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
- 1983-11-21 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 | $19.59 | $47.38 | 2,196,781 | — | — |
| 1996-12-30 | $20.20 | $48.87 | 2,298,199 | — | — |
| 1996-12-27 | $20.82 | $50.35 | 2,494,151 | — | — |
| 1996-12-26 | $20.25 | $48.98 | 2,038,695 | — | — |
| 1996-12-24 | $19.73 | $47.72 | 1,408,206 | — | — |
| 1996-12-23 | $19.35 | $46.81 | 1,335,386 | — | — |
| 1996-12-20 | $19.21 | $46.47 | 5,935,492 | — | — |
| 1996-12-19 | $18.79 | $45.44 | 1,241,912 | — | — |
| 1996-12-18 | $18.32 | $44.30 | 2,527,781 | — | — |
| 1996-12-17 | $18.55 | $44.87 | 3,069,297 | — | — |
| 1996-12-16 | $18.93 | $45.78 | 3,719,381 | — | — |
| 1996-12-13 | $18.79 | $45.44 | 2,164,210 | — | — |
| 1996-12-12 | $18.79 | $45.44 | 2,479,058 | — | — |
| 1996-12-11 | $18.83 | $45.56 | 1,722,259 | — | — |
| 1996-12-10 | $19.26 | $46.58 | 1,438,923 | — | — |
| 1996-12-09 | $19.31 | $46.70 | 2,538,108 | — | — |
| 1996-12-06 | $19.31 | $46.70 | 2,016,982 | — | — |
| 1996-12-05 | $19.59 | $47.38 | 1,441,836 | — | — |
| 1996-12-04 | $19.59 | $47.38 | 2,298,464 | — | — |
| 1996-12-03 | $19.54 | $47.27 | 3,006,010 | — | — |
| 1996-12-02 | $20.06 | $48.52 | 2,298,729 | — | — |
| 1996-11-29 | $19.87 | $48.07 | 456,515 | — | — |
| 1996-11-27 | $19.83 | $47.95 | 2,112,839 | — | — |
| 1996-11-26 | $19.64 | $47.50 | 3,120,668 | — | — |
| 1996-11-25 | $19.64 | $47.50 | 2,708,374 | — | — |
| 1996-11-22 | $19.45 | $47.04 | 3,990,271 | — | — |
| 1996-11-21 | $19.35 | $46.81 | 4,427,721 | — | — |
| 1996-11-20 | $18.98 | $45.90 | 3,736,063 | — | — |
| 1996-11-19 | $18.60 | $44.98 | 3,224,205 | — | — |
| 1996-11-18 | $18.65 | $45.10 | 2,132,964 | — | — |
| 1996-11-15 | $18.55 | $44.87 | 3,393,942 | — | — |
| 1996-11-14 | $18.46 | $44.64 | 1,976,732 | — | — |
| 1996-11-13 | $18.36 | $44.41 | 2,227,233 | — | — |
| 1996-11-12 | $18.50 | $44.76 | 3,144,235 | — | — |
| 1996-11-11 | $18.41 | $44.53 | 1,841,154 | — | — |
| 1996-11-08 | $18.41 | $44.53 | 2,573,856 | — | — |
| 1996-11-07 | $18.46 | $44.64 | 3,595,984 | — | — |
| 1996-11-06 | $18.50 | $44.76 | 3,423,070 | — | — |
| 1996-11-05 | $18.41 | $44.53 | 3,080,154 | — | — |
| 1996-11-04 | $18.13 | $43.84 | 3,212,818 | — | — |
| 1996-11-01 | $18.32 | $44.30 | 3,168,067 | — | — |
| 1996-10-31 | $18.36 | $44.41 | 1,983,352 | — | — |
| 1996-10-30 | $18.41 | $44.53 | 2,321,502 | — | — |
| 1996-10-29 | $18.60 | $44.98 | 2,061,998 | — | — |
| 1996-10-28 | $18.65 | $45.10 | 1,958,461 | — | — |
| 1996-10-25 | $18.60 | $44.98 | 1,934,894 | — | — |
| 1996-10-24 | $18.69 | $45.21 | 1,141,818 | — | — |
| 1996-10-23 | $18.88 | $45.67 | 2,134,818 | — | — |
| 1996-10-22 | $18.93 | $45.78 | 2,087,154 | — | — |
