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
- 1970-01-02 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 | $18.81 | $25.65 | 1,630,400 | — | — |
| 1996-12-30 | $19.00 | $25.91 | 1,566,800 | — | — |
| 1996-12-27 | $19.19 | $26.16 | 1,908,800 | — | — |
| 1996-12-26 | $19.19 | $26.16 | 1,649,200 | — | — |
| 1996-12-24 | $19.09 | $26.04 | 639,200 | — | — |
| 1996-12-23 | $19.19 | $26.16 | 2,170,400 | — | — |
| 1996-12-20 | $18.88 | $25.74 | 4,808,400 | — | — |
| 1996-12-19 | $18.75 | $25.57 | 3,186,000 | — | — |
| 1996-12-18 | $18.56 | $25.31 | 2,355,600 | — | — |
| 1996-12-17 | $18.47 | $25.18 | 3,529,200 | — | — |
| 1996-12-16 | $18.69 | $25.48 | 1,940,400 | — | — |
| 1996-12-13 | $19.03 | $25.95 | 2,422,000 | — | — |
| 1996-12-12 | $19.13 | $26.08 | 2,121,200 | — | — |
| 1996-12-11 | $19.25 | $26.25 | 3,702,800 | — | — |
| 1996-12-10 | $19.69 | $26.85 | 1,954,400 | — | — |
| 1996-12-09 | $19.38 | $26.42 | 1,250,800 | — | — |
| 1996-12-06 | $19.25 | $26.25 | 2,858,400 | — | — |
| 1996-12-05 | $19.44 | $26.50 | 2,595,600 | — | — |
| 1996-12-04 | $19.25 | $26.25 | 2,560,000 | — | — |
| 1996-12-03 | $19.38 | $26.42 | 2,420,000 | — | — |
| 1996-12-02 | $19.75 | $26.93 | 1,925,200 | — | — |
| 1996-11-29 | $19.78 | $26.97 | 820,800 | — | — |
| 1996-11-27 | $19.91 | $27.14 | 2,324,000 | — | — |
| 1996-11-26 | $19.53 | $26.63 | 3,257,600 | — | — |
| 1996-11-25 | $20.03 | $27.31 | 2,535,200 | — | — |
| 1996-11-22 | $20.00 | $27.27 | 3,612,000 | — | — |
| 1996-11-21 | $19.38 | $26.42 | 5,390,000 | — | — |
| 1996-11-20 | $19.69 | $26.85 | 5,612,800 | — | — |
| 1996-11-19 | $18.50 | $25.23 | 1,557,200 | — | — |
| 1996-11-18 | $18.41 | $25.10 | 4,267,200 | — | — |
| 1996-11-15 | $18.38 | $25.06 | 3,563,600 | — | — |
| 1996-11-14 | $18.69 | $25.48 | 3,026,400 | — | — |
| 1996-11-13 | $18.84 | $25.70 | 3,699,600 | — | — |
| 1996-11-12 | $18.44 | $25.14 | 2,601,200 | — | — |
| 1996-11-11 | $18.31 | $24.97 | 878,000 | — | — |
| 1996-11-08 | $18.38 | $25.06 | 1,837,200 | — | — |
| 1996-11-07 | $18.38 | $25.06 | 3,992,000 | — | — |
| 1996-11-06 | $18.13 | $24.72 | 3,630,400 | — | — |
| 1996-11-05 | $17.88 | $24.37 | 4,170,400 | — | — |
| 1996-11-04 | $17.72 | $24.16 | 4,358,000 | — | — |
| 1996-11-01 | $17.38 | $23.69 | 4,331,200 | — | — |
| 1996-10-31 | $17.16 | $23.39 | 5,308,000 | — | — |
| 1996-10-30 | $17.19 | $23.44 | 4,102,400 | — | — |
| 1996-10-29 | $17.31 | $23.61 | 3,969,200 | — | — |
| 1996-10-28 | $17.31 | $23.61 | 3,350,400 | — | — |
| 1996-10-25 | $17.59 | $23.99 | 1,954,000 | — | — |
| 1996-10-24 | $17.91 | $24.42 | 6,227,600 | — | — |
| 1996-10-23 | $18.00 | $24.54 | 5,954,400 | — | — |
| 1996-10-22 | $18.28 | $24.93 | 1,275,200 | — | — |
