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
- 1981-08-24 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 | $18.87 | $19.18 | 1,171,200 | — | — |
| 1996-12-30 | $18.91 | $19.22 | 1,393,920 | — | — |
| 1996-12-27 | $18.79 | $19.10 | 1,075,520 | — | — |
| 1996-12-26 | $18.71 | $19.02 | 934,720 | — | — |
| 1996-12-24 | $18.67 | $18.98 | 461,280 | — | — |
| 1996-12-23 | $18.67 | $18.98 | 1,913,280 | — | — |
| 1996-12-20 | $18.83 | $19.14 | 1,913,280 | — | — |
| 1996-12-19 | $18.75 | $19.06 | 1,711,520 | — | — |
| 1996-12-18 | $18.75 | $19.06 | 2,528,160 | — | — |
| 1996-12-17 | $18.05 | $18.34 | 2,908,000 | — | — |
| 1996-12-16 | $18.05 | $18.34 | 2,453,120 | — | — |
| 1996-12-13 | $17.79 | $18.09 | 2,572,640 | — | — |
| 1996-12-12 | $17.89 | $18.19 | 3,282,240 | — | — |
| 1996-12-11 | $18.16 | $18.46 | 3,255,200 | — | — |
| 1996-12-10 | $18.71 | $19.02 | 2,399,680 | — | — |
| 1996-12-09 | $18.52 | $18.82 | 1,549,600 | — | — |
| 1996-12-06 | $18.28 | $18.58 | 3,206,240 | — | — |
| 1996-12-05 | $18.36 | $18.66 | 2,408,000 | — | — |
| 1996-12-04 | $18.67 | $18.98 | 2,732,480 | — | — |
| 1996-12-03 | $18.98 | $19.30 | 1,812,160 | — | — |
| 1996-12-02 | $19.02 | $19.34 | 1,445,280 | — | — |
| 1996-11-29 | $19.30 | $19.61 | 608,160 | — | — |
| 1996-11-27 | $18.67 | $18.98 | 1,946,080 | — | — |
| 1996-11-26 | $19.06 | $19.38 | 1,466,240 | — | — |
| 1996-11-25 | $19.53 | $19.85 | 1,702,720 | — | — |
| 1996-11-22 | $19.26 | $19.57 | 2,200,160 | — | — |
| 1996-11-21 | $18.83 | $19.14 | 1,866,560 | — | — |
| 1996-11-20 | $18.91 | $19.22 | 4,940,160 | — | — |
| 1996-11-19 | $18.67 | $18.98 | 2,482,720 | — | — |
| 1996-11-18 | $18.98 | $19.30 | 2,192,640 | — | — |
| 1996-11-15 | $19.22 | $19.54 | 3,266,400 | — | — |
| 1996-11-14 | $19.69 | $20.01 | 7,621,760 | — | — |
| 1996-11-13 | $18.52 | $18.82 | 3,451,520 | — | — |
| 1996-11-12 | $18.13 | $18.42 | 2,583,520 | — | — |
| 1996-11-11 | $18.40 | $18.70 | 1,610,720 | — | — |
| 1996-11-08 | $18.48 | $18.78 | 2,071,040 | — | — |
| 1996-11-07 | $18.32 | $18.62 | 3,196,640 | — | — |
| 1996-11-06 | $18.28 | $18.58 | 2,643,360 | — | — |
| 1996-11-05 | $17.79 | $18.09 | 1,982,560 | — | — |
| 1996-11-04 | $17.46 | $17.75 | 2,086,080 | — | — |
| 1996-11-01 | $17.38 | $17.67 | 2,718,560 | — | — |
| 1996-10-31 | $17.27 | $17.55 | 3,087,520 | — | — |
| 1996-10-30 | $16.76 | $17.03 | 3,758,400 | — | — |
| 1996-10-29 | $17.07 | $17.35 | 9,692,160 | — | — |
| 1996-10-28 | $17.62 | $17.91 | 2,876,320 | — | — |
| 1996-10-25 | $17.81 | $18.11 | 4,325,760 | — | — |
| 1996-10-24 | $17.30 | $17.59 | 2,348,960 | — | — |
| 1996-10-23 | $17.19 | $17.47 | 3,832,000 | — | — |
| 1996-10-22 | $17.23 | $17.51 | 2,139,200 | — | — |
