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 | $15.06 | $29.98 | 938,400 | — | — |
| 1996-12-30 | $15.59 | $31.04 | 771,200 | — | — |
| 1996-12-27 | $15.50 | $30.86 | 928,800 | — | — |
| 1996-12-26 | $15.69 | $31.23 | 731,200 | — | — |
| 1996-12-24 | $15.72 | $31.29 | 519,600 | — | — |
| 1996-12-23 | $15.53 | $30.92 | 1,045,200 | — | — |
| 1996-12-20 | $15.41 | $30.67 | 3,264,400 | — | — |
| 1996-12-19 | $15.28 | $30.42 | 3,352,000 | — | — |
| 1996-12-18 | $14.75 | $29.36 | 1,904,000 | — | — |
| 1996-12-17 | $14.38 | $28.62 | 2,228,400 | — | — |
| 1996-12-16 | $14.56 | $28.99 | 2,375,200 | — | — |
| 1996-12-13 | $14.59 | $29.05 | 3,515,600 | — | — |
| 1996-12-12 | $14.25 | $28.37 | 2,096,400 | — | — |
| 1996-12-11 | $14.56 | $28.99 | 1,781,200 | — | — |
| 1996-12-10 | $14.63 | $29.11 | 2,442,000 | — | — |
| 1996-12-09 | $15.09 | $30.05 | 971,200 | — | — |
| 1996-12-06 | $14.88 | $29.61 | 990,000 | — | — |
| 1996-12-05 | $14.94 | $29.74 | 2,434,000 | — | — |
| 1996-12-04 | $14.78 | $29.42 | 2,656,800 | — | — |
| 1996-12-03 | $15.03 | $29.92 | 2,086,000 | — | — |
| 1996-12-02 | $15.41 | $30.67 | 2,610,400 | — | — |
| 1996-11-29 | $15.06 | $29.98 | 340,000 | — | — |
| 1996-11-27 | $15.03 | $29.92 | 1,673,600 | — | — |
| 1996-11-26 | $15.16 | $30.05 | 3,366,000 | — | — |
| 1996-11-25 | $15.69 | $31.10 | 3,002,800 | — | — |
| 1996-11-22 | $15.44 | $30.60 | 2,570,800 | — | — |
| 1996-11-21 | $15.00 | $29.74 | 2,362,400 | — | — |
| 1996-11-20 | $15.09 | $29.92 | 3,867,600 | — | — |
| 1996-11-19 | $15.06 | $29.86 | 2,155,600 | — | — |
| 1996-11-18 | $15.22 | $30.17 | 2,073,200 | — | — |
| 1996-11-15 | $15.31 | $30.36 | 3,253,600 | — | — |
| 1996-11-14 | $15.22 | $30.17 | 2,689,200 | — | — |
| 1996-11-13 | $15.25 | $30.23 | 2,483,200 | — | — |
| 1996-11-12 | $15.41 | $30.54 | 2,433,600 | — | — |
| 1996-11-11 | $15.34 | $30.42 | 2,968,400 | — | — |
| 1996-11-08 | $14.88 | $29.49 | 1,506,000 | — | — |
| 1996-11-07 | $14.78 | $29.30 | 2,764,800 | — | — |
| 1996-11-06 | $14.69 | $29.12 | 5,359,600 | — | — |
| 1996-11-05 | $13.84 | $27.44 | 3,074,800 | — | — |
| 1996-11-04 | $13.94 | $27.63 | 4,814,000 | — | — |
| 1996-11-01 | $13.66 | $27.07 | 3,062,400 | — | — |
| 1996-10-31 | $14.16 | $28.06 | 3,594,000 | — | — |
| 1996-10-30 | $14.50 | $28.75 | 6,536,000 | — | — |
| 1996-10-29 | $14.34 | $28.44 | 6,357,200 | — | — |
| 1996-10-28 | $14.38 | $28.50 | 9,090,400 | — | — |
| 1996-10-25 | $14.19 | $28.13 | 5,673,200 | — | — |
| 1996-10-24 | $14.44 | $28.62 | 7,278,800 | — | — |
| 1996-10-23 | $14.72 | $29.18 | 5,292,800 | — | — |
| 1996-10-22 | $15.22 | $30.17 | 4,290,400 | — | — |
| 1996-10-21 | $15.72 | $31.16 | 4,820,800 | — | — |
