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
- 1984-06-01 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 | $14.56 | $14.85 | 6,306,200 | — | — |
| 1996-12-30 | $14.88 | $15.17 | 5,108,200 | — | — |
| 1996-12-27 | $15.31 | $15.61 | 3,385,400 | — | — |
| 1996-12-26 | $15.56 | $15.87 | 5,960,600 | — | — |
| 1996-12-24 | $15.06 | $15.36 | 3,310,000 | — | — |
| 1996-12-23 | $15.13 | $15.42 | 5,222,800 | — | — |
| 1996-12-20 | $15.50 | $15.81 | 7,010,000 | — | — |
| 1996-12-19 | $15.88 | $16.19 | 7,030,400 | — | — |
| 1996-12-18 | $16.19 | $16.51 | 12,533,200 | — | — |
| 1996-12-17 | $16.13 | $16.44 | 19,990,600 | — | — |
| 1996-12-16 | $17.38 | $17.72 | 10,698,800 | — | — |
| 1996-12-13 | $17.75 | $18.10 | 13,868,600 | — | — |
| 1996-12-12 | $18.19 | $18.55 | 31,797,400 | — | — |
| 1996-12-11 | $18.00 | $18.35 | 24,316,600 | — | — |
| 1996-12-10 | $16.94 | $17.27 | 15,134,800 | — | — |
| 1996-12-09 | $17.56 | $17.91 | 7,506,200 | — | — |
| 1996-12-06 | $17.00 | $17.34 | 14,443,000 | — | — |
| 1996-12-05 | $16.94 | $17.27 | 15,067,600 | — | — |
| 1996-12-04 | $17.63 | $17.97 | 13,910,400 | — | — |
| 1996-12-03 | $17.13 | $17.46 | 21,885,200 | — | — |
| 1996-12-02 | $17.94 | $18.29 | 23,325,600 | — | — |
| 1996-11-29 | $16.56 | $16.89 | 3,963,000 | — | — |
| 1996-11-27 | $16.63 | $16.95 | 11,861,000 | — | — |
| 1996-11-26 | $16.13 | $16.44 | 8,132,200 | — | — |
| 1996-11-25 | $16.19 | $16.51 | 8,830,400 | — | — |
| 1996-11-22 | $16.25 | $16.57 | 22,971,000 | — | — |
| 1996-11-21 | $15.38 | $15.68 | 7,357,000 | — | — |
| 1996-11-20 | $15.69 | $16.00 | 17,085,000 | — | — |
| 1996-11-19 | $15.31 | $15.61 | 4,037,400 | — | — |
| 1996-11-18 | $15.63 | $15.93 | 6,017,000 | — | — |
| 1996-11-15 | $15.63 | $15.93 | 9,534,000 | — | — |
| 1996-11-14 | $16.06 | $16.38 | 8,756,200 | — | — |
| 1996-11-13 | $15.63 | $15.93 | 10,228,200 | — | — |
| 1996-11-12 | $15.38 | $15.68 | 18,966,600 | — | — |
| 1996-11-11 | $16.38 | $16.70 | 11,981,800 | — | — |
| 1996-11-08 | $15.00 | $15.30 | 4,206,400 | — | — |
| 1996-11-07 | $14.94 | $15.23 | 10,305,600 | — | — |
| 1996-11-06 | $15.06 | $15.36 | 9,606,600 | — | — |
| 1996-11-05 | $14.25 | $14.53 | 13,791,000 | — | — |
| 1996-11-04 | $14.00 | $14.28 | 12,865,200 | — | — |
| 1996-11-01 | $12.56 | $12.81 | 9,155,200 | — | — |
| 1996-10-31 | $12.50 | $12.75 | 16,702,000 | — | — |
| 1996-10-30 | $13.38 | $13.64 | 6,888,400 | — | — |
| 1996-10-29 | $13.31 | $13.57 | 8,495,200 | — | — |
| 1996-10-28 | $13.63 | $13.89 | 6,120,600 | — | — |
| 1996-10-25 | $14.13 | $14.40 | 8,551,600 | — | — |
| 1996-10-24 | $14.56 | $14.85 | 7,807,800 | — | — |
| 1996-10-23 | $15.19 | $15.49 | 8,860,000 | — | — |
| 1996-10-22 | $14.88 | $15.17 | 9,605,200 | — | — |
