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
- 1982-03-31 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 | $15.18 | $32.75 | 1,374,300 | — | — |
| 1996-12-30 | $15.32 | $33.05 | 1,711,800 | — | — |
| 1996-12-27 | $15.44 | $33.32 | 1,045,800 | — | — |
| 1996-12-26 | $15.39 | $33.20 | 1,171,800 | — | — |
| 1996-12-24 | $15.28 | $32.96 | 585,900 | — | — |
| 1996-12-23 | $15.28 | $32.96 | 1,074,600 | — | — |
| 1996-12-20 | $15.28 | $32.96 | 4,527,000 | — | — |
| 1996-12-19 | $15.06 | $32.48 | 1,604,700 | — | — |
| 1996-12-18 | $14.83 | $32.00 | 3,207,600 | — | — |
| 1996-12-17 | $14.68 | $31.67 | 3,413,700 | — | — |
| 1996-12-16 | $14.83 | $32.00 | 1,758,600 | — | — |
| 1996-12-13 | $14.83 | $32.00 | 1,717,200 | — | — |
| 1996-12-12 | $14.93 | $32.21 | 1,700,100 | — | — |
| 1996-12-11 | $15.10 | $32.57 | 1,158,300 | — | — |
| 1996-12-10 | $15.24 | $32.68 | 981,000 | — | — |
| 1996-12-09 | $15.33 | $32.89 | 2,523,600 | — | — |
| 1996-12-06 | $15.25 | $32.71 | 2,329,200 | — | — |
| 1996-12-05 | $15.28 | $32.77 | 1,926,900 | — | — |
| 1996-12-04 | $15.19 | $32.59 | 2,304,900 | — | — |
| 1996-12-03 | $15.32 | $32.86 | 2,381,400 | — | — |
| 1996-12-02 | $15.56 | $33.36 | 1,575,000 | — | — |
| 1996-11-29 | $15.71 | $33.69 | 359,100 | — | — |
| 1996-11-27 | $15.58 | $33.42 | 1,355,400 | — | — |
| 1996-11-26 | $15.56 | $33.36 | 1,433,700 | — | — |
| 1996-11-25 | $15.65 | $33.57 | 1,708,200 | — | — |
| 1996-11-22 | $15.42 | $33.07 | 968,400 | — | — |
| 1996-11-21 | $15.49 | $33.22 | 1,099,800 | — | — |
| 1996-11-20 | $15.36 | $32.95 | 1,725,300 | — | — |
| 1996-11-19 | $15.29 | $32.80 | 1,732,500 | — | — |
| 1996-11-18 | $15.49 | $33.22 | 921,600 | — | — |
| 1996-11-15 | $15.25 | $32.71 | 1,999,800 | — | — |
| 1996-11-14 | $15.18 | $32.56 | 1,235,700 | — | — |
| 1996-11-13 | $15.14 | $32.47 | 1,314,900 | — | — |
| 1996-11-12 | $15.14 | $32.47 | 1,610,100 | — | — |
| 1996-11-11 | $15.13 | $32.44 | 618,300 | — | — |
| 1996-11-08 | $15.11 | $32.41 | 1,357,200 | — | — |
| 1996-11-07 | $14.99 | $32.14 | 1,429,200 | — | — |
| 1996-11-06 | $15.15 | $32.50 | 1,812,600 | — | — |
| 1996-11-05 | $14.74 | $31.61 | 1,739,700 | — | — |
| 1996-11-04 | $14.57 | $31.25 | 1,078,200 | — | — |
| 1996-11-01 | $14.60 | $31.31 | 1,638,000 | — | — |
| 1996-10-31 | $14.50 | $31.10 | 2,629,800 | — | — |
| 1996-10-30 | $14.17 | $30.39 | 1,082,700 | — | — |
| 1996-10-29 | $14.14 | $30.33 | 520,200 | — | — |
| 1996-10-28 | $14.04 | $30.12 | 1,132,200 | — | — |
| 1996-10-25 | $14.11 | $30.27 | 970,200 | — | — |
| 1996-10-24 | $13.89 | $29.79 | 683,100 | — | — |
| 1996-10-23 | $14.10 | $30.24 | 514,800 | — | — |
| 1996-10-22 | $13.93 | $29.88 | 502,200 | — | — |
