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
- 1973-05-02 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 | $11.53 | $29.01 | 1,480,800 | — | — |
| 1996-12-30 | $11.66 | $29.33 | 1,871,200 | — | — |
| 1996-12-27 | $11.59 | $29.17 | 1,234,400 | — | — |
| 1996-12-26 | $11.50 | $28.93 | 1,420,800 | — | — |
| 1996-12-24 | $11.48 | $28.89 | 1,029,600 | — | — |
| 1996-12-23 | $11.47 | $28.86 | 1,876,800 | — | — |
| 1996-12-20 | $11.53 | $29.01 | 6,204,000 | — | — |
| 1996-12-19 | $11.45 | $28.82 | 4,183,200 | — | — |
| 1996-12-18 | $11.38 | $28.62 | 1,896,000 | — | — |
| 1996-12-17 | $11.45 | $28.82 | 2,236,800 | — | — |
| 1996-12-16 | $11.38 | $28.62 | 2,028,800 | — | — |
| 1996-12-13 | $11.59 | $29.17 | 4,687,200 | — | — |
| 1996-12-12 | $11.33 | $28.50 | 3,490,400 | — | — |
| 1996-12-11 | $11.28 | $28.38 | 3,602,400 | — | — |
| 1996-12-10 | $11.47 | $28.86 | 2,685,600 | — | — |
| 1996-12-09 | $11.39 | $28.66 | 3,082,400 | — | — |
| 1996-12-06 | $11.19 | $28.15 | 4,314,400 | — | — |
| 1996-12-05 | $11.16 | $28.07 | 4,199,200 | — | — |
| 1996-12-04 | $11.31 | $28.46 | 4,020,800 | — | — |
| 1996-12-03 | $11.52 | $28.97 | 3,813,600 | — | — |
| 1996-12-02 | $11.34 | $28.54 | 3,969,600 | — | — |
| 1996-11-29 | $11.58 | $29.13 | 800,800 | — | — |
| 1996-11-27 | $11.61 | $29.21 | 1,564,800 | — | — |
| 1996-11-26 | $11.66 | $29.33 | 2,421,600 | — | — |
| 1996-11-25 | $11.69 | $29.41 | 2,365,600 | — | — |
| 1996-11-22 | $11.69 | $29.41 | 2,454,400 | — | — |
| 1996-11-21 | $11.84 | $29.80 | 2,056,000 | — | — |
| 1996-11-20 | $11.88 | $29.88 | 3,381,600 | — | — |
| 1996-11-19 | $11.88 | $29.88 | 1,463,200 | — | — |
| 1996-11-18 | $11.94 | $30.03 | 1,448,800 | — | — |
| 1996-11-15 | $11.84 | $29.80 | 2,966,400 | — | — |
| 1996-11-14 | $11.75 | $29.56 | 1,179,200 | — | — |
| 1996-11-13 | $11.75 | $29.56 | 2,145,600 | — | — |
| 1996-11-12 | $11.69 | $29.41 | 2,514,400 | — | — |
| 1996-11-11 | $11.83 | $29.76 | 1,361,600 | — | — |
| 1996-11-08 | $11.77 | $29.60 | 4,298,400 | — | — |
| 1996-11-07 | $11.64 | $29.29 | 4,567,200 | — | — |
| 1996-11-06 | $11.69 | $29.41 | 2,770,400 | — | — |
| 1996-11-05 | $11.59 | $29.17 | 2,200,800 | — | — |
| 1996-11-04 | $11.55 | $29.05 | 2,404,800 | — | — |
| 1996-11-01 | $11.45 | $28.82 | 3,691,200 | — | — |
| 1996-10-31 | $11.52 | $28.97 | 2,456,800 | — | — |
| 1996-10-30 | $11.33 | $28.50 | 1,530,400 | — | — |
| 1996-10-29 | $11.30 | $28.42 | 1,893,600 | — | — |
| 1996-10-28 | $11.14 | $28.03 | 1,404,800 | — | — |
| 1996-10-25 | $11.14 | $28.03 | 1,242,400 | — | — |
| 1996-10-24 | $11.17 | $28.11 | 2,232,000 | — | — |
| 1996-10-23 | $11.30 | $28.42 | 2,416,800 | — | — |
| 1996-10-22 | $11.38 | $28.47 | 2,016,000 | — | — |
