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
- 1981-10-27 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 | $11.14 | $17.38 | 1,873,770 | — | — |
| 1996-12-30 | $11.34 | $17.70 | 1,335,830 | — | — |
| 1996-12-27 | $11.20 | $17.48 | 1,476,482 | — | — |
| 1996-12-26 | $11.14 | $17.38 | 2,496,764 | — | — |
| 1996-12-24 | $11.14 | $17.38 | 1,058,575 | — | — |
| 1996-12-23 | $11.30 | $17.64 | 3,029,918 | — | — |
| 1996-12-20 | $11.37 | $17.75 | 5,517,477 | — | — |
| 1996-12-19 | $11.37 | $17.75 | 2,924,244 | — | — |
| 1996-12-18 | $11.17 | $17.43 | 3,269,616 | — | — |
| 1996-12-17 | $11.07 | $17.27 | 3,291,340 | — | — |
| 1996-12-16 | $10.90 | $17.01 | 3,092,144 | — | — |
| 1996-12-13 | $11.03 | $17.22 | 2,036,514 | — | — |
| 1996-12-12 | $11.20 | $17.48 | 2,315,978 | — | — |
| 1996-12-11 | $11.41 | $17.80 | 2,292,413 | — | — |
| 1996-12-10 | $11.47 | $17.91 | 3,767,791 | — | — |
| 1996-12-09 | $11.34 | $17.70 | 2,760,027 | — | — |
| 1996-12-06 | $11.30 | $17.52 | 3,103,558 | — | — |
| 1996-12-05 | $11.20 | $17.37 | 2,884,847 | — | — |
| 1996-12-04 | $11.27 | $17.47 | 6,500,939 | — | — |
| 1996-12-03 | $11.14 | $17.26 | 4,939,771 | — | — |
| 1996-12-02 | $11.34 | $17.58 | 2,247,493 | — | — |
| 1996-11-29 | $11.54 | $17.89 | 1,136,265 | — | — |
| 1996-11-27 | $11.44 | $17.73 | 2,395,509 | — | — |
| 1996-11-26 | $11.61 | $18.00 | 3,952,995 | — | — |
| 1996-11-25 | $11.64 | $18.05 | 6,314,998 | — | — |
| 1996-11-22 | $11.10 | $17.21 | 4,110,953 | — | — |
| 1996-11-21 | $11.07 | $17.16 | 4,885,278 | — | — |
| 1996-11-20 | $11.24 | $17.42 | 3,666,536 | — | — |
| 1996-11-19 | $11.41 | $17.68 | 4,151,087 | — | — |
| 1996-11-18 | $11.54 | $17.89 | 2,053,451 | — | — |
| 1996-11-15 | $11.58 | $17.94 | 4,255,656 | — | — |
| 1996-11-14 | $11.68 | $18.10 | 2,534,321 | — | — |
| 1996-11-13 | $11.75 | $18.21 | 2,491,609 | — | — |
| 1996-11-12 | $11.75 | $18.21 | 3,478,754 | — | — |
| 1996-11-11 | $11.85 | $18.37 | 3,394,804 | — | — |
| 1996-11-08 | $11.78 | $18.26 | 3,813,816 | — | — |
| 1996-11-07 | $11.61 | $18.00 | 6,178,396 | — | — |
| 1996-11-06 | $11.47 | $17.79 | 7,756,501 | — | — |
| 1996-11-05 | $11.34 | $17.58 | 6,199,383 | — | — |
| 1996-11-04 | $11.20 | $17.37 | 6,833,792 | — | — |
| 1996-11-01 | $11.27 | $17.47 | 4,286,216 | — | — |
| 1996-10-31 | $11.30 | $17.52 | 4,168,024 | — | — |
| 1996-10-30 | $11.14 | $17.26 | 5,221,444 | — | — |
| 1996-10-29 | $11.20 | $17.37 | 4,128,258 | — | — |
| 1996-10-28 | $11.24 | $17.42 | 6,637,910 | — | — |
| 1996-10-25 | $11.30 | $17.52 | 7,554,728 | — | — |
| 1996-10-24 | $11.07 | $17.16 | 12,514,013 | — | — |
| 1996-10-23 | $11.68 | $18.10 | 9,060,297 | — | — |
| 1996-10-22 | $11.98 | $18.58 | 17,567,190 | — | — |