| 1996-10-21 | $14.17 | $30.39 | 434,700 | — | — |
| 1996-10-18 | $14.17 | $30.39 | 2,275,200 | — | — |
| 1996-10-17 | $13.85 | $29.70 | 1,580,400 | — | — |
| 1996-10-16 | $13.82 | $29.64 | 1,107,900 | — | — |
| 1996-10-15 | $13.72 | $29.43 | 927,000 | — | — |
| 1996-10-14 | $13.90 | $29.82 | 673,200 | — | — |
| 1996-10-11 | $13.85 | $29.70 | 870,300 | — | — |
| 1996-10-10 | $13.94 | $29.91 | 623,700 | — | — |
| 1996-10-09 | $13.88 | $29.76 | 1,558,800 | — | — |
| 1996-10-08 | $14.04 | $30.12 | 730,800 | — | — |
| 1996-10-07 | $14.08 | $30.21 | 855,900 | — | — |
| 1996-10-04 | $14.00 | $30.03 | 2,800,800 | — | — |
| 1996-10-03 | $13.69 | $29.37 | 1,599,300 | — | — |
| 1996-10-02 | $13.61 | $29.19 | 1,112,400 | — | — |
| 1996-10-01 | $13.47 | $28.90 | 665,100 | — | — |
| 1996-09-30 | $13.32 | $28.57 | 1,358,100 | — | — |
| 1996-09-27 | $13.38 | $28.69 | 967,500 | — | — |
| 1996-09-26 | $13.24 | $28.39 | 916,200 | — | — |
| 1996-09-25 | $13.04 | $27.97 | 1,515,600 | — | — |
| 1996-09-24 | $13.19 | $28.30 | 2,194,200 | — | — |
| 1996-09-23 | $13.29 | $28.51 | 974,700 | — | — |
| 1996-09-20 | $13.44 | $28.84 | 1,858,500 | — | — |
| 1996-09-19 | $13.07 | $28.03 | 1,601,100 | — | — |
| 1996-09-18 | $13.18 | $28.27 | 985,500 | — | — |
| 1996-09-17 | $13.22 | $28.36 | 1,138,500 | — | — |
| 1996-09-16 | $13.53 | $29.01 | 1,088,100 | — | — |
| 1996-09-13 | $13.39 | $28.72 | 1,245,600 | — | — |
| 1996-09-12 | $13.17 | $28.24 | 1,223,100 | — | — |
| 1996-09-11 | $13.17 | $28.24 | 1,405,800 | — | — |
| 1996-09-10 | $13.14 | $28.18 | 1,474,200 | — | — |
| 1996-09-09 | $13.13 | $27.96 | 1,017,900 | — | — |
| 1996-09-06 | $12.83 | $27.34 | 698,400 | — | — |
| 1996-09-05 | $12.69 | $27.04 | 1,134,900 | — | — |
| 1996-09-04 | $12.65 | $26.95 | 1,713,600 | — | — |
| 1996-09-03 | $12.75 | $27.16 | 2,601,900 | — | — |
| 1996-08-30 | $12.90 | $27.49 | 1,829,700 | — | — |
| 1996-08-29 | $12.76 | $27.19 | 3,625,200 | — | — |
| 1996-08-28 | $13.08 | $27.87 | 1,827,000 | — | — |
| 1996-08-27 | $13.08 | $27.87 | 1,906,200 | — | — |
| 1996-08-26 | $13.01 | $27.72 | 1,818,900 | — | — |
| 1996-08-23 | $13.18 | $28.08 | 2,134,800 | — | — |
| 1996-08-22 | $13.38 | $28.49 | 638,100 | — | — |
| 1996-08-21 | $13.33 | $28.40 | 1,852,200 | — | — |
| 1996-08-20 | $13.38 | $28.49 | 1,223,100 | — | — |
| 1996-08-19 | $13.35 | $28.43 | 2,511,900 | — | — |
| 1996-08-16 | $13.32 | $28.37 | 1,874,700 | — | — |
| 1996-08-15 | $13.11 | $27.93 | 1,372,500 | — | — |
| 1996-08-14 | $12.99 | $27.66 | 2,047,500 | — | — |
| 1996-08-13 | $12.76 | $27.19 | 1,160,100 | — | — |
| 1996-08-12 | $12.92 | $27.52 | 1,714,500 | — | — |
| 1996-08-09 | $12.82 | $27.31 | 1,565,100 | — | — |
| 1996-08-08 | $12.68 | $27.01 | 1,334,700 | — | — |
