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
- 1992-02-05 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 | $17.06 | $17.06 | 1,637,400 | — | — |
| 1996-12-30 | $17.19 | $17.19 | 1,503,200 | — | — |
| 1996-12-27 | $16.88 | $16.88 | 952,600 | — | — |
| 1996-12-26 | $16.81 | $16.81 | 1,179,200 | — | — |
| 1996-12-24 | $17.00 | $17.00 | 816,400 | — | — |
| 1996-12-23 | $16.88 | $16.88 | 1,634,200 | — | — |
| 1996-12-20 | $16.88 | $16.88 | 3,727,400 | — | — |
| 1996-12-19 | $16.75 | $16.75 | 2,351,600 | — | — |
| 1996-12-18 | $16.25 | $16.25 | 3,282,600 | — | — |
| 1996-12-17 | $16.00 | $16.00 | 3,765,200 | — | — |
| 1996-12-16 | $16.00 | $16.00 | 2,312,600 | — | — |
| 1996-12-13 | $16.38 | $16.38 | 3,834,800 | — | — |
| 1996-12-12 | $16.69 | $16.69 | 3,394,800 | — | — |
| 1996-12-11 | $16.69 | $16.69 | 1,815,800 | — | — |
| 1996-12-10 | $17.00 | $17.00 | 4,259,000 | — | — |
| 1996-12-09 | $17.44 | $17.44 | 1,647,800 | — | — |
| 1996-12-06 | $17.50 | $17.50 | 1,494,400 | — | — |
| 1996-12-05 | $17.75 | $17.75 | 3,099,200 | — | — |
| 1996-12-04 | $17.98 | $17.98 | 1,702,200 | — | — |
| 1996-12-03 | $18.13 | $18.12 | 2,224,400 | — | — |
| 1996-12-02 | $17.88 | $17.87 | 2,405,400 | — | — |
| 1996-11-29 | $17.06 | $17.06 | 490,000 | — | — |
| 1996-11-27 | $16.94 | $16.94 | 1,210,600 | — | — |
| 1996-11-26 | $17.38 | $17.37 | 3,162,200 | — | — |
| 1996-11-25 | $17.06 | $17.06 | 1,920,000 | — | — |
| 1996-11-22 | $16.88 | $16.88 | 2,495,600 | — | — |
| 1996-11-21 | $16.52 | $16.52 | 2,069,400 | — | — |
| 1996-11-20 | $16.56 | $16.56 | 1,895,600 | — | — |
| 1996-11-19 | $16.50 | $16.50 | 1,483,200 | — | — |
| 1996-11-18 | $16.38 | $16.38 | 1,549,400 | — | — |
| 1996-11-15 | $16.63 | $16.63 | 3,180,000 | — | — |
| 1996-11-14 | $16.44 | $16.44 | 7,190,200 | — | — |
| 1996-11-13 | $17.31 | $17.31 | 4,240,800 | — | — |
| 1996-11-12 | $17.88 | $17.87 | 2,363,000 | — | — |
| 1996-11-11 | $18.00 | $18.00 | 2,339,400 | — | — |
| 1996-11-08 | $17.50 | $17.50 | 2,813,400 | — | — |
| 1996-11-07 | $16.94 | $16.94 | 5,559,800 | — | — |
| 1996-11-06 | $16.69 | $16.69 | 2,155,400 | — | — |
| 1996-11-05 | $16.56 | $16.56 | 3,292,200 | — | — |
| 1996-11-04 | $15.94 | $15.94 | 3,113,200 | — | — |
| 1996-11-01 | $16.25 | $16.25 | 2,391,600 | — | — |
| 1996-10-31 | $16.50 | $16.50 | 1,752,200 | — | — |
| 1996-10-30 | $16.19 | $16.19 | 3,597,400 | — | — |
| 1996-10-29 | $16.75 | $16.75 | 1,377,800 | — | — |
| 1996-10-28 | $17.13 | $17.13 | 902,600 | — | — |
| 1996-10-25 | $17.31 | $17.31 | 1,313,200 | — | — |
| 1996-10-24 | $17.25 | $17.25 | 946,000 | — | — |
| 1996-10-23 | $16.75 | $16.75 | 1,196,000 | — | — |
| 1996-10-22 | $16.88 | $16.88 | 1,154,000 | — | — |
