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
- 1992-05-19 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 | $15.00 | $15.00 | 931,600 | — | — |
| 1996-12-30 | $15.25 | $15.25 | 2,064,000 | — | — |
| 1996-12-27 | $15.22 | $15.22 | 1,288,800 | — | — |
| 1996-12-26 | $15.13 | $15.13 | 882,400 | — | — |
| 1996-12-24 | $15.13 | $15.13 | 496,000 | — | — |
| 1996-12-23 | $15.01 | $15.01 | 1,810,000 | — | — |
| 1996-12-20 | $14.88 | $14.88 | 4,059,600 | — | — |
| 1996-12-19 | $14.91 | $14.91 | 2,460,000 | — | — |
| 1996-12-18 | $14.31 | $14.31 | 1,990,800 | — | — |
| 1996-12-17 | $14.31 | $14.31 | 1,615,200 | — | — |
| 1996-12-16 | $14.34 | $14.34 | 1,216,400 | — | — |
| 1996-12-13 | $14.25 | $14.25 | 1,138,800 | — | — |
| 1996-12-12 | $14.31 | $14.31 | 1,196,800 | — | — |
| 1996-12-11 | $14.38 | $14.38 | 1,439,200 | — | — |
| 1996-12-10 | $14.41 | $14.41 | 1,140,000 | — | — |
| 1996-12-09 | $14.47 | $14.47 | 648,400 | — | — |
| 1996-12-06 | $14.28 | $14.28 | 1,479,600 | — | — |
| 1996-12-05 | $14.19 | $14.19 | 544,400 | — | — |
| 1996-12-04 | $14.22 | $14.22 | 1,539,200 | — | — |
| 1996-12-03 | $14.38 | $14.38 | 1,178,800 | — | — |
| 1996-12-02 | $14.59 | $14.59 | 600,000 | — | — |
| 1996-11-29 | $14.59 | $14.59 | 518,800 | — | — |
| 1996-11-27 | $14.56 | $14.56 | 975,600 | — | — |
| 1996-11-26 | $14.63 | $14.63 | 1,827,200 | — | — |
| 1996-11-25 | $14.78 | $14.78 | 1,182,000 | — | — |
| 1996-11-22 | $14.84 | $14.84 | 1,647,600 | — | — |
| 1996-11-21 | $14.72 | $14.72 | 1,090,800 | — | — |
| 1996-11-20 | $14.69 | $14.69 | 2,630,000 | — | — |
| 1996-11-19 | $14.63 | $14.63 | 2,925,200 | — | — |
| 1996-11-18 | $14.28 | $14.28 | 599,200 | — | — |
| 1996-11-15 | $14.25 | $14.25 | 2,344,000 | — | — |
| 1996-11-14 | $14.22 | $14.22 | 934,800 | — | — |
| 1996-11-13 | $14.25 | $14.25 | 1,675,200 | — | — |
| 1996-11-12 | $14.34 | $14.34 | 1,557,200 | — | — |
| 1996-11-11 | $14.69 | $14.69 | 1,352,000 | — | — |
| 1996-11-08 | $14.66 | $14.66 | 2,868,000 | — | — |
| 1996-11-07 | $14.78 | $14.78 | 3,328,800 | — | — |
| 1996-11-06 | $14.44 | $14.44 | 3,086,800 | — | — |
| 1996-11-05 | $13.81 | $13.81 | 844,400 | — | — |
| 1996-11-04 | $13.59 | $13.59 | 1,906,000 | — | — |
| 1996-11-01 | $13.66 | $13.66 | 1,926,000 | — | — |
| 1996-10-31 | $13.59 | $13.59 | 1,342,800 | — | — |
| 1996-10-30 | $13.47 | $13.47 | 1,385,600 | — | — |
| 1996-10-29 | $13.41 | $13.41 | 816,800 | — | — |
| 1996-10-28 | $13.44 | $13.44 | 712,400 | — | — |