| 1996-10-21 | $18.98 | $45.90 | 1,649,439 | — | — |
| 1996-10-18 | $18.88 | $45.67 | 3,996,626 | — | — |
| 1996-10-17 | $18.65 | $45.10 | 2,803,702 | — | — |
| 1996-10-16 | $18.69 | $45.21 | 4,476,709 | — | — |
| 1996-10-15 | $18.03 | $43.61 | 2,198,370 | — | — |
| 1996-10-14 | $18.22 | $44.07 | 1,879,286 | — | — |
| 1996-10-11 | $18.17 | $43.96 | 1,492,942 | — | — |
| 1996-10-10 | $18.03 | $43.61 | 2,919,685 | — | — |
| 1996-10-09 | $18.27 | $44.19 | 2,139,054 | — | — |
| 1996-10-08 | $18.41 | $44.53 | 1,695,250 | — | — |
| 1996-10-07 | $18.69 | $44.69 | 1,385,963 | — | — |
| 1996-10-04 | $18.79 | $44.92 | 2,023,072 | — | — |
| 1996-10-03 | $18.74 | $44.81 | 2,109,662 | — | — |
| 1996-10-02 | $18.88 | $45.14 | 2,967,878 | — | — |
| 1996-10-01 | $18.22 | $43.56 | 1,947,339 | — | — |
| 1996-09-30 | $18.17 | $43.45 | 1,962,168 | — | — |
| 1996-09-27 | $17.99 | $43.00 | 1,454,546 | — | — |
| 1996-09-26 | $17.99 | $43.00 | 2,753,920 | — | — |
| 1996-09-25 | $18.17 | $43.45 | 2,292,638 | — | — |
| 1996-09-24 | $18.32 | $43.79 | 1,815,469 | — | — |
| 1996-09-23 | $18.46 | $44.13 | 2,008,773 | — | — |
| 1996-09-20 | $18.50 | $44.24 | 3,417,774 | — | — |
| 1996-09-19 | $18.27 | $43.68 | 1,650,498 | — | — |
| 1996-09-18 | $18.22 | $43.56 | 1,642,554 | — | — |
| 1996-09-17 | $18.22 | $43.56 | 2,443,045 | — | — |
| 1996-09-16 | $18.36 | $43.90 | 2,790,727 | — | — |
| 1996-09-13 | $18.27 | $43.68 | 5,013,194 | — | — |
| 1996-09-12 | $17.89 | $42.77 | 2,848,718 | — | — |
| 1996-09-11 | $17.65 | $42.21 | 2,690,103 | — | — |
| 1996-09-10 | $17.61 | $42.10 | 1,995,268 | — | — |
| 1996-09-09 | $17.65 | $42.21 | 1,996,857 | — | — |
| 1996-09-06 | $17.47 | $41.76 | 1,984,941 | — | — |
| 1996-09-05 | $17.61 | $42.10 | 2,672,362 | — | — |
| 1996-09-04 | $17.99 | $43.00 | 2,280,987 | — | — |
| 1996-09-03 | $17.51 | $41.87 | 2,184,600 | — | — |
| 1996-08-30 | $17.61 | $42.10 | 2,318,589 | — | — |
| 1996-08-29 | $17.70 | $42.32 | 1,656,589 | — | — |
| 1996-08-28 | $17.80 | $42.55 | 2,588,155 | — | — |
| 1996-08-27 | $18.08 | $43.23 | 2,031,281 | — | — |
| 1996-08-26 | $18.27 | $43.68 | 1,725,437 | — | — |
| 1996-08-23 | $18.50 | $44.24 | 1,161,942 | — | — |
| 1996-08-22 | $18.60 | $44.47 | 1,427,007 | — | — |
| 1996-08-21 | $18.41 | $44.02 | 2,896,382 | — | — |
| 1996-08-20 | $18.60 | $44.47 | 2,214,258 | — | — |
| 1996-08-19 | $18.65 | $44.58 | 2,878,641 | — | — |
| 1996-08-16 | $18.60 | $44.47 | 2,400,147 | — | — |
| 1996-08-15 | $18.65 | $44.58 | 3,149,002 | — | — |
| 1996-08-14 | $18.74 | $44.81 | 2,196,516 | — | — |
| 1996-08-13 | $18.83 | $45.03 | 2,447,546 | — | — |
| 1996-08-12 | $18.83 | $45.03 | 1,429,655 | — | — |
| 1996-08-09 | $18.69 | $44.69 | 1,246,149 | — | — |
