — | — |
| 1996-04-03 | $13.85 | $20.69 | 780,758 | — | — |
| 1996-04-02 | $13.91 | $20.79 | 1,896,234 | — | — |
| 1996-04-01 | $13.85 | $20.69 | 2,487,934 | — | — |
| 1996-03-29 | $13.65 | $20.40 | 2,325,292 | — | — |
| 1996-03-28 | $13.81 | $20.64 | 1,062,268 | — | — |
| 1996-03-27 | $13.88 | $20.74 | 1,536,987 | — | — |
| 1996-03-26 | $13.91 | $20.79 | 788,305 | — | — |
| 1996-03-25 | $13.91 | $20.79 | 1,107,552 | — | — |
| 1996-03-22 | $13.85 | $20.69 | 961,136 | — | — |
| 1996-03-21 | $13.75 | $20.54 | 1,401,892 | — | — |
| 1996-03-20 | $13.95 | $20.84 | 1,773,969 | — | — |
| 1996-03-19 | $13.71 | $20.50 | 1,420,006 | — | — |
| 1996-03-18 | $13.78 | $20.59 | 2,014,348 | — | — |
| 1996-03-15 | $13.38 | $20.00 | 3,276,994 | — | — |
| 1996-03-14 | $13.42 | $20.05 | 2,393,594 | — | — |
| 1996-03-13 | $13.12 | $19.60 | 2,484,916 | — | — |
| 1996-03-12 | $13.08 | $19.55 | 3,269,447 | — | — |
| 1996-03-11 | $13.22 | $19.75 | 3,240,390 | — | — |
| 1996-03-08 | $13.28 | $19.85 | 4,922,284 | — | — |
| 1996-03-07 | $13.88 | $20.74 | 2,425,670 | — | — |
| 1996-03-06 | $13.98 | $20.89 | 2,298,500 | — | — |
| 1996-03-05 | $13.91 | $20.79 | 4,025,676 | — | — |
| 1996-03-04 | $13.88 | $20.74 | 1,878,875 | — | — |
| 1996-03-01 | $13.95 | $20.84 | 3,050,956 | — | — |
| 1996-02-29 | $13.75 | $20.54 | 3,103,786 | — | — |
| 1996-02-28 | $13.75 | $20.54 | 3,600,392 | — | — |
| 1996-02-27 | $13.75 | $20.54 | 3,246,428 | — | — |
| 1996-02-26 | $13.95 | $20.84 | 1,549,818 | — | — |
| 1996-02-23 | $14.11 | $21.09 | 2,585,671 | — | — |
| 1996-02-22 | $14.04 | $20.99 | 4,284,923 | — | — |
| 1996-02-21 | $13.75 | $20.54 | 3,261,900 | — | — |
| 1996-02-20 | $13.58 | $20.30 | 2,298,877 | — | — |
| 1996-02-16 | $13.95 | $20.84 | 1,424,534 | — | — |
| 1996-02-15 | $14.11 | $21.09 | 2,675,860 | — | — |
| 1996-02-14 | $14.11 | $21.09 | 1,810,196 | — | — |
| 1996-02-13 | $14.41 | $21.53 | 1,279,628 | — | — |
| 1996-02-12 | $14.48 | $21.63 | 1,984,536 | — | — |
| 1996-02-09 | $14.24 | $21.29 | 2,898,502 | — | — |
| 1996-02-08 | $14.38 | $21.49 | 3,767,940 | — | — |
| 1996-02-07 | $13.91 | $20.79 | 4,981,907 | — | — |
| 1996-02-06 | $13.55 | $20.25 | 2,241,518 | — | — |
| 1996-02-05 | $13.42 | $20.05 | 1,786,045 | — | — |
| 1996-02-02 | $13.22 | $19.75 | 3,429,070 | — | — |
| 1996-02-01 | $13.42 | $20.05 | 3,407,561 | — | — |
| 1996-01-31 | $13.58 | $20.30 | 3,278,126 | — | — |
| 1996-01-30 | $13.48 | $20.15 | 2,999,257 | — | — |
| 1996-01-29 | $13.32 | $19.90 | 2,157,367 | — | — |
| 1996-01-26 | $13.08 | $19.55 | 2,113,971 | — | — |
| 1996-01-25 | $12.95 | $19.36 | 4,771,717 | — | — |
| 1996-01-24 | $13.05 | $19.50 | 3,901,525 | — | — |
| 1996-01-23 | $12.65 | $18.91 | 4,215,866 | — | — |
| 1996-01-22 | $12.72 | $19.01 | 1,763,781 | — | — |
| 1996-01-19 | $12.65 | $18.91 | 3,224,919 | — | — |
| 1996-01-18 | $12.32 | $18.42 | 2,310,953 | — | — |
| 1996-01-17 | $12.49 | $18.66 | 4,321,527 | — | — |
| 1996-01-16 | $12.45 | $18.46 | 3,269,447 | — | — |
| 1996-01-15 | $11.96 | $17.72 | 1,090,570 | — | — |
| 1996-01-12 | $12.12 | $17.96 | 1,765,290 | — | — |
| 1996-01-11 | $11.86 | $17.57 | 1,760,762 | — | — |
| 1996-01-10 | $11.66 | $17.28 | 4,663,792 | — | — |
| 1996-01-09 | $11.96 | $17.72 | 5,012,096 | — | — |
| 1996-01-08 | $12.29 | $18.21 | 531,700 | — | — |
| 1996-01-05 | $12.16 | $18.01 | 4,019,261 | — | — |
| 1996-01-04 | $12.62 | $18.70 | 2,700,011 | — | — |
| 1996-01-03 | $12.82 | $19.00 | 2,908,691 | — | — |
| 1996-01-02 | $12.85 | $19.04 | 2,599,633 | — | — |