| 1996-10-21 | $17.13 | $17.13 | 993,200 | — | — |
| 1996-10-18 | $17.38 | $17.37 | 2,509,400 | — | — |
| 1996-10-17 | $17.13 | $17.13 | 3,738,200 | — | — |
| 1996-10-16 | $16.56 | $16.56 | 2,440,800 | — | — |
| 1996-10-15 | $16.25 | $16.25 | 2,582,600 | — | — |
| 1996-10-14 | $16.31 | $16.31 | 1,527,600 | — | — |
| 1996-10-11 | $16.56 | $16.56 | 2,265,200 | — | — |
| 1996-10-10 | $16.56 | $16.56 | 1,879,400 | — | — |
| 1996-10-09 | $16.44 | $16.44 | 1,922,400 | — | — |
| 1996-10-08 | $16.75 | $16.75 | 2,472,200 | — | — |
| 1996-10-07 | $17.06 | $17.06 | 2,848,400 | — | — |
| 1996-10-04 | $16.81 | $16.81 | 1,781,800 | — | — |
| 1996-10-03 | $16.50 | $16.50 | 1,698,400 | — | — |
| 1996-10-02 | $16.63 | $16.63 | 1,368,400 | — | — |
| 1996-10-01 | $16.69 | $16.69 | 2,747,600 | — | — |
| 1996-09-30 | $16.75 | $16.75 | 2,772,400 | — | — |
| 1996-09-27 | $16.50 | $16.50 | 1,288,400 | — | — |
| 1996-09-26 | $16.75 | $16.75 | 1,423,000 | — | — |
| 1996-09-25 | $16.94 | $16.94 | 2,378,000 | — | — |
| 1996-09-24 | $17.25 | $17.25 | 2,224,200 | — | — |
| 1996-09-23 | $16.94 | $16.94 | 1,259,000 | — | — |
| 1996-09-20 | $16.88 | $16.88 | 1,925,200 | — | — |
| 1996-09-19 | $17.06 | $17.06 | 1,999,600 | — | — |
| 1996-09-18 | $16.88 | $16.88 | 1,380,200 | — | — |
| 1996-09-17 | $17.06 | $17.06 | 1,727,200 | — | — |
| 1996-09-16 | $17.38 | $17.37 | 2,251,600 | — | — |
| 1996-09-13 | $17.38 | $17.37 | 2,906,800 | — | — |
| 1996-09-12 | $17.56 | $17.56 | 1,110,800 | — | — |
| 1996-09-11 | $17.06 | $17.06 | 2,687,600 | — | — |
| 1996-09-10 | $16.63 | $16.63 | 4,055,200 | — | — |
| 1996-09-09 | $16.63 | $16.63 | 1,966,800 | — | — |
| 1996-09-06 | $16.44 | $16.44 | 2,502,000 | — | — |
| 1996-09-05 | $16.44 | $16.44 | 1,624,800 | — | — |
| 1996-09-04 | $17.13 | $17.13 | 1,804,600 | — | — |
| 1996-09-03 | $17.00 | $17.00 | 1,530,600 | — | — |
| 1996-08-30 | $17.31 | $17.31 | 649,000 | — | — |
| 1996-08-29 | $17.38 | $17.37 | 1,570,800 | — | — |
| 1996-08-28 | $17.56 | $17.56 | 1,514,000 | — | — |
| 1996-08-27 | $17.19 | $17.19 | 860,000 | — | — |
| 1996-08-26 | $16.94 | $16.94 | 1,184,800 | — | — |
| 1996-08-23 | $17.19 | $17.19 | 471,800 | — | — |
| 1996-08-22 | $17.44 | $17.44 | 1,162,000 | — | — |
| 1996-08-21 | $17.50 | $17.50 | 2,886,400 | — | — |
| 1996-08-20 | $17.31 | $17.31 | 1,280,800 | — | — |
| 1996-08-19 | $17.31 | $17.31 | 1,131,600 | — | — |
| 1996-08-16 | $17.38 | $17.37 | 1,614,800 | — | — |
| 1996-08-15 | $17.13 | $17.13 | 2,343,400 | — | — |
| 1996-08-14 | $16.88 | $16.88 | 3,555,400 | — | — |
| 1996-08-13 | $16.44 | $16.44 | 1,748,800 | — | — |
| 1996-08-12 | $16.50 | $16.50 | 1,443,600 | — | — |
| 1996-08-09 | $16.31 | $16.31 | 3,145,200 | — | — |
