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 | $11.39 | $15.53 | 3,680,991 | — | — |
| 1996-12-30 | $11.73 | $15.99 | 3,080,413 | — | — |
| 1996-12-27 | $11.87 | $16.18 | 1,866,336 | — | — |
| 1996-12-26 | $11.87 | $16.18 | 3,057,691 | — | — |
| 1996-12-24 | $11.84 | $16.14 | 1,258,630 | — | — |
| 1996-12-23 | $11.78 | $16.06 | 3,463,125 | — | — |
| 1996-12-20 | $11.84 | $16.14 | 12,144,775 | — | — |
| 1996-12-19 | $11.76 | $16.03 | 8,569,375 | — | — |
| 1996-12-18 | $11.36 | $15.49 | 5,252,384 | — | — |
| 1996-12-17 | $11.39 | $15.53 | 5,527,724 | — | — |
| 1996-12-16 | $11.31 | $15.41 | 4,070,832 | — | — |
| 1996-12-13 | $11.53 | $15.72 | 5,136,991 | — | — |
| 1996-12-12 | $11.48 | $15.64 | 5,324,561 | — | — |
| 1996-12-11 | $11.73 | $15.99 | 4,983,283 | — | — |
| 1996-12-10 | $12.09 | $16.48 | 3,382,929 | — | — |
| 1996-12-09 | $12.09 | $16.48 | 3,069,720 | — | — |
| 1996-12-06 | $11.84 | $16.14 | 6,231,220 | — | — |
| 1996-12-05 | $11.87 | $16.18 | 5,035,410 | — | — |
| 1996-12-04 | $11.95 | $16.29 | 9,120,499 | — | — |
| 1996-12-03 | $12.12 | $16.52 | 6,762,295 | — | — |
| 1996-12-02 | $12.40 | $16.90 | 4,171,077 | — | — |
| 1996-11-29 | $12.49 | $17.02 | 1,329,024 | — | — |
| 1996-11-27 | $12.51 | $17.06 | 4,108,702 | — | — |
| 1996-11-26 | $12.60 | $17.17 | 7,023,377 | — | — |
| 1996-11-25 | $12.74 | $17.36 | 8,971,246 | — | — |
| 1996-11-22 | $12.51 | $17.06 | 6,102,906 | — | — |
| 1996-11-21 | $12.29 | $16.75 | 6,299,386 | — | — |
| 1996-11-20 | $12.09 | $16.48 | 4,459,336 | — | — |
| 1996-11-19 | $12.06 | $16.45 | 4,711,062 | — | — |
| 1996-11-18 | $11.95 | $16.29 | 5,080,409 | — | — |
| 1996-11-15 | $12.01 | $16.37 | 9,801,273 | — | — |
| 1996-11-14 | $12.01 | $16.37 | 4,336,369 | — | — |
| 1996-11-13 | $11.78 | $16.06 | 3,419,018 | — | — |
| 1996-11-12 | $11.78 | $16.06 | 4,111,821 | — | — |
| 1996-11-11 | $11.95 | $16.29 | 2,894,626 | — | — |
| 1996-11-08 | $11.98 | $16.33 | 4,685,667 | — | — |
| 1996-11-07 | $11.84 | $16.14 | 5,156,595 | — | — |
| 1996-11-06 | $11.81 | $16.10 | 5,767,420 | — | — |
| 1996-11-05 | $11.45 | $15.60 | 5,883,704 | — | — |
| 1996-11-04 | $11.28 | $15.37 | 5,815,092 | — | — |
| 1996-11-01 | $11.22 | $15.30 | 4,689,677 | — | — |
| 1996-10-31 | $11.39 | $15.53 | 5,682,323 | — | — |
| 1996-10-30 | $11.22 | $15.30 | 4,045,882 | — | — |
| 1996-10-29 | $11.36 | $15.49 | 3,971,033 | — | — |
| 1996-10-28 | $11.17 | $15.22 | 4,553,789 | — | — |
| 1996-10-25 | $11.22 | $15.30 | 4,059,694 | — | — |
| 1996-10-24 | $11.45 | $15.60 | 4,054,347 | — | — |
| 1996-10-23 | $11.39 | $15.53 | 5,908,654 | — | — |
| 1996-10-22 | $11.42 | $15.57 | 5,813,310 | — | — |
| 1996-10-21 | $11.67 | $15.91 | 3,782,572 | — | — |