| 1996-10-21 | $18.50 | $25.23 | 1,853,200 | — | — |
| 1996-10-18 | $18.53 | $25.27 | 2,910,800 | — | — |
| 1996-10-17 | $18.59 | $25.35 | 2,267,600 | — | — |
| 1996-10-16 | $18.69 | $25.35 | 4,221,200 | — | — |
| 1996-10-15 | $19.06 | $25.85 | 4,994,800 | — | — |
| 1996-10-14 | $18.53 | $25.13 | 2,230,000 | — | — |
| 1996-10-11 | $18.31 | $24.84 | 2,793,200 | — | — |
| 1996-10-10 | $18.00 | $24.41 | 2,863,600 | — | — |
| 1996-10-09 | $17.97 | $24.37 | 2,341,200 | — | — |
| 1996-10-08 | $18.06 | $24.50 | 2,260,400 | — | — |
| 1996-10-07 | $18.22 | $24.71 | 2,161,600 | — | — |
| 1996-10-04 | $18.38 | $24.92 | 3,433,600 | — | — |
| 1996-10-03 | $18.47 | $25.05 | 1,392,400 | — | — |
| 1996-10-02 | $18.53 | $25.13 | 1,762,800 | — | — |
| 1996-10-01 | $18.44 | $25.01 | 1,754,800 | — | — |
| 1996-09-30 | $18.84 | $25.56 | 2,434,800 | — | — |
| 1996-09-27 | $18.50 | $25.09 | 1,967,200 | — | — |
| 1996-09-26 | $18.56 | $25.18 | 2,356,400 | — | — |
| 1996-09-25 | $18.69 | $25.35 | 1,478,000 | — | — |
| 1996-09-24 | $18.84 | $25.56 | 1,993,200 | — | — |
| 1996-09-23 | $18.75 | $25.43 | 1,619,200 | — | — |
| 1996-09-20 | $18.78 | $25.47 | 2,666,000 | — | — |
| 1996-09-19 | $18.63 | $25.26 | 1,881,200 | — | — |
| 1996-09-18 | $18.28 | $24.79 | 1,732,000 | — | — |
| 1996-09-17 | $18.38 | $24.92 | 1,951,600 | — | — |
| 1996-09-16 | $18.66 | $25.30 | 2,096,800 | — | — |
| 1996-09-13 | $18.53 | $25.13 | 2,532,800 | — | — |
| 1996-09-12 | $17.97 | $24.37 | 1,502,400 | — | — |
| 1996-09-11 | $18.03 | $24.46 | 1,582,800 | — | — |
| 1996-09-10 | $18.13 | $24.58 | 2,119,200 | — | — |
| 1996-09-09 | $18.38 | $24.92 | 2,522,400 | — | — |
| 1996-09-06 | $17.94 | $24.33 | 2,054,800 | — | — |
| 1996-09-05 | $17.56 | $23.82 | 2,000,400 | — | — |
| 1996-09-04 | $17.75 | $24.07 | 2,328,000 | — | — |
| 1996-09-03 | $17.34 | $23.52 | 2,185,600 | — | — |
| 1996-08-30 | $17.22 | $23.35 | 865,600 | — | — |
| 1996-08-29 | $17.34 | $23.52 | 1,434,800 | — | — |
| 1996-08-28 | $17.53 | $23.78 | 1,804,400 | — | — |
| 1996-08-27 | $17.75 | $24.07 | 1,338,400 | — | — |
| 1996-08-26 | $17.81 | $24.16 | 1,252,000 | — | — |
| 1996-08-23 | $17.81 | $24.16 | 1,086,400 | — | — |
| 1996-08-22 | $17.97 | $24.37 | 2,664,400 | — | — |
| 1996-08-21 | $17.84 | $24.20 | 2,520,000 | — | — |
| 1996-08-20 | $17.84 | $24.20 | 2,171,600 | — | — |
| 1996-08-19 | $17.59 | $23.86 | 2,316,400 | — | — |
| 1996-08-16 | $17.44 | $23.65 | 1,712,800 | — | — |
| 1996-08-15 | $17.41 | $23.61 | 1,543,200 | — | — |
| 1996-08-14 | $17.47 | $23.69 | 1,189,200 | — | — |
| 1996-08-13 | $17.56 | $23.82 | 1,934,000 | — | — |
| 1996-08-12 | $17.75 | $24.07 | 2,911,600 | — | — |
| 1996-08-09 | $17.47 | $23.69 | 1,503,200 | — | — |
