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
- 1980-03-17 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 | $15.91 | $24.42 | 708,000 | — | — |
| 1996-12-30 | $16.34 | $25.09 | 1,026,400 | — | — |
| 1996-12-27 | $16.25 | $24.95 | 718,400 | — | — |
| 1996-12-26 | $16.38 | $25.14 | 1,072,000 | — | — |
| 1996-12-24 | $16.41 | $25.19 | 775,600 | — | — |
| 1996-12-23 | $16.44 | $25.23 | 1,005,600 | — | — |
| 1996-12-20 | $16.63 | $25.52 | 3,754,000 | — | — |
| 1996-12-19 | $16.44 | $25.23 | 2,514,400 | — | — |
| 1996-12-18 | $15.94 | $24.47 | 1,212,400 | — | — |
| 1996-12-17 | $16.03 | $24.61 | 1,915,600 | — | — |
| 1996-12-16 | $16.31 | $25.04 | 2,244,000 | — | — |
| 1996-12-13 | $16.31 | $25.04 | 2,759,200 | — | — |
| 1996-12-12 | $16.41 | $25.19 | 2,387,600 | — | — |
| 1996-12-11 | $15.81 | $24.27 | 1,455,200 | — | — |
| 1996-12-10 | $15.84 | $24.32 | 1,267,600 | — | — |
| 1996-12-09 | $15.72 | $24.13 | 948,000 | — | — |
| 1996-12-06 | $15.59 | $23.94 | 1,065,200 | — | — |
| 1996-12-05 | $15.88 | $24.37 | 1,447,200 | — | — |
| 1996-12-04 | $15.84 | $24.32 | 2,214,400 | — | — |
| 1996-12-03 | $16.00 | $24.56 | 2,350,000 | — | — |
| 1996-12-02 | $16.09 | $24.71 | 2,242,800 | — | — |
| 1996-11-29 | $15.88 | $24.37 | 389,200 | — | — |
| 1996-11-27 | $15.94 | $24.47 | 1,456,800 | — | — |
| 1996-11-26 | $15.81 | $24.27 | 2,700,400 | — | — |
| 1996-11-25 | $15.44 | $23.70 | 2,714,400 | — | — |
| 1996-11-22 | $15.06 | $23.12 | 1,409,600 | — | — |
| 1996-11-21 | $15.00 | $23.03 | 1,560,400 | — | — |
| 1996-11-20 | $15.09 | $23.17 | 1,763,600 | — | — |
| 1996-11-19 | $15.09 | $23.17 | 1,132,000 | — | — |
| 1996-11-18 | $14.97 | $22.98 | 1,293,600 | — | — |
| 1996-11-15 | $15.00 | $23.03 | 3,298,800 | — | — |
| 1996-11-14 | $14.66 | $22.50 | 2,309,600 | — | — |
| 1996-11-13 | $14.69 | $22.55 | 845,600 | — | — |
| 1996-11-12 | $14.69 | $22.55 | 1,622,800 | — | — |
| 1996-11-11 | $14.56 | $22.35 | 2,726,000 | — | — |
| 1996-11-08 | $14.56 | $22.35 | 988,400 | — | — |
| 1996-11-07 | $14.56 | $22.35 | 1,070,000 | — | — |
| 1996-11-06 | $14.50 | $22.26 | 1,060,800 | — | — |
| 1996-11-05 | $14.38 | $22.07 | 1,420,000 | — | — |
| 1996-11-04 | $14.50 | $22.26 | 1,136,000 | — | — |
| 1996-11-01 | $14.31 | $21.97 | 1,004,400 | — | — |
| 1996-10-31 | $14.28 | $21.92 | 1,490,000 | — | — |
| 1996-10-30 | $14.34 | $22.02 | 1,195,600 | — | — |
| 1996-10-29 | $14.44 | $22.16 | 1,104,800 | — | — |
| 1996-10-28 | $14.28 | $21.92 | 1,923,200 | — | — |
| 1996-10-25 | $14.41 | $22.11 | 1,796,800 | — | — |
| 1996-10-24 | $14.50 | $22.26 | 1,350,800 | — | — |
| 1996-10-23 | $14.72 | $22.59 | 473,600 | — | — |
| 1996-10-22 | $14.78 | $22.69 | 378,800 | — | — |
