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
- 1972-06-01 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 | $11.77 | $43.04 | 4,358,375 | — | — |
| 1996-12-30 | $11.77 | $43.04 | 5,196,840 | — | — |
| 1996-12-27 | $11.72 | $42.87 | 4,198,080 | — | — |
| 1996-12-26 | $11.77 | $43.04 | 3,862,420 | — | — |
| 1996-12-24 | $11.72 | $42.87 | 3,595,262 | — | — |
| 1996-12-23 | $11.54 | $42.20 | 3,668,422 | — | — |
| 1996-12-20 | $11.63 | $42.54 | 13,452,435 | — | — |
| 1996-12-19 | $11.54 | $42.20 | 7,317,116 | — | — |
| 1996-12-18 | $11.68 | $42.70 | 6,808,557 | — | — |
| 1996-12-17 | $11.63 | $42.54 | 7,645,652 | — | — |
| 1996-12-16 | $11.40 | $41.70 | 6,202,999 | — | — |
| 1996-12-13 | $11.68 | $42.70 | 6,560,853 | — | — |
| 1996-12-12 | $11.72 | $42.87 | 5,286,441 | — | — |
| 1996-12-11 | $12.09 | $44.21 | 6,316,712 | — | — |
| 1996-12-10 | $11.95 | $43.71 | 6,021,331 | — | — |
| 1996-12-09 | $12.18 | $44.54 | 5,183,688 | — | — |
| 1996-12-06 | $11.82 | $43.21 | 7,059,548 | — | — |
| 1996-12-05 | $12.04 | $44.04 | 6,058,596 | — | — |
| 1996-12-04 | $12.04 | $44.04 | 7,403,703 | — | — |
| 1996-12-03 | $12.18 | $44.54 | 8,416,711 | — | — |
| 1996-12-02 | $11.95 | $43.71 | 5,341,517 | — | — |
| 1996-11-29 | $11.95 | $43.71 | 1,823,799 | — | — |
| 1996-11-27 | $11.86 | $43.37 | 4,540,591 | — | — |
| 1996-11-26 | $11.82 | $43.21 | 8,015,289 | — | — |
| 1996-11-25 | $11.86 | $43.37 | 6,546,331 | — | — |
| 1996-11-22 | $11.72 | $42.87 | 7,244,504 | — | — |
| 1996-11-21 | $11.68 | $42.70 | 8,985,826 | — | — |
| 1996-11-20 | $11.86 | $43.37 | 9,771,956 | — | — |
| 1996-11-19 | $11.63 | $42.54 | 6,038,046 | — | — |
| 1996-11-18 | $11.63 | $42.54 | 5,142,039 | — | — |
| 1996-11-15 | $11.45 | $41.87 | 9,727,841 | — | — |
| 1996-11-14 | $11.50 | $42.04 | 5,898,028 | — | — |
| 1996-11-13 | $11.50 | $42.04 | 8,323,001 | — | — |
| 1996-11-12 | $11.45 | $41.87 | 6,549,071 | — | — |
| 1996-11-11 | $11.54 | $42.20 | 5,309,458 | — | — |
| 1996-11-08 | $11.54 | $42.20 | 6,019,413 | — | — |
| 1996-11-07 | $11.31 | $41.37 | 7,312,732 | — | — |
| 1996-11-06 | $11.54 | $42.20 | 7,000,363 | — | — |
| 1996-11-05 | $11.54 | $42.20 | 10,225,714 | — | — |
| 1996-11-04 | $11.50 | $42.04 | 8,135,579 | — | — |
| 1996-11-01 | $11.13 | $40.70 | 11,100,622 | — | — |
| 1996-10-31 | $11.40 | $41.70 | 6,153,677 | — | — |
| 1996-10-30 | $11.27 | $41.20 | 6,315,890 | — | — |
| 1996-10-29 | $11.40 | $41.19 | 9,548,091 | — | — |
| 1996-10-28 | $11.36 | $41.03 | 4,852,686 | — | — |
| 1996-10-25 | $11.40 | $41.19 | 5,185,606 | — | — |
| 1996-10-24 | $11.45 | $41.35 | 10,255,033 | — | — |
| 1996-10-23 | $11.45 | $41.35 | 5,562,367 | — | — |
| 1996-10-22 | $11.50 | $41.52 | 6,173,132 | — | — |