| 1996-08-07 | $12.53 | $26.69 | 2,815,200 | — | — |
| 1996-08-06 | $12.25 | $26.10 | 2,433,600 | — | — |
| 1996-08-05 | $12.21 | $26.01 | 1,412,100 | — | — |
| 1996-08-02 | $12.21 | $26.01 | 1,549,800 | — | — |
| 1996-08-01 | $12.01 | $25.59 | 1,495,800 | — | — |
| 1996-07-31 | $11.83 | $25.21 | 2,795,400 | — | — |
| 1996-07-30 | $11.81 | $25.15 | 1,562,400 | — | — |
| 1996-07-29 | $11.72 | $24.97 | 1,571,400 | — | — |
| 1996-07-26 | $11.89 | $25.33 | 1,839,600 | — | — |
| 1996-07-25 | $11.99 | $25.53 | 1,771,200 | — | — |
| 1996-07-24 | $11.99 | $25.53 | 1,394,100 | — | — |
| 1996-07-23 | $11.88 | $25.30 | 1,653,300 | — | — |
| 1996-07-22 | $12.10 | $25.77 | 1,147,500 | — | — |
| 1996-07-19 | $12.35 | $26.30 | 2,113,200 | — | — |
| 1996-07-18 | $12.35 | $26.30 | 1,322,100 | — | — |
| 1996-07-17 | $12.11 | $25.80 | 1,469,700 | — | — |
| 1996-07-16 | $12.00 | $25.56 | 2,536,200 | — | — |
| 1996-07-15 | $12.00 | $25.56 | 1,715,400 | — | — |
| 1996-07-12 | $12.25 | $26.10 | 2,467,800 | — | — |
| 1996-07-11 | $12.07 | $25.71 | 7,698,600 | — | — |
| 1996-07-10 | $12.40 | $26.42 | 3,528,900 | — | — |
| 1996-07-09 | $12.47 | $26.57 | 1,982,700 | — | — |
| 1996-07-08 | $12.50 | $26.63 | 1,282,500 | — | — |
| 1996-07-05 | $12.68 | $27.01 | 785,700 | — | — |
| 1996-07-03 | $13.24 | $28.20 | 1,271,700 | — | — |
| 1996-07-02 | $13.17 | $28.05 | 1,003,500 | — | — |
| 1996-07-01 | $13.17 | $28.05 | 1,073,700 | — | — |
| 1996-06-28 | $13.10 | $27.90 | 1,466,100 | — | — |
| 1996-06-27 | $12.86 | $27.40 | 1,705,500 | — | — |
| 1996-06-26 | $12.82 | $27.31 | 1,936,800 | — | — |
| 1996-06-25 | $12.76 | $27.19 | 1,548,000 | — | — |
| 1996-06-24 | $12.96 | $27.61 | 3,401,100 | — | — |
| 1996-06-21 | $12.64 | $26.92 | 2,519,100 | — | — |
| 1996-06-20 | $12.50 | $26.63 | 2,516,400 | — | — |
| 1996-06-19 | $12.43 | $26.48 | 1,325,700 | — | — |
| 1996-06-18 | $12.46 | $26.54 | 1,214,100 | — | — |
| 1996-06-17 | $12.46 | $26.54 | 1,286,100 | — | — |
| 1996-06-14 | $12.33 | $26.27 | 1,305,000 | — | — |
| 1996-06-13 | $12.26 | $26.13 | 1,115,100 | — | — |
| 1996-06-12 | $12.28 | $26.16 | 806,400 | — | — |
| 1996-06-11 | $12.28 | $26.16 | 782,100 | — | — |
| 1996-06-10 | $12.28 | $26.16 | 1,008,900 | — | — |
| 1996-06-07 | $12.35 | $26.11 | 2,822,400 | — | — |
| 1996-06-06 | $12.63 | $26.70 | 1,800,000 | — | — |
| 1996-06-05 | $12.65 | $26.76 | 2,176,200 | — | — |
| 1996-06-04 | $12.63 | $26.70 | 1,997,100 | — | — |
| 1996-06-03 | $12.65 | $26.76 | 1,044,900 | — | — |
| 1996-05-31 | $12.76 | $27.00 | 1,134,900 | — | — |
| 1996-05-30 | $12.71 | $26.88 | 1,172,700 | — | — |
| 1996-05-29 | $12.61 | $26.67 | 1,338,300 | — | — |
| 1996-05-28 | $12.86 | $27.20 | 1,190,700 | — | — |
