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
- 1989-06-09 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 | $15.50 | $15.50 | 2,402,100 | — | — |
| 1996-12-30 | $15.69 | $15.69 | 1,587,600 | — | — |
| 1996-12-27 | $16.00 | $16.00 | 550,300 | — | — |
| 1996-12-26 | $16.38 | $16.38 | 556,500 | — | — |
| 1996-12-24 | $16.38 | $16.38 | 726,600 | — | — |
| 1996-12-23 | $15.75 | $15.75 | 2,220,700 | — | — |
| 1996-12-20 | $17.00 | $17.00 | 1,064,700 | — | — |
| 1996-12-19 | $17.38 | $17.38 | 913,300 | — | — |
| 1996-12-18 | $17.25 | $17.25 | 1,522,700 | — | — |
| 1996-12-17 | $17.38 | $17.38 | 2,329,900 | — | — |
| 1996-12-16 | $18.25 | $18.25 | 1,196,400 | — | — |
| 1996-12-13 | $18.50 | $18.50 | 1,966,900 | — | — |
| 1996-12-12 | $19.38 | $19.38 | 1,921,100 | — | — |
| 1996-12-11 | $20.38 | $20.38 | 2,092,300 | — | — |
| 1996-12-10 | $19.25 | $19.25 | 1,653,100 | — | — |
| 1996-12-09 | $20.50 | $20.50 | 1,033,900 | — | — |
| 1996-12-06 | $19.44 | $19.44 | 1,110,500 | — | — |
| 1996-12-05 | $19.88 | $19.88 | 1,005,400 | — | — |
| 1996-12-04 | $20.25 | $20.25 | 1,163,200 | — | — |
| 1996-12-03 | $19.81 | $19.81 | 2,440,100 | — | — |
| 1996-12-02 | $20.25 | $20.25 | 1,023,200 | — | — |
| 1996-11-29 | $19.63 | $19.63 | 236,600 | — | — |
| 1996-11-27 | $20.00 | $20.00 | 617,800 | — | — |
| 1996-11-26 | $19.94 | $19.94 | 947,600 | — | — |
| 1996-11-25 | $20.13 | $20.13 | 960,800 | — | — |
| 1996-11-22 | $20.13 | $20.13 | 1,250,800 | — | — |
| 1996-11-21 | $20.00 | $20.00 | 1,121,000 | — | — |
| 1996-11-20 | $19.50 | $19.50 | 897,300 | — | — |
| 1996-11-19 | $20.00 | $20.00 | 672,600 | — | — |
| 1996-11-18 | $19.63 | $19.63 | 808,500 | — | — |
| 1996-11-15 | $20.50 | $20.50 | 987,500 | — | — |
| 1996-11-14 | $21.38 | $21.38 | 877,300 | — | — |
| 1996-11-13 | $21.50 | $21.50 | 1,472,500 | — | — |
| 1996-11-12 | $20.75 | $20.75 | 2,559,100 | — | — |
| 1996-11-11 | $20.75 | $20.75 | 1,518,700 | — | — |
| 1996-11-08 | $19.88 | $19.88 | 1,108,400 | — | — |
| 1996-11-07 | $19.63 | $19.63 | 1,542,500 | — | — |
| 1996-11-06 | $18.94 | $18.94 | 1,589,600 | — | — |
| 1996-11-05 | $18.50 | $18.50 | 1,209,800 | — | — |
| 1996-11-04 | $18.25 | $18.25 | 574,900 | — | — |
| 1996-11-01 | $18.88 | $18.88 | 761,400 | — | — |
| 1996-10-31 | $19.00 | $19.00 | 820,400 | — | — |
| 1996-10-30 | $18.88 | $18.88 | 725,900 | — | — |
| 1996-10-29 | $18.50 | $18.50 | 1,459,000 | — | — |
| 1996-10-28 | $18.63 | $18.63 | 1,372,900 | — | — |
| 1996-10-25 | $19.88 | $19.88 | 896,500 | — | — |
| 1996-10-24 | $19.63 | $19.63 | 825,600 | — | — |
| 1996-10-23 | $20.50 | $20.50 | 1,336,100 | — | — |
| 1996-10-22 | $19.50 | $19.50 | 2,026,300 | — | — |