| 1996-10-21 | $11.54 | $41.68 | 8,839,506 | — | — |
| 1996-10-18 | $11.59 | $41.85 | 7,516,868 | — | — |
| 1996-10-17 | $11.63 | $42.01 | 8,546,591 | — | — |
| 1996-10-16 | $11.82 | $42.67 | 7,856,364 | — | — |
| 1996-10-15 | $12.13 | $43.83 | 7,082,839 | — | — |
| 1996-10-14 | $12.00 | $43.33 | 6,723,888 | — | — |
| 1996-10-11 | $11.68 | $42.18 | 4,064,638 | — | — |
| 1996-10-10 | $11.59 | $41.85 | 3,690,343 | — | — |
| 1996-10-09 | $11.59 | $41.85 | 4,576,760 | — | — |
| 1996-10-08 | $11.63 | $42.01 | 8,135,853 | — | — |
| 1996-10-07 | $11.63 | $42.01 | 5,641,008 | — | — |
| 1996-10-04 | $11.54 | $41.68 | 6,959,809 | — | — |
| 1996-10-03 | $11.40 | $41.19 | 6,603,599 | — | — |
| 1996-10-02 | $11.59 | $41.85 | 12,142,949 | — | — |
| 1996-10-01 | $11.54 | $41.68 | 7,688,397 | — | — |
| 1996-09-30 | $11.40 | $41.19 | 8,019,399 | — | — |
| 1996-09-27 | $11.18 | $40.37 | 6,818,969 | — | — |
| 1996-09-26 | $11.22 | $40.53 | 12,287,078 | — | — |
| 1996-09-25 | $11.31 | $40.86 | 8,951,301 | — | — |
| 1996-09-24 | $11.36 | $41.03 | 10,319,425 | — | — |
| 1996-09-23 | $11.50 | $41.52 | 4,437,838 | — | — |
| 1996-09-20 | $11.68 | $42.18 | 9,468,629 | — | — |
| 1996-09-19 | $11.63 | $42.01 | 5,017,913 | — | — |
| 1996-09-18 | $11.72 | $42.34 | 6,983,648 | — | — |
| 1996-09-17 | $11.82 | $42.67 | 8,859,783 | — | — |
| 1996-09-16 | $11.68 | $42.18 | 8,197,231 | — | — |
| 1996-09-13 | $11.68 | $42.18 | 6,712,380 | — | — |
| 1996-09-12 | $11.59 | $41.85 | 4,549,633 | — | — |
| 1996-09-11 | $11.45 | $41.35 | 11,938,539 | — | — |
| 1996-09-10 | $11.54 | $41.68 | 20,710,913 | — | — |
| 1996-09-09 | $11.63 | $42.01 | 5,835,554 | — | — |
| 1996-09-06 | $11.63 | $42.01 | 9,376,014 | — | — |
| 1996-09-05 | $11.91 | $43.00 | 4,243,018 | — | — |
| 1996-09-04 | $12.09 | $43.66 | 4,087,107 | — | — |
| 1996-09-03 | $12.13 | $43.83 | 4,839,534 | — | — |
| 1996-08-30 | $12.23 | $44.16 | 3,184,250 | — | — |
| 1996-08-29 | $12.18 | $43.99 | 3,897,767 | — | — |
| 1996-08-28 | $12.32 | $44.49 | 3,671,162 | — | — |
| 1996-08-27 | $12.41 | $44.81 | 4,386,598 | — | — |
| 1996-08-26 | $12.36 | $44.65 | 3,486,207 | — | — |
| 1996-08-23 | $12.32 | $44.49 | 4,206,301 | — | — |
| 1996-08-22 | $12.41 | $44.81 | 4,549,359 | — | — |
| 1996-08-21 | $12.23 | $44.16 | 3,333,858 | — | — |
| 1996-08-20 | $12.27 | $44.32 | 4,683,897 | — | — |
| 1996-08-19 | $12.13 | $43.83 | 2,430,727 | — | — |
| 1996-08-16 | $12.13 | $43.83 | 4,634,849 | — | — |
| 1996-08-15 | $12.18 | $43.99 | 5,883,231 | — | — |
| 1996-08-14 | $12.18 | $43.99 | 3,428,391 | — | — |
| 1996-08-13 | $12.04 | $43.50 | 6,322,740 | — | — |
| 1996-08-12 | $12.50 | $45.14 | 3,038,477 | — | — |
| 1996-08-09 | $12.32 | $44.49 | 3,216,857 | — | — |
| 1996-08-08 | $12.27 | $44.32 | 3,604,030 | — | — |