| 1996-08-08 | $16.00 | $16.00 | 2,677,200 | — | — |
| 1996-08-07 | $15.69 | $15.69 | 1,524,600 | — | — |
| 1996-08-06 | $15.75 | $15.75 | 913,200 | — | — |
| 1996-08-05 | $15.94 | $15.94 | 1,787,400 | — | — |
| 1996-08-02 | $16.00 | $16.00 | 2,104,800 | — | — |
| 1996-08-01 | $15.31 | $15.31 | 1,487,000 | — | — |
| 1996-07-31 | $15.13 | $15.13 | 1,096,000 | — | — |
| 1996-07-30 | $15.19 | $15.19 | 777,800 | — | — |
| 1996-07-29 | $15.00 | $15.00 | 1,222,200 | — | — |
| 1996-07-26 | $15.00 | $15.00 | 1,280,800 | — | — |
| 1996-07-25 | $15.06 | $15.06 | 1,175,200 | — | — |
| 1996-07-24 | $14.81 | $14.81 | 1,837,600 | — | — |
| 1996-07-23 | $15.00 | $15.00 | 1,824,400 | — | — |
| 1996-07-22 | $15.19 | $15.19 | 1,572,800 | — | — |
| 1996-07-19 | $15.44 | $15.44 | 2,421,200 | — | — |
| 1996-07-18 | $15.63 | $15.62 | 2,901,800 | — | — |
| 1996-07-17 | $15.50 | $15.50 | 3,428,600 | — | — |
| 1996-07-16 | $15.50 | $15.50 | 3,693,400 | — | — |
| 1996-07-15 | $15.94 | $15.94 | 1,365,000 | — | — |
| 1996-07-12 | $16.56 | $16.56 | 2,875,200 | — | — |
| 1996-07-11 | $16.75 | $16.75 | 2,848,800 | — | — |
| 1996-07-10 | $16.88 | $16.88 | 3,118,000 | — | — |
| 1996-07-09 | $17.00 | $17.00 | 5,249,000 | — | — |
| 1996-07-08 | $17.25 | $17.25 | 2,231,400 | — | — |
| 1996-07-05 | $17.44 | $17.44 | 902,200 | — | — |
| 1996-07-03 | $17.56 | $17.56 | 2,894,000 | — | — |
| 1996-07-02 | $17.50 | $17.50 | 2,610,800 | — | — |
| 1996-07-01 | $17.44 | $17.44 | 2,877,600 | — | — |
| 1996-06-28 | $17.06 | $17.06 | 4,007,400 | — | — |
| 1996-06-27 | $16.31 | $16.31 | 1,789,400 | — | — |
| 1996-06-26 | $15.75 | $15.75 | 2,584,200 | — | — |
| 1996-06-25 | $16.13 | $16.12 | 3,090,000 | — | — |
| 1996-06-24 | $16.56 | $16.56 | 1,107,200 | — | — |
| 1996-06-21 | $16.81 | $16.81 | 1,558,400 | — | — |
| 1996-06-20 | $16.94 | $16.94 | 1,282,200 | — | — |
| 1996-06-19 | $17.06 | $17.06 | 785,000 | — | — |
| 1996-06-18 | $17.38 | $17.37 | 1,502,400 | — | — |
| 1996-06-17 | $17.69 | $17.69 | 1,387,000 | — | — |
| 1996-06-14 | $17.31 | $17.31 | 1,373,600 | — | — |
| 1996-06-13 | $17.69 | $17.69 | 1,354,800 | — | — |
| 1996-06-12 | $17.81 | $17.81 | 2,042,600 | — | — |
| 1996-06-11 | $17.63 | $17.62 | 1,191,000 | — | — |
| 1996-06-10 | $17.56 | $17.56 | 762,800 | — | — |
| 1996-06-07 | $17.69 | $17.69 | 1,201,200 | — | — |
| 1996-06-06 | $17.81 | $17.81 | 1,475,400 | — | — |
| 1996-06-05 | $17.81 | $17.81 | 2,591,400 | — | — |
| 1996-06-04 | $17.06 | $17.06 | 1,581,400 | — | — |
| 1996-06-03 | $17.06 | $17.06 | 1,418,200 | — | — |
| 1996-05-31 | $17.31 | $17.31 | 1,308,800 | — | — |
| 1996-05-30 | $17.50 | $17.50 | 1,284,000 | — | — |
| 1996-05-29 | $17.75 | $17.75 | 1,687,000 | — | — |
| 1996-05-28 | $18.13 | $18.12 | 2,073,800 | — | — |