| 1996-10-21 | $15.38 | $15.68 | 5,920,400 | — | — |
| 1996-10-18 | $16.13 | $16.44 | 6,221,000 | — | — |
| 1996-10-17 | $16.00 | $16.32 | 15,674,200 | — | — |
| 1996-10-16 | $15.69 | $16.00 | 6,811,600 | — | — |
| 1996-10-15 | $15.31 | $15.61 | 12,149,000 | — | — |
| 1996-10-14 | $16.50 | $16.83 | 5,974,200 | — | — |
| 1996-10-11 | $15.63 | $15.93 | 5,991,600 | — | — |
| 1996-10-10 | $15.75 | $16.06 | 9,030,200 | — | — |
| 1996-10-09 | $16.38 | $16.70 | 23,836,800 | — | — |
| 1996-10-08 | $16.19 | $16.51 | 19,876,000 | — | — |
| 1996-10-07 | $15.63 | $15.93 | 10,338,200 | — | — |
| 1996-10-04 | $14.88 | $15.17 | 15,258,200 | — | — |
| 1996-10-03 | $14.31 | $14.59 | 7,673,200 | — | — |
| 1996-10-02 | $14.88 | $15.17 | 9,728,200 | — | — |
| 1996-10-01 | $14.56 | $14.85 | 14,377,400 | — | — |
| 1996-09-30 | $15.25 | $15.55 | 9,675,200 | — | — |
| 1996-09-27 | $15.56 | $15.87 | 12,987,800 | — | — |
| 1996-09-26 | $16.00 | $16.32 | 29,502,400 | — | — |
| 1996-09-25 | $16.19 | $16.51 | 20,565,400 | — | — |
| 1996-09-24 | $15.75 | $16.06 | 31,454,600 | — | — |
| 1996-09-23 | $14.00 | $14.28 | 8,897,400 | — | — |
| 1996-09-20 | $13.69 | $13.96 | 20,416,200 | — | — |
| 1996-09-19 | $13.69 | $13.96 | 23,651,400 | — | — |
| 1996-09-18 | $12.69 | $12.94 | 12,931,400 | — | — |
| 1996-09-17 | $13.38 | $13.64 | 24,003,400 | — | — |
| 1996-09-16 | $13.25 | $13.51 | 17,583,800 | — | — |
| 1996-09-13 | $11.88 | $12.11 | 11,569,000 | — | — |
| 1996-09-12 | $11.75 | $11.98 | 15,968,600 | — | — |
| 1996-09-11 | $10.75 | $10.96 | 9,803,400 | — | — |
| 1996-09-10 | $10.50 | $10.71 | 3,971,800 | — | — |
| 1996-09-09 | $10.31 | $10.52 | 3,000,400 | — | — |
| 1996-09-06 | $10.56 | $10.77 | 4,533,800 | — | — |
| 1996-09-05 | $10.25 | $10.45 | 4,148,000 | — | — |
| 1996-09-04 | $10.88 | $11.09 | 4,019,800 | — | — |
| 1996-09-03 | $11.13 | $11.34 | 2,540,600 | — | — |
| 1996-08-30 | $11.38 | $11.60 | 2,550,800 | — | — |
| 1996-08-29 | $11.38 | $11.60 | 4,369,000 | — | — |
| 1996-08-28 | $11.31 | $11.54 | 3,882,800 | — | — |
| 1996-08-27 | $11.25 | $11.47 | 3,453,600 | — | — |
| 1996-08-26 | $11.13 | $11.34 | 7,133,800 | — | — |
| 1996-08-23 | $11.81 | $12.05 | 4,998,000 | — | — |
| 1996-08-22 | $12.00 | $12.24 | 9,321,000 | — | — |
| 1996-08-21 | $11.75 | $11.98 | 6,364,800 | — | — |
| 1996-08-20 | $11.56 | $11.79 | 2,927,400 | — | — |
| 1996-08-19 | $11.63 | $11.85 | 3,473,800 | — | — |
| 1996-08-16 | $12.00 | $12.24 | 4,787,200 | — | — |
| 1996-08-15 | $12.13 | $12.36 | 3,234,200 | — | — |
| 1996-08-14 | $12.00 | $12.24 | 5,306,000 | — | — |
| 1996-08-13 | $11.75 | $11.98 | 8,652,400 | — | — |
| 1996-08-12 | $12.25 | $12.49 | 7,042,200 | — | — |
| 1996-08-09 | $12.31 | $12.56 | 14,281,400 | — | — |