| 1996-08-07 | $12.18 | $43.99 | 4,686,637 | — | — |
| 1996-08-06 | $12.23 | $44.16 | 3,150,547 | — | — |
| 1996-08-05 | $12.27 | $44.32 | 3,226,173 | — | — |
| 1996-08-02 | $12.36 | $44.65 | 5,070,797 | — | — |
| 1996-08-01 | $12.32 | $44.49 | 9,127,489 | — | — |
| 1996-07-31 | $11.82 | $42.67 | 6,493,995 | — | — |
| 1996-07-30 | $11.82 | $42.17 | 9,007,473 | — | — |
| 1996-07-29 | $11.50 | $41.03 | 5,901,590 | — | — |
| 1996-07-26 | $11.72 | $41.84 | 4,804,735 | — | — |
| 1996-07-25 | $11.72 | $41.84 | 7,544,543 | — | — |
| 1996-07-24 | $11.63 | $41.51 | 7,916,372 | — | — |
| 1996-07-23 | $11.68 | $41.68 | 7,109,966 | — | — |
| 1996-07-22 | $11.68 | $41.68 | 5,511,676 | — | — |
| 1996-07-19 | $11.77 | $42.00 | 8,064,885 | — | — |
| 1996-07-18 | $11.72 | $41.84 | 7,604,003 | — | — |
| 1996-07-17 | $11.77 | $42.00 | 11,764,270 | — | — |
| 1996-07-16 | $11.13 | $39.72 | 14,239,661 | — | — |
| 1996-07-15 | $11.36 | $40.54 | 12,128,975 | — | — |
| 1996-07-12 | $11.22 | $40.05 | 6,746,905 | — | — |
| 1996-07-11 | $11.36 | $40.54 | 9,196,539 | — | — |
| 1996-07-10 | $11.50 | $41.03 | 10,892,924 | — | — |
| 1996-07-09 | $11.22 | $40.05 | 9,029,668 | — | — |
| 1996-07-08 | $11.27 | $40.21 | 7,888,149 | — | — |
| 1996-07-05 | $11.45 | $40.86 | 9,069,399 | — | — |
| 1996-07-03 | $11.63 | $41.51 | 8,372,048 | — | — |
| 1996-07-02 | $12.23 | $43.63 | 4,391,804 | — | — |
| 1996-07-01 | $12.04 | $42.98 | 5,552,777 | — | — |
| 1996-06-28 | $11.82 | $42.17 | 5,150,259 | — | — |
| 1996-06-27 | $11.82 | $42.17 | 9,681,259 | — | — |
| 1996-06-26 | $11.59 | $41.35 | 11,454,093 | — | — |
| 1996-06-25 | $11.95 | $42.65 | 13,682,602 | — | — |
| 1996-06-24 | $12.18 | $43.47 | 7,533,309 | — | — |
| 1996-06-21 | $12.41 | $44.28 | 11,552,736 | — | — |
| 1996-06-20 | $12.64 | $45.10 | 6,544,139 | — | — |
| 1996-06-19 | $12.73 | $45.42 | 6,727,450 | — | — |
| 1996-06-18 | $12.55 | $44.77 | 4,409,889 | — | — |
| 1996-06-17 | $12.55 | $44.77 | 4,381,940 | — | — |
| 1996-06-14 | $12.55 | $44.77 | 6,045,170 | — | — |
| 1996-06-13 | $12.64 | $45.10 | 3,284,537 | — | — |
| 1996-06-12 | $12.77 | $45.58 | 5,910,906 | — | — |
| 1996-06-11 | $12.73 | $45.42 | 5,813,085 | — | — |
| 1996-06-10 | $12.82 | $45.75 | 4,948,041 | — | — |
| 1996-06-07 | $12.77 | $45.58 | 8,791,829 | — | — |
| 1996-06-06 | $12.86 | $45.91 | 7,257,656 | — | — |
| 1996-06-05 | $13.23 | $47.21 | 6,123,536 | — | — |
| 1996-06-04 | $13.37 | $47.70 | 4,096,423 | — | — |
| 1996-06-03 | $13.28 | $47.38 | 5,791,438 | — | — |
| 1996-05-31 | $13.32 | $47.54 | 4,966,125 | — | — |
| 1996-05-30 | $13.32 | $47.54 | 4,778,430 | — | — |
| 1996-05-29 | $13.32 | $47.54 | 4,761,167 | — | — |
| 1996-05-28 | $13.41 | $47.86 | 6,678,677 | — | — |