| 1996-10-21 | $20.25 | $20.25 | 1,428,000 | — | — |
| 1996-10-18 | $21.25 | $21.25 | 3,345,900 | — | — |
| 1996-10-17 | $21.25 | $21.25 | 6,069,400 | — | — |
| 1996-10-16 | $24.00 | $24.00 | 2,405,200 | — | — |
| 1996-10-15 | $23.25 | $23.25 | 2,914,500 | — | — |
| 1996-10-14 | $23.88 | $23.88 | 2,033,100 | — | — |
| 1996-10-11 | $24.13 | $24.13 | 4,513,400 | — | — |
| 1996-10-10 | $23.50 | $23.50 | 4,892,400 | — | — |
| 1996-10-09 | $22.13 | $22.13 | 3,969,000 | — | — |
| 1996-10-08 | $20.38 | $20.38 | 2,350,700 | — | — |
| 1996-10-07 | $20.63 | $20.63 | 3,129,500 | — | — |
| 1996-10-04 | $18.88 | $18.88 | 1,191,100 | — | — |
| 1996-10-03 | $18.25 | $18.25 | 2,195,100 | — | — |
| 1996-10-02 | $19.50 | $19.50 | 2,050,700 | — | — |
| 1996-10-01 | $19.38 | $19.38 | 2,452,300 | — | — |
| 1996-09-30 | $20.88 | $20.88 | 2,336,200 | — | — |
| 1996-09-27 | $21.00 | $21.00 | 4,104,400 | — | — |
| 1996-09-26 | $21.88 | $21.88 | 8,267,300 | — | — |
| 1996-09-25 | $19.38 | $19.38 | 4,846,800 | — | — |
| 1996-09-24 | $17.00 | $17.00 | 2,528,700 | — | — |
| 1996-09-23 | $15.63 | $15.63 | 436,200 | — | — |
| 1996-09-20 | $16.25 | $16.25 | 1,289,400 | — | — |
| 1996-09-19 | $16.13 | $16.13 | 859,600 | — | — |
| 1996-09-18 | $15.50 | $15.50 | 1,385,600 | — | — |
| 1996-09-17 | $16.63 | $16.63 | 3,327,000 | — | — |
| 1996-09-16 | $15.13 | $15.13 | 1,361,800 | — | — |
| 1996-09-13 | $14.13 | $14.13 | 1,070,200 | — | — |
| 1996-09-12 | $13.38 | $13.38 | 982,700 | — | — |
| 1996-09-11 | $14.00 | $14.00 | 872,500 | — | — |
| 1996-09-10 | $14.13 | $14.13 | 1,269,000 | — | — |
| 1996-09-09 | $14.25 | $14.25 | 663,200 | — | — |
| 1996-09-06 | $15.00 | $15.00 | 694,800 | — | — |
| 1996-09-05 | $14.75 | $14.75 | 729,400 | — | — |
| 1996-09-04 | $15.63 | $15.63 | 254,100 | — | — |
| 1996-09-03 | $15.63 | $15.63 | 519,100 | — | — |
| 1996-08-30 | $15.50 | $15.50 | 405,000 | — | — |
| 1996-08-29 | $15.50 | $15.50 | 413,200 | — | — |
| 1996-08-28 | $16.00 | $16.00 | 391,800 | — | — |
| 1996-08-27 | $15.88 | $15.88 | 694,600 | — | — |
| 1996-08-26 | $15.25 | $15.25 | 790,100 | — | — |
| 1996-08-23 | $16.00 | $16.00 | 477,800 | — | — |
| 1996-08-22 | $16.38 | $16.38 | 623,800 | — | — |
| 1996-08-21 | $15.75 | $15.75 | 608,700 | — | — |
| 1996-08-20 | $15.75 | $15.75 | 461,700 | — | — |
| 1996-08-19 | $16.50 | $16.50 | 496,100 | — | — |
| 1996-08-16 | $17.00 | $17.00 | 503,900 | — | — |
| 1996-08-15 | $16.88 | $16.88 | 271,300 | — | — |
| 1996-08-14 | $17.19 | $17.19 | 752,000 | — | — |
| 1996-08-13 | $16.63 | $16.63 | 702,900 | — | — |
| 1996-08-12 | $17.50 | $17.50 | 1,105,700 | — | — |
| 1996-08-09 | $17.13 | $17.13 | 2,098,300 | — | — |
| 1996-08-08 | $17.25 | $17.25 | 3,920,600 | — | — |