| 1996-10-21 | $17.34 | $17.63 | 3,009,280 | — | — |
| 1996-10-18 | $17.81 | $18.11 | 6,516,640 | — | — |
| 1996-10-17 | $17.11 | $17.39 | 5,980,160 | — | — |
| 1996-10-16 | $16.76 | $17.03 | 1,649,600 | — | — |
| 1996-10-15 | $16.80 | $17.07 | 2,568,320 | — | — |
| 1996-10-14 | $16.56 | $16.84 | 1,070,560 | — | — |
| 1996-10-11 | $16.56 | $16.84 | 1,940,960 | — | — |
| 1996-10-10 | $16.41 | $16.68 | 2,652,000 | — | — |
| 1996-10-09 | $16.52 | $16.80 | 4,238,560 | — | — |
| 1996-10-08 | $16.68 | $16.95 | 4,285,600 | — | — |
| 1996-10-07 | $16.17 | $16.44 | 3,018,880 | — | — |
| 1996-10-04 | $16.17 | $16.44 | 2,662,400 | — | — |
| 1996-10-03 | $15.94 | $16.20 | 2,783,680 | — | — |
| 1996-10-02 | $15.95 | $16.21 | 4,975,520 | — | — |
| 1996-10-01 | $16.09 | $16.36 | 2,584,480 | — | — |
| 1996-09-30 | $15.86 | $16.12 | 3,272,160 | — | — |
| 1996-09-27 | $15.90 | $16.16 | 2,868,000 | — | — |
| 1996-09-26 | $15.98 | $16.24 | 2,830,400 | — | — |
| 1996-09-25 | $15.82 | $16.08 | 3,306,400 | — | — |
| 1996-09-24 | $15.74 | $16.00 | 3,017,120 | — | — |
| 1996-09-23 | $15.70 | $15.96 | 2,470,560 | — | — |
| 1996-09-20 | $15.86 | $16.12 | 3,449,920 | — | — |
| 1996-09-19 | $15.73 | $15.99 | 2,385,760 | — | — |
| 1996-09-18 | $15.74 | $16.00 | 4,136,160 | — | — |
| 1996-09-17 | $15.70 | $15.96 | 4,626,080 | — | — |
| 1996-09-16 | $15.78 | $16.04 | 3,490,880 | — | — |
| 1996-09-13 | $15.70 | $15.96 | 7,560,960 | — | — |
| 1996-09-12 | $15.23 | $15.49 | 4,205,920 | — | — |
| 1996-09-11 | $15.04 | $15.29 | 6,144,640 | — | — |
| 1996-09-10 | $15.00 | $15.25 | 3,377,600 | — | — |
| 1996-09-09 | $15.23 | $15.49 | 5,037,920 | — | — |
| 1996-09-06 | $15.31 | $15.56 | 7,547,680 | — | — |
| 1996-09-05 | $14.69 | $14.93 | 4,458,560 | — | — |
| 1996-09-04 | $14.65 | $14.89 | 2,947,360 | — | — |
| 1996-09-03 | $14.45 | $14.69 | 2,811,040 | — | — |
| 1996-08-30 | $14.41 | $14.65 | 2,512,640 | — | — |
| 1996-08-29 | $14.61 | $14.85 | 2,653,600 | — | — |
| 1996-08-28 | $15.00 | $15.25 | 5,589,120 | — | — |
| 1996-08-27 | $15.00 | $15.25 | 5,614,080 | — | — |
| 1996-08-26 | $14.53 | $14.77 | 5,553,280 | — | — |
| 1996-08-23 | $14.53 | $14.77 | 7,083,200 | — | — |
| 1996-08-22 | $14.57 | $14.81 | 7,335,200 | — | — |
| 1996-08-21 | $14.14 | $14.37 | 6,129,920 | — | — |
| 1996-08-20 | $14.22 | $14.45 | 6,903,840 | — | — |
| 1996-08-19 | $13.95 | $14.17 | 2,716,960 | — | — |
| 1996-08-16 | $14.06 | $14.29 | 6,839,360 | — | — |
| 1996-08-15 | $13.98 | $14.21 | 16,515,040 | — | — |
| 1996-08-14 | $13.28 | $13.50 | 2,837,440 | — | — |
| 1996-08-13 | $12.93 | $13.14 | 1,905,600 | — | — |
| 1996-08-12 | $13.40 | $13.62 | 1,207,680 | — | — |
| 1996-08-09 | $13.13 | $13.34 | 1,143,360 | — | — |
| 1996-08-08 | $13.40 | $13.62 | 4,200,160 | — | — |