| 1996-05-24 | $13.18 | $47.05 | 8,924,449 | — | — |
| 1996-05-23 | $13.50 | $48.19 | 6,510,162 | — | — |
| 1996-05-22 | $13.46 | $48.03 | 8,455,895 | — | — |
| 1996-05-21 | $13.37 | $47.70 | 4,754,317 | — | — |
| 1996-05-20 | $13.50 | $48.19 | 5,528,938 | — | — |
| 1996-05-17 | $13.59 | $48.51 | 13,464,217 | — | — |
| 1996-05-16 | $13.41 | $47.86 | 12,092,258 | — | — |
| 1996-05-15 | $13.23 | $47.21 | 15,991,121 | — | — |
| 1996-05-14 | $13.28 | $47.38 | 9,991,985 | — | — |
| 1996-05-13 | $13.05 | $46.56 | 6,870,483 | — | — |
| 1996-05-10 | $12.91 | $46.07 | 4,792,678 | — | — |
| 1996-05-09 | $13.09 | $46.72 | 5,651,968 | — | — |
| 1996-05-08 | $13.05 | $46.56 | 8,728,259 | — | — |
| 1996-05-07 | $13.14 | $46.89 | 9,745,377 | — | — |
| 1996-05-06 | $12.96 | $46.24 | 5,638,542 | — | — |
| 1996-05-03 | $13.05 | $46.56 | 15,424,472 | — | — |
| 1996-05-02 | $13.00 | $46.40 | 14,084,024 | — | — |
| 1996-05-01 | $13.41 | $47.86 | 14,238,565 | — | — |
| 1996-04-30 | $13.09 | $46.72 | 7,507,004 | — | — |
| 1996-04-29 | $13.09 | $46.27 | 14,007,850 | — | — |
| 1996-04-26 | $12.86 | $45.46 | 7,100,650 | — | — |
| 1996-04-25 | $12.86 | $45.46 | 12,062,939 | — | — |
| 1996-04-24 | $13.05 | $46.11 | 4,640,056 | — | — |
| 1996-04-23 | $13.18 | $46.59 | 4,374,542 | — | — |
| 1996-04-22 | $13.09 | $46.27 | 5,823,223 | — | — |
| 1996-04-19 | $13.00 | $45.95 | 9,080,907 | — | — |
| 1996-04-18 | $13.09 | $46.27 | 20,977,523 | — | — |
| 1996-04-17 | $13.37 | $47.24 | 34,693,280 | — | — |
| 1996-04-16 | $12.91 | $45.62 | 7,842,664 | — | — |
| 1996-04-15 | $12.68 | $44.82 | 5,234,106 | — | — |
| 1996-04-12 | $12.50 | $44.17 | 6,412,067 | — | — |
| 1996-04-11 | $12.32 | $43.53 | 12,767,688 | — | — |
| 1996-04-10 | $12.59 | $44.49 | 9,537,405 | — | — |
| 1996-04-09 | $12.86 | $45.46 | 10,808,803 | — | — |
| 1996-04-08 | $12.86 | $45.46 | 13,056,493 | — | — |
| 1996-04-04 | $12.86 | $45.46 | 7,748,405 | — | — |
| 1996-04-03 | $12.77 | $45.14 | 8,340,537 | — | — |
| 1996-04-02 | $12.91 | $45.62 | 16,379,939 | — | — |
| 1996-04-01 | $12.77 | $45.14 | 10,696,734 | — | — |
| 1996-03-29 | $12.55 | $44.33 | 12,436,686 | — | — |
| 1996-03-28 | $12.50 | $44.17 | 11,027,462 | — | — |
| 1996-03-27 | $12.27 | $43.37 | 7,113,528 | — | — |
| 1996-03-26 | $12.27 | $43.37 | 6,098,328 | — | — |
| 1996-03-25 | $12.41 | $43.85 | 12,893,184 | — | — |
| 1996-03-22 | $12.27 | $43.37 | 4,720,066 | — | — |
| 1996-03-21 | $12.36 | $43.69 | 5,370,836 | — | — |
| 1996-03-20 | $12.41 | $43.85 | 10,139,949 | — | — |
| 1996-03-19 | $12.27 | $43.37 | 9,454,381 | — | — |
| 1996-03-18 | $12.36 | $43.69 | 11,580,411 | — | — |
| 1996-03-15 | $11.86 | $41.92 | 9,657,421 | — | — |
| 1996-03-14 | $12.04 | $42.56 | 10,499,996 | — | — |