| 1996-08-07 | $18.88 | $18.88 | 3,379,000 | — | — |
| 1996-08-06 | $15.25 | $15.25 | 1,555,000 | — | — |
| 1996-08-05 | $14.25 | $14.25 | 628,600 | — | — |
| 1996-08-02 | $14.13 | $14.13 | 1,094,600 | — | — |
| 1996-08-01 | $14.06 | $14.06 | 537,700 | — | — |
| 1996-07-31 | $14.13 | $14.13 | 695,000 | — | — |
| 1996-07-30 | $14.25 | $14.25 | 371,700 | — | — |
| 1996-07-29 | $14.25 | $14.25 | 677,700 | — | — |
| 1996-07-26 | $14.88 | $14.88 | 667,200 | — | — |
| 1996-07-25 | $15.00 | $15.00 | 1,142,500 | — | — |
| 1996-07-24 | $14.13 | $14.13 | 1,197,200 | — | — |
| 1996-07-23 | $13.50 | $13.50 | 1,130,800 | — | — |
| 1996-07-22 | $14.88 | $14.88 | 546,900 | — | — |
| 1996-07-19 | $15.06 | $15.06 | 871,500 | — | — |
| 1996-07-18 | $15.38 | $15.38 | 1,076,400 | — | — |
| 1996-07-17 | $15.38 | $15.38 | 1,278,100 | — | — |
| 1996-07-16 | $14.75 | $14.75 | 2,152,100 | — | — |
| 1996-07-15 | $14.50 | $14.50 | 1,578,300 | — | — |
| 1996-07-12 | $16.13 | $16.13 | 1,302,500 | — | — |
| 1996-07-11 | $16.00 | $16.00 | 1,211,800 | — | — |
| 1996-07-10 | $16.50 | $16.50 | 408,500 | — | — |
| 1996-07-09 | $16.88 | $16.88 | 587,500 | — | — |
| 1996-07-08 | $16.75 | $16.75 | 902,600 | — | — |
| 1996-07-05 | $16.50 | $16.50 | 327,600 | — | — |
| 1996-07-03 | $16.81 | $16.81 | 596,000 | — | — |
| 1996-07-02 | $17.19 | $17.19 | 772,800 | — | — |
| 1996-07-01 | $18.13 | $18.13 | 974,000 | — | — |
| 1996-06-28 | $17.50 | $17.50 | 759,600 | — | — |
| 1996-06-27 | $16.88 | $16.88 | 633,300 | — | — |
| 1996-06-26 | $16.88 | $16.88 | 1,469,200 | — | — |
| 1996-06-25 | $17.13 | $17.13 | 664,100 | — | — |
| 1996-06-24 | $17.63 | $17.63 | 704,200 | — | — |
| 1996-06-21 | $17.38 | $17.38 | 639,400 | — | — |
| 1996-06-20 | $18.00 | $18.00 | 1,129,500 | — | — |
| 1996-06-19 | $18.00 | $18.00 | 756,400 | — | — |
| 1996-06-18 | $18.06 | $18.06 | 884,000 | — | — |
| 1996-06-17 | $18.38 | $18.38 | 516,800 | — | — |
| 1996-06-14 | $18.50 | $18.50 | 651,600 | — | — |
| 1996-06-13 | $18.63 | $18.63 | 1,651,900 | — | — |
| 1996-06-12 | $19.00 | $19.00 | 1,033,700 | — | — |
| 1996-06-11 | $19.25 | $19.25 | 491,000 | — | — |
| 1996-06-10 | $19.00 | $19.00 | 894,900 | — | — |
| 1996-06-07 | $19.50 | $19.50 | 2,444,200 | — | — |
| 1996-06-06 | $18.88 | $18.88 | 1,882,700 | — | — |
| 1996-06-05 | $20.00 | $20.00 | 1,246,500 | — | — |
| 1996-06-04 | $20.88 | $20.88 | 1,098,800 | — | — |
| 1996-06-03 | $20.75 | $20.75 | 953,300 | — | — |
| 1996-05-31 | $21.25 | $21.25 | 1,033,000 | — | — |
| 1996-05-30 | $21.00 | $21.00 | 1,713,800 | — | — |
| 1996-05-29 | $20.50 | $20.50 | 730,700 | — | — |
| 1996-05-28 | $21.00 | $21.00 | 753,600 | — | — |