| 1996-08-07 | $13.05 | $13.26 | 2,045,440 | — | — |
| 1996-08-06 | $12.89 | $13.10 | 2,696,000 | — | — |
| 1996-08-05 | $12.81 | $13.02 | 1,356,960 | — | — |
| 1996-08-02 | $13.05 | $13.26 | 2,285,280 | — | — |
| 1996-08-01 | $12.70 | $12.90 | 2,420,160 | — | — |
| 1996-07-31 | $12.70 | $12.90 | 2,290,400 | — | — |
| 1996-07-30 | $12.42 | $12.63 | 1,419,520 | — | — |
| 1996-07-29 | $12.27 | $12.47 | 1,225,440 | — | — |
| 1996-07-26 | $12.50 | $12.71 | 1,696,160 | — | — |
| 1996-07-25 | $12.27 | $12.47 | 1,254,880 | — | — |
| 1996-07-24 | $11.80 | $11.99 | 3,177,760 | — | — |
| 1996-07-23 | $11.99 | $12.19 | 3,430,080 | — | — |
| 1996-07-22 | $12.03 | $12.23 | 2,183,040 | — | — |
| 1996-07-19 | $12.27 | $12.47 | 3,054,400 | — | — |
| 1996-07-18 | $12.46 | $12.67 | 6,891,200 | — | — |
| 1996-07-17 | $12.19 | $12.39 | 7,409,120 | — | — |
| 1996-07-16 | $11.76 | $11.95 | 11,577,920 | — | — |
| 1996-07-15 | $11.95 | $12.15 | 5,387,360 | — | — |
| 1996-07-12 | $12.54 | $12.75 | 4,712,160 | — | — |
| 1996-07-11 | $12.42 | $12.63 | 5,407,840 | — | — |
| 1996-07-10 | $12.85 | $13.06 | 10,694,560 | — | — |
| 1996-07-09 | $13.59 | $13.82 | 4,025,120 | — | — |
| 1996-07-08 | $13.36 | $13.58 | 4,531,040 | — | — |
| 1996-07-05 | $13.44 | $13.66 | 1,039,520 | — | — |
| 1996-07-03 | $13.91 | $14.14 | 2,416,320 | — | — |
| 1996-07-02 | $13.87 | $14.10 | 3,343,040 | — | — |
| 1996-07-01 | $13.98 | $14.21 | 4,987,680 | — | — |
| 1996-06-28 | $13.44 | $13.66 | 1,979,680 | — | — |
| 1996-06-27 | $13.36 | $13.58 | 2,748,960 | — | — |
| 1996-06-26 | $13.09 | $13.30 | 5,217,440 | — | — |
| 1996-06-25 | $13.67 | $13.90 | 2,159,200 | — | — |
| 1996-06-24 | $13.70 | $13.93 | 6,108,160 | — | — |
| 1996-06-21 | $14.06 | $14.29 | 1,441,440 | — | — |
| 1996-06-20 | $14.22 | $14.45 | 2,343,360 | — | — |
| 1996-06-19 | $14.14 | $14.37 | 1,503,680 | — | — |
| 1996-06-18 | $14.18 | $14.41 | 1,363,840 | — | — |
| 1996-06-17 | $14.22 | $14.45 | 1,101,120 | — | — |
| 1996-06-14 | $13.91 | $14.14 | 1,467,040 | — | — |
| 1996-06-13 | $14.22 | $14.45 | 1,878,720 | — | — |
| 1996-06-12 | $14.30 | $14.53 | 1,730,080 | — | — |
| 1996-06-11 | $14.26 | $14.49 | 2,086,400 | — | — |
| 1996-06-10 | $14.30 | $14.53 | 1,520,800 | — | — |
| 1996-06-07 | $14.06 | $14.29 | 1,420,640 | — | — |
| 1996-06-06 | $14.14 | $14.37 | 1,792,320 | — | — |
| 1996-06-05 | $14.23 | $14.46 | 2,320,960 | — | — |
| 1996-06-04 | $14.49 | $14.73 | 6,269,280 | — | — |
| 1996-06-03 | $14.26 | $14.49 | 3,029,600 | — | — |
| 1996-05-31 | $14.41 | $14.65 | 6,892,480 | — | — |
| 1996-05-30 | $13.91 | $14.14 | 2,692,160 | — | — |
| 1996-05-29 | $13.67 | $13.90 | 1,663,040 | — | — |
| 1996-05-28 | $13.67 | $13.90 | 1,722,400 | — | — |