| 1996-08-08 | $12.75 | $13.00 | 15,372,800 | — | — |
| 1996-08-07 | $12.94 | $13.19 | 37,061,600 | — | — |
| 1996-08-06 | $11.13 | $11.34 | 14,021,400 | — | — |
| 1996-08-05 | $10.31 | $10.52 | 17,695,600 | — | — |
| 1996-08-02 | $11.44 | $11.66 | 17,842,000 | — | — |
| 1996-08-01 | $9.63 | $9.81 | 5,163,400 | — | — |
| 1996-07-31 | $9.44 | $9.62 | 4,222,600 | — | — |
| 1996-07-30 | $9.44 | $9.62 | 6,427,400 | — | — |
| 1996-07-29 | $9.38 | $9.56 | 11,421,400 | — | — |
| 1996-07-26 | $9.75 | $9.94 | 12,826,800 | — | — |
| 1996-07-25 | $9.06 | $9.24 | 7,903,000 | — | — |
| 1996-07-24 | $8.81 | $8.99 | 7,589,600 | — | — |
| 1996-07-23 | $8.63 | $8.80 | 5,817,400 | — | — |
| 1996-07-22 | $9.13 | $9.30 | 4,225,200 | — | — |
| 1996-07-19 | $9.38 | $9.56 | 6,293,000 | — | — |
| 1996-07-18 | $9.69 | $9.88 | 13,028,200 | — | — |
| 1996-07-17 | $8.94 | $9.11 | 13,035,400 | — | — |
| 1996-07-16 | $9.50 | $9.69 | 15,810,000 | — | — |
| 1996-07-15 | $9.50 | $9.69 | 17,944,200 | — | — |
| 1996-07-12 | $10.69 | $10.90 | 21,579,000 | — | — |
| 1996-07-11 | $10.25 | $10.45 | 29,412,000 | — | — |
| 1996-07-10 | $12.31 | $12.56 | 9,965,800 | — | — |
| 1996-07-09 | $11.88 | $12.11 | 6,041,200 | — | — |
| 1996-07-08 | $12.06 | $12.30 | 4,029,200 | — | — |
| 1996-07-05 | $12.56 | $12.81 | 1,642,200 | — | — |
| 1996-07-03 | $12.69 | $12.94 | 2,292,600 | — | — |
| 1996-07-02 | $12.81 | $13.07 | 3,377,600 | — | — |
| 1996-07-01 | $13.19 | $13.45 | 4,324,800 | — | — |
| 1996-06-28 | $12.94 | $13.19 | 6,114,400 | — | — |
| 1996-06-27 | $12.69 | $12.94 | 12,624,200 | — | — |
| 1996-06-26 | $12.88 | $13.13 | 9,879,800 | — | — |
| 1996-06-25 | $13.19 | $13.45 | 7,357,200 | — | — |
| 1996-06-24 | $13.38 | $13.64 | 7,948,600 | — | — |
| 1996-06-21 | $13.81 | $14.08 | 4,181,800 | — | — |
| 1996-06-20 | $14.06 | $14.34 | 6,421,800 | — | — |
| 1996-06-19 | $14.00 | $14.28 | 7,153,600 | — | — |
| 1996-06-18 | $13.69 | $13.96 | 12,220,800 | — | — |
| 1996-06-17 | $14.75 | $15.04 | 4,523,800 | — | — |
| 1996-06-14 | $14.88 | $15.17 | 9,534,000 | — | — |
| 1996-06-13 | $15.13 | $15.42 | 8,739,200 | — | — |
| 1996-06-12 | $14.94 | $15.23 | 7,527,400 | — | — |
| 1996-06-11 | $15.13 | $15.42 | 4,826,800 | — | — |
| 1996-06-10 | $14.94 | $15.23 | 4,628,400 | — | — |
| 1996-06-07 | $15.44 | $15.74 | 9,241,400 | — | — |
| 1996-06-06 | $14.75 | $15.04 | 8,428,000 | — | — |
| 1996-06-05 | $15.25 | $15.55 | 3,411,600 | — | — |
| 1996-06-04 | $15.44 | $15.74 | 4,557,000 | — | — |
| 1996-06-03 | $15.50 | $15.81 | 5,630,800 | — | — |
| 1996-05-31 | $16.06 | $16.38 | 13,251,200 | — | — |
| 1996-05-30 | $16.25 | $16.57 | 10,353,800 | — | — |
| 1996-05-29 | $15.13 | $15.42 | 7,575,200 | — | — |
| 1996-05-28 | $15.50 | $15.81 | 7,385,600 | — | — |