| 1996-05-24 | $21.50 | $21.50 | 1,160,200 | — | — |
| 1996-05-23 | $22.25 | $22.25 | 973,600 | — | — |
| 1996-05-22 | $22.63 | $22.63 | 960,600 | — | — |
| 1996-05-21 | $23.13 | $23.13 | 1,089,300 | — | — |
| 1996-05-20 | $23.75 | $23.75 | 1,560,700 | — | — |
| 1996-05-17 | $23.50 | $23.50 | 5,058,500 | — | — |
| 1996-05-16 | $25.13 | $25.13 | 3,563,800 | — | — |
| 1996-05-15 | $21.38 | $21.38 | 1,042,500 | — | — |
| 1996-05-14 | $22.00 | $22.00 | 2,125,800 | — | — |
| 1996-05-13 | $21.88 | $21.88 | 1,503,000 | — | — |
| 1996-05-10 | $20.75 | $20.75 | 1,064,400 | — | — |
| 1996-05-09 | $20.63 | $20.63 | 1,002,600 | — | — |
| 1996-05-08 | $21.63 | $21.63 | 1,413,000 | — | — |
| 1996-05-07 | $21.88 | $21.88 | 1,107,900 | — | — |
| 1996-05-06 | $22.19 | $22.19 | 1,042,300 | — | — |
| 1996-05-03 | $22.13 | $22.13 | 2,455,700 | — | — |
| 1996-05-02 | $21.63 | $21.63 | 2,223,000 | — | — |
| 1996-05-01 | $21.63 | $21.63 | 1,619,600 | — | — |
| 1996-04-30 | $20.88 | $20.88 | 1,245,100 | — | — |
| 1996-04-29 | $21.50 | $21.50 | 3,290,300 | — | — |
| 1996-04-26 | $22.25 | $22.25 | 5,938,000 | — | — |
| 1996-04-25 | $21.50 | $21.50 | 7,439,000 | — | — |
| 1996-04-24 | $19.13 | $19.13 | 3,555,300 | — | — |
| 1996-04-23 | $17.63 | $17.63 | 1,408,800 | — | — |
| 1996-04-22 | $17.25 | $17.25 | 1,761,500 | — | — |
| 1996-04-19 | $17.63 | $17.63 | 660,800 | — | — |
| 1996-04-18 | $18.00 | $18.00 | 969,800 | — | — |
| 1996-04-17 | $17.75 | $17.75 | 602,300 | — | — |
| 1996-04-16 | $17.88 | $17.88 | 1,067,800 | — | — |
| 1996-04-15 | $17.63 | $17.63 | 691,500 | — | — |
| 1996-04-12 | $17.75 | $17.75 | 719,300 | — | — |
| 1996-04-11 | $17.50 | $17.50 | 889,400 | — | — |
| 1996-04-10 | $18.13 | $18.13 | 1,348,600 | — | — |
| 1996-04-09 | $18.38 | $18.38 | 1,423,700 | — | — |
| 1996-04-08 | $18.50 | $18.50 | 1,831,900 | — | — |
| 1996-04-04 | $17.88 | $17.88 | 432,900 | — | — |
| 1996-04-03 | $18.13 | $18.13 | 529,900 | — | — |
| 1996-04-02 | $18.13 | $18.13 | 442,500 | — | — |
| 1996-04-01 | $18.00 | $18.00 | 525,900 | — | — |
| 1996-03-29 | $18.06 | $18.06 | 778,800 | — | — |
| 1996-03-28 | $17.88 | $17.88 | 947,100 | — | — |
| 1996-03-27 | $17.88 | $17.88 | 1,605,500 | — | — |
| 1996-03-26 | $17.25 | $17.25 | 1,484,100 | — | — |
| 1996-03-25 | $17.13 | $17.13 | 1,352,100 | — | — |
| 1996-03-22 | $18.13 | $18.13 | 665,300 | — | — |
| 1996-03-21 | $18.13 | $18.13 | 895,400 | — | — |
| 1996-03-20 | $18.13 | $18.13 | 1,836,500 | — | — |
| 1996-03-19 | $18.63 | $18.63 | 3,194,500 | — | — |
| 1996-03-18 | $19.75 | $19.75 | 2,507,600 | — | — |
| 1996-03-15 | $18.63 | $18.63 | 1,444,600 | — | — |
| 1996-03-14 | $17.56 | $17.56 | 796,400 | — | — |
