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 | $12.70 | $12.70 | 1,074,133 | — | — |
| 1996-12-30 | $12.80 | $12.80 | 1,057,067 | — | — |
| 1996-12-27 | $12.52 | $12.52 | 1,018,667 | — | — |
| 1996-12-26 | $12.56 | $12.56 | 707,733 | — | — |
| 1996-12-24 | $12.33 | $12.33 | 681,867 | — | — |
| 1996-12-23 | $12.19 | $12.19 | 723,200 | — | — |
| 1996-12-20 | $12.38 | $12.38 | 1,066,933 | — | — |
| 1996-12-19 | $12.98 | $12.98 | 866,400 | — | — |
| 1996-12-18 | $12.70 | $12.70 | 1,496,267 | — | — |
| 1996-12-17 | $12.47 | $12.47 | 2,650,933 | — | — |
| 1996-12-16 | $12.61 | $12.61 | 2,319,200 | — | — |
| 1996-12-13 | $13.08 | $13.08 | 2,340,800 | — | — |
| 1996-12-12 | $12.84 | $12.84 | 1,950,133 | — | — |
| 1996-12-11 | $12.75 | $12.75 | 3,289,867 | — | — |
| 1996-12-10 | $12.61 | $12.61 | 2,089,867 | — | — |
| 1996-12-09 | $13.13 | $13.12 | 4,090,133 | — | — |
| 1996-12-06 | $12.70 | $12.70 | 4,373,600 | — | — |
| 1996-12-05 | $12.19 | $12.19 | 2,791,733 | — | — |
| 1996-12-04 | $12.33 | $12.33 | 5,930,400 | — | — |
| 1996-12-03 | $12.56 | $12.56 | 4,254,667 | — | — |
| 1996-12-02 | $12.84 | $12.84 | 5,368,267 | — | — |
| 1996-11-29 | $12.05 | $12.05 | 1,238,133 | — | — |
| 1996-11-27 | $11.91 | $11.91 | 3,296,533 | — | — |
| 1996-11-26 | $11.20 | $11.20 | 2,503,200 | — | — |
| 1996-11-25 | $11.06 | $11.06 | 2,256,533 | — | — |
| 1996-11-22 | $11.02 | $11.02 | 6,520,533 | — | — |
| 1996-11-21 | $10.78 | $10.78 | 2,415,200 | — | — |
| 1996-11-20 | $11.25 | $11.25 | 2,017,067 | — | — |
| 1996-11-19 | $10.97 | $10.97 | 1,165,067 | — | — |
| 1996-11-18 | $11.06 | $11.06 | 1,909,067 | — | — |
| 1996-11-15 | $11.34 | $11.34 | 2,790,933 | — | — |
| 1996-11-14 | $11.39 | $11.39 | 3,433,867 | — | — |
| 1996-11-13 | $11.06 | $11.06 | 1,908,267 | — | — |
| 1996-11-12 | $11.16 | $11.16 | 4,892,533 | — | — |
| 1996-11-11 | $11.16 | $11.16 | 2,806,933 | — | — |
| 1996-11-08 | $10.83 | $10.83 | 1,504,533 | — | — |
| 1996-11-07 | $10.64 | $10.64 | 2,065,867 | — | — |
| 1996-11-06 | $10.41 | $10.41 | 1,629,867 | — | — |
| 1996-11-05 | $10.03 | $10.03 | 1,656,800 | — | — |
| 1996-11-04 | $9.80 | $9.80 | 1,491,467 | — | — |
| 1996-11-01 | $10.08 | $10.08 | 1,276,000 | — | — |
| 1996-10-31 | $9.75 | $9.75 | 1,262,933 | — | — |
| 1996-10-30 | $9.70 | $9.70 | 2,213,067 | — | — |
| 1996-10-29 | $9.38 | $9.38 | 2,615,467 | — | — |
| 1996-10-28 | $9.94 | $9.94 | 727,200 | — | — |
| 1996-10-25 | $10.03 | $10.03 | 448,000 | — | — |
| 1996-10-24 | $9.98 | $9.98 | 2,163,733 | — | — |
| 1996-10-23 | $9.84 | $9.84 | 3,012,000 | — | — |
| 1996-10-22 | $9.80 | $9.80 | 2,568,267 | — | — |
| 1996-10-21 | $10.31 | $10.31 | 1,048,267 | — | — |