| 1996-05-24 | $13.91 | $14.14 | 2,484,480 | — | — |
| 1996-05-23 | $13.67 | $13.90 | 2,349,760 | — | — |
| 1996-05-22 | $13.67 | $13.90 | 3,483,520 | — | — |
| 1996-05-21 | $13.67 | $13.90 | 5,530,880 | — | — |
| 1996-05-20 | $13.91 | $14.14 | 4,709,760 | — | — |
| 1996-05-17 | $13.67 | $13.90 | 4,692,800 | — | — |
| 1996-05-16 | $13.55 | $13.78 | 1,922,880 | — | — |
| 1996-05-15 | $13.67 | $13.90 | 2,837,600 | — | — |
| 1996-05-14 | $13.59 | $13.82 | 6,457,600 | — | — |
| 1996-05-13 | $13.44 | $13.66 | 11,177,440 | — | — |
| 1996-05-10 | $13.36 | $13.58 | 19,841,440 | — | — |
| 1996-05-09 | $13.52 | $13.74 | 31,105,440 | — | — |
| 1996-05-08 | $13.28 | $13.46 | 19,814,880 | — | — |
| 1996-05-07 | $13.13 | $13.31 | 27,316,480 | — | — |
| 1996-05-06 | $13.32 | $13.50 | 4,698,880 | — | — |
| 1996-05-03 | $13.23 | $13.42 | 5,352,160 | — | — |
| 1996-05-02 | $12.81 | $12.99 | 4,854,240 | — | — |
| 1996-05-01 | $13.05 | $13.23 | 5,765,920 | — | — |
| 1996-04-30 | $12.73 | $12.91 | 4,584,320 | — | — |
| 1996-04-29 | $12.70 | $12.87 | 2,094,080 | — | — |
| 1996-04-26 | $12.77 | $12.95 | 1,945,920 | — | — |
| 1996-04-25 | $12.81 | $12.99 | 4,040,480 | — | — |
| 1996-04-24 | $12.50 | $12.67 | 5,487,200 | — | — |
| 1996-04-23 | $12.58 | $12.75 | 4,417,280 | — | — |
| 1996-04-22 | $12.46 | $12.63 | 3,527,840 | — | — |
| 1996-04-19 | $12.27 | $12.44 | 4,138,560 | — | — |
| 1996-04-18 | $12.27 | $12.44 | 6,689,760 | — | — |
| 1996-04-17 | $11.76 | $11.92 | 13,597,440 | — | — |
| 1996-04-16 | $11.80 | $11.96 | 12,981,280 | — | — |
| 1996-04-15 | $12.50 | $12.67 | 4,739,040 | — | — |
| 1996-04-12 | $12.58 | $12.75 | 2,643,680 | — | — |
| 1996-04-11 | $12.66 | $12.83 | 4,144,480 | — | — |
| 1996-04-10 | $12.58 | $12.75 | 45,930,560 | — | — |
| 1996-04-09 | $12.15 | $12.32 | 7,397,760 | — | — |
| 1996-04-08 | $11.88 | $12.04 | 8,949,920 | — | — |
| 1996-04-04 | $12.07 | $12.24 | 18,441,440 | — | — |
| 1996-04-03 | $11.64 | $11.80 | 32,341,440 | — | — |
| 1996-04-02 | $12.73 | $12.91 | 16,776,800 | — | — |
| 1996-04-01 | $12.89 | $13.07 | 10,781,120 | — | — |
| 1996-03-29 | $13.36 | $13.54 | 2,233,280 | — | — |
| 1996-03-28 | $13.91 | $14.10 | 1,886,240 | — | — |
| 1996-03-27 | $13.98 | $14.18 | 1,310,720 | — | — |
| 1996-03-26 | $13.95 | $14.14 | 1,334,880 | — | — |
| 1996-03-25 | $14.06 | $14.26 | 1,799,040 | — | — |
| 1996-03-22 | $13.71 | $13.90 | 2,448,160 | — | — |
| 1996-03-21 | $13.32 | $13.50 | 6,662,080 | — | — |
| 1996-03-20 | $13.91 | $14.10 | 5,775,040 | — | — |
| 1996-03-19 | $14.22 | $14.42 | 4,395,040 | — | — |
| 1996-03-18 | $14.02 | $14.22 | 2,576,160 | — | — |
| 1996-03-15 | $13.55 | $13.74 | 2,125,760 | — | — |
| 1996-03-14 | $13.71 | $13.90 | 3,044,800 | — | — |