| 1996-05-24 | $12.88 | $27.23 | 1,003,500 | — | — |
| 1996-05-23 | $12.69 | $26.85 | 1,998,000 | — | — |
| 1996-05-22 | $12.76 | $27.00 | 2,166,300 | — | — |
| 1996-05-21 | $12.72 | $26.91 | 1,806,300 | — | — |
| 1996-05-20 | $12.65 | $26.76 | 2,294,100 | — | — |
| 1996-05-17 | $12.56 | $26.55 | 5,240,700 | — | — |
| 1996-05-16 | $12.46 | $26.35 | 3,960,000 | — | — |
| 1996-05-15 | $12.72 | $26.91 | 2,201,400 | — | — |
| 1996-05-14 | $12.61 | $26.67 | 2,957,400 | — | — |
| 1996-05-13 | $12.53 | $26.50 | 1,716,300 | — | — |
| 1996-05-10 | $12.40 | $26.23 | 2,790,900 | — | — |
| 1996-05-09 | $12.11 | $25.61 | 2,338,200 | — | — |
| 1996-05-08 | $11.89 | $25.14 | 4,007,700 | — | — |
| 1996-05-07 | $11.68 | $24.70 | 3,675,600 | — | — |
| 1996-05-06 | $11.67 | $24.67 | 4,485,600 | — | — |
| 1996-05-03 | $11.67 | $24.67 | 16,488,000 | — | — |
| 1996-05-02 | $11.56 | $24.44 | 7,214,400 | — | — |
| 1996-05-01 | $12.39 | $26.20 | 3,996,000 | — | — |
| 1996-04-30 | $12.60 | $26.64 | 1,875,600 | — | — |
| 1996-04-29 | $12.10 | $25.59 | 951,300 | — | — |
| 1996-04-26 | $12.22 | $25.85 | 2,062,800 | — | — |
| 1996-04-25 | $12.17 | $25.73 | 3,046,500 | — | — |
| 1996-04-24 | $12.46 | $26.35 | 4,181,400 | — | — |
| 1996-04-23 | $11.97 | $25.32 | 3,401,100 | — | — |
| 1996-04-22 | $11.61 | $24.56 | 3,008,700 | — | — |
| 1996-04-19 | $11.56 | $24.44 | 2,682,000 | — | — |
| 1996-04-18 | $11.54 | $24.41 | 2,178,000 | — | — |
| 1996-04-17 | $11.46 | $24.23 | 1,712,700 | — | — |
| 1996-04-16 | $11.44 | $24.20 | 3,206,700 | — | — |
| 1996-04-15 | $11.53 | $24.38 | 2,818,800 | — | — |
| 1996-04-12 | $11.58 | $24.50 | 8,252,100 | — | — |
| 1996-04-11 | $11.32 | $23.94 | 8,186,400 | — | — |
| 1996-04-10 | $11.58 | $24.50 | 4,424,400 | — | — |
| 1996-04-09 | $12.00 | $25.38 | 4,788,900 | — | — |
| 1996-04-08 | $11.97 | $25.32 | 5,092,200 | — | — |
| 1996-04-04 | $12.33 | $26.08 | 5,281,200 | — | — |
| 1996-04-03 | $12.67 | $26.79 | 2,744,100 | — | — |
| 1996-04-02 | $12.86 | $27.20 | 1,819,800 | — | — |
| 1996-04-01 | $12.82 | $27.11 | 1,635,300 | — | — |
| 1996-03-29 | $12.69 | $26.85 | 1,256,400 | — | — |
| 1996-03-28 | $12.76 | $27.00 | 1,706,400 | — | — |
| 1996-03-27 | $12.78 | $27.02 | 1,309,500 | — | — |
| 1996-03-26 | $12.79 | $27.05 | 3,045,600 | — | — |
| 1996-03-25 | $12.78 | $27.02 | 1,743,300 | — | — |
| 1996-03-22 | $13.11 | $27.73 | 1,609,200 | — | — |
| 1996-03-21 | $12.96 | $27.41 | 1,161,900 | — | — |
| 1996-03-20 | $13.00 | $27.49 | 1,161,000 | — | — |
| 1996-03-19 | $13.11 | $27.73 | 1,853,100 | — | — |
| 1996-03-18 | $13.11 | $27.73 | 1,693,800 | — | — |
| 1996-03-15 | $13.08 | $27.67 | 2,343,600 | — | — |
| 1996-03-14 | $13.14 | $27.79 | 1,638,900 | — | — |