| 1996-10-18 | $10.41 | $10.41 | 1,988,800 | — | — |
| 1996-10-17 | $10.41 | $10.41 | 4,062,667 | — | — |
| 1996-10-16 | $10.64 | $10.64 | 4,944,000 | — | — |
| 1996-10-15 | $10.69 | $10.69 | 2,221,333 | — | — |
| 1996-10-14 | $10.97 | $10.97 | 4,309,067 | — | — |
| 1996-10-11 | $10.69 | $10.69 | 2,114,933 | — | — |
| 1996-10-10 | $10.36 | $10.36 | 1,122,933 | — | — |
| 1996-10-09 | $10.36 | $10.36 | 1,867,200 | — | — |
| 1996-10-08 | $10.41 | $10.41 | 3,223,200 | — | — |
| 1996-10-07 | $10.41 | $10.41 | 2,150,667 | — | — |
| 1996-10-04 | $10.08 | $10.08 | 2,821,867 | — | — |
| 1996-10-03 | $9.56 | $9.56 | 1,186,667 | — | — |
| 1996-10-02 | $9.47 | $9.47 | 2,846,133 | — | — |
| 1996-10-01 | $9.56 | $9.56 | 3,145,600 | — | — |
| 1996-09-30 | $10.17 | $10.17 | 2,846,667 | — | — |
| 1996-09-27 | $10.41 | $10.41 | 2,629,600 | — | — |
| 1996-09-26 | $10.22 | $10.22 | 4,282,400 | — | — |
| 1996-09-25 | $10.13 | $10.13 | 1,986,667 | — | — |
| 1996-09-24 | $10.36 | $10.36 | 3,413,067 | — | — |
| 1996-09-23 | $9.98 | $9.98 | 1,389,067 | — | — |
| 1996-09-20 | $10.17 | $10.17 | 2,005,333 | — | — |
| 1996-09-19 | $10.08 | $10.08 | 3,816,000 | — | — |
| 1996-09-18 | $9.89 | $9.89 | 2,322,667 | — | — |
| 1996-09-17 | $10.08 | $10.08 | 4,086,667 | — | — |
| 1996-09-16 | $10.03 | $10.03 | 4,005,867 | — | — |
| 1996-09-13 | $9.70 | $9.70 | 3,136,533 | — | — |
| 1996-09-12 | $9.23 | $9.23 | 2,785,333 | — | — |
| 1996-09-11 | $8.77 | $8.77 | 2,029,333 | — | — |
| 1996-09-10 | $8.77 | $8.77 | 1,020,800 | — | — |
| 1996-09-09 | $8.67 | $8.67 | 814,933 | — | — |
| 1996-09-06 | $8.91 | $8.91 | 1,410,133 | — | — |
| 1996-09-05 | $8.67 | $8.67 | 1,390,933 | — | — |
| 1996-09-04 | $9.05 | $9.05 | 854,933 | — | — |
| 1996-09-03 | $8.95 | $8.95 | 1,136,800 | — | — |
| 1996-08-30 | $9.05 | $9.05 | 1,734,933 | — | — |
| 1996-08-29 | $9.14 | $9.14 | 1,752,533 | — | — |
| 1996-08-28 | $8.81 | $8.81 | 1,095,733 | — | — |
| 1996-08-27 | $8.81 | $8.81 | 1,569,333 | — | — |
| 1996-08-26 | $8.67 | $8.67 | 2,832,800 | — | — |
| 1996-08-23 | $9.00 | $9.00 | 2,622,400 | — | — |
| 1996-08-22 | $9.23 | $9.23 | 5,109,333 | — | — |
| 1996-08-21 | $8.81 | $8.81 | 8,736,000 | — | — |
| 1996-08-20 | $7.97 | $7.97 | 2,316,267 | — | — |
| 1996-08-19 | $8.16 | $8.16 | 1,361,600 | — | — |
| 1996-08-16 | $8.16 | $8.16 | 2,015,467 | — | — |
| 1996-08-15 | $8.34 | $8.34 | 1,464,800 | — | — |
| 1996-08-14 | $8.53 | $8.53 | 1,260,000 | — | — |
| 1996-08-13 | $8.30 | $8.30 | 2,227,733 | — | — |
| 1996-08-12 | $8.58 | $8.58 | 1,618,133 | — | — |
| 1996-08-09 | $8.48 | $8.48 | 3,348,267 | — | — |
| 1996-08-08 | $8.67 | $8.67 | 1,322,933 | — | — |