| 1996-08-08 | $17.47 | $23.69 | 3,006,400 | — | — |
| 1996-08-07 | $17.41 | $23.61 | 2,852,400 | — | — |
| 1996-08-06 | $17.28 | $23.44 | 2,540,400 | — | — |
| 1996-08-05 | $17.22 | $23.35 | 1,372,400 | — | — |
| 1996-08-02 | $17.00 | $23.06 | 2,221,600 | — | — |
| 1996-08-01 | $16.81 | $22.80 | 2,494,000 | — | — |
| 1996-07-31 | $16.47 | $22.34 | 2,217,200 | — | — |
| 1996-07-30 | $16.13 | $21.87 | 1,847,600 | — | — |
| 1996-07-29 | $16.25 | $22.04 | 1,650,800 | — | — |
| 1996-07-26 | $16.56 | $22.46 | 1,694,000 | — | — |
| 1996-07-25 | $16.03 | $21.74 | 2,094,800 | — | — |
| 1996-07-24 | $16.34 | $22.17 | 4,344,800 | — | — |
| 1996-07-23 | $16.19 | $21.96 | 3,579,600 | — | — |
| 1996-07-22 | $16.41 | $22.25 | 4,594,000 | — | — |
| 1996-07-19 | $16.75 | $22.72 | 3,749,200 | — | — |
| 1996-07-18 | $16.88 | $22.89 | 5,460,800 | — | — |
| 1996-07-17 | $16.44 | $22.16 | 5,973,200 | — | — |
| 1996-07-16 | $16.59 | $22.37 | 7,524,800 | — | — |
| 1996-07-15 | $15.94 | $21.48 | 3,540,800 | — | — |
| 1996-07-12 | $16.78 | $22.62 | 2,359,600 | — | — |
| 1996-07-11 | $17.19 | $23.17 | 2,578,800 | — | — |
| 1996-07-10 | $17.31 | $23.34 | 2,967,600 | — | — |
| 1996-07-09 | $17.47 | $23.55 | 1,992,000 | — | — |
| 1996-07-08 | $17.31 | $23.34 | 2,392,800 | — | — |
| 1996-07-05 | $17.09 | $23.04 | 1,741,600 | — | — |
| 1996-07-03 | $17.53 | $23.63 | 1,759,600 | — | — |
| 1996-07-02 | $17.47 | $23.55 | 1,948,800 | — | — |
| 1996-07-01 | $17.50 | $23.59 | 3,609,200 | — | — |
| 1996-06-28 | $16.94 | $22.83 | 3,232,800 | — | — |
| 1996-06-27 | $16.81 | $22.66 | 4,665,200 | — | — |
| 1996-06-26 | $16.75 | $22.58 | 2,334,400 | — | — |
| 1996-06-25 | $17.06 | $23.00 | 2,345,200 | — | — |
| 1996-06-24 | $17.31 | $23.34 | 2,184,400 | — | — |
| 1996-06-21 | $17.19 | $23.17 | 3,808,800 | — | — |
| 1996-06-20 | $16.78 | $22.62 | 2,510,000 | — | — |
| 1996-06-19 | $16.50 | $22.24 | 2,883,600 | — | — |
| 1996-06-18 | $16.41 | $22.12 | 2,332,400 | — | — |
| 1996-06-17 | $16.34 | $22.03 | 1,398,400 | — | — |
| 1996-06-14 | $16.31 | $21.99 | 1,965,200 | — | — |
| 1996-06-13 | $16.16 | $21.78 | 1,739,600 | — | — |
| 1996-06-12 | $16.19 | $21.82 | 1,739,600 | — | — |
| 1996-06-11 | $16.50 | $22.24 | 1,345,200 | — | — |
| 1996-06-10 | $16.25 | $21.91 | 1,575,600 | — | — |
| 1996-06-07 | $16.41 | $22.12 | 2,415,200 | — | — |
| 1996-06-06 | $16.22 | $21.86 | 2,041,600 | — | — |
| 1996-06-05 | $16.53 | $22.28 | 1,700,000 | — | — |
| 1996-06-04 | $16.44 | $22.16 | 3,534,800 | — | — |
| 1996-06-03 | $16.09 | $21.70 | 2,794,800 | — | — |
| 1996-05-31 | $16.41 | $22.12 | 3,132,000 | — | — |
| 1996-05-30 | $16.59 | $22.37 | 5,463,600 | — | — |
| 1996-05-29 | $17.00 | $22.92 | 1,509,600 | — | — |
| 1996-05-28 | $16.94 | $22.83 | 2,190,800 | — | — |