| 1996-10-21 | $14.81 | $22.74 | 745,600 | — | — |
| 1996-10-18 | $14.78 | $22.69 | 658,800 | — | — |
| 1996-10-17 | $14.84 | $22.79 | 866,400 | — | — |
| 1996-10-16 | $14.63 | $22.45 | 682,800 | — | — |
| 1996-10-15 | $14.66 | $22.50 | 958,000 | — | — |
| 1996-10-14 | $14.53 | $22.31 | 288,000 | — | — |
| 1996-10-11 | $14.59 | $22.40 | 830,000 | — | — |
| 1996-10-10 | $14.56 | $22.35 | 492,800 | — | — |
| 1996-10-09 | $14.59 | $22.40 | 892,400 | — | — |
| 1996-10-08 | $14.69 | $22.55 | 981,200 | — | — |
| 1996-10-07 | $14.91 | $22.69 | 1,033,600 | — | — |
| 1996-10-04 | $15.00 | $22.83 | 737,600 | — | — |
| 1996-10-03 | $14.88 | $22.64 | 1,846,800 | — | — |
| 1996-10-02 | $14.81 | $22.55 | 658,400 | — | — |
| 1996-10-01 | $14.91 | $22.69 | 1,394,000 | — | — |
| 1996-09-30 | $15.09 | $22.98 | 2,602,800 | — | — |
| 1996-09-27 | $14.94 | $22.74 | 1,642,000 | — | — |
| 1996-09-26 | $14.59 | $22.21 | 1,340,800 | — | — |
| 1996-09-25 | $14.53 | $22.12 | 1,255,200 | — | — |
| 1996-09-24 | $14.34 | $21.83 | 1,692,000 | — | — |
| 1996-09-23 | $14.22 | $21.64 | 800,000 | — | — |
| 1996-09-20 | $14.13 | $21.50 | 1,073,600 | — | — |
| 1996-09-19 | $14.13 | $21.50 | 660,400 | — | — |
| 1996-09-18 | $14.00 | $21.31 | 1,346,400 | — | — |
| 1996-09-17 | $14.03 | $21.36 | 1,336,000 | — | — |
| 1996-09-16 | $14.00 | $21.31 | 1,746,400 | — | — |
| 1996-09-13 | $14.25 | $21.69 | 1,912,800 | — | — |
| 1996-09-12 | $13.78 | $20.98 | 1,064,000 | — | — |
| 1996-09-11 | $13.78 | $20.98 | 563,200 | — | — |
| 1996-09-10 | $13.75 | $20.93 | 1,275,600 | — | — |
| 1996-09-09 | $13.78 | $20.98 | 1,485,600 | — | — |
| 1996-09-06 | $13.72 | $20.88 | 941,600 | — | — |
| 1996-09-05 | $13.75 | $20.93 | 1,612,400 | — | — |
| 1996-09-04 | $13.78 | $20.98 | 1,780,000 | — | — |
| 1996-09-03 | $13.75 | $20.93 | 2,155,200 | — | — |
| 1996-08-30 | $13.75 | $20.93 | 546,800 | — | — |
| 1996-08-29 | $13.81 | $21.03 | 1,481,600 | — | — |
| 1996-08-28 | $13.91 | $21.17 | 887,200 | — | — |
| 1996-08-27 | $13.97 | $21.26 | 869,200 | — | — |
| 1996-08-26 | $13.94 | $21.22 | 834,800 | — | — |
| 1996-08-23 | $13.94 | $21.22 | 1,390,000 | — | — |
| 1996-08-22 | $14.03 | $21.36 | 1,426,400 | — | — |
| 1996-08-21 | $14.06 | $21.41 | 2,886,800 | — | — |
| 1996-08-20 | $14.00 | $21.31 | 1,286,800 | — | — |
| 1996-08-19 | $13.94 | $21.22 | 1,846,800 | — | — |
| 1996-08-16 | $13.94 | $21.22 | 1,680,000 | — | — |
| 1996-08-15 | $13.94 | $21.22 | 2,242,400 | — | — |
| 1996-08-14 | $13.78 | $20.98 | 1,839,200 | — | — |
| 1996-08-13 | $13.84 | $21.07 | 1,486,400 | — | — |
| 1996-08-12 | $13.88 | $21.12 | 1,408,800 | — | — |
| 1996-08-09 | $13.69 | $20.84 | 2,427,200 | — | — |
| 1996-08-08 | $13.59 | $20.69 | 970,000 | — | — |