| 1996-08-07 | $8.67 | $8.67 | 2,868,800 | — | — |
| 1996-08-06 | $8.39 | $8.39 | 1,096,000 | — | — |
| 1996-08-05 | $7.92 | $7.92 | 1,400,800 | — | — |
| 1996-08-02 | $8.44 | $8.44 | 2,915,200 | — | — |
| 1996-08-01 | $8.11 | $8.11 | 2,222,133 | — | — |
| 1996-07-31 | $7.83 | $7.83 | 8,126,667 | — | — |
| 1996-07-30 | $7.64 | $7.64 | 3,233,067 | — | — |
| 1996-07-29 | $7.31 | $7.31 | 1,255,200 | — | — |
| 1996-07-26 | $7.59 | $7.59 | 3,886,667 | — | — |
| 1996-07-25 | $7.17 | $7.17 | 3,149,867 | — | — |
| 1996-07-24 | $6.80 | $6.80 | 2,956,533 | — | — |
| 1996-07-23 | $6.75 | $6.75 | 3,605,067 | — | — |
| 1996-07-22 | $7.17 | $7.17 | 882,667 | — | — |
| 1996-07-19 | $7.59 | $7.59 | 1,060,800 | — | — |
| 1996-07-18 | $7.83 | $7.83 | 4,588,000 | — | — |
| 1996-07-17 | $7.36 | $7.36 | 5,808,000 | — | — |
| 1996-07-16 | $7.27 | $7.27 | 4,957,600 | — | — |
| 1996-07-15 | $6.66 | $6.66 | 5,021,600 | — | — |
| 1996-07-12 | $7.41 | $7.41 | 4,408,000 | — | — |
| 1996-07-11 | $7.36 | $7.36 | 9,245,600 | — | — |
| 1996-07-10 | $7.78 | $7.78 | 10,597,333 | — | — |
| 1996-07-09 | $9.23 | $9.23 | 897,333 | — | — |
| 1996-07-08 | $9.38 | $9.38 | 1,125,867 | — | — |
| 1996-07-05 | $9.42 | $9.42 | 81,867 | — | — |
| 1996-07-03 | $9.56 | $9.56 | 508,533 | — | — |
| 1996-07-02 | $9.70 | $9.70 | 2,097,333 | — | — |
| 1996-07-01 | $9.80 | $9.80 | 878,400 | — | — |
| 1996-06-28 | $9.52 | $9.52 | 2,006,400 | — | — |
| 1996-06-27 | $9.56 | $9.56 | 2,198,933 | — | — |
| 1996-06-26 | $9.00 | $9.00 | 2,326,933 | — | — |
| 1996-06-25 | $9.28 | $9.28 | 1,613,333 | — | — |
| 1996-06-24 | $9.19 | $9.19 | 2,821,333 | — | — |
| 1996-06-21 | $9.28 | $9.28 | 3,093,333 | — | — |
| 1996-06-20 | $9.38 | $9.38 | 1,600,267 | — | — |
| 1996-06-19 | $9.47 | $9.47 | 2,878,133 | — | — |
| 1996-06-18 | $9.23 | $9.23 | 3,311,200 | — | — |
| 1996-06-17 | $9.75 | $9.75 | 1,058,667 | — | — |
| 1996-06-14 | $9.98 | $9.98 | 964,267 | — | — |
| 1996-06-13 | $10.13 | $10.13 | 683,200 | — | — |
| 1996-06-12 | $10.27 | $10.27 | 1,095,733 | — | — |
| 1996-06-11 | $10.22 | $10.22 | 1,201,067 | — | — |
| 1996-06-10 | $9.84 | $9.84 | 776,000 | — | — |
| 1996-06-07 | $10.08 | $10.08 | 1,592,533 | — | — |
| 1996-06-06 | $10.13 | $10.13 | 1,081,067 | — | — |
| 1996-06-05 | $10.22 | $10.22 | 527,467 | — | — |
| 1996-06-04 | $10.36 | $10.36 | 1,083,733 | — | — |
| 1996-06-03 | $10.31 | $10.31 | 1,066,933 | — | — |
| 1996-05-31 | $10.36 | $10.36 | 3,092,800 | — | — |
| 1996-05-30 | $9.98 | $9.98 | 3,320,267 | — | — |
| 1996-05-29 | $9.89 | $9.89 | 3,616,000 | — | — |
| 1996-05-28 | $10.31 | $10.31 | 796,267 | — | — |