| 1996-05-24 | $17.09 | $23.04 | 3,006,000 | — | — |
| 1996-05-23 | $16.91 | $22.79 | 3,072,000 | — | — |
| 1996-05-22 | $17.31 | $23.34 | 2,563,200 | — | — |
| 1996-05-21 | $17.13 | $23.09 | 2,910,000 | — | — |
| 1996-05-20 | $16.97 | $22.87 | 2,428,800 | — | — |
| 1996-05-17 | $17.22 | $23.21 | 2,852,400 | — | — |
| 1996-05-16 | $17.19 | $23.17 | 3,786,800 | — | — |
| 1996-05-15 | $16.69 | $22.50 | 3,393,600 | — | — |
| 1996-05-14 | $16.31 | $21.99 | 4,389,600 | — | — |
| 1996-05-13 | $16.03 | $21.61 | 1,833,600 | — | — |
| 1996-05-10 | $15.91 | $21.44 | 1,634,400 | — | — |
| 1996-05-09 | $15.84 | $21.36 | 2,398,400 | — | — |
| 1996-05-08 | $15.75 | $21.23 | 2,446,000 | — | — |
| 1996-05-07 | $15.78 | $21.27 | 3,583,200 | — | — |
| 1996-05-06 | $15.97 | $21.53 | 2,586,000 | — | — |
| 1996-05-03 | $15.94 | $21.48 | 3,529,200 | — | — |
| 1996-05-02 | $16.16 | $21.78 | 4,316,800 | — | — |
| 1996-05-01 | $16.16 | $21.78 | 3,099,200 | — | — |
| 1996-04-30 | $16.03 | $21.61 | 1,694,800 | — | — |
| 1996-04-29 | $16.06 | $21.65 | 1,796,800 | — | — |
| 1996-04-26 | $16.22 | $21.86 | 2,229,200 | — | — |
| 1996-04-25 | $16.66 | $22.45 | 2,538,400 | — | — |
| 1996-04-24 | $16.19 | $21.82 | 1,889,600 | — | — |
| 1996-04-23 | $16.34 | $22.03 | 2,362,000 | — | — |
| 1996-04-22 | $16.38 | $22.07 | 2,652,800 | — | — |
| 1996-04-19 | $16.25 | $21.91 | 7,505,200 | — | — |
| 1996-04-18 | $16.34 | $22.03 | 5,103,600 | — | — |
| 1996-04-17 | $16.94 | $22.71 | 3,632,800 | — | — |
| 1996-04-16 | $17.63 | $23.64 | 4,186,800 | — | — |
| 1996-04-15 | $17.91 | $24.01 | 2,591,200 | — | — |
| 1996-04-12 | $17.56 | $23.55 | 3,159,600 | — | — |
| 1996-04-11 | $17.16 | $23.01 | 3,116,000 | — | — |
| 1996-04-10 | $16.63 | $22.30 | 1,648,400 | — | — |
| 1996-04-09 | $16.69 | $22.38 | 1,882,400 | — | — |
| 1996-04-08 | $16.91 | $22.67 | 2,050,400 | — | — |
| 1996-04-04 | $17.16 | $23.01 | 1,339,600 | — | — |
| 1996-04-03 | $17.06 | $22.88 | 1,655,600 | — | — |
| 1996-04-02 | $16.66 | $22.34 | 2,808,000 | — | — |
| 1996-04-01 | $16.88 | $22.63 | 1,832,400 | — | — |
| 1996-03-29 | $17.00 | $22.80 | 1,836,000 | — | — |
| 1996-03-28 | $17.13 | $22.97 | 1,776,800 | — | — |
| 1996-03-27 | $17.38 | $23.30 | 1,397,200 | — | — |
| 1996-03-26 | $17.47 | $23.43 | 2,084,400 | — | — |
| 1996-03-25 | $17.34 | $23.26 | 2,327,600 | — | — |
| 1996-03-22 | $17.31 | $23.22 | 1,745,600 | — | — |
| 1996-03-21 | $17.50 | $23.47 | 1,518,800 | — | — |
| 1996-03-20 | $17.72 | $23.76 | 3,674,000 | — | — |
| 1996-03-19 | $18.09 | $24.27 | 5,062,400 | — | — |
| 1996-03-18 | $18.38 | $24.64 | 4,014,400 | — | — |
| 1996-03-15 | $18.00 | $24.14 | 3,878,000 | — | — |
| 1996-03-14 | $17.72 | $23.76 | 3,598,000 | — | — |