| 1996-08-07 | $13.53 | $20.60 | 1,599,200 | — | — |
| 1996-08-06 | $13.72 | $20.88 | 835,600 | — | — |
| 1996-08-05 | $13.66 | $20.79 | 994,000 | — | — |
| 1996-08-02 | $13.63 | $20.74 | 1,101,200 | — | — |
| 1996-08-01 | $13.78 | $20.98 | 2,195,200 | — | — |
| 1996-07-31 | $13.53 | $20.60 | 2,426,000 | — | — |
| 1996-07-30 | $13.31 | $20.26 | 1,724,800 | — | — |
| 1996-07-29 | $13.06 | $19.88 | 1,456,000 | — | — |
| 1996-07-26 | $13.38 | $20.36 | 1,662,400 | — | — |
| 1996-07-25 | $13.50 | $20.55 | 984,000 | — | — |
| 1996-07-24 | $13.63 | $20.74 | 1,148,400 | — | — |
| 1996-07-23 | $13.63 | $20.74 | 1,849,200 | — | — |
| 1996-07-22 | $13.69 | $20.84 | 2,141,600 | — | — |
| 1996-07-19 | $13.69 | $20.84 | 1,805,200 | — | — |
| 1996-07-18 | $13.84 | $21.07 | 3,023,200 | — | — |
| 1996-07-17 | $13.75 | $20.93 | 4,619,200 | — | — |
| 1996-07-16 | $13.69 | $20.84 | 4,154,000 | — | — |
| 1996-07-15 | $13.41 | $20.41 | 3,160,400 | — | — |
| 1996-07-12 | $13.28 | $20.22 | 1,395,600 | — | — |
| 1996-07-11 | $13.25 | $20.17 | 1,714,000 | — | — |
| 1996-07-10 | $13.44 | $20.45 | 1,292,800 | — | — |
| 1996-07-09 | $13.31 | $20.26 | 1,441,600 | — | — |
| 1996-07-08 | $13.34 | $20.31 | 1,616,000 | — | — |
| 1996-07-05 | $13.34 | $20.12 | 964,000 | — | — |
| 1996-07-03 | $13.56 | $20.45 | 562,000 | — | — |
| 1996-07-02 | $13.66 | $20.59 | 1,354,000 | — | — |
| 1996-07-01 | $13.63 | $20.55 | 1,372,800 | — | — |
| 1996-06-28 | $13.66 | $20.59 | 2,492,400 | — | — |
| 1996-06-27 | $13.69 | $20.64 | 2,630,800 | — | — |
| 1996-06-26 | $13.47 | $20.31 | 3,765,200 | — | — |
| 1996-06-25 | $13.47 | $20.31 | 3,968,800 | — | — |
| 1996-06-24 | $13.41 | $20.22 | 2,764,000 | — | — |
| 1996-06-21 | $13.50 | $20.36 | 3,636,000 | — | — |
| 1996-06-20 | $13.59 | $20.50 | 1,674,400 | — | — |
| 1996-06-19 | $13.53 | $20.40 | 3,247,600 | — | — |
| 1996-06-18 | $13.59 | $20.50 | 1,247,600 | — | — |
| 1996-06-17 | $13.59 | $20.50 | 1,192,000 | — | — |
| 1996-06-14 | $13.53 | $20.40 | 2,636,000 | — | — |
| 1996-06-13 | $13.84 | $20.88 | 1,099,200 | — | — |
| 1996-06-12 | $13.72 | $20.69 | 2,535,200 | — | — |
| 1996-06-11 | $13.75 | $20.73 | 3,870,400 | — | — |
| 1996-06-10 | $13.97 | $21.06 | 4,118,000 | — | — |
| 1996-06-07 | $14.34 | $21.63 | 1,344,400 | — | — |
| 1996-06-06 | $14.44 | $21.77 | 815,200 | — | — |
| 1996-06-05 | $14.53 | $21.91 | 799,600 | — | — |
| 1996-06-04 | $14.31 | $21.58 | 1,006,400 | — | — |
| 1996-06-03 | $14.38 | $21.68 | 940,000 | — | — |
| 1996-05-31 | $14.34 | $21.63 | 1,097,600 | — | — |
| 1996-05-30 | $14.38 | $21.68 | 1,855,600 | — | — |
| 1996-05-29 | $14.22 | $21.44 | 1,233,600 | — | — |
| 1996-05-28 | $14.44 | $21.77 | 579,600 | — | — |