| 1996-05-24 | $10.50 | $10.50 | 1,320,533 | — | — |
| 1996-05-23 | $10.83 | $10.83 | 3,030,933 | — | — |
| 1996-05-22 | $10.36 | $10.36 | 4,528,267 | — | — |
| 1996-05-21 | $10.69 | $10.69 | 1,178,400 | — | — |
| 1996-05-20 | $10.97 | $10.97 | 1,522,667 | — | — |
| 1996-05-17 | $10.78 | $10.78 | 1,080,267 | — | — |
| 1996-05-16 | $10.73 | $10.73 | 2,117,867 | — | — |
| 1996-05-15 | $10.73 | $10.73 | 1,708,000 | — | — |
| 1996-05-14 | $10.78 | $10.78 | 2,176,800 | — | — |
| 1996-05-13 | $11.11 | $11.11 | 2,677,333 | — | — |
| 1996-05-10 | $10.31 | $10.31 | 2,277,067 | — | — |
| 1996-05-09 | $10.55 | $10.55 | 1,385,333 | — | — |
| 1996-05-08 | $10.45 | $10.45 | 1,838,400 | — | — |
| 1996-05-07 | $10.69 | $10.69 | 2,943,200 | — | — |
| 1996-05-06 | $10.92 | $10.92 | 4,635,733 | — | — |
| 1996-05-03 | $10.45 | $10.45 | 3,616,267 | — | — |
| 1996-05-02 | $10.13 | $10.13 | 2,291,467 | — | — |
| 1996-05-01 | $9.94 | $9.94 | 2,698,667 | — | — |
| 1996-04-30 | $9.66 | $9.66 | 935,200 | — | — |
| 1996-04-29 | $9.84 | $9.84 | 1,652,267 | — | — |
| 1996-04-26 | $9.94 | $9.94 | 1,890,667 | — | — |
| 1996-04-25 | $10.13 | $10.13 | 2,100,800 | — | — |
| 1996-04-24 | $10.03 | $10.03 | 4,268,267 | — | — |
| 1996-04-23 | $9.66 | $9.66 | 4,182,133 | — | — |
| 1996-04-22 | $9.19 | $9.19 | 3,886,400 | — | — |
| 1996-04-19 | $9.00 | $9.00 | 3,021,067 | — | — |
| 1996-04-18 | $9.05 | $9.05 | 6,874,667 | — | — |
| 1996-04-17 | $8.95 | $8.95 | 12,026,400 | — | — |
| 1996-04-16 | $10.08 | $10.08 | 1,882,133 | — | — |
| 1996-04-15 | $9.70 | $9.70 | 1,374,667 | — | — |
| 1996-04-12 | $9.47 | $9.47 | 1,883,200 | — | — |
| 1996-04-11 | $9.75 | $9.75 | 3,054,400 | — | — |
| 1996-04-10 | $10.31 | $10.31 | 2,669,600 | — | — |
| 1996-04-09 | $10.27 | $10.27 | 1,375,200 | — | — |
| 1996-04-08 | $10.31 | $10.31 | 3,587,467 | — | — |
| 1996-04-04 | $10.17 | $10.17 | 985,600 | — | — |
| 1996-04-03 | $10.31 | $10.31 | 1,402,133 | — | — |
| 1996-04-02 | $10.13 | $10.13 | 1,523,467 | — | — |
| 1996-04-01 | $10.41 | $10.41 | 1,364,800 | — | — |
| 1996-03-29 | $10.50 | $10.50 | 1,188,533 | — | — |
| 1996-03-28 | $10.59 | $10.59 | 2,304,800 | — | — |
| 1996-03-27 | $10.55 | $10.55 | 2,666,400 | — | — |
| 1996-03-26 | $10.08 | $10.08 | 2,120,000 | — | — |
| 1996-03-25 | $10.45 | $10.45 | 2,784,533 | — | — |
| 1996-03-22 | $10.41 | $10.41 | 896,800 | — | — |
| 1996-03-21 | $10.31 | $10.31 | 1,648,267 | — | — |
| 1996-03-20 | $10.38 | $10.38 | 2,000,533 | — | — |
| 1996-03-19 | $10.64 | $10.64 | 1,391,467 | — | — |
| 1996-03-18 | $11.02 | $11.02 | 1,635,733 | — | — |
| 1996-03-15 | $11.02 | $11.02 | 3,838,133 | — | — |
| 1996-03-14 | $10.55 | $10.55 | 4,288,533 | — | — |