| 1996-10-21 | $12.36 | $19.16 | 3,789,514 | — | — |
| 1996-10-18 | $12.29 | $19.05 | 3,165,784 | — | — |
| 1996-10-17 | $12.02 | $18.63 | 4,778,131 | — | — |
| 1996-10-16 | $12.19 | $18.89 | 1,674,574 | — | — |
| 1996-10-15 | $12.22 | $18.94 | 2,367,526 | — | — |
| 1996-10-14 | $12.26 | $19.00 | 1,136,633 | — | — |
| 1996-10-11 | $12.22 | $18.94 | 1,569,637 | — | — |
| 1996-10-10 | $12.22 | $18.94 | 2,105,736 | — | — |
| 1996-10-09 | $12.36 | $19.16 | 2,308,246 | — | — |
| 1996-10-08 | $12.46 | $19.31 | 3,375,658 | — | — |
| 1996-10-07 | $12.56 | $19.47 | 3,255,993 | — | — |
| 1996-10-04 | $12.43 | $19.26 | 2,696,329 | — | — |
| 1996-10-03 | $12.29 | $19.05 | 3,191,926 | — | — |
| 1996-10-02 | $12.22 | $18.94 | 6,612,504 | — | — |
| 1996-10-01 | $12.09 | $18.73 | 7,375,782 | — | — |
| 1996-09-30 | $12.63 | $18.06 | 2,425,702 | — | — |
| 1996-09-27 | $12.56 | $17.96 | 3,375,658 | — | — |
| 1996-09-26 | $12.49 | $17.87 | 4,004,911 | — | — |
| 1996-09-25 | $12.19 | $17.43 | 5,654,447 | — | — |
| 1996-09-24 | $12.02 | $17.19 | 3,436,779 | — | — |
| 1996-09-23 | $12.12 | $17.33 | 3,183,089 | — | — |
| 1996-09-20 | $12.19 | $17.43 | 10,184,044 | — | — |
| 1996-09-19 | $11.88 | $16.99 | 4,444,542 | — | — |
| 1996-09-18 | $12.15 | $17.38 | 2,110,522 | — | — |
| 1996-09-17 | $12.26 | $17.53 | 1,454,758 | — | — |
| 1996-09-16 | $12.39 | $17.72 | 4,394,835 | — | — |
| 1996-09-13 | $12.32 | $17.62 | 2,781,383 | — | — |
| 1996-09-12 | $12.02 | $17.19 | 2,251,543 | — | — |
| 1996-09-11 | $12.15 | $17.38 | 2,620,111 | — | — |
| 1996-09-10 | $11.92 | $17.04 | 2,588,446 | — | — |
| 1996-09-09 | $12.22 | $17.48 | 1,884,448 | — | — |
| 1996-09-06 | $12.09 | $17.17 | 2,165,016 | — | — |
| 1996-09-05 | $11.81 | $16.78 | 1,665,737 | — | — |
| 1996-09-04 | $12.02 | $17.07 | 2,392,564 | — | — |
| 1996-09-03 | $11.85 | $16.83 | 3,857,263 | — | — |
| 1996-08-30 | $12.15 | $17.26 | 3,292,444 | — | — |
| 1996-08-29 | $12.32 | $17.50 | 6,220,739 | — | — |
| 1996-08-28 | $11.64 | $16.54 | 2,429,384 | — | — |
| 1996-08-27 | $11.58 | $16.44 | 3,585,900 | — | — |
| 1996-08-26 | $11.30 | $16.06 | 3,369,766 | — | — |
| 1996-08-23 | $11.44 | $16.25 | 2,174,957 | — | — |
| 1996-08-22 | $11.68 | $16.59 | 2,595,074 | — | — |
| 1996-08-21 | $11.68 | $16.59 | 1,937,837 | — | — |
| 1996-08-20 | $11.78 | $16.73 | 3,132,277 | — | — |
| 1996-08-19 | $11.88 | $16.88 | 1,553,804 | — | — |
| 1996-08-16 | $11.81 | $16.78 | 2,457,367 | — | — |
| 1996-08-15 | $11.68 | $16.59 | 1,644,381 | — | — |
| 1996-08-14 | $11.85 | $16.83 | 2,154,706 | — | — |
| 1996-08-13 | $11.71 | $16.64 | 2,212,146 | — | — |
| 1996-08-12 | $11.64 | $16.54 | 2,072,230 | — | — |
| 1996-08-09 | $11.61 | $16.49 | 2,160,598 | — | — |