| 1996-05-24 | $15.19 | $15.49 | 4,993,800 | — | — |
| 1996-05-23 | $15.44 | $15.74 | 9,680,600 | — | — |
| 1996-05-22 | $15.56 | $15.87 | 13,875,200 | — | — |
| 1996-05-21 | $16.19 | $16.51 | 7,426,400 | — | — |
| 1996-05-20 | $16.50 | $16.83 | 5,128,000 | — | — |
| 1996-05-17 | $16.56 | $16.89 | 6,357,800 | — | — |
| 1996-05-16 | $16.94 | $17.27 | 6,202,200 | — | — |
| 1996-05-15 | $16.94 | $17.27 | 6,825,600 | — | — |
| 1996-05-14 | $16.81 | $17.14 | 7,278,800 | — | — |
| 1996-05-13 | $17.13 | $17.46 | 9,441,400 | — | — |
| 1996-05-10 | $16.56 | $16.89 | 12,402,600 | — | — |
| 1996-05-09 | $16.94 | $17.27 | 9,583,800 | — | — |
| 1996-05-08 | $17.56 | $17.91 | 10,851,000 | — | — |
| 1996-05-07 | $17.50 | $17.85 | 7,051,400 | — | — |
| 1996-05-06 | $18.13 | $18.46 | 8,135,000 | — | — |
| 1996-05-03 | $18.50 | $18.84 | 10,514,800 | — | — |
| 1996-05-02 | $18.63 | $18.97 | 14,466,800 | — | — |
| 1996-05-01 | $18.31 | $18.65 | 8,596,800 | — | — |
| 1996-04-30 | $18.19 | $18.52 | 9,155,400 | — | — |
| 1996-04-29 | $18.25 | $18.58 | 9,198,400 | — | — |
| 1996-04-26 | $19.19 | $19.54 | 20,856,200 | — | — |
| 1996-04-25 | $19.13 | $19.48 | 26,573,400 | — | — |
| 1996-04-24 | $18.13 | $18.46 | 22,259,200 | — | — |
| 1996-04-23 | $16.63 | $16.93 | 6,352,400 | — | — |
| 1996-04-22 | $16.50 | $16.80 | 7,073,000 | — | — |
| 1996-04-19 | $16.56 | $16.87 | 5,965,400 | — | — |
| 1996-04-18 | $17.13 | $17.44 | 8,994,000 | — | — |
| 1996-04-17 | $16.88 | $17.18 | 6,522,600 | — | — |
| 1996-04-16 | $16.94 | $17.25 | 9,749,800 | — | — |
| 1996-04-15 | $16.31 | $16.61 | 4,151,200 | — | — |
| 1996-04-12 | $16.25 | $16.55 | 6,250,400 | — | — |
| 1996-04-11 | $16.50 | $16.80 | 7,296,400 | — | — |
| 1996-04-10 | $16.38 | $16.67 | 13,362,400 | — | — |
| 1996-04-09 | $16.44 | $16.74 | 12,168,600 | — | — |
| 1996-04-08 | $16.88 | $17.18 | 13,526,600 | — | — |
| 1996-04-04 | $15.50 | $15.78 | 3,986,200 | — | — |
| 1996-04-03 | $15.81 | $16.10 | 7,623,800 | — | — |
| 1996-04-02 | $15.19 | $15.47 | 3,469,800 | — | — |
| 1996-04-01 | $15.38 | $15.66 | 4,180,000 | — | — |
| 1996-03-29 | $15.81 | $16.10 | 4,677,400 | — | — |
| 1996-03-28 | $15.88 | $16.17 | 4,341,000 | — | — |
| 1996-03-27 | $15.69 | $15.97 | 5,773,000 | — | — |
| 1996-03-26 | $15.50 | $15.78 | 4,933,000 | — | — |
| 1996-03-25 | $15.50 | $15.78 | 4,775,000 | — | — |
| 1996-03-22 | $15.88 | $16.17 | 5,745,600 | — | — |
| 1996-03-21 | $16.31 | $16.61 | 7,523,000 | — | — |
| 1996-03-20 | $16.19 | $16.48 | 12,812,400 | — | — |
| 1996-03-19 | $16.63 | $16.93 | 13,229,800 | — | — |
| 1996-03-18 | $17.31 | $17.63 | 21,344,000 | — | — |
| 1996-03-15 | $16.31 | $16.61 | 28,128,600 | — | — |
| 1996-03-14 | $14.56 | $14.83 | 13,336,200 | — | — |