| 1996-10-21 | $11.28 | $28.24 | 4,258,400 | — | — |
| 1996-10-18 | $11.23 | $28.12 | 3,513,600 | — | — |
| 1996-10-17 | $10.97 | $27.46 | 3,744,000 | — | — |
| 1996-10-16 | $11.11 | $27.81 | 1,654,400 | — | — |
| 1996-10-15 | $11.08 | $27.73 | 1,774,400 | — | — |
| 1996-10-14 | $11.06 | $27.69 | 1,644,000 | — | — |
| 1996-10-11 | $10.97 | $27.46 | 3,330,400 | — | — |
| 1996-10-10 | $10.89 | $27.26 | 1,632,800 | — | — |
| 1996-10-09 | $10.92 | $27.34 | 2,189,600 | — | — |
| 1996-10-08 | $11.03 | $27.61 | 2,243,200 | — | — |
| 1996-10-07 | $11.11 | $27.81 | 2,219,200 | — | — |
| 1996-10-04 | $11.03 | $27.61 | 5,583,200 | — | — |
| 1996-10-03 | $10.75 | $26.91 | 4,558,400 | — | — |
| 1996-10-02 | $11.00 | $27.53 | 2,349,600 | — | — |
| 1996-10-01 | $11.09 | $27.77 | 2,881,600 | — | — |
| 1996-09-30 | $10.86 | $27.18 | 2,232,800 | — | — |
| 1996-09-27 | $11.05 | $27.65 | 2,847,200 | — | — |
| 1996-09-26 | $11.09 | $27.77 | 2,027,200 | — | — |
| 1996-09-25 | $10.97 | $27.46 | 2,492,800 | — | — |
| 1996-09-24 | $10.95 | $27.42 | 3,218,400 | — | — |
| 1996-09-23 | $10.94 | $27.38 | 1,804,000 | — | — |
| 1996-09-20 | $10.98 | $27.49 | 3,958,400 | — | — |
| 1996-09-19 | $10.88 | $27.22 | 4,212,800 | — | — |
| 1996-09-18 | $10.83 | $27.10 | 3,294,400 | — | — |
| 1996-09-17 | $10.69 | $26.75 | 2,105,600 | — | — |
| 1996-09-16 | $10.75 | $26.91 | 2,783,200 | — | — |
| 1996-09-13 | $10.66 | $26.67 | 3,209,600 | — | — |
| 1996-09-12 | $10.55 | $26.40 | 6,392,800 | — | — |
| 1996-09-11 | $10.33 | $25.85 | 6,037,600 | — | — |
| 1996-09-10 | $10.39 | $26.01 | 2,296,000 | — | — |
| 1996-09-09 | $10.47 | $26.20 | 2,701,600 | — | — |
| 1996-09-06 | $10.36 | $25.93 | 4,187,200 | — | — |
| 1996-09-05 | $10.23 | $25.62 | 3,390,400 | — | — |
| 1996-09-04 | $10.14 | $25.38 | 1,896,000 | — | — |
| 1996-09-03 | $10.20 | $25.54 | 1,777,600 | — | — |
| 1996-08-30 | $10.16 | $25.42 | 1,616,800 | — | — |
| 1996-08-29 | $10.34 | $25.89 | 2,245,600 | — | — |
| 1996-08-28 | $10.48 | $26.24 | 2,625,600 | — | — |
| 1996-08-27 | $10.41 | $26.05 | 1,400,800 | — | — |
| 1996-08-26 | $10.38 | $25.97 | 1,419,200 | — | — |
| 1996-08-23 | $10.30 | $25.77 | 1,612,000 | — | — |
| 1996-08-22 | $10.31 | $25.81 | 1,712,000 | — | — |
| 1996-08-21 | $10.17 | $25.46 | 1,794,400 | — | — |
| 1996-08-20 | $10.16 | $25.42 | 1,908,000 | — | — |
| 1996-08-19 | $10.23 | $25.62 | 1,521,600 | — | — |
| 1996-08-16 | $10.30 | $25.77 | 2,674,400 | — | — |
| 1996-08-15 | $10.23 | $25.62 | 1,709,600 | — | — |
| 1996-08-14 | $10.27 | $25.70 | 1,324,800 | — | — |
| 1996-08-13 | $10.22 | $25.58 | 1,972,000 | — | — |
| 1996-08-12 | $10.27 | $25.70 | 1,612,000 | — | — |
| 1996-08-09 | $10.23 | $25.62 | 2,144,000 | — | — |