| 1996-08-08 | $11.71 | $16.64 | 3,584,059 | — | — |
| 1996-08-07 | $11.75 | $16.68 | 2,447,057 | — | — |
| 1996-08-06 | $11.92 | $16.93 | 2,455,894 | — | — |
| 1996-08-05 | $11.88 | $16.88 | 3,046,487 | — | — |
| 1996-08-02 | $12.09 | $17.17 | 11,097,180 | — | — |
| 1996-08-01 | $11.68 | $16.59 | 2,552,362 | — | — |
| 1996-07-31 | $11.30 | $16.06 | 6,852,570 | — | — |
| 1996-07-30 | $11.44 | $16.25 | 3,416,528 | — | — |
| 1996-07-29 | $11.64 | $16.54 | 2,756,345 | — | — |
| 1996-07-26 | $11.71 | $16.64 | 5,262,314 | — | — |
| 1996-07-25 | $11.24 | $15.96 | 6,418,094 | — | — |
| 1996-07-24 | $11.47 | $16.30 | 3,087,725 | — | — |
| 1996-07-23 | $11.61 | $16.49 | 2,698,906 | — | — |
| 1996-07-22 | $11.85 | $16.83 | 1,620,816 | — | — |
| 1996-07-19 | $12.15 | $17.26 | 1,441,135 | — | — |
| 1996-07-18 | $12.36 | $17.55 | 2,028,782 | — | — |
| 1996-07-17 | $12.02 | $17.07 | 1,525,453 | — | — |
| 1996-07-16 | $11.92 | $16.93 | 5,299,503 | — | — |
| 1996-07-15 | $11.85 | $16.83 | 2,602,069 | — | — |
| 1996-07-12 | $12.15 | $17.26 | 1,352,030 | — | — |
| 1996-07-11 | $12.09 | $17.17 | 2,371,208 | — | — |
| 1996-07-10 | $12.22 | $17.36 | 1,853,519 | — | — |
| 1996-07-09 | $12.26 | $17.41 | 1,453,654 | — | — |
| 1996-07-08 | $12.22 | $17.36 | 1,743,059 | — | — |
| 1996-07-05 | $12.36 | $17.55 | 937,437 | — | — |
| 1996-07-03 | $12.73 | $18.08 | 1,400,633 | — | — |
| 1996-07-02 | $12.70 | $18.03 | 9,411,928 | — | — |
| 1996-07-01 | $12.97 | $18.42 | 2,414,656 | — | — |
| 1996-06-28 | $12.83 | $18.23 | 2,235,342 | — | — |
| 1996-06-27 | $12.97 | $18.42 | 1,957,351 | — | — |
| 1996-06-26 | $13.00 | $18.47 | 2,161,702 | — | — |
| 1996-06-25 | $12.97 | $18.42 | 6,598,144 | — | — |
| 1996-06-24 | $12.70 | $18.03 | 3,288,026 | — | — |
| 1996-06-21 | $12.56 | $17.84 | 3,484,645 | — | — |
| 1996-06-20 | $12.53 | $17.79 | 3,329,264 | — | — |
| 1996-06-19 | $12.83 | $18.23 | 2,288,731 | — | — |
| 1996-06-18 | $12.76 | $18.13 | 3,522,201 | — | — |
| 1996-06-17 | $12.73 | $18.08 | 2,575,191 | — | — |
| 1996-06-14 | $12.76 | $18.13 | 1,989,753 | — | — |
| 1996-06-13 | $12.70 | $18.03 | 1,908,381 | — | — |
| 1996-06-12 | $12.90 | $18.32 | 3,335,892 | — | — |
| 1996-06-11 | $12.70 | $18.03 | 12,391,035 | — | — |
| 1996-06-10 | $12.36 | $17.55 | 2,015,527 | — | — |
| 1996-06-07 | $12.60 | $17.77 | 2,119,359 | — | — |
| 1996-06-06 | $12.73 | $17.97 | 2,173,853 | — | — |
| 1996-06-05 | $12.70 | $17.92 | 2,077,016 | — | — |
| 1996-06-04 | $12.56 | $17.73 | 4,611,705 | — | — |
| 1996-06-03 | $12.05 | $17.01 | 1,097,604 | — | — |
| 1996-05-31 | $12.02 | $16.96 | 1,572,214 | — | — |
| 1996-05-30 | $11.95 | $16.86 | 1,597,988 | — | — |
| 1996-05-29 | $11.95 | $16.86 | 1,186,340 | — | — |
| 1996-05-28 | $12.05 | $17.01 | 2,049,769 | — | — |