| 1996-03-13 | $17.88 | $17.88 | 872,200 | — | — |
| 1996-03-12 | $17.63 | $17.63 | 1,173,900 | — | — |
| 1996-03-11 | $18.13 | $18.13 | 1,351,700 | — | — |
| 1996-03-08 | $17.75 | $17.75 | 1,502,500 | — | — |
| 1996-03-07 | $17.88 | $17.88 | 1,254,600 | — | — |
| 1996-03-06 | $18.00 | $18.00 | 1,422,500 | — | — |
| 1996-03-05 | $19.25 | $19.25 | 744,100 | — | — |
| 1996-03-04 | $19.00 | $19.00 | 733,100 | — | — |
| 1996-03-01 | $18.88 | $18.88 | 2,178,000 | — | — |
| 1996-02-29 | $18.81 | $18.81 | 4,949,500 | — | — |
| 1996-02-28 | $20.38 | $20.38 | 5,092,400 | — | — |
| 1996-02-27 | $18.88 | $18.88 | 1,404,700 | — | — |
| 1996-02-26 | $18.38 | $18.38 | 1,477,700 | — | — |
| 1996-02-23 | $19.38 | $19.38 | 1,199,900 | — | — |
| 1996-02-22 | $20.13 | $20.13 | 1,975,000 | — | — |
| 1996-02-21 | $20.00 | $20.00 | 1,122,800 | — | — |
| 1996-02-20 | $19.50 | $19.50 | 1,252,500 | — | — |
| 1996-02-16 | $18.88 | $18.88 | 2,064,300 | — | — |
| 1996-02-15 | $19.13 | $19.13 | 3,816,200 | — | — |
| 1996-02-14 | $19.63 | $19.63 | 7,630,900 | — | — |
| 1996-02-13 | $23.25 | $23.25 | 2,028,700 | — | — |
| 1996-02-12 | $23.56 | $23.56 | 1,058,300 | — | — |
| 1996-02-09 | $23.88 | $23.88 | 2,923,500 | — | — |
| 1996-02-08 | $25.00 | $25.00 | 2,835,100 | — | — |
| 1996-02-07 | $26.38 | $26.38 | 3,800,800 | — | — |
| 1996-02-06 | $25.75 | $25.75 | 3,102,400 | — | — |
| 1996-02-05 | $24.38 | $24.38 | 2,416,800 | — | — |
| 1996-02-02 | $21.88 | $21.88 | 791,000 | — | — |
| 1996-02-01 | $22.13 | $22.13 | 1,481,900 | — | — |
| 1996-01-31 | $21.38 | $21.38 | 906,400 | — | — |
| 1996-01-30 | $21.75 | $21.75 | 907,100 | — | — |
| 1996-01-29 | $21.00 | $21.00 | 1,164,500 | — | — |
| 1996-01-26 | $21.75 | $21.75 | 3,584,700 | — | — |
| 1996-01-25 | $19.88 | $19.88 | 2,303,200 | — | — |
| 1996-01-24 | $21.50 | $21.50 | 2,301,000 | — | — |
| 1996-01-23 | $20.44 | $20.44 | 1,230,800 | — | — |
| 1996-01-22 | $20.13 | $20.13 | 1,653,800 | — | — |
| 1996-01-19 | $18.63 | $18.63 | 1,128,600 | — | — |
| 1996-01-18 | $18.25 | $18.25 | 1,164,200 | — | — |
| 1996-01-17 | $18.75 | $18.75 | 2,098,200 | — | — |
| 1996-01-16 | $18.25 | $18.25 | 1,322,600 | — | — |
| 1996-01-15 | $17.75 | $17.75 | 1,560,600 | — | — |
| 1996-01-12 | $18.50 | $18.50 | 1,063,200 | — | — |
| 1996-01-11 | $19.38 | $19.38 | 2,761,400 | — | — |
| 1996-01-10 | $18.00 | $18.00 | 1,967,400 | — | — |
| 1996-01-09 | $18.13 | $18.13 | 1,897,300 | — | — |
| 1996-01-08 | $19.52 | $19.52 | 615,700 | — | — |
| 1996-01-05 | $19.50 | $19.50 | 1,609,100 | — | — |
| 1996-01-04 | $19.88 | $19.88 | 1,901,700 | — | — |
| 1996-01-03 | $19.88 | $19.88 | 1,886,100 | — | — |
| 1996-01-02 | $21.00 | $21.00 | 2,214,300 | — | — |