| 1996-03-13 | $17.66 | $23.68 | 2,544,000 | — | — |
| 1996-03-12 | $17.59 | $23.59 | 4,683,200 | — | — |
| 1996-03-11 | $17.47 | $23.43 | 3,638,800 | — | — |
| 1996-03-08 | $16.81 | $22.55 | 3,876,000 | — | — |
| 1996-03-07 | $16.94 | $22.71 | 3,221,600 | — | — |
| 1996-03-06 | $16.94 | $22.71 | 3,079,200 | — | — |
| 1996-03-05 | $16.94 | $22.71 | 3,389,200 | — | — |
| 1996-03-04 | $16.97 | $22.76 | 3,146,000 | — | — |
| 1996-03-01 | $16.88 | $22.63 | 2,830,000 | — | — |
| 1996-02-29 | $16.69 | $22.38 | 2,937,600 | — | — |
| 1996-02-28 | $16.94 | $22.71 | 2,842,000 | — | — |
| 1996-02-27 | $17.34 | $23.26 | 2,235,600 | — | — |
| 1996-02-26 | $17.31 | $23.22 | 3,305,600 | — | — |
| 1996-02-23 | $17.50 | $23.47 | 3,818,000 | — | — |
| 1996-02-22 | $17.56 | $23.55 | 3,827,600 | — | — |
| 1996-02-21 | $17.22 | $23.09 | 4,449,200 | — | — |
| 1996-02-20 | $16.97 | $22.76 | 3,654,000 | — | — |
| 1996-02-16 | $16.75 | $22.46 | 3,848,000 | — | — |
| 1996-02-15 | $16.66 | $22.34 | 4,382,400 | — | — |
| 1996-02-14 | $16.75 | $22.46 | 2,642,400 | — | — |
| 1996-02-13 | $16.88 | $22.63 | 4,714,800 | — | — |
| 1996-02-12 | $16.91 | $22.67 | 5,484,000 | — | — |
| 1996-02-09 | $16.16 | $21.67 | 4,370,000 | — | — |
| 1996-02-08 | $16.28 | $21.83 | 3,288,000 | — | — |
| 1996-02-07 | $15.97 | $21.42 | 2,755,200 | — | — |
| 1996-02-06 | $15.88 | $21.29 | 2,945,600 | — | — |
| 1996-02-05 | $15.69 | $21.04 | 3,753,200 | — | — |
| 1996-02-02 | $15.84 | $21.25 | 2,576,800 | — | — |
| 1996-02-01 | $16.03 | $21.50 | 2,006,800 | — | — |
| 1996-01-31 | $16.09 | $21.58 | 6,088,400 | — | — |
| 1996-01-30 | $16.09 | $21.58 | 4,122,400 | — | — |
| 1996-01-29 | $15.94 | $21.37 | 4,029,200 | — | — |
| 1996-01-26 | $15.56 | $20.87 | 3,100,000 | — | — |
| 1996-01-25 | $15.16 | $20.33 | 2,800,400 | — | — |
| 1996-01-24 | $15.50 | $20.79 | 2,549,200 | — | — |
| 1996-01-23 | $15.63 | $20.95 | 6,574,400 | — | — |
| 1996-01-22 | $15.69 | $21.04 | 6,558,400 | — | — |
| 1996-01-19 | $14.75 | $19.78 | 7,396,000 | — | — |
| 1996-01-18 | $14.81 | $19.86 | 17,313,600 | — | — |
| 1996-01-17 | $13.56 | $18.07 | 6,114,400 | — | — |
| 1996-01-16 | $13.88 | $18.49 | 7,181,600 | — | — |
| 1996-01-15 | $14.22 | $18.95 | 3,422,400 | — | — |
| 1996-01-12 | $14.63 | $19.49 | 2,382,400 | — | — |
| 1996-01-11 | $14.84 | $19.78 | 2,500,000 | — | — |
| 1996-01-10 | $14.63 | $19.49 | 4,288,800 | — | — |
| 1996-01-09 | $14.78 | $19.70 | 2,748,400 | — | — |
| 1996-01-08 | $15.19 | $20.24 | 1,199,600 | — | — |
| 1996-01-05 | $15.25 | $20.32 | 2,788,000 | — | — |
| 1996-01-04 | $15.00 | $19.99 | 4,061,600 | — | — |
| 1996-01-03 | $15.13 | $20.15 | 5,097,200 | — | — |
| 1996-01-02 | $14.88 | $19.82 | 4,534,000 | — | — |