| 1996-05-24 | $12.02 | $16.96 | 1,364,549 | — | — |
| 1996-05-23 | $11.95 | $16.86 | 3,836,644 | — | — |
| 1996-05-22 | $12.12 | $17.10 | 2,811,943 | — | — |
| 1996-05-21 | $12.15 | $17.15 | 1,834,372 | — | — |
| 1996-05-20 | $12.09 | $17.05 | 2,096,531 | — | — |
| 1996-05-17 | $11.92 | $16.82 | 2,025,468 | — | — |
| 1996-05-16 | $11.92 | $16.82 | 1,929,736 | — | — |
| 1996-05-15 | $11.64 | $16.43 | 2,158,757 | — | — |
| 1996-05-14 | $11.54 | $16.29 | 1,341,721 | — | — |
| 1996-05-13 | $11.68 | $16.48 | 1,985,703 | — | — |
| 1996-05-10 | $11.44 | $16.14 | 1,361,235 | — | — |
| 1996-05-09 | $11.37 | $16.05 | 2,474,304 | — | — |
| 1996-05-08 | $11.34 | $16.00 | 1,750,423 | — | — |
| 1996-05-07 | $11.30 | $15.95 | 1,804,180 | — | — |
| 1996-05-06 | $11.20 | $15.81 | 3,028,077 | — | — |
| 1996-05-03 | $11.51 | $16.24 | 2,106,472 | — | — |
| 1996-05-02 | $11.88 | $16.77 | 1,406,156 | — | — |
| 1996-05-01 | $12.09 | $17.05 | 1,246,725 | — | — |
| 1996-04-30 | $12.02 | $16.96 | 1,310,424 | — | — |
| 1996-04-29 | $11.88 | $16.77 | 1,980,916 | — | — |
| 1996-04-26 | $11.88 | $16.77 | 2,319,292 | — | — |
| 1996-04-25 | $11.78 | $16.62 | 4,918,416 | — | — |
| 1996-04-24 | $11.71 | $16.53 | 4,151,455 | — | — |
| 1996-04-23 | $11.78 | $16.62 | 4,402,936 | — | — |
| 1996-04-22 | $11.75 | $16.58 | 2,482,036 | — | — |
| 1996-04-19 | $11.92 | $16.82 | 3,206,286 | — | — |
| 1996-04-18 | $11.95 | $16.86 | 3,050,169 | — | — |
| 1996-04-17 | $11.64 | $16.43 | 5,110,984 | — | — |
| 1996-04-16 | $11.75 | $16.58 | 6,004,974 | — | — |
| 1996-04-15 | $11.88 | $16.77 | 2,168,330 | — | — |
| 1996-04-12 | $11.51 | $16.24 | 3,328,160 | — | — |
| 1996-04-11 | $11.34 | $16.00 | 4,135,254 | — | — |
| 1996-04-10 | $11.61 | $16.38 | 4,182,752 | — | — |
| 1996-04-09 | $12.02 | $16.96 | 3,133,382 | — | — |
| 1996-04-08 | $12.02 | $16.96 | 3,076,311 | — | — |
| 1996-04-04 | $12.15 | $17.15 | 2,491,241 | — | — |
| 1996-04-03 | $12.32 | $17.39 | 3,697,096 | — | — |
| 1996-04-02 | $12.46 | $17.58 | 4,600,659 | — | — |
| 1996-04-01 | $12.39 | $17.49 | 2,817,835 | — | — |
| 1996-03-29 | $12.29 | $17.34 | 4,376,793 | — | — |
| 1996-03-28 | $12.60 | $17.77 | 3,219,909 | — | — |
| 1996-03-27 | $12.56 | $17.73 | 2,158,020 | — | — |
| 1996-03-26 | $12.56 | $17.73 | 1,238,993 | — | — |
| 1996-03-25 | $12.53 | $17.68 | 1,404,683 | — | — |
| 1996-03-22 | $12.60 | $17.77 | 4,243,873 | — | — |
| 1996-03-21 | $12.29 | $17.34 | 2,184,899 | — | — |
| 1996-03-20 | $12.15 | $17.15 | 3,570,067 | — | — |
| 1996-03-19 | $12.15 | $17.15 | 2,133,351 | — | — |
| 1996-03-18 | $12.22 | $17.25 | 2,449,635 | — | — |
| 1996-03-15 | $12.36 | $17.44 | 3,419,842 | — | — |
| 1996-03-14 | $12.46 | $17.58 | 2,810,102 | — | — |