| 1996-10-25 | $13.44 | $13.44 | 1,108,400 | — | — |
| 1996-10-24 | $13.44 | $13.44 | 556,400 | — | — |
| 1996-10-23 | $13.66 | $13.66 | 1,280,000 | — | — |
| 1996-10-22 | $13.41 | $13.41 | 2,328,800 | — | — |
| 1996-10-21 | $13.69 | $13.69 | 972,800 | — | — |
| 1996-10-18 | $13.69 | $13.69 | 428,800 | — | — |
| 1996-10-17 | $13.66 | $13.66 | 1,379,200 | — | — |
| 1996-10-16 | $13.56 | $13.56 | 2,407,200 | — | — |
| 1996-10-15 | $13.25 | $13.25 | 2,460,400 | — | — |
| 1996-10-14 | $13.75 | $13.75 | 2,753,200 | — | — |
| 1996-10-11 | $13.78 | $13.78 | 6,497,200 | — | — |
| 1996-10-10 | $14.22 | $14.22 | 606,400 | — | — |
| 1996-10-09 | $14.13 | $14.13 | 1,128,800 | — | — |
| 1996-10-08 | $14.16 | $14.16 | 1,069,200 | — | — |
| 1996-10-07 | $14.00 | $14.00 | 571,600 | — | — |
| 1996-10-04 | $14.16 | $14.16 | 1,580,800 | — | — |
| 1996-10-03 | $13.81 | $13.81 | 1,494,800 | — | — |
| 1996-10-02 | $14.09 | $14.09 | 844,800 | — | — |
| 1996-10-01 | $14.31 | $14.31 | 2,236,400 | — | — |
| 1996-09-30 | $14.38 | $14.38 | 2,857,600 | — | — |
| 1996-09-27 | $14.03 | $14.03 | 1,557,600 | — | — |
| 1996-09-26 | $14.09 | $14.09 | 1,015,200 | — | — |
| 1996-09-25 | $14.09 | $14.09 | 889,600 | — | — |
| 1996-09-24 | $14.13 | $14.13 | 2,054,400 | — | — |
| 1996-09-23 | $13.81 | $13.81 | 942,000 | — | — |
| 1996-09-20 | $13.69 | $13.69 | 1,949,600 | — | — |
| 1996-09-19 | $13.56 | $13.56 | 2,128,400 | — | — |
| 1996-09-18 | $13.53 | $13.53 | 1,442,400 | — | — |
| 1996-09-17 | $13.91 | $13.91 | 2,243,600 | — | — |
| 1996-09-16 | $13.91 | $13.91 | 3,345,600 | — | — |
| 1996-09-13 | $13.63 | $13.63 | 5,107,600 | — | — |
| 1996-09-12 | $13.34 | $13.34 | 6,978,000 | — | — |
| 1996-09-11 | $12.44 | $12.44 | 2,078,800 | — | — |
| 1996-09-10 | $12.25 | $12.25 | 1,372,400 | — | — |
| 1996-09-09 | $12.25 | $12.25 | 2,461,600 | — | — |
| 1996-09-06 | $11.66 | $11.66 | 1,110,400 | — | — |
| 1996-09-05 | $11.44 | $11.44 | 642,400 | — | — |
| 1996-09-04 | $11.66 | $11.66 | 754,400 | — | — |
| 1996-09-03 | $11.72 | $11.72 | 1,544,400 | — | — |
| 1996-08-30 | $11.47 | $11.47 | 840,400 | — | — |
| 1996-08-29 | $11.53 | $11.53 | 763,600 | — | — |
| 1996-08-28 | $11.59 | $11.59 | 957,200 | — | — |
| 1996-08-27 | $11.56 | $11.56 | 797,600 | — | — |
| 1996-08-26 | $11.50 | $11.50 | 587,200 | — | — |
| 1996-08-23 | $11.56 | $11.56 | 527,200 | — | — |
| 1996-08-22 | $11.72 | $11.72 | 423,600 | — | — |
| 1996-08-21 | $11.78 | $11.78 | 431,200 | — | — |