| 1996-05-24 | $14.56 | $21.96 | 455,600 | — | — |
| 1996-05-23 | $14.44 | $21.77 | 1,005,200 | — | — |
| 1996-05-22 | $14.56 | $21.96 | 1,285,600 | — | — |
| 1996-05-21 | $14.22 | $21.44 | 2,049,600 | — | — |
| 1996-05-20 | $14.28 | $21.54 | 2,043,600 | — | — |
| 1996-05-17 | $14.13 | $21.30 | 2,198,800 | — | — |
| 1996-05-16 | $13.91 | $20.97 | 1,294,000 | — | — |
| 1996-05-15 | $14.09 | $21.25 | 2,400,800 | — | — |
| 1996-05-14 | $14.13 | $21.30 | 2,511,600 | — | — |
| 1996-05-13 | $13.91 | $20.97 | 2,612,000 | — | — |
| 1996-05-10 | $13.91 | $20.97 | 3,280,400 | — | — |
| 1996-05-09 | $14.19 | $21.39 | 1,575,600 | — | — |
| 1996-05-08 | $14.25 | $21.49 | 1,785,200 | — | — |
| 1996-05-07 | $13.72 | $20.69 | 1,276,800 | — | — |
| 1996-05-06 | $13.94 | $21.02 | 916,000 | — | — |
| 1996-05-03 | $13.91 | $20.97 | 1,573,200 | — | — |
| 1996-05-02 | $14.00 | $21.11 | 3,150,000 | — | — |
| 1996-05-01 | $14.31 | $21.58 | 1,837,600 | — | — |
| 1996-04-30 | $13.88 | $20.92 | 2,122,400 | — | — |
| 1996-04-29 | $13.75 | $20.73 | 948,400 | — | — |
| 1996-04-26 | $13.78 | $20.78 | 1,493,200 | — | — |
| 1996-04-25 | $13.78 | $20.78 | 1,822,800 | — | — |
| 1996-04-24 | $13.41 | $20.22 | 1,674,400 | — | — |
| 1996-04-23 | $13.69 | $20.64 | 2,540,800 | — | — |
| 1996-04-22 | $13.56 | $20.45 | 3,200,000 | — | — |
| 1996-04-19 | $13.72 | $20.69 | 2,948,000 | — | — |
| 1996-04-18 | $13.75 | $20.73 | 2,515,200 | — | — |
| 1996-04-17 | $13.72 | $20.69 | 1,608,800 | — | — |
| 1996-04-16 | $13.72 | $20.69 | 7,175,600 | — | — |
| 1996-04-15 | $13.84 | $20.88 | 6,666,400 | — | — |
| 1996-04-12 | $13.91 | $20.97 | 975,600 | — | — |
| 1996-04-11 | $13.78 | $20.78 | 2,431,200 | — | — |
| 1996-04-10 | $13.81 | $20.83 | 2,835,200 | — | — |
| 1996-04-09 | $14.13 | $21.30 | 1,500,800 | — | — |
| 1996-04-08 | $14.13 | $21.30 | 879,200 | — | — |
| 1996-04-04 | $14.63 | $21.87 | 728,000 | — | — |
| 1996-04-03 | $14.56 | $21.77 | 1,936,400 | — | — |
| 1996-04-02 | $14.56 | $21.77 | 1,519,200 | — | — |
| 1996-04-01 | $14.63 | $21.87 | 1,008,800 | — | — |
| 1996-03-29 | $14.59 | $21.82 | 1,563,600 | — | — |
| 1996-03-28 | $14.66 | $21.91 | 2,116,800 | — | — |
| 1996-03-27 | $14.59 | $21.82 | 989,600 | — | — |
| 1996-03-26 | $14.75 | $22.05 | 1,117,600 | — | — |
| 1996-03-25 | $14.66 | $21.91 | 1,184,000 | — | — |
| 1996-03-22 | $14.69 | $21.96 | 1,446,400 | — | — |
| 1996-03-21 | $14.78 | $22.10 | 1,084,000 | — | — |
| 1996-03-20 | $14.84 | $22.19 | 926,000 | — | — |
| 1996-03-19 | $14.78 | $22.10 | 1,842,800 | — | — |
| 1996-03-18 | $14.75 | $22.05 | 2,134,000 | — | — |
| 1996-03-15 | $14.44 | $21.59 | 2,480,000 | — | — |
| 1996-03-14 | $14.47 | $21.63 | 1,854,800 | — | — |