| 1996-08-08 | $10.16 | $25.42 | 2,211,200 | — | — |
| 1996-08-07 | $10.14 | $25.38 | 2,805,600 | — | — |
| 1996-08-06 | $10.20 | $25.54 | 1,846,400 | — | — |
| 1996-08-05 | $10.08 | $25.23 | 1,672,000 | — | — |
| 1996-08-02 | $9.98 | $24.99 | 2,645,600 | — | — |
| 1996-08-01 | $9.88 | $24.72 | 3,701,600 | — | — |
| 1996-07-31 | $9.81 | $24.56 | 3,403,200 | — | — |
| 1996-07-30 | $9.86 | $24.68 | 2,986,400 | — | — |
| 1996-07-29 | $9.77 | $24.44 | 2,917,600 | — | — |
| 1996-07-26 | $9.97 | $24.95 | 4,130,400 | — | — |
| 1996-07-25 | $9.95 | $24.91 | 6,372,800 | — | — |
| 1996-07-24 | $10.28 | $25.73 | 4,874,400 | — | — |
| 1996-07-23 | $10.23 | $25.62 | 2,868,000 | — | — |
| 1996-07-22 | $10.19 | $25.35 | 1,360,000 | — | — |
| 1996-07-19 | $10.28 | $25.59 | 2,468,800 | — | — |
| 1996-07-18 | $10.17 | $25.31 | 2,101,600 | — | — |
| 1996-07-17 | $10.14 | $25.24 | 3,047,200 | — | — |
| 1996-07-16 | $10.09 | $25.12 | 4,841,600 | — | — |
| 1996-07-15 | $10.27 | $25.55 | 3,508,800 | — | — |
| 1996-07-12 | $10.38 | $25.82 | 3,574,400 | — | — |
| 1996-07-11 | $10.19 | $25.35 | 3,334,400 | — | — |
| 1996-07-10 | $10.28 | $25.59 | 4,093,600 | — | — |
| 1996-07-09 | $10.33 | $25.70 | 3,288,800 | — | — |
| 1996-07-08 | $10.31 | $25.66 | 2,625,600 | — | — |
| 1996-07-05 | $10.27 | $25.55 | 1,051,200 | — | — |
| 1996-07-03 | $10.47 | $26.05 | 2,699,200 | — | — |
| 1996-07-02 | $10.52 | $26.17 | 2,728,800 | — | — |
| 1996-07-01 | $10.58 | $26.32 | 1,703,200 | — | — |
| 1996-06-28 | $10.59 | $26.36 | 2,320,800 | — | — |
| 1996-06-27 | $10.52 | $26.17 | 6,096,000 | — | — |
| 1996-06-26 | $10.58 | $26.32 | 4,244,000 | — | — |
| 1996-06-25 | $10.70 | $26.64 | 4,114,400 | — | — |
| 1996-06-24 | $10.67 | $26.56 | 7,300,000 | — | — |
| 1996-06-21 | $10.41 | $25.90 | 4,117,600 | — | — |
| 1996-06-20 | $10.34 | $25.74 | 2,457,600 | — | — |
| 1996-06-19 | $10.22 | $25.43 | 1,702,400 | — | — |
| 1996-06-18 | $10.09 | $25.12 | 2,205,600 | — | — |
| 1996-06-17 | $10.09 | $25.12 | 2,214,400 | — | — |
| 1996-06-14 | $10.20 | $25.39 | 2,357,600 | — | — |
| 1996-06-13 | $10.23 | $25.47 | 1,697,600 | — | — |
| 1996-06-12 | $10.16 | $25.27 | 1,545,600 | — | — |
| 1996-06-11 | $10.25 | $25.51 | 2,249,600 | — | — |
| 1996-06-10 | $10.30 | $25.62 | 1,965,600 | — | — |
| 1996-06-07 | $10.41 | $25.90 | 3,516,000 | — | — |
| 1996-06-06 | $10.41 | $25.90 | 3,068,800 | — | — |
| 1996-06-05 | $10.36 | $25.78 | 5,276,800 | — | — |
| 1996-06-04 | $10.28 | $25.59 | 5,070,400 | — | — |
| 1996-06-03 | $9.97 | $24.81 | 1,973,600 | — | — |
| 1996-05-31 | $9.84 | $24.50 | 3,633,600 | — | — |
| 1996-05-30 | $9.98 | $24.85 | 3,083,200 | — | — |
| 1996-05-29 | $10.02 | $24.92 | 3,808,800 | — | — |