| 1996-05-24 | $18.00 | $18.00 | 890,400 | — | — |
| 1996-05-23 | $18.13 | $18.12 | 2,901,600 | — | — |
| 1996-05-22 | $18.00 | $18.00 | 2,323,400 | — | — |
| 1996-05-21 | $17.56 | $17.56 | 1,234,000 | — | — |
| 1996-05-20 | $17.44 | $17.44 | 1,459,400 | — | — |
| 1996-05-17 | $17.31 | $17.31 | 1,460,400 | — | — |
| 1996-05-16 | $17.31 | $17.31 | 1,209,200 | — | — |
| 1996-05-15 | $17.44 | $17.44 | 5,545,200 | — | — |
| 1996-05-14 | $17.56 | $17.56 | 4,831,200 | — | — |
| 1996-05-13 | $17.06 | $17.06 | 2,347,400 | — | — |
| 1996-05-10 | $17.13 | $17.13 | 2,447,600 | — | — |
| 1996-05-09 | $16.81 | $16.81 | 1,672,800 | — | — |
| 1996-05-08 | $16.81 | $16.81 | 2,437,000 | — | — |
| 1996-05-07 | $16.81 | $16.81 | 4,578,400 | — | — |
| 1996-05-06 | $16.63 | $16.63 | 1,168,400 | — | — |
| 1996-05-03 | $16.81 | $16.81 | 2,097,000 | — | — |
| 1996-05-02 | $16.50 | $16.50 | 1,603,200 | — | — |
| 1996-05-01 | $17.25 | $17.25 | 3,562,600 | — | — |
| 1996-04-30 | $16.75 | $16.75 | 1,333,600 | — | — |
| 1996-04-29 | $16.63 | $16.63 | 1,355,200 | — | — |
| 1996-04-26 | $16.75 | $16.75 | 1,018,200 | — | — |
| 1996-04-25 | $16.69 | $16.69 | 1,060,000 | — | — |
| 1996-04-24 | $16.50 | $16.50 | 1,799,200 | — | — |
| 1996-04-23 | $16.69 | $16.69 | 1,568,000 | — | — |
| 1996-04-22 | $16.00 | $16.00 | 1,303,200 | — | — |
| 1996-04-19 | $15.94 | $15.94 | 1,274,800 | — | — |
| 1996-04-18 | $16.13 | $16.12 | 1,199,800 | — | — |
| 1996-04-17 | $16.44 | $16.44 | 2,348,600 | — | — |
| 1996-04-16 | $16.56 | $16.56 | 1,911,000 | — | — |
| 1996-04-15 | $16.63 | $16.63 | 2,120,800 | — | — |
| 1996-04-12 | $16.88 | $16.88 | 4,540,800 | — | — |
| 1996-04-11 | $16.00 | $16.00 | 3,063,800 | — | — |
| 1996-04-10 | $15.50 | $15.50 | 1,546,600 | — | — |
| 1996-04-09 | $15.69 | $15.69 | 1,330,800 | — | — |
| 1996-04-08 | $15.50 | $15.50 | 1,413,400 | — | — |
| 1996-04-04 | $15.63 | $15.62 | 816,400 | — | — |
| 1996-04-03 | $15.75 | $15.75 | 1,651,000 | — | — |
| 1996-04-02 | $15.81 | $15.81 | 2,128,800 | — | — |
| 1996-04-01 | $16.50 | $16.50 | 1,307,400 | — | — |
| 1996-03-29 | $16.13 | $16.12 | 1,483,000 | — | — |
| 1996-03-28 | $16.31 | $16.31 | 1,090,000 | — | — |
| 1996-03-27 | $16.19 | $16.19 | 828,800 | — | — |
| 1996-03-26 | $16.19 | $16.19 | 1,350,800 | — | — |
| 1996-03-25 | $16.50 | $16.50 | 1,594,400 | — | — |
| 1996-03-22 | $16.56 | $16.56 | 531,800 | — | — |
| 1996-03-21 | $16.56 | $16.56 | 1,584,600 | — | — |
| 1996-03-20 | $16.63 | $16.63 | 1,430,600 | — | — |
| 1996-03-19 | $16.31 | $16.31 | 1,873,400 | — | — |
| 1996-03-18 | $16.56 | $16.56 | 2,243,200 | — | — |
| 1996-03-15 | $16.44 | $16.44 | 2,241,000 | — | — |
| 1996-03-14 | $16.63 | $16.63 | 2,673,800 | — | — |