| 1996-10-18 | $11.87 | $16.18 | 4,592,551 | — | — |
| 1996-10-17 | $11.70 | $15.95 | 4,488,296 | — | — |
| 1996-10-16 | $11.48 | $15.64 | 3,252,388 | — | — |
| 1996-10-15 | $11.50 | $15.68 | 7,407,426 | — | — |
| 1996-10-14 | $11.62 | $15.83 | 5,536,634 | — | — |
| 1996-10-11 | $11.31 | $15.41 | 5,966,573 | — | — |
| 1996-10-10 | $10.97 | $14.95 | 3,155,262 | — | — |
| 1996-10-09 | $11.08 | $15.03 | 5,402,529 | — | — |
| 1996-10-08 | $11.36 | $15.41 | 7,125,404 | — | — |
| 1996-10-07 | $11.31 | $15.34 | 3,249,715 | — | — |
| 1996-10-04 | $11.31 | $15.34 | 4,296,271 | — | — |
| 1996-10-03 | $11.11 | $15.07 | 3,605,696 | — | — |
| 1996-10-02 | $11.05 | $15.00 | 4,163,057 | — | — |
| 1996-10-01 | $11.08 | $15.03 | 2,434,390 | — | — |
| 1996-09-30 | $11.05 | $15.00 | 4,771,655 | — | — |
| 1996-09-27 | $11.05 | $15.00 | 3,000,217 | — | — |
| 1996-09-26 | $10.94 | $14.84 | 3,558,915 | — | — |
| 1996-09-25 | $10.86 | $14.73 | 5,025,608 | — | — |
| 1996-09-24 | $10.77 | $14.62 | 3,788,364 | — | — |
| 1996-09-23 | $10.69 | $14.50 | 2,833,588 | — | — |
| 1996-09-20 | $10.69 | $14.50 | 6,950,755 | — | — |
| 1996-09-19 | $10.86 | $14.73 | 4,090,435 | — | — |
| 1996-09-18 | $10.66 | $14.46 | 2,557,803 | — | — |
| 1996-09-17 | $10.75 | $14.58 | 3,232,339 | — | — |
| 1996-09-16 | $10.80 | $14.65 | 5,312,977 | — | — |
| 1996-09-13 | $10.72 | $14.54 | 3,916,678 | — | — |
| 1996-09-12 | $10.58 | $14.35 | 3,889,946 | — | — |
| 1996-09-11 | $10.49 | $14.23 | 3,708,168 | — | — |
| 1996-09-10 | $10.55 | $14.31 | 3,386,494 | — | — |
| 1996-09-09 | $10.55 | $14.31 | 3,156,599 | — | — |
| 1996-09-06 | $10.44 | $14.16 | 3,936,727 | — | — |
| 1996-09-05 | $10.38 | $14.08 | 3,861,877 | — | — |
| 1996-09-04 | $10.30 | $13.97 | 4,153,701 | — | — |
| 1996-09-03 | $10.21 | $13.85 | 3,941,182 | — | — |
| 1996-08-30 | $10.10 | $13.70 | 3,954,548 | — | — |
| 1996-08-29 | $10.16 | $13.78 | 4,148,355 | — | — |
| 1996-08-28 | $10.27 | $13.93 | 3,055,017 | — | — |
| 1996-08-27 | $10.41 | $14.12 | 4,511,018 | — | — |
| 1996-08-26 | $10.44 | $14.16 | 1,984,402 | — | — |
| 1996-08-23 | $10.49 | $14.23 | 3,813,314 | — | — |
| 1996-08-22 | $10.69 | $14.50 | 4,924,027 | — | — |
| 1996-08-21 | $10.55 | $14.31 | 4,654,034 | — | — |
| 1996-08-20 | $10.66 | $14.46 | 3,804,849 | — | — |
| 1996-08-19 | $10.66 | $14.46 | 3,465,353 | — | — |
| 1996-08-16 | $10.61 | $14.39 | 5,504,110 | — | — |
| 1996-08-15 | $10.38 | $14.08 | 6,185,330 | — | — |
| 1996-08-14 | $10.30 | $13.97 | 4,486,068 | — | — |
| 1996-08-13 | $10.32 | $14.01 | 7,310,745 | — | — |
| 1996-08-12 | $10.41 | $14.12 | 3,551,786 | — | — |
| 1996-08-09 | $10.44 | $14.16 | 5,071,944 | — | — |