| 1996-05-28 | $10.00 | $24.89 | 2,699,200 | — | — |
| 1996-05-24 | $10.05 | $25.00 | 1,930,400 | — | — |
| 1996-05-23 | $9.97 | $24.81 | 3,675,200 | — | — |
| 1996-05-22 | $9.98 | $24.85 | 4,083,200 | — | — |
| 1996-05-21 | $9.91 | $24.65 | 3,210,400 | — | — |
| 1996-05-20 | $9.89 | $24.61 | 2,215,200 | — | — |
| 1996-05-17 | $9.91 | $24.65 | 2,371,200 | — | — |
| 1996-05-16 | $9.84 | $24.50 | 4,700,800 | — | — |
| 1996-05-15 | $9.97 | $24.81 | 3,254,400 | — | — |
| 1996-05-14 | $10.02 | $24.92 | 2,903,200 | — | — |
| 1996-05-13 | $9.95 | $24.77 | 2,029,600 | — | — |
| 1996-05-10 | $9.83 | $24.46 | 2,288,800 | — | — |
| 1996-05-09 | $9.72 | $24.19 | 2,156,800 | — | — |
| 1996-05-08 | $9.67 | $24.07 | 3,251,200 | — | — |
| 1996-05-07 | $9.53 | $23.72 | 1,601,600 | — | — |
| 1996-05-06 | $9.47 | $23.56 | 2,592,000 | — | — |
| 1996-05-03 | $9.53 | $23.72 | 4,271,200 | — | — |
| 1996-05-02 | $9.47 | $23.56 | 2,452,800 | — | — |
| 1996-05-01 | $9.53 | $23.72 | 1,880,800 | — | — |
| 1996-04-30 | $9.58 | $23.84 | 1,089,600 | — | — |
| 1996-04-29 | $9.47 | $23.56 | 1,317,600 | — | — |
| 1996-04-26 | $9.53 | $23.72 | 1,272,800 | — | — |
| 1996-04-25 | $9.56 | $23.80 | 1,700,000 | — | — |
| 1996-04-24 | $9.47 | $23.56 | 1,718,400 | — | — |
| 1996-04-23 | $9.58 | $23.84 | 3,380,800 | — | — |
| 1996-04-22 | $9.69 | $23.96 | 2,085,600 | — | — |
| 1996-04-19 | $9.55 | $23.61 | 2,736,000 | — | — |
| 1996-04-18 | $9.63 | $23.81 | 3,380,800 | — | — |
| 1996-04-17 | $9.48 | $23.46 | 6,520,800 | — | — |
| 1996-04-16 | $9.63 | $23.81 | 1,740,000 | — | — |
| 1996-04-15 | $9.53 | $23.58 | 1,424,800 | — | — |
| 1996-04-12 | $9.55 | $23.61 | 1,548,000 | — | — |
| 1996-04-11 | $9.45 | $23.38 | 3,792,800 | — | — |
| 1996-04-10 | $9.42 | $23.30 | 4,672,800 | — | — |
| 1996-04-09 | $9.64 | $23.85 | 3,208,800 | — | — |
| 1996-04-08 | $9.69 | $23.96 | 2,852,000 | — | — |
| 1996-04-04 | $9.89 | $24.46 | 2,491,200 | — | — |
| 1996-04-03 | $9.75 | $24.12 | 2,280,000 | — | — |
| 1996-04-02 | $9.70 | $24.00 | 2,457,600 | — | — |
| 1996-04-01 | $9.80 | $24.23 | 2,405,600 | — | — |
| 1996-03-29 | $9.73 | $24.08 | 4,351,200 | — | — |
| 1996-03-28 | $9.77 | $24.16 | 4,531,200 | — | — |
| 1996-03-27 | $9.88 | $24.43 | 2,588,800 | — | — |
| 1996-03-26 | $10.00 | $24.73 | 4,074,400 | — | — |
| 1996-03-25 | $9.95 | $24.62 | 2,972,000 | — | — |
| 1996-03-22 | $10.08 | $24.93 | 1,780,000 | — | — |
| 1996-03-21 | $10.00 | $24.73 | 1,582,400 | — | — |
| 1996-03-20 | $10.05 | $24.85 | 3,848,800 | — | — |
| 1996-03-19 | $10.02 | $24.77 | 3,413,600 | — | — |
| 1996-03-18 | $9.97 | $24.66 | 3,196,800 | — | — |
| 1996-03-15 | $9.89 | $24.46 | 2,789,600 | — | — |