| 1996-03-13 | $12.39 | $17.49 | 2,730,939 | — | — |
| 1996-03-12 | $12.46 | $17.58 | 20,991,450 | — | — |
| 1996-03-11 | $12.39 | $17.49 | 3,969,932 | — | — |
| 1996-03-08 | $11.92 | $16.71 | 4,529,965 | — | — |
| 1996-03-07 | $12.73 | $17.85 | 5,270,783 | — | — |
| 1996-03-06 | $12.22 | $17.14 | 3,712,929 | — | — |
| 1996-03-05 | $12.56 | $17.61 | 7,112,151 | — | — |
| 1996-03-04 | $12.80 | $17.94 | 5,577,125 | — | — |
| 1996-03-01 | $12.49 | $17.52 | 2,912,094 | — | — |
| 1996-02-29 | $12.43 | $17.42 | 4,198,585 | — | — |
| 1996-02-28 | $12.49 | $17.52 | 6,011,601 | — | — |
| 1996-02-27 | $12.29 | $17.23 | 4,449,697 | — | — |
| 1996-02-26 | $12.29 | $17.23 | 5,312,021 | — | — |
| 1996-02-23 | $12.15 | $17.04 | 8,828,700 | — | — |
| 1996-02-22 | $11.92 | $16.71 | 4,071,556 | — | — |
| 1996-02-21 | $11.71 | $16.42 | 4,285,848 | — | — |
| 1996-02-20 | $11.24 | $15.76 | 2,137,401 | — | — |
| 1996-02-16 | $11.41 | $15.99 | 3,216,963 | — | — |
| 1996-02-15 | $11.51 | $16.14 | 2,999,725 | — | — |
| 1996-02-14 | $11.71 | $16.42 | 3,940,476 | — | — |
| 1996-02-13 | $11.71 | $16.42 | 3,796,142 | — | — |
| 1996-02-12 | $11.68 | $16.37 | 1,682,306 | — | — |
| 1996-02-09 | $11.78 | $16.52 | 3,859,104 | — | — |
| 1996-02-08 | $11.95 | $16.75 | 5,851,434 | — | — |
| 1996-02-07 | $11.68 | $16.37 | 7,817,991 | — | — |
| 1996-02-06 | $11.51 | $16.14 | 18,678,786 | — | — |
| 1996-02-05 | $11.14 | $15.61 | 7,446,477 | — | — |
| 1996-02-02 | $11.54 | $16.18 | 16,489,837 | — | — |
| 1996-02-01 | $12.22 | $17.14 | 1,318,524 | — | — |
| 1996-01-31 | $12.36 | $17.33 | 1,618,239 | — | — |
| 1996-01-30 | $12.49 | $17.52 | 1,846,523 | — | — |
| 1996-01-29 | $12.09 | $16.95 | 1,158,357 | — | — |
| 1996-01-26 | $12.19 | $17.09 | 2,466,940 | — | — |
| 1996-01-25 | $12.19 | $17.09 | 2,357,585 | — | — |
| 1996-01-24 | $11.95 | $16.75 | 4,496,827 | — | — |
| 1996-01-23 | $11.75 | $16.47 | 3,938,267 | — | — |
| 1996-01-22 | $11.78 | $16.52 | 3,641,498 | — | — |
| 1996-01-19 | $11.64 | $16.33 | 3,717,347 | — | — |
| 1996-01-18 | $11.37 | $15.95 | 3,484,645 | — | — |
| 1996-01-17 | $11.27 | $15.80 | 1,653,218 | — | — |
| 1996-01-16 | $11.37 | $15.95 | 1,997,117 | — | — |
| 1996-01-15 | $11.34 | $15.90 | 1,443,344 | — | — |
| 1996-01-12 | $11.30 | $15.85 | 1,353,503 | — | — |
| 1996-01-11 | $11.44 | $16.04 | 2,758,554 | — | — |
| 1996-01-10 | $10.86 | $15.23 | 1,838,791 | — | — |
| 1996-01-09 | $11.47 | $16.09 | 1,017,337 | — | — |
| 1996-01-08 | $11.71 | $16.42 | 638,827 | — | — |
| 1996-01-05 | $11.61 | $16.28 | 2,241,970 | — | — |
| 1996-01-04 | $11.68 | $16.37 | 3,443,038 | — | — |
| 1996-01-03 | $11.54 | $16.18 | 2,031,728 | — | — |
| 1996-01-02 | $11.30 | $15.85 | 2,003,008 | — | — |