| 1996-08-08 | $18.69 | $44.69 | 1,705,842 | — | — |
| 1996-08-07 | $18.83 | $45.03 | 2,350,630 | — | — |
| 1996-08-06 | $19.02 | $45.48 | 1,960,314 | — | — |
| 1996-08-05 | $19.12 | $45.71 | 1,843,538 | — | — |
| 1996-08-02 | $19.12 | $45.71 | 2,950,137 | — | — |
| 1996-08-01 | $18.83 | $45.03 | 1,564,703 | — | — |
| 1996-07-31 | $18.46 | $44.13 | 2,113,898 | — | — |
| 1996-07-30 | $18.13 | $43.34 | 1,934,894 | — | — |
| 1996-07-29 | $18.22 | $43.56 | 1,554,641 | — | — |
| 1996-07-26 | $18.55 | $44.35 | 2,138,790 | — | — |
| 1996-07-25 | $18.50 | $44.24 | 1,715,374 | — | — |
| 1996-07-24 | $18.60 | $44.47 | 2,351,159 | — | — |
| 1996-07-23 | $18.65 | $44.58 | 3,018,190 | — | — |
| 1996-07-22 | $18.74 | $44.81 | 2,650,383 | — | — |
| 1996-07-19 | $18.65 | $44.58 | 2,983,766 | — | — |
| 1996-07-18 | $18.36 | $43.90 | 3,027,194 | — | — |
| 1996-07-17 | $18.17 | $43.45 | 2,642,174 | — | — |
| 1996-07-16 | $18.32 | $43.79 | 3,477,089 | — | — |
| 1996-07-15 | $18.27 | $43.68 | 1,859,955 | — | — |
| 1996-07-12 | $18.60 | $44.47 | 2,366,518 | — | — |
| 1996-07-11 | $18.17 | $43.45 | 1,991,031 | — | — |
| 1996-07-10 | $18.36 | $43.90 | 2,722,409 | — | — |
| 1996-07-09 | $18.36 | $43.90 | 2,466,347 | — | — |
| 1996-07-08 | $18.03 | $43.11 | 3,237,445 | — | — |
| 1996-07-05 | $18.50 | $43.73 | 1,441,571 | — | — |
| 1996-07-03 | $18.83 | $44.51 | 2,066,499 | — | — |
| 1996-07-02 | $18.50 | $43.73 | 1,812,026 | — | — |
| 1996-07-01 | $18.65 | $44.06 | 1,843,538 | — | — |
| 1996-06-28 | $18.60 | $43.95 | 2,575,445 | — | — |
| 1996-06-27 | $18.55 | $43.84 | 1,941,778 | — | — |
| 1996-06-26 | $18.32 | $43.28 | 4,306,442 | — | — |
| 1996-06-25 | $18.46 | $43.62 | 2,335,271 | — | — |
| 1996-06-24 | $18.55 | $43.84 | 1,664,798 | — | — |
| 1996-06-21 | $18.60 | $43.95 | 3,329,330 | — | — |
| 1996-06-20 | $18.50 | $43.73 | 3,905,006 | — | — |
| 1996-06-19 | $18.17 | $42.95 | 4,389,590 | — | — |
| 1996-06-18 | $18.27 | $43.17 | 2,596,364 | — | — |
| 1996-06-17 | $18.41 | $43.50 | 2,090,066 | — | — |
| 1996-06-14 | $18.50 | $43.73 | 2,184,070 | — | — |
| 1996-06-13 | $18.65 | $44.06 | 2,435,101 | — | — |
| 1996-06-12 | $18.55 | $43.84 | 2,762,394 | — | — |
| 1996-06-11 | $18.60 | $43.95 | 2,311,704 | — | — |
| 1996-06-10 | $18.65 | $44.06 | 2,082,652 | — | — |
| 1996-06-07 | $18.69 | $44.17 | 2,245,769 | — | — |
| 1996-06-06 | $18.79 | $44.40 | 3,308,411 | — | — |
| 1996-06-05 | $18.79 | $44.40 | 2,961,788 | — | — |
| 1996-06-04 | $18.65 | $44.06 | 2,396,175 | — | — |
| 1996-06-03 | $18.55 | $43.84 | 3,372,758 | — | — |
| 1996-05-31 | $18.65 | $44.06 | 3,201,167 | — | — |
| 1996-05-30 | $18.46 | $43.62 | 3,164,360 | — | — |
| 1996-05-29 | $18.50 | $43.73 | 1,745,562 | — | — |
| 1996-05-28 | $18.69 | $44.17 | 1,338,034 | — | — |