| 1996-10-18 | $15.56 | $30.85 | 5,740,000 | — | — |
| 1996-10-17 | $15.00 | $29.74 | 10,075,600 | — | — |
| 1996-10-16 | $14.47 | $28.68 | 5,413,200 | — | — |
| 1996-10-15 | $14.28 | $28.31 | 2,437,600 | — | — |
| 1996-10-14 | $13.97 | $27.69 | 1,506,400 | — | — |
| 1996-10-11 | $13.91 | $27.57 | 1,491,200 | — | — |
| 1996-10-10 | $13.88 | $27.51 | 3,684,000 | — | — |
| 1996-10-09 | $13.72 | $27.20 | 3,036,400 | — | — |
| 1996-10-08 | $13.53 | $26.83 | 2,260,000 | — | — |
| 1996-10-07 | $13.91 | $27.57 | 2,967,200 | — | — |
| 1996-10-04 | $13.44 | $26.64 | 3,227,600 | — | — |
| 1996-10-03 | $13.19 | $26.14 | 5,248,800 | — | — |
| 1996-10-02 | $13.06 | $25.90 | 4,591,600 | — | — |
| 1996-10-01 | $12.97 | $25.71 | 1,561,600 | — | — |
| 1996-09-30 | $12.91 | $25.59 | 1,547,200 | — | — |
| 1996-09-27 | $12.97 | $25.71 | 1,318,000 | — | — |
| 1996-09-26 | $13.09 | $25.96 | 4,018,000 | — | — |
| 1996-09-25 | $12.75 | $25.28 | 5,512,400 | — | — |
| 1996-09-24 | $12.69 | $25.15 | 3,158,800 | — | — |
| 1996-09-23 | $12.84 | $25.46 | 2,334,800 | — | — |
| 1996-09-20 | $13.00 | $25.77 | 2,506,400 | — | — |
| 1996-09-19 | $12.91 | $25.59 | 5,194,400 | — | — |
| 1996-09-18 | $12.72 | $25.21 | 7,647,600 | — | — |
| 1996-09-17 | $13.00 | $25.77 | 5,818,000 | — | — |
| 1996-09-16 | $13.56 | $26.89 | 1,984,800 | — | — |
| 1996-09-13 | $13.91 | $27.57 | 1,374,800 | — | — |
| 1996-09-12 | $14.00 | $27.75 | 2,634,000 | — | — |
| 1996-09-11 | $13.97 | $27.69 | 3,256,400 | — | — |
| 1996-09-10 | $13.59 | $26.95 | 2,301,600 | — | — |
| 1996-09-09 | $13.44 | $26.64 | 1,454,400 | — | — |
| 1996-09-06 | $13.31 | $26.39 | 1,669,600 | — | — |
| 1996-09-05 | $13.38 | $26.52 | 1,869,600 | — | — |
| 1996-09-04 | $13.28 | $26.33 | 1,980,000 | — | — |
| 1996-09-03 | $13.34 | $26.45 | 3,086,800 | — | — |
| 1996-08-30 | $13.16 | $26.08 | 1,426,400 | — | — |
| 1996-08-29 | $13.38 | $26.39 | 1,765,600 | — | — |
| 1996-08-28 | $13.69 | $27.01 | 2,042,400 | — | — |
| 1996-08-27 | $13.47 | $26.58 | 3,411,200 | — | — |
| 1996-08-26 | $13.63 | $26.88 | 1,289,600 | — | — |
| 1996-08-23 | $13.78 | $27.19 | 1,025,200 | — | — |
| 1996-08-22 | $14.00 | $27.62 | 1,358,000 | — | — |
| 1996-08-21 | $14.06 | $27.75 | 2,027,200 | — | — |
| 1996-08-20 | $13.91 | $27.44 | 2,068,800 | — | — |
| 1996-08-19 | $13.72 | $27.07 | 1,944,800 | — | — |
| 1996-08-16 | $13.38 | $26.39 | 1,504,000 | — | — |
| 1996-08-15 | $13.28 | $26.21 | 790,000 | — | — |
| 1996-08-14 | $13.44 | $26.51 | 1,884,800 | — | — |
| 1996-08-13 | $13.28 | $26.21 | 693,200 | — | — |
| 1996-08-12 | $13.50 | $26.64 | 2,256,800 | — | — |
| 1996-08-09 | $13.69 | $27.01 | 821,200 | — | — |
| 1996-08-08 | $13.63 | $26.88 | 1,850,400 | — | — |