| 1996-03-13 | $16.88 | $16.88 | 3,379,000 | — | — |
| 1996-03-12 | $16.75 | $16.75 | 4,583,200 | — | — |
| 1996-03-11 | $16.44 | $16.44 | 3,145,200 | — | — |
| 1996-03-08 | $16.06 | $16.06 | 3,251,400 | — | — |
| 1996-03-07 | $16.38 | $16.38 | 2,988,000 | — | — |
| 1996-03-06 | $16.75 | $16.75 | 2,631,600 | — | — |
| 1996-03-05 | $16.94 | $16.94 | 6,631,000 | — | — |
| 1996-03-04 | $16.56 | $16.56 | 8,477,000 | — | — |
| 1996-03-01 | $15.63 | $15.62 | 5,768,200 | — | — |
| 1996-02-29 | $15.13 | $15.13 | 1,488,400 | — | — |
| 1996-02-28 | $15.25 | $15.25 | 2,422,000 | — | — |
| 1996-02-27 | $15.00 | $15.00 | 3,164,400 | — | — |
| 1996-02-26 | $15.38 | $15.37 | 4,788,200 | — | — |
| 1996-02-23 | $15.13 | $15.13 | 5,656,000 | — | — |
| 1996-02-22 | $14.56 | $14.56 | 3,436,800 | — | — |
| 1996-02-21 | $14.13 | $14.13 | 1,946,800 | — | — |
| 1996-02-20 | $13.94 | $13.94 | 1,735,800 | — | — |
| 1996-02-16 | $13.88 | $13.88 | 925,600 | — | — |
| 1996-02-15 | $13.94 | $13.94 | 3,524,800 | — | — |
| 1996-02-14 | $14.06 | $14.06 | 4,035,800 | — | — |
| 1996-02-13 | $14.06 | $14.06 | 3,679,400 | — | — |
| 1996-02-12 | $14.06 | $14.06 | 3,606,600 | — | — |
| 1996-02-09 | $13.88 | $13.88 | 3,772,800 | — | — |
| 1996-02-08 | $13.56 | $13.56 | 2,377,000 | — | — |
| 1996-02-07 | $13.69 | $13.69 | 4,270,000 | — | — |
| 1996-02-06 | $13.50 | $13.50 | 3,427,800 | — | — |
| 1996-02-05 | $13.13 | $13.13 | 1,575,800 | — | — |
| 1996-02-02 | $13.25 | $13.25 | 1,185,000 | — | — |
| 1996-02-01 | $13.44 | $13.44 | 3,429,000 | — | — |
| 1996-01-31 | $13.50 | $13.50 | 5,183,600 | — | — |
| 1996-01-30 | $13.13 | $13.13 | 2,182,800 | — | — |
| 1996-01-29 | $13.06 | $13.06 | 2,306,600 | — | — |
| 1996-01-26 | $12.94 | $12.94 | 1,376,000 | — | — |
| 1996-01-25 | $12.94 | $12.94 | 2,609,400 | — | — |
| 1996-01-24 | $13.13 | $13.13 | 2,324,000 | — | — |
| 1996-01-23 | $13.31 | $13.31 | 1,632,800 | — | — |
| 1996-01-22 | $13.13 | $13.13 | 1,776,400 | — | — |
| 1996-01-19 | $12.88 | $12.88 | 3,770,800 | — | — |
| 1996-01-18 | $13.00 | $13.00 | 2,140,400 | — | — |
| 1996-01-17 | $13.00 | $13.00 | 2,905,200 | — | — |
| 1996-01-16 | $13.44 | $13.44 | 992,000 | — | — |
| 1996-01-15 | $13.50 | $13.50 | 1,242,800 | — | — |
| 1996-01-12 | $13.88 | $13.88 | 997,200 | — | — |
| 1996-01-11 | $13.63 | $13.63 | 1,253,600 | — | — |
| 1996-01-10 | $13.81 | $13.81 | 1,097,600 | — | — |
| 1996-01-09 | $14.00 | $14.00 | 1,182,400 | — | — |
| 1996-01-08 | $13.94 | $13.94 | 395,200 | — | — |
| 1996-01-05 | $13.88 | $13.88 | 1,380,200 | — | — |
| 1996-01-04 | $14.00 | $14.00 | 1,955,000 | — | — |
| 1996-01-03 | $14.06 | $14.06 | 2,322,000 | — | — |
| 1996-01-02 | $14.38 | $14.37 | 1,866,000 | — | — |