| 1996-05-24 | $18.88 | $44.62 | 2,560,881 | — | — |
| 1996-05-23 | $18.69 | $44.17 | 2,481,970 | — | — |
| 1996-05-22 | $19.02 | $44.95 | 2,336,860 | — | — |
| 1996-05-21 | $18.79 | $44.40 | 1,669,034 | — | — |
| 1996-05-20 | $18.60 | $43.95 | 1,433,098 | — | — |
| 1996-05-17 | $18.79 | $44.40 | 1,867,634 | — | — |
| 1996-05-16 | $18.74 | $44.29 | 1,993,679 | — | — |
| 1996-05-15 | $18.93 | $44.73 | 1,805,142 | — | — |
| 1996-05-14 | $18.93 | $44.73 | 2,094,303 | — | — |
| 1996-05-13 | $18.93 | $44.73 | 2,291,844 | — | — |
| 1996-05-10 | $19.02 | $44.95 | 2,196,516 | — | — |
| 1996-05-09 | $18.93 | $44.73 | 3,223,675 | — | — |
| 1996-05-08 | $18.88 | $44.62 | 1,963,227 | — | — |
| 1996-05-07 | $18.69 | $44.17 | 2,546,317 | — | — |
| 1996-05-06 | $18.65 | $44.06 | 2,607,486 | — | — |
| 1996-05-03 | $18.74 | $44.29 | 2,617,018 | — | — |
| 1996-05-02 | $18.69 | $44.17 | 2,781,459 | — | — |
| 1996-05-01 | $18.93 | $44.73 | 1,437,864 | — | — |
| 1996-04-30 | $18.93 | $44.73 | 1,184,186 | — | — |
| 1996-04-29 | $18.93 | $44.73 | 1,324,530 | — | — |
| 1996-04-26 | $18.83 | $44.51 | 1,616,339 | — | — |
| 1996-04-25 | $18.93 | $44.73 | 2,808,734 | — | — |
| 1996-04-24 | $18.98 | $44.84 | 2,905,915 | — | — |
| 1996-04-23 | $19.02 | $44.95 | 2,443,045 | — | — |
| 1996-04-22 | $19.07 | $45.07 | 4,669,218 | — | — |
| 1996-04-19 | $18.79 | $44.40 | 2,908,034 | — | — |
| 1996-04-18 | $18.69 | $44.17 | 2,194,927 | — | — |
| 1996-04-17 | $18.74 | $44.29 | 3,368,786 | — | — |
| 1996-04-16 | $18.46 | $43.62 | 3,262,601 | — | — |
| 1996-04-15 | $18.22 | $43.06 | 1,918,476 | — | — |
| 1996-04-12 | $17.89 | $42.28 | 2,757,098 | — | — |
| 1996-04-11 | $17.70 | $41.83 | 2,783,578 | — | — |
| 1996-04-10 | $17.99 | $42.50 | 3,152,179 | — | — |
| 1996-04-09 | $18.03 | $42.61 | 3,913,214 | — | — |
| 1996-04-08 | $18.03 | $42.61 | 5,458,852 | — | — |
| 1996-04-04 | $18.79 | $43.89 | 4,534,965 | — | — |
| 1996-04-03 | $19.02 | $44.44 | 7,156,485 | — | — |
| 1996-04-02 | $18.98 | $44.33 | 10,809,136 | — | — |
| 1996-04-01 | $18.83 | $44.00 | 12,935,480 | — | — |
| 1996-03-29 | $19.87 | $46.43 | 3,133,114 | — | — |
| 1996-03-28 | $20.16 | $47.09 | 1,679,626 | — | — |
| 1996-03-27 | $20.16 | $47.09 | 1,529,750 | — | — |
| 1996-03-26 | $20.35 | $47.53 | 1,782,898 | — | — |
| 1996-03-25 | $20.25 | $47.31 | 2,371,549 | — | — |
| 1996-03-22 | $20.11 | $46.98 | 1,316,850 | — | — |
| 1996-03-21 | $20.35 | $47.53 | 1,643,878 | — | — |
| 1996-03-20 | $20.20 | $47.20 | 1,688,894 | — | — |
| 1996-03-19 | $19.92 | $46.54 | 2,417,359 | — | — |
| 1996-03-18 | $19.68 | $45.98 | 3,417,509 | — | — |
| 1996-03-15 | $19.31 | $45.10 | 5,566,361 | — | — |
| 1996-03-14 | $19.21 | $44.88 | 2,769,543 | — | — |