| 1996-08-07 | $13.69 | $27.01 | 2,140,000 | — | — |
| 1996-08-06 | $13.78 | $27.19 | 2,089,600 | — | — |
| 1996-08-05 | $13.47 | $26.58 | 1,856,000 | — | — |
| 1996-08-02 | $13.41 | $26.45 | 1,994,000 | — | — |
| 1996-08-01 | $13.28 | $26.21 | 3,147,600 | — | — |
| 1996-07-31 | $13.03 | $25.71 | 1,502,400 | — | — |
| 1996-07-30 | $13.06 | $25.77 | 1,968,800 | — | — |
| 1996-07-29 | $13.50 | $26.64 | 1,242,800 | — | — |
| 1996-07-26 | $13.69 | $27.01 | 1,562,000 | — | — |
| 1996-07-25 | $13.63 | $26.88 | 1,740,800 | — | — |
| 1996-07-24 | $13.78 | $27.19 | 2,923,200 | — | — |
| 1996-07-23 | $14.06 | $27.75 | 2,154,400 | — | — |
| 1996-07-22 | $14.31 | $28.24 | 1,630,000 | — | — |
| 1996-07-19 | $14.19 | $27.99 | 2,724,400 | — | — |
| 1996-07-18 | $14.19 | $27.99 | 3,159,200 | — | — |
| 1996-07-17 | $13.72 | $27.07 | 2,963,600 | — | — |
| 1996-07-16 | $13.66 | $26.95 | 5,286,000 | — | — |
| 1996-07-15 | $13.97 | $27.56 | 3,036,400 | — | — |
| 1996-07-12 | $14.22 | $28.06 | 3,518,800 | — | — |
| 1996-07-11 | $13.56 | $26.76 | 3,213,200 | — | — |
| 1996-07-10 | $13.53 | $26.70 | 5,446,400 | — | — |
| 1996-07-09 | $13.28 | $26.21 | 2,174,800 | — | — |
| 1996-07-08 | $13.03 | $25.71 | 2,621,600 | — | — |
| 1996-07-05 | $13.13 | $25.90 | 1,058,000 | — | — |
| 1996-07-03 | $13.31 | $26.27 | 4,400,800 | — | — |
| 1996-07-02 | $13.31 | $26.27 | 9,583,600 | — | — |
| 1996-07-01 | $13.09 | $25.84 | 10,936,000 | — | — |
| 1996-06-28 | $13.88 | $27.38 | 1,323,600 | — | — |
| 1996-06-27 | $13.75 | $27.13 | 1,362,000 | — | — |
| 1996-06-26 | $13.56 | $26.76 | 2,635,200 | — | — |
| 1996-06-25 | $13.50 | $26.64 | 4,305,200 | — | — |
| 1996-06-24 | $13.25 | $26.14 | 2,507,600 | — | — |
| 1996-06-21 | $12.97 | $25.59 | 4,001,600 | — | — |
| 1996-06-20 | $12.56 | $24.79 | 1,739,600 | — | — |
| 1996-06-19 | $12.56 | $24.79 | 2,009,200 | — | — |
| 1996-06-18 | $12.50 | $24.66 | 1,515,600 | — | — |
| 1996-06-17 | $12.50 | $24.66 | 1,706,000 | — | — |
| 1996-06-14 | $12.66 | $24.97 | 2,746,800 | — | — |
| 1996-06-13 | $12.97 | $25.59 | 4,780,400 | — | — |
| 1996-06-12 | $12.59 | $24.85 | 3,075,600 | — | — |
| 1996-06-11 | $12.59 | $24.85 | 4,696,800 | — | — |
| 1996-06-10 | $12.63 | $24.91 | 3,405,200 | — | — |
| 1996-06-07 | $12.84 | $25.34 | 9,895,200 | — | — |
| 1996-06-06 | $12.84 | $25.34 | 4,887,600 | — | — |
| 1996-06-05 | $13.50 | $26.64 | 2,356,400 | — | — |
| 1996-06-04 | $13.72 | $27.07 | 2,408,800 | — | — |
| 1996-06-03 | $13.56 | $26.76 | 1,568,400 | — | — |
| 1996-05-31 | $13.91 | $27.32 | 1,728,800 | — | — |
| 1996-05-30 | $14.03 | $27.56 | 1,689,200 | — | — |
| 1996-05-29 | $14.09 | $27.68 | 2,410,400 | — | — |
| 1996-05-28 | $14.31 | $28.11 | 2,594,000 | — | — |