| 1996-03-13 | $10.08 | $10.08 | 4,744,267 | — | — |
| 1996-03-12 | $9.28 | $9.28 | 800,533 | — | — |
| 1996-03-11 | $9.52 | $9.52 | 2,010,933 | — | — |
| 1996-03-08 | $9.47 | $9.47 | 3,796,000 | — | — |
| 1996-03-07 | $9.70 | $9.70 | 2,709,867 | — | — |
| 1996-03-06 | $9.47 | $9.47 | 1,694,133 | — | — |
| 1996-03-05 | $9.75 | $9.75 | 2,281,333 | — | — |
| 1996-03-04 | $9.19 | $9.19 | 3,452,267 | — | — |
| 1996-03-01 | $9.38 | $9.38 | 3,608,533 | — | — |
| 1996-02-29 | $10.08 | $10.08 | 3,370,667 | — | — |
| 1996-02-28 | $10.41 | $10.41 | 1,266,933 | — | — |
| 1996-02-27 | $10.55 | $10.55 | 1,194,933 | — | — |
| 1996-02-26 | $10.69 | $10.69 | 613,333 | — | — |
| 1996-02-23 | $10.88 | $10.88 | 2,137,067 | — | — |
| 1996-02-22 | $11.11 | $11.11 | 3,147,733 | — | — |
| 1996-02-21 | $10.69 | $10.69 | 2,239,467 | — | — |
| 1996-02-20 | $10.73 | $10.73 | 1,554,933 | — | — |
| 1996-02-16 | $10.41 | $10.41 | 1,140,267 | — | — |
| 1996-02-15 | $10.13 | $10.13 | 2,033,333 | — | — |
| 1996-02-14 | $9.80 | $9.80 | 5,782,400 | — | — |
| 1996-02-13 | $9.89 | $9.89 | 3,900,000 | — | — |
| 1996-02-12 | $10.41 | $10.41 | 2,045,867 | — | — |
| 1996-02-09 | $10.73 | $10.73 | 3,726,667 | — | — |
| 1996-02-08 | $10.41 | $10.41 | 6,836,267 | — | — |
| 1996-02-07 | $10.13 | $10.13 | 6,769,067 | — | — |
| 1996-02-06 | $9.23 | $9.23 | 2,048,267 | — | — |
| 1996-02-05 | $9.19 | $9.19 | 1,520,533 | — | — |
| 1996-02-02 | $8.77 | $8.77 | 2,492,800 | — | — |
| 1996-02-01 | $9.00 | $9.00 | 2,951,200 | — | — |
| 1996-01-31 | $8.44 | $8.44 | 577,867 | — | — |
| 1996-01-30 | $8.30 | $8.30 | 1,459,200 | — | — |
| 1996-01-29 | $8.11 | $8.11 | 1,105,067 | — | — |
| 1996-01-26 | $8.34 | $8.34 | 1,392,533 | — | — |
| 1996-01-25 | $8.16 | $8.16 | 1,664,000 | — | — |
| 1996-01-24 | $8.58 | $8.58 | 2,167,467 | — | — |
| 1996-01-23 | $8.25 | $8.25 | 1,801,067 | — | — |
| 1996-01-22 | $8.39 | $8.39 | 2,264,000 | — | — |
| 1996-01-19 | $8.44 | $8.44 | 5,138,667 | — | — |
| 1996-01-18 | $7.45 | $7.45 | 3,063,467 | — | — |
| 1996-01-17 | $7.36 | $7.36 | 4,284,800 | — | — |
| 1996-01-16 | $7.31 | $7.31 | 4,175,467 | — | — |
| 1996-01-15 | $6.80 | $6.80 | 2,383,467 | — | — |
| 1996-01-12 | $7.83 | $7.83 | 1,094,933 | — | — |
| 1996-01-11 | $7.92 | $7.92 | 2,262,400 | — | — |
| 1996-01-10 | $7.55 | $7.55 | 3,749,067 | — | — |
| 1996-01-09 | $7.36 | $7.36 | 4,365,333 | — | — |
| 1996-01-08 | $8.39 | $8.39 | 142,933 | — | — |
| 1996-01-05 | $8.44 | $8.44 | 1,530,133 | — | — |
| 1996-01-04 | $8.44 | $8.44 | 1,748,800 | — | — |
| 1996-01-03 | $8.16 | $8.16 | 2,353,200 | — | — |
| 1996-01-02 | $8.59 | $8.59 | 1,976,400 | — | — |