| 1996-03-14 | $9.84 | $24.35 | 5,496,000 | — | — |
| 1996-03-13 | $10.05 | $24.85 | 1,523,200 | — | — |
| 1996-03-12 | $10.06 | $24.89 | 2,920,800 | — | — |
| 1996-03-11 | $9.95 | $24.62 | 6,205,600 | — | — |
| 1996-03-08 | $9.97 | $24.66 | 5,212,000 | — | — |
| 1996-03-07 | $10.06 | $24.89 | 2,860,800 | — | — |
| 1996-03-06 | $10.06 | $24.89 | 2,604,800 | — | — |
| 1996-03-05 | $10.17 | $25.16 | 3,740,800 | — | — |
| 1996-03-04 | $10.33 | $25.55 | 4,246,400 | — | — |
| 1996-03-01 | $10.38 | $25.66 | 8,968,800 | — | — |
| 1996-02-29 | $9.78 | $24.19 | 4,407,200 | — | — |
| 1996-02-28 | $9.77 | $24.16 | 4,336,800 | — | — |
| 1996-02-27 | $9.77 | $24.16 | 2,776,000 | — | — |
| 1996-02-26 | $9.81 | $24.27 | 1,883,200 | — | — |
| 1996-02-23 | $9.89 | $24.46 | 3,029,600 | — | — |
| 1996-02-22 | $9.86 | $24.39 | 3,993,600 | — | — |
| 1996-02-21 | $9.81 | $24.27 | 2,502,400 | — | — |
| 1996-02-20 | $9.78 | $24.19 | 3,072,000 | — | — |
| 1996-02-16 | $9.89 | $24.46 | 5,952,000 | — | — |
| 1996-02-15 | $9.77 | $24.16 | 3,322,400 | — | — |
| 1996-02-14 | $9.75 | $24.12 | 3,423,200 | — | — |
| 1996-02-13 | $9.88 | $24.43 | 6,109,600 | — | — |
| 1996-02-12 | $9.77 | $24.16 | 6,146,400 | — | — |
| 1996-02-09 | $9.97 | $24.66 | 10,528,000 | — | — |
| 1996-02-08 | $9.52 | $23.54 | 9,770,400 | — | — |
| 1996-02-07 | $9.09 | $22.49 | 2,977,600 | — | — |
| 1996-02-06 | $9.13 | $22.57 | 3,068,800 | — | — |
| 1996-02-05 | $9.02 | $22.30 | 4,194,400 | — | — |
| 1996-02-02 | $9.08 | $22.45 | 2,132,000 | — | — |
| 1996-02-01 | $9.16 | $22.65 | 2,005,600 | — | — |
| 1996-01-31 | $9.25 | $22.88 | 4,145,600 | — | — |
| 1996-01-30 | $9.11 | $22.53 | 3,300,800 | — | — |
| 1996-01-29 | $8.97 | $22.18 | 2,680,800 | — | — |
| 1996-01-26 | $8.92 | $22.07 | 1,558,400 | — | — |
| 1996-01-25 | $8.91 | $22.03 | 2,940,000 | — | — |
| 1996-01-24 | $8.88 | $21.95 | 2,940,000 | — | — |
| 1996-01-23 | $9.02 | $22.30 | 2,720,000 | — | — |
| 1996-01-22 | $8.92 | $21.92 | 1,779,200 | — | — |
| 1996-01-19 | $8.89 | $21.85 | 2,926,400 | — | — |
| 1996-01-18 | $8.94 | $21.96 | 2,611,200 | — | — |
| 1996-01-17 | $8.73 | $21.46 | 3,105,600 | — | — |
| 1996-01-16 | $8.84 | $21.73 | 2,718,400 | — | — |
| 1996-01-15 | $8.75 | $21.50 | 1,524,800 | — | — |
| 1996-01-12 | $8.75 | $21.50 | 2,918,400 | — | — |
| 1996-01-11 | $8.67 | $21.31 | 1,926,400 | — | — |
| 1996-01-10 | $8.61 | $21.16 | 4,810,400 | — | — |
| 1996-01-09 | $8.97 | $22.04 | 4,268,800 | — | — |
| 1996-01-08 | $9.00 | $22.11 | 827,200 | — | — |
| 1996-01-05 | $8.94 | $21.96 | 5,063,200 | — | — |
| 1996-01-04 | $9.11 | $22.38 | 3,729,600 | — | — |
| 1996-01-03 | $9.02 | $22.15 | 4,685,600 | — | — |
| 1996-01-02 | $8.86 | $21.77 | 2,901,600 | — | — |