| 1996-05-24 | $14.41 | $28.30 | 1,836,000 | — | — |
| 1996-05-23 | $14.19 | $27.87 | 2,196,400 | — | — |
| 1996-05-22 | $14.16 | $27.81 | 3,523,600 | — | — |
| 1996-05-21 | $14.00 | $27.50 | 3,144,000 | — | — |
| 1996-05-20 | $14.06 | $27.62 | 9,516,800 | — | — |
| 1996-05-17 | $13.03 | $25.60 | 4,650,400 | — | — |
| 1996-05-16 | $13.34 | $26.21 | 3,602,800 | — | — |
| 1996-05-15 | $13.44 | $26.40 | 4,200,000 | — | — |
| 1996-05-14 | $13.56 | $26.64 | 4,215,200 | — | — |
| 1996-05-13 | $13.41 | $26.33 | 4,202,000 | — | — |
| 1996-05-10 | $13.28 | $26.09 | 5,615,200 | — | — |
| 1996-05-09 | $13.05 | $25.63 | 7,652,800 | — | — |
| 1996-05-08 | $12.72 | $24.98 | 5,309,200 | — | — |
| 1996-05-07 | $12.78 | $25.11 | 3,608,000 | — | — |
| 1996-05-06 | $13.28 | $26.09 | 2,703,600 | — | — |
| 1996-05-03 | $13.00 | $25.54 | 4,020,800 | — | — |
| 1996-05-02 | $13.31 | $26.15 | 2,771,600 | — | — |
| 1996-05-01 | $14.16 | $27.81 | 1,844,400 | — | — |
| 1996-04-30 | $14.34 | $28.18 | 1,528,000 | — | — |
| 1996-04-29 | $14.38 | $28.24 | 1,865,600 | — | — |
| 1996-04-26 | $14.47 | $28.42 | 2,620,000 | — | — |
| 1996-04-25 | $14.44 | $28.36 | 1,568,800 | — | — |
| 1996-04-24 | $14.44 | $28.36 | 2,365,600 | — | — |
| 1996-04-23 | $14.31 | $28.11 | 2,935,200 | — | — |
| 1996-04-22 | $14.50 | $28.48 | 2,538,000 | — | — |
| 1996-04-19 | $13.94 | $27.38 | 1,868,800 | — | — |
| 1996-04-18 | $13.78 | $27.07 | 1,357,200 | — | — |
| 1996-04-17 | $13.78 | $27.07 | 1,819,600 | — | — |
| 1996-04-16 | $14.22 | $27.93 | 1,872,400 | — | — |
| 1996-04-15 | $13.88 | $27.25 | 1,530,800 | — | — |
| 1996-04-12 | $14.06 | $27.62 | 1,627,600 | — | — |
| 1996-04-11 | $14.47 | $28.42 | 1,970,000 | — | — |
| 1996-04-10 | $14.50 | $28.48 | 1,710,400 | — | — |
| 1996-04-09 | $14.66 | $28.79 | 2,722,000 | — | — |
| 1996-04-08 | $14.19 | $27.87 | 2,478,400 | — | — |
| 1996-04-04 | $14.69 | $28.85 | 2,766,400 | — | — |
| 1996-04-03 | $14.59 | $28.67 | 1,495,200 | — | — |
| 1996-04-02 | $14.66 | $28.79 | 2,849,200 | — | — |
| 1996-04-01 | $14.59 | $28.67 | 2,309,600 | — | — |
| 1996-03-29 | $14.22 | $27.93 | 1,370,800 | — | — |
| 1996-03-28 | $14.31 | $28.11 | 866,000 | — | — |
| 1996-03-27 | $14.31 | $28.11 | 1,151,600 | — | — |
| 1996-03-26 | $14.31 | $28.11 | 2,003,600 | — | — |
| 1996-03-25 | $14.31 | $28.11 | 2,164,400 | — | — |
| 1996-03-22 | $14.25 | $27.99 | 783,200 | — | — |
| 1996-03-21 | $14.44 | $28.36 | 1,003,200 | — | — |
| 1996-03-20 | $14.34 | $28.18 | 2,210,800 | — | — |
| 1996-03-19 | $14.50 | $28.48 | 3,819,600 | — | — |
| 1996-03-18 | $14.59 | $28.67 | 1,496,400 | — | — |
| 1996-03-15 | $14.44 | $28.36 | 3,770,000 | — | — |
| 1996-03-14 | $14.53 | $28.54 | 5,362,000 | — | — |