| 1996-03-13 | $14.63 | $14.89 | 10,139,000 | — | — |
| 1996-03-12 | $14.88 | $15.15 | 8,147,000 | — | — |
| 1996-03-11 | $15.00 | $15.27 | 13,381,600 | — | — |
| 1996-03-08 | $14.94 | $15.21 | 16,019,800 | — | — |
| 1996-03-07 | $14.25 | $14.51 | 13,288,800 | — | — |
| 1996-03-06 | $14.56 | $14.83 | 21,206,000 | — | — |
| 1996-03-05 | $15.56 | $15.85 | 24,977,800 | — | — |
| 1996-03-04 | $15.81 | $16.10 | 5,725,200 | — | — |
| 1996-03-01 | $15.81 | $16.10 | 12,224,200 | — | — |
| 1996-02-29 | $16.00 | $16.29 | 18,158,600 | — | — |
| 1996-02-28 | $16.63 | $16.93 | 12,884,200 | — | — |
| 1996-02-27 | $16.81 | $17.12 | 19,389,200 | — | — |
| 1996-02-26 | $18.38 | $18.71 | 8,086,600 | — | — |
| 1996-02-23 | $18.81 | $19.16 | 11,449,600 | — | — |
| 1996-02-22 | $19.38 | $19.73 | 17,714,600 | — | — |
| 1996-02-21 | $18.56 | $18.90 | 7,479,600 | — | — |
| 1996-02-20 | $18.44 | $18.78 | 13,519,000 | — | — |
| 1996-02-16 | $18.06 | $18.39 | 10,296,200 | — | — |
| 1996-02-15 | $17.63 | $17.95 | 11,689,200 | — | — |
| 1996-02-14 | $18.50 | $18.84 | 10,908,400 | — | — |
| 1996-02-13 | $18.88 | $19.22 | 19,528,400 | — | — |
| 1996-02-12 | $18.50 | $18.84 | 9,002,000 | — | — |
| 1996-02-09 | $19.38 | $19.73 | 21,219,200 | — | — |
| 1996-02-08 | $19.94 | $20.30 | 21,604,200 | — | — |
| 1996-02-07 | $20.69 | $21.07 | 44,766,400 | — | — |
| 1996-02-06 | $20.94 | $21.32 | 37,559,400 | — | — |
| 1996-02-05 | $18.81 | $19.16 | 15,067,800 | — | — |
| 1996-02-02 | $18.00 | $18.33 | 7,475,800 | — | — |
| 1996-02-01 | $17.69 | $18.01 | 18,175,000 | — | — |
| 1996-01-31 | $17.13 | $17.44 | 6,969,600 | — | — |
| 1996-01-30 | $16.88 | $17.18 | 7,904,000 | — | — |
| 1996-01-29 | $16.81 | $17.12 | 12,030,800 | — | — |
| 1996-01-26 | $17.25 | $17.57 | 21,908,600 | — | — |
| 1996-01-25 | $18.00 | $18.33 | 33,254,800 | — | — |
| 1996-01-24 | $18.50 | $18.84 | 26,093,200 | — | — |
| 1996-01-23 | $16.00 | $16.29 | 11,018,000 | — | — |
| 1996-01-22 | $15.88 | $16.17 | 10,032,000 | — | — |
| 1996-01-19 | $15.56 | $15.85 | 21,021,600 | — | — |
| 1996-01-18 | $16.00 | $16.29 | 13,306,800 | — | — |
| 1996-01-17 | $16.13 | $16.42 | 20,049,600 | — | — |
| 1996-01-16 | $16.31 | $16.61 | 20,388,800 | — | — |
| 1996-01-15 | $15.44 | $15.72 | 21,649,200 | — | — |
| 1996-01-12 | $16.50 | $16.80 | 21,134,400 | — | — |
| 1996-01-11 | $17.94 | $18.27 | 16,344,000 | — | — |
| 1996-01-10 | $18.19 | $18.52 | 14,918,200 | — | — |
| 1996-01-09 | $18.25 | $18.58 | 12,477,000 | — | — |
| 1996-01-08 | $19.31 | $19.67 | 3,115,400 | — | — |
| 1996-01-05 | $19.56 | $19.92 | 12,379,400 | — | — |
| 1996-01-04 | $19.75 | $20.11 | 12,882,000 | — | — |
| 1996-01-03 | $19.69 | $20.05 | 11,049,800 | — | — |
| 1996-01-02 | $20.75 | $21.13 | 9,789,000 | — | — |