| 1996-03-13 | $13.44 | $13.62 | 3,072,800 | — | — |
| 1996-03-12 | $13.28 | $13.46 | 4,505,600 | — | — |
| 1996-03-11 | $13.20 | $13.39 | 5,669,280 | — | — |
| 1996-03-08 | $12.66 | $12.83 | 6,724,320 | — | — |
| 1996-03-07 | $13.32 | $13.50 | 3,185,760 | — | — |
| 1996-03-06 | $13.44 | $13.62 | 3,128,320 | — | — |
| 1996-03-05 | $13.91 | $14.10 | 3,905,920 | — | — |
| 1996-03-04 | $13.91 | $14.10 | 3,167,040 | — | — |
| 1996-03-01 | $13.98 | $14.18 | 3,160,320 | — | — |
| 1996-02-29 | $13.75 | $13.94 | 4,284,480 | — | — |
| 1996-02-28 | $13.91 | $14.10 | 4,209,280 | — | — |
| 1996-02-27 | $14.26 | $14.46 | 2,343,840 | — | — |
| 1996-02-26 | $13.75 | $13.94 | 2,362,560 | — | — |
| 1996-02-23 | $14.30 | $14.49 | 4,937,760 | — | — |
| 1996-02-22 | $14.38 | $14.57 | 11,290,880 | — | — |
| 1996-02-21 | $13.36 | $13.54 | 3,724,480 | — | — |
| 1996-02-20 | $12.73 | $12.91 | 5,408,480 | — | — |
| 1996-02-16 | $12.58 | $12.75 | 2,283,040 | — | — |
| 1996-02-15 | $12.42 | $12.59 | 2,828,320 | — | — |
| 1996-02-14 | $12.58 | $12.75 | 3,091,680 | — | — |
| 1996-02-13 | $12.89 | $13.07 | 2,575,040 | — | — |
| 1996-02-12 | $13.05 | $13.23 | 2,601,440 | — | — |
| 1996-02-09 | $13.13 | $13.31 | 6,489,760 | — | — |
| 1996-02-08 | $13.44 | $13.62 | 6,538,080 | — | — |
| 1996-02-07 | $13.05 | $13.23 | 4,406,720 | — | — |
| 1996-02-06 | $13.09 | $13.27 | 4,102,560 | — | — |
| 1996-02-05 | $13.36 | $13.54 | 3,243,680 | — | — |
| 1996-02-02 | $13.59 | $13.78 | 4,832,480 | — | — |
| 1996-02-01 | $13.36 | $13.54 | 5,131,040 | — | — |
| 1996-01-31 | $12.89 | $13.07 | 4,420,000 | — | — |
| 1996-01-30 | $12.66 | $12.83 | 3,539,840 | — | — |
| 1996-01-29 | $12.27 | $12.44 | 1,812,480 | — | — |
| 1996-01-26 | $12.23 | $12.40 | 2,843,360 | — | — |
| 1996-01-25 | $12.42 | $12.59 | 4,647,840 | — | — |
| 1996-01-24 | $12.54 | $12.71 | 6,149,120 | — | — |
| 1996-01-23 | $11.95 | $12.12 | 3,405,760 | — | — |
| 1996-01-22 | $12.11 | $12.28 | 3,477,120 | — | — |
| 1996-01-19 | $12.19 | $12.36 | 2,784,320 | — | — |
| 1996-01-18 | $12.19 | $12.36 | 2,222,400 | — | — |
| 1996-01-17 | $11.64 | $11.80 | 3,504,000 | — | — |
| 1996-01-16 | $11.72 | $11.88 | 3,933,440 | — | — |
| 1996-01-15 | $11.48 | $11.64 | 3,491,520 | — | — |
| 1996-01-12 | $11.76 | $11.92 | 4,984,320 | — | — |
| 1996-01-11 | $12.03 | $12.20 | 7,471,360 | — | — |
| 1996-01-10 | $11.41 | $11.56 | 14,285,920 | — | — |
| 1996-01-09 | $11.45 | $11.60 | 6,911,200 | — | — |
| 1996-01-08 | $11.99 | $12.16 | 1,479,840 | — | — |
| 1996-01-05 | $11.80 | $11.96 | 6,206,720 | — | — |
| 1996-01-04 | $11.84 | $12.00 | 6,638,880 | — | — |
| 1996-01-03 | $12.27 | $12.44 | 5,829,440 | — | — |
| 1996-01-02 | $12.42 | $12.59 | 7,078,880 | — | — |