| 1996-03-13 | $14.06 | $27.62 | 3,701,200 | — | — |
| 1996-03-12 | $13.31 | $26.15 | 2,148,400 | — | — |
| 1996-03-11 | $13.16 | $25.84 | 2,848,800 | — | — |
| 1996-03-08 | $13.41 | $26.33 | 2,390,800 | — | — |
| 1996-03-07 | $13.84 | $27.19 | 1,286,800 | — | — |
| 1996-03-06 | $13.75 | $27.01 | 3,023,200 | — | — |
| 1996-03-05 | $13.38 | $26.27 | 1,195,600 | — | — |
| 1996-03-04 | $13.47 | $26.46 | 1,188,000 | — | — |
| 1996-03-01 | $13.78 | $26.95 | 853,600 | — | — |
| 1996-02-29 | $13.72 | $26.83 | 2,236,400 | — | — |
| 1996-02-28 | $13.63 | $26.64 | 1,466,800 | — | — |
| 1996-02-27 | $13.53 | $26.46 | 1,436,800 | — | — |
| 1996-02-26 | $13.66 | $26.70 | 1,367,600 | — | — |
| 1996-02-23 | $13.94 | $27.25 | 3,374,000 | — | — |
| 1996-02-22 | $13.75 | $26.89 | 3,764,400 | — | — |
| 1996-02-21 | $13.88 | $27.13 | 3,228,000 | — | — |
| 1996-02-20 | $13.31 | $26.03 | 1,320,000 | — | — |
| 1996-02-16 | $13.47 | $26.34 | 2,622,800 | — | — |
| 1996-02-15 | $13.47 | $26.34 | 4,602,000 | — | — |
| 1996-02-14 | $13.22 | $25.85 | 1,373,600 | — | — |
| 1996-02-13 | $13.25 | $25.91 | 1,646,400 | — | — |
| 1996-02-12 | $13.38 | $26.15 | 1,475,200 | — | — |
| 1996-02-09 | $13.28 | $25.97 | 2,194,400 | — | — |
| 1996-02-08 | $13.03 | $25.48 | 1,658,800 | — | — |
| 1996-02-07 | $12.75 | $24.93 | 2,473,600 | — | — |
| 1996-02-06 | $13.09 | $25.60 | 2,265,200 | — | — |
| 1996-02-05 | $12.56 | $24.56 | 1,158,800 | — | — |
| 1996-02-02 | $12.84 | $25.11 | 1,018,800 | — | — |
| 1996-02-01 | $12.94 | $25.30 | 2,220,800 | — | — |
| 1996-01-31 | $12.91 | $25.24 | 1,430,000 | — | — |
| 1996-01-30 | $12.53 | $24.50 | 1,747,200 | — | — |
| 1996-01-29 | $12.50 | $24.44 | 1,415,200 | — | — |
| 1996-01-26 | $12.41 | $24.26 | 2,699,200 | — | — |
| 1996-01-25 | $12.31 | $24.08 | 3,387,600 | — | — |
| 1996-01-24 | $12.00 | $23.46 | 2,728,400 | — | — |
| 1996-01-23 | $10.90 | $21.31 | 1,746,047 | — | — |
| 1996-01-22 | $11.11 | $21.72 | 2,256,430 | — | — |
| 1996-01-19 | $10.96 | $21.43 | 1,640,277 | — | — |
| 1996-01-18 | $11.23 | $21.95 | 1,297,783 | — | — |
| 1996-01-17 | $11.02 | $21.55 | 1,100,513 | — | — |
| 1996-01-16 | $11.14 | $21.78 | 920,872 | — | — |
| 1996-01-15 | $11.11 | $21.72 | 596,846 | — | — |
| 1996-01-12 | $11.20 | $21.90 | 1,845,101 | — | — |
| 1996-01-11 | $11.17 | $21.84 | 1,675,533 | — | — |
| 1996-01-10 | $11.05 | $21.61 | 1,582,355 | — | — |
| 1996-01-09 | $11.29 | $22.07 | 1,981,511 | — | — |
| 1996-01-08 | $11.38 | $22.25 | 269,042 | — | — |
| 1996-01-05 | $11.35 | $22.19 | 1,521,495 | — | — |
| 1996-01-04 | $11.26 | $22.01 | 1,960,945 | — | — |
| 1996-01-03 | $11.44 | $22.36 | 2,707,632 | — | — |
| 1996-01-02 | $11.76 | $23.00 | 1,450,982 | — | — |