| 1996-03-13 | $14.50 | $21.68 | 2,201,600 | — | — |
| 1996-03-12 | $14.28 | $21.35 | 1,093,200 | — | — |
| 1996-03-11 | $14.31 | $21.40 | 1,255,600 | — | — |
| 1996-03-08 | $14.13 | $21.12 | 1,549,200 | — | — |
| 1996-03-07 | $14.75 | $22.05 | 1,138,800 | — | — |
| 1996-03-06 | $14.75 | $22.05 | 1,078,400 | — | — |
| 1996-03-05 | $14.78 | $22.10 | 834,000 | — | — |
| 1996-03-04 | $14.94 | $22.33 | 1,056,400 | — | — |
| 1996-03-01 | $14.69 | $21.96 | 2,766,800 | — | — |
| 1996-02-29 | $14.38 | $21.49 | 2,241,600 | — | — |
| 1996-02-28 | $14.22 | $21.26 | 1,760,400 | — | — |
| 1996-02-27 | $14.47 | $21.63 | 1,070,800 | — | — |
| 1996-02-26 | $14.59 | $21.82 | 1,262,000 | — | — |
| 1996-02-23 | $14.72 | $22.01 | 1,292,000 | — | — |
| 1996-02-22 | $14.81 | $22.15 | 1,532,800 | — | — |
| 1996-02-21 | $14.66 | $21.91 | 1,292,400 | — | — |
| 1996-02-20 | $14.41 | $21.54 | 1,216,000 | — | — |
| 1996-02-16 | $14.72 | $22.01 | 1,543,600 | — | — |
| 1996-02-15 | $14.81 | $22.15 | 1,484,000 | — | — |
| 1996-02-14 | $14.91 | $22.29 | 2,180,000 | — | — |
| 1996-02-13 | $14.81 | $22.15 | 3,760,000 | — | — |
| 1996-02-12 | $14.75 | $22.05 | 2,030,400 | — | — |
| 1996-02-09 | $14.97 | $22.38 | 3,863,200 | — | — |
| 1996-02-08 | $14.66 | $21.91 | 1,625,200 | — | — |
| 1996-02-07 | $14.31 | $21.40 | 1,656,800 | — | — |
| 1996-02-06 | $14.41 | $21.54 | 1,598,000 | — | — |
| 1996-02-05 | $13.91 | $20.79 | 1,986,400 | — | — |
| 1996-02-02 | $13.84 | $20.70 | 2,008,000 | — | — |
| 1996-02-01 | $14.31 | $21.40 | 1,110,400 | — | — |
| 1996-01-31 | $14.38 | $21.49 | 2,510,000 | — | — |
| 1996-01-30 | $14.13 | $21.12 | 2,958,000 | — | — |
| 1996-01-29 | $13.66 | $20.42 | 1,123,600 | — | — |
| 1996-01-26 | $13.72 | $20.51 | 615,200 | — | — |
| 1996-01-25 | $13.75 | $20.56 | 1,580,400 | — | — |
| 1996-01-24 | $14.03 | $20.98 | 1,242,400 | — | — |
| 1996-01-23 | $13.75 | $20.56 | 1,163,200 | — | — |
| 1996-01-22 | $13.78 | $20.60 | 1,600,800 | — | — |
| 1996-01-19 | $13.75 | $20.56 | 1,956,800 | — | — |
| 1996-01-18 | $13.72 | $20.51 | 994,400 | — | — |
| 1996-01-17 | $13.78 | $20.60 | 1,168,000 | — | — |
| 1996-01-16 | $13.72 | $20.51 | 1,440,800 | — | — |
| 1996-01-15 | $13.56 | $20.28 | 1,512,800 | — | — |
| 1996-01-12 | $13.47 | $20.14 | 1,521,600 | — | — |
| 1996-01-11 | $13.34 | $19.95 | 2,975,200 | — | — |
| 1996-01-10 | $13.28 | $19.86 | 1,580,400 | — | — |
| 1996-01-09 | $13.63 | $20.37 | 926,800 | — | — |
| 1996-01-08 | $13.75 | $20.56 | 466,800 | — | — |
| 1996-01-05 | $13.84 | $20.52 | 1,702,000 | — | — |
| 1996-01-04 | $14.13 | $20.94 | 1,417,200 | — | — |
| 1996-01-03 | $14.41 | $21.36 | 1,455,600 | — | — |
| 1996-01-02 | $14.72 | $21.82 | 1,786,800 | — | — |