| 1996-08-08 | $10.30 | $13.97 | 7,072,385 | — | — |
| 1996-08-07 | $10.16 | $13.78 | 4,536,859 | — | — |
| 1996-08-06 | $10.30 | $13.97 | 5,600,345 | — | — |
| 1996-08-05 | $10.21 | $13.85 | 4,307,855 | — | — |
| 1996-08-02 | $10.16 | $13.78 | 5,016,252 | — | — |
| 1996-08-01 | $9.99 | $13.55 | 5,883,259 | — | — |
| 1996-07-31 | $9.85 | $13.36 | 3,378,474 | — | — |
| 1996-07-30 | $9.93 | $13.47 | 3,521,936 | — | — |
| 1996-07-29 | $9.88 | $13.40 | 2,884,824 | — | — |
| 1996-07-26 | $10.02 | $13.59 | 3,234,567 | — | — |
| 1996-07-25 | $9.90 | $13.44 | 5,333,026 | — | — |
| 1996-07-24 | $9.82 | $13.32 | 5,251,939 | — | — |
| 1996-07-23 | $9.79 | $13.28 | 5,971,029 | — | — |
| 1996-07-22 | $9.96 | $13.51 | 5,458,221 | — | — |
| 1996-07-19 | $9.96 | $13.51 | 6,543,093 | — | — |
| 1996-07-18 | $10.13 | $13.74 | 9,876,122 | — | — |
| 1996-07-17 | $9.62 | $13.05 | 6,971,249 | — | — |
| 1996-07-16 | $9.74 | $13.21 | 15,091,973 | — | — |
| 1996-07-15 | $9.76 | $13.24 | 9,166,834 | — | — |
| 1996-07-12 | $9.93 | $13.47 | 12,850,944 | — | — |
| 1996-07-11 | $9.76 | $13.24 | 12,742,679 | — | — |
| 1996-07-10 | $9.54 | $12.87 | 5,792,370 | — | — |
| 1996-07-09 | $9.34 | $12.60 | 7,103,127 | — | — |
| 1996-07-08 | $9.45 | $12.75 | 3,953,211 | — | — |
| 1996-07-05 | $9.60 | $12.94 | 2,132,765 | — | — |
| 1996-07-03 | $9.79 | $13.21 | 2,478,944 | — | — |
| 1996-07-02 | $9.74 | $13.13 | 2,888,834 | — | — |
| 1996-07-01 | $9.74 | $13.13 | 2,788,143 | — | — |
| 1996-06-28 | $9.76 | $13.17 | 4,280,678 | — | — |
| 1996-06-27 | $9.82 | $13.25 | 3,262,636 | — | — |
| 1996-06-26 | $9.74 | $13.13 | 3,348,178 | — | — |
| 1996-06-25 | $9.76 | $13.17 | 4,374,685 | — | — |
| 1996-06-24 | $9.71 | $13.09 | 4,809,971 | — | — |
| 1996-06-21 | $9.68 | $13.06 | 7,856,968 | — | — |
| 1996-06-20 | $9.60 | $12.94 | 3,602,577 | — | — |
| 1996-06-19 | $9.68 | $13.06 | 2,826,459 | — | — |
| 1996-06-18 | $9.71 | $13.09 | 5,515,249 | — | — |
| 1996-06-17 | $9.65 | $13.02 | 4,136,325 | — | — |
| 1996-06-14 | $9.62 | $12.98 | 3,392,731 | — | — |
| 1996-06-13 | $9.74 | $13.13 | 4,226,323 | — | — |
| 1996-06-12 | $9.60 | $12.94 | 7,045,653 | — | — |
| 1996-06-11 | $9.71 | $13.09 | 4,376,022 | — | — |
| 1996-06-10 | $9.74 | $13.13 | 5,186,000 | — | — |
| 1996-06-07 | $9.79 | $13.21 | 4,683,885 | — | — |
| 1996-06-06 | $9.79 | $13.21 | 6,225,428 | — | — |
| 1996-06-05 | $9.85 | $13.28 | 7,593,659 | — | — |
| 1996-06-04 | $9.60 | $12.94 | 5,202,930 | — | — |
| 1996-06-03 | $9.57 | $12.91 | 4,396,071 | — | — |
| 1996-05-31 | $9.68 | $13.06 | 5,545,545 | — | — |
| 1996-05-30 | $9.62 | $12.98 | 6,057,907 | — | — |
| 1996-05-29 | $9.45 | $12.75 | 4,600,125 | — | — |