| 1996-03-13 | $11.95 | $42.24 | 7,919,934 | — | — |
| 1996-03-12 | $11.86 | $41.92 | 12,461,347 | — | — |
| 1996-03-11 | $11.82 | $41.75 | 8,751,823 | — | — |
| 1996-03-08 | $11.40 | $40.30 | 9,350,805 | — | — |
| 1996-03-07 | $11.82 | $41.75 | 8,115,302 | — | — |
| 1996-03-06 | $11.72 | $41.43 | 9,572,752 | — | — |
| 1996-03-05 | $11.82 | $41.75 | 9,389,441 | — | — |
| 1996-03-04 | $11.68 | $41.27 | 9,378,206 | — | — |
| 1996-03-01 | $11.50 | $40.63 | 7,546,461 | — | — |
| 1996-02-29 | $11.40 | $40.30 | 9,331,077 | — | — |
| 1996-02-28 | $11.50 | $40.63 | 15,666,422 | — | — |
| 1996-02-27 | $11.40 | $40.30 | 12,358,868 | — | — |
| 1996-02-26 | $11.18 | $39.50 | 9,021,174 | — | — |
| 1996-02-23 | $11.09 | $39.17 | 8,834,574 | — | — |
| 1996-02-22 | $11.31 | $39.98 | 11,557,668 | — | — |
| 1996-02-21 | $11.13 | $39.34 | 6,294,517 | — | — |
| 1996-02-20 | $10.95 | $38.69 | 8,244,634 | — | — |
| 1996-02-16 | $11.18 | $39.50 | 13,668,079 | — | — |
| 1996-02-15 | $11.04 | $39.01 | 9,166,398 | — | — |
| 1996-02-14 | $11.31 | $39.98 | 12,962,508 | — | — |
| 1996-02-13 | $11.27 | $39.82 | 11,451,079 | — | — |
| 1996-02-12 | $11.13 | $39.34 | 15,401,456 | — | — |
| 1996-02-09 | $11.04 | $39.01 | 19,752,707 | — | — |
| 1996-02-08 | $10.77 | $38.05 | 11,602,605 | — | — |
| 1996-02-07 | $10.90 | $38.53 | 9,487,262 | — | — |
| 1996-02-06 | $10.86 | $38.37 | 13,255,423 | — | — |
| 1996-02-05 | $10.90 | $38.53 | 14,600,529 | — | — |
| 1996-02-02 | $10.90 | $38.53 | 11,981,833 | — | — |
| 1996-02-01 | $11.13 | $39.34 | 14,331,179 | — | — |
| 1996-01-31 | $10.77 | $38.05 | 15,833,293 | — | — |
| 1996-01-30 | $10.77 | $38.05 | 10,656,455 | — | — |
| 1996-01-29 | $10.58 | $37.40 | 4,390,434 | — | — |
| 1996-01-26 | $10.67 | $37.27 | 9,334,639 | — | — |
| 1996-01-25 | $10.72 | $37.43 | 7,433,296 | — | — |
| 1996-01-24 | $10.81 | $37.75 | 11,279,823 | — | — |
| 1996-01-23 | $10.72 | $37.43 | 8,979,798 | — | — |
| 1996-01-22 | $10.54 | $36.79 | 11,256,259 | — | — |
| 1996-01-19 | $10.13 | $35.36 | 11,463,957 | — | — |
| 1996-01-18 | $9.99 | $34.88 | 8,398,353 | — | — |
| 1996-01-17 | $10.13 | $35.36 | 7,197,101 | — | — |
| 1996-01-16 | $10.13 | $35.36 | 7,175,728 | — | — |
| 1996-01-15 | $10.13 | $35.36 | 4,818,709 | — | — |
| 1996-01-12 | $10.13 | $35.36 | 7,066,673 | — | — |
| 1996-01-11 | $10.31 | $36.00 | 10,274,761 | — | — |
| 1996-01-10 | $10.04 | $35.04 | 12,523,821 | — | — |
| 1996-01-09 | $10.31 | $36.00 | 12,416,136 | — | — |
| 1996-01-08 | $10.54 | $36.79 | 5,628,677 | — | — |
| 1996-01-05 | $10.54 | $36.79 | 12,888,526 | — | — |
| 1996-01-04 | $10.81 | $37.75 | 13,385,577 | — | — |
| 1996-01-03 | $10.90 | $38.07 | 13,722,881 | — | — |
| 1996-01-02 | $10.72 | $37.43 | 5,622,923 | — | — |