| 1996-03-13 | $13.00 | $27.49 | 2,788,200 | — | — |
| 1996-03-12 | $12.81 | $27.08 | 2,735,100 | — | — |
| 1996-03-11 | $12.89 | $27.26 | 3,705,300 | — | — |
| 1996-03-08 | $12.86 | $27.01 | 4,040,100 | — | — |
| 1996-03-07 | $13.72 | $28.82 | 1,169,100 | — | — |
| 1996-03-06 | $13.85 | $29.08 | 2,121,300 | — | — |
| 1996-03-05 | $13.67 | $28.70 | 1,449,000 | — | — |
| 1996-03-04 | $13.44 | $28.24 | 1,737,000 | — | — |
| 1996-03-01 | $13.36 | $28.06 | 966,600 | — | — |
| 1996-02-29 | $13.17 | $27.65 | 2,622,600 | — | — |
| 1996-02-28 | $13.32 | $27.98 | 2,635,200 | — | — |
| 1996-02-27 | $13.17 | $27.65 | 2,549,700 | — | — |
| 1996-02-26 | $13.35 | $28.03 | 1,698,300 | — | — |
| 1996-02-23 | $13.36 | $28.06 | 4,371,300 | — | — |
| 1996-02-22 | $13.32 | $27.98 | 2,934,000 | — | — |
| 1996-02-21 | $13.13 | $27.57 | 2,203,200 | — | — |
| 1996-02-20 | $13.01 | $27.33 | 3,198,600 | — | — |
| 1996-02-16 | $13.07 | $27.45 | 3,992,400 | — | — |
| 1996-02-15 | $13.24 | $27.80 | 3,644,100 | — | — |
| 1996-02-14 | $13.33 | $28.00 | 4,342,500 | — | — |
| 1996-02-13 | $13.51 | $28.38 | 4,640,400 | — | — |
| 1996-02-12 | $13.18 | $27.68 | 4,568,400 | — | — |
| 1996-02-09 | $13.18 | $27.68 | 2,763,000 | — | — |
| 1996-02-08 | $13.33 | $28.00 | 4,935,600 | — | — |
| 1996-02-07 | $13.04 | $27.39 | 1,843,200 | — | — |
| 1996-02-06 | $12.92 | $27.13 | 3,151,800 | — | — |
| 1996-02-05 | $12.67 | $26.60 | 1,015,200 | — | — |
| 1996-02-02 | $12.64 | $26.55 | 2,128,500 | — | — |
| 1996-02-01 | $12.88 | $27.04 | 2,631,600 | — | — |
| 1996-01-31 | $13.18 | $27.68 | 3,182,400 | — | — |
| 1996-01-30 | $13.11 | $27.54 | 1,366,200 | — | — |
| 1996-01-29 | $13.04 | $27.39 | 1,748,700 | — | — |
| 1996-01-26 | $12.76 | $26.81 | 1,591,200 | — | — |
| 1996-01-25 | $12.89 | $27.07 | 1,656,900 | — | — |
| 1996-01-24 | $13.00 | $27.30 | 1,533,600 | — | — |
| 1996-01-23 | $13.00 | $27.30 | 1,306,800 | — | — |
| 1996-01-22 | $12.81 | $26.90 | 1,884,600 | — | — |
| 1996-01-19 | $12.97 | $27.25 | 6,118,200 | — | — |
| 1996-01-18 | $13.25 | $27.83 | 4,905,000 | — | — |
| 1996-01-17 | $12.76 | $26.81 | 3,204,000 | — | — |
| 1996-01-16 | $12.53 | $26.31 | 2,352,600 | — | — |
| 1996-01-15 | $12.38 | $25.99 | 3,547,800 | — | — |
| 1996-01-12 | $12.17 | $25.55 | 4,338,000 | — | — |
| 1996-01-11 | $11.78 | $24.74 | 2,325,600 | — | — |
| 1996-01-10 | $11.64 | $24.45 | 2,615,400 | — | — |
| 1996-01-09 | $11.85 | $24.88 | 3,540,600 | — | — |
| 1996-01-08 | $11.92 | $25.03 | 350,100 | — | — |
| 1996-01-05 | $11.85 | $24.88 | 3,740,400 | — | — |
| 1996-01-04 | $11.90 | $25.00 | 2,846,700 | — | — |
| 1996-01-03 | $11.90 | $25.00 | 6,071,400 | — | — |
| 1996-01-02 | $11.79 | $24.77 | 2,850,300 | — | — |