| 1996-05-28 | $9.51 | $12.83 | 5,908,654 | — | — |
| 1996-05-24 | $9.60 | $12.94 | 6,846,055 | — | — |
| 1996-05-23 | $9.29 | $12.53 | 7,140,552 | — | — |
| 1996-05-22 | $9.40 | $12.68 | 6,205,379 | — | — |
| 1996-05-21 | $9.29 | $12.53 | 4,322,558 | — | — |
| 1996-05-20 | $9.31 | $12.56 | 4,456,663 | — | — |
| 1996-05-17 | $9.26 | $12.49 | 4,866,108 | — | — |
| 1996-05-16 | $9.17 | $12.38 | 5,527,278 | — | — |
| 1996-05-15 | $9.20 | $12.41 | 7,567,818 | — | — |
| 1996-05-14 | $9.09 | $12.26 | 6,031,176 | — | — |
| 1996-05-13 | $9.17 | $12.38 | 8,502,100 | — | — |
| 1996-05-10 | $9.01 | $12.15 | 5,048,330 | — | — |
| 1996-05-09 | $8.92 | $12.03 | 7,316,537 | — | — |
| 1996-05-08 | $8.84 | $11.92 | 7,847,612 | — | — |
| 1996-05-07 | $8.87 | $11.96 | 6,691,900 | — | — |
| 1996-05-06 | $8.89 | $12.00 | 6,623,734 | — | — |
| 1996-05-03 | $8.84 | $11.92 | 6,777,443 | — | — |
| 1996-05-02 | $9.01 | $12.15 | 6,316,762 | — | — |
| 1996-05-01 | $9.15 | $12.34 | 5,212,732 | — | — |
| 1996-04-30 | $9.12 | $12.30 | 4,629,975 | — | — |
| 1996-04-29 | $9.23 | $12.45 | 4,879,474 | — | — |
| 1996-04-26 | $9.12 | $12.30 | 4,481,613 | — | — |
| 1996-04-25 | $9.20 | $12.41 | 5,975,929 | — | — |
| 1996-04-24 | $9.09 | $12.26 | 7,631,529 | — | — |
| 1996-04-23 | $9.37 | $12.64 | 3,275,111 | — | — |
| 1996-04-22 | $9.29 | $12.53 | 4,804,179 | — | — |
| 1996-04-19 | $9.34 | $12.60 | 5,817,320 | — | — |
| 1996-04-18 | $9.20 | $12.41 | 6,156,816 | — | — |
| 1996-04-17 | $9.15 | $12.34 | 5,127,190 | — | — |
| 1996-04-16 | $9.20 | $12.41 | 4,639,777 | — | — |
| 1996-04-15 | $9.26 | $12.49 | 6,505,668 | — | — |
| 1996-04-12 | $9.31 | $12.56 | 3,473,818 | — | — |
| 1996-04-11 | $9.26 | $12.49 | 10,468,681 | — | — |
| 1996-04-10 | $9.26 | $12.42 | 7,330,794 | — | — |
| 1996-04-09 | $9.48 | $12.72 | 8,355,519 | — | — |
| 1996-04-08 | $9.68 | $12.98 | 12,002,204 | — | — |
| 1996-04-04 | $9.43 | $12.64 | 5,676,532 | — | — |
| 1996-04-03 | $9.37 | $12.57 | 4,082,416 | — | — |
| 1996-04-02 | $9.37 | $12.57 | 4,260,183 | — | — |
| 1996-04-01 | $9.40 | $12.60 | 6,406,314 | — | — |
| 1996-03-29 | $9.15 | $12.27 | 8,891,495 | — | — |
| 1996-03-28 | $9.12 | $12.23 | 8,100,675 | — | — |
| 1996-03-27 | $9.09 | $12.19 | 6,183,548 | — | — |
| 1996-03-26 | $9.20 | $12.34 | 5,594,108 | — | — |
| 1996-03-25 | $9.12 | $12.23 | 6,012,909 | — | — |
| 1996-03-22 | $9.20 | $12.34 | 4,125,632 | — | — |
| 1996-03-21 | $9.26 | $12.42 | 8,206,711 | — | — |
| 1996-03-20 | $9.09 | $12.19 | 7,474,701 | — | — |
| 1996-03-19 | $9.29 | $12.45 | 10,233,440 | — | — |
| 1996-03-18 | $9.09 | $12.19 | 9,916,666 | — | — |
| 1996-03-15 | $9.20 | $12.34 | 15,823,092 | — | — |
| 1996-03-14 | $9.45 | $12.68 | 4,567,155 | — | — |