| 1996-03-13 | $19.31 | $45.10 | 2,529,634 | — | — |
| 1996-03-12 | $19.35 | $45.21 | 4,616,523 | — | — |
| 1996-03-11 | $19.87 | $46.43 | 2,407,297 | — | — |
| 1996-03-08 | $19.73 | $46.09 | 2,165,005 | — | — |
| 1996-03-07 | $20.58 | $48.08 | 1,306,523 | — | — |
| 1996-03-06 | $20.82 | $48.63 | 1,391,259 | — | — |
| 1996-03-05 | $20.96 | $48.96 | 1,796,138 | — | — |
| 1996-03-04 | $20.39 | $47.64 | 2,472,702 | — | — |
| 1996-03-01 | $20.39 | $47.64 | 2,017,776 | — | — |
| 1996-02-29 | $20.72 | $48.41 | 2,336,595 | — | — |
| 1996-02-28 | $20.63 | $48.19 | 2,570,414 | — | — |
| 1996-02-27 | $20.96 | $48.96 | 2,438,278 | — | — |
| 1996-02-26 | $20.86 | $48.74 | 2,150,176 | — | — |
| 1996-02-23 | $21.15 | $49.40 | 2,248,946 | — | — |
| 1996-02-22 | $21.48 | $50.17 | 2,501,036 | — | — |
| 1996-02-21 | $20.96 | $48.96 | 3,213,878 | — | — |
| 1996-02-20 | $20.77 | $48.52 | 2,399,088 | — | — |
| 1996-02-16 | $21.05 | $49.18 | 2,989,592 | — | — |
| 1996-02-15 | $21.10 | $49.29 | 2,293,698 | — | — |
| 1996-02-14 | $21.71 | $50.73 | 2,230,410 | — | — |
| 1996-02-13 | $22.47 | $52.49 | 2,208,962 | — | — |
| 1996-02-12 | $22.66 | $52.93 | 2,235,442 | — | — |
| 1996-02-09 | $22.42 | $52.38 | 2,676,334 | — | — |
| 1996-02-08 | $22.33 | $52.16 | 3,368,256 | — | — |
| 1996-02-07 | $22.61 | $52.82 | 2,261,127 | — | — |
| 1996-02-06 | $22.28 | $52.05 | 1,883,258 | — | — |
| 1996-02-05 | $21.90 | $51.17 | 1,625,872 | — | — |
| 1996-02-02 | $21.76 | $50.84 | 3,091,010 | — | — |
| 1996-02-01 | $21.67 | $50.62 | 1,463,814 | — | — |
| 1996-01-31 | $21.38 | $49.95 | 2,242,062 | — | — |
| 1996-01-30 | $21.20 | $49.51 | 1,374,047 | — | — |
| 1996-01-29 | $21.24 | $49.62 | 1,117,986 | — | — |
| 1996-01-26 | $21.24 | $49.62 | 2,005,860 | — | — |
| 1996-01-25 | $21.05 | $49.18 | 1,481,291 | — | — |
| 1996-01-24 | $21.10 | $49.29 | 2,324,150 | — | — |
| 1996-01-23 | $20.72 | $48.41 | 1,555,965 | — | — |
| 1996-01-22 | $20.82 | $48.63 | 2,258,744 | — | — |
| 1996-01-19 | $21.05 | $49.18 | 2,757,098 | — | — |
| 1996-01-18 | $21.38 | $49.95 | 2,345,598 | — | — |
| 1996-01-17 | $21.48 | $50.17 | 2,754,450 | — | — |
| 1996-01-16 | $21.86 | $51.06 | 2,529,370 | — | — |
| 1996-01-15 | $20.91 | $48.85 | 1,294,872 | — | — |
| 1996-01-12 | $21.05 | $49.18 | 1,734,440 | — | — |
| 1996-01-11 | $21.10 | $49.29 | 1,968,523 | — | — |
| 1996-01-10 | $20.96 | $48.96 | 2,722,409 | — | — |
| 1996-01-09 | $21.76 | $50.84 | 2,241,002 | — | — |
| 1996-01-08 | $21.90 | $51.17 | 447,512 | — | — |
| 1996-01-05 | $22.28 | $51.57 | 3,391,558 | — | — |
| 1996-01-04 | $22.33 | $51.68 | 3,979,944 | — | — |
| 1996-01-03 | $22.38 | $51.79 | 2,671,302 | — | — |
| 1996-01-02 | $22.04 | $51.02 | 1,014,449 | — | — |