| 1996-03-13 | $9.31 | $12.49 | 4,437,505 | — | — |
| 1996-03-12 | $9.51 | $12.75 | 4,380,477 | — | — |
| 1996-03-11 | $9.48 | $12.72 | 5,568,713 | — | — |
| 1996-03-08 | $9.57 | $12.83 | 8,747,588 | — | — |
| 1996-03-07 | $9.85 | $13.21 | 7,088,425 | — | — |
| 1996-03-06 | $9.68 | $12.98 | 5,100,903 | — | — |
| 1996-03-05 | $9.71 | $13.02 | 7,930,481 | — | — |
| 1996-03-04 | $9.85 | $13.21 | 10,065,919 | — | — |
| 1996-03-01 | $9.48 | $12.72 | 9,082,183 | — | — |
| 1996-02-29 | $9.37 | $12.57 | 9,208,714 | — | — |
| 1996-02-28 | $9.29 | $12.45 | 9,700,137 | — | — |
| 1996-02-27 | $9.12 | $12.23 | 9,271,535 | — | — |
| 1996-02-26 | $9.20 | $12.34 | 6,318,990 | — | — |
| 1996-02-23 | $9.37 | $12.57 | 6,623,734 | — | — |
| 1996-02-22 | $9.37 | $12.57 | 9,623,505 | — | — |
| 1996-02-21 | $9.20 | $12.34 | 13,839,581 | — | — |
| 1996-02-20 | $9.60 | $12.87 | 5,000,658 | — | — |
| 1996-02-16 | $9.71 | $13.02 | 5,546,436 | — | — |
| 1996-02-15 | $9.88 | $13.24 | 8,979,265 | — | — |
| 1996-02-14 | $9.62 | $12.91 | 4,497,652 | — | — |
| 1996-02-13 | $9.82 | $13.17 | 5,248,820 | — | — |
| 1996-02-12 | $9.93 | $13.32 | 6,449,085 | — | — |
| 1996-02-09 | $9.76 | $13.09 | 5,997,315 | — | — |
| 1996-02-08 | $9.76 | $13.09 | 6,098,005 | — | — |
| 1996-02-07 | $9.74 | $13.06 | 6,163,499 | — | — |
| 1996-02-06 | $9.57 | $12.83 | 6,241,467 | — | — |
| 1996-02-05 | $9.74 | $13.06 | 5,804,845 | — | — |
| 1996-02-02 | $9.68 | $12.98 | 9,187,774 | — | — |
| 1996-02-01 | $9.65 | $12.94 | 9,789,689 | — | — |
| 1996-01-31 | $9.54 | $12.79 | 8,798,379 | — | — |
| 1996-01-30 | $9.43 | $12.64 | 13,793,691 | — | — |
| 1996-01-29 | $9.01 | $12.08 | 4,796,159 | — | — |
| 1996-01-26 | $9.03 | $12.12 | 5,677,868 | — | — |
| 1996-01-25 | $8.89 | $11.93 | 6,020,037 | — | — |
| 1996-01-24 | $8.92 | $11.96 | 9,722,859 | — | — |
| 1996-01-23 | $8.84 | $11.85 | 9,981,714 | — | — |
| 1996-01-22 | $8.70 | $11.66 | 7,435,049 | — | — |
| 1996-01-19 | $8.75 | $11.74 | 9,987,951 | — | — |
| 1996-01-18 | $8.78 | $11.78 | 7,941,174 | — | — |
| 1996-01-17 | $8.70 | $11.66 | 17,569,135 | — | — |
| 1996-01-16 | $8.98 | $12.04 | 16,149,668 | — | — |
| 1996-01-15 | $9.03 | $12.12 | 4,774,328 | — | — |
| 1996-01-12 | $9.09 | $12.19 | 6,382,701 | — | — |
| 1996-01-11 | $9.12 | $12.23 | 4,721,755 | — | — |
| 1996-01-10 | $9.01 | $12.08 | 7,287,578 | — | — |
| 1996-01-09 | $9.44 | $12.59 | 4,077,960 | — | — |
| 1996-01-08 | $9.51 | $12.69 | 1,450,209 | — | — |
| 1996-01-05 | $9.34 | $12.47 | 5,269,760 | — | — |
| 1996-01-04 | $9.54 | $12.73 | 6,327,009 | — | — |
| 1996-01-03 | $9.40 | $12.54 | 6,986,398 | — | — |
| 1996-01-02 | $9.37 | $12.50 | 8,099,784 | — | — |