| 1996-08-20 | $11.56 | $11.56 | 1,013,200 | — | — |
| 1996-08-19 | $11.94 | $11.94 | 1,418,400 | — | — |
| 1996-08-16 | $11.94 | $11.94 | 697,600 | — | — |
| 1996-08-15 | $12.00 | $12.00 | 1,091,200 | — | — |
| 1996-08-14 | $11.84 | $11.84 | 623,600 | — | — |
| 1996-08-13 | $12.03 | $12.03 | 1,109,200 | — | — |
| 1996-08-12 | $12.16 | $12.16 | 885,200 | — | — |
| 1996-08-09 | $12.00 | $12.00 | 841,600 | — | — |
| 1996-08-08 | $12.16 | $12.16 | 2,538,800 | — | — |
| 1996-08-07 | $12.09 | $12.09 | 1,803,600 | — | — |
| 1996-08-06 | $12.16 | $12.16 | 1,175,600 | — | — |
| 1996-08-05 | $11.94 | $11.94 | 1,483,200 | — | — |
| 1996-08-02 | $12.16 | $12.16 | 2,018,400 | — | — |
| 1996-08-01 | $12.06 | $12.06 | 1,389,600 | — | — |
| 1996-07-31 | $11.94 | $11.94 | 3,371,600 | — | — |
| 1996-07-30 | $11.28 | $11.28 | 1,958,400 | — | — |
| 1996-07-29 | $11.16 | $11.16 | 1,098,800 | — | — |
| 1996-07-26 | $11.31 | $11.31 | 1,604,800 | — | — |
| 1996-07-25 | $11.34 | $11.34 | 1,863,600 | — | — |
| 1996-07-24 | $11.34 | $11.34 | 2,386,800 | — | — |
| 1996-07-23 | $11.38 | $11.38 | 4,566,800 | — | — |
| 1996-07-22 | $11.59 | $11.59 | 941,200 | — | — |
| 1996-07-19 | $11.72 | $11.72 | 1,719,200 | — | — |
| 1996-07-18 | $12.09 | $12.09 | 5,803,200 | — | — |
| 1996-07-17 | $11.31 | $11.31 | 2,613,200 | — | — |
| 1996-07-16 | $10.91 | $10.91 | 2,282,400 | — | — |
| 1996-07-15 | $11.13 | $11.13 | 2,201,200 | — | — |
| 1996-07-12 | $11.31 | $11.31 | 3,108,400 | — | — |
| 1996-07-11 | $11.19 | $11.19 | 4,471,600 | — | — |
| 1996-07-10 | $11.19 | $11.19 | 2,866,800 | — | — |
| 1996-07-09 | $10.78 | $10.78 | 6,962,400 | — | — |
| 1996-07-08 | $9.97 | $9.97 | 1,719,200 | — | — |
| 1996-07-05 | $10.09 | $10.09 | 598,000 | — | — |
| 1996-07-03 | $10.25 | $10.25 | 1,380,400 | — | — |
| 1996-07-02 | $10.59 | $10.59 | 1,449,200 | — | — |
| 1996-07-01 | $10.88 | $10.88 | 976,400 | — | — |
| 1996-06-28 | $11.25 | $11.25 | 2,125,200 | — | — |
| 1996-06-27 | $10.50 | $10.50 | 934,000 | — | — |
| 1996-06-26 | $10.47 | $10.47 | 2,260,400 | — | — |
| 1996-06-25 | $10.63 | $10.63 | 3,178,800 | — | — |
| 1996-06-24 | $10.44 | $10.44 | 2,390,800 | — | — |
| 1996-06-21 | $10.00 | $10.00 | 4,940,000 | — | — |
| 1996-06-20 | $9.88 | $9.88 | 4,979,600 | — | — |
| 1996-06-19 | $9.78 | $9.78 | 5,496,800 | — | — |
| 1996-06-18 | $9.88 | $9.88 | 3,164,800 | — | — |
| 1996-06-17 | $9.94 | $9.94 | 3,098,000 | — | — |
| 1996-06-14 | $10.22 | $10.22 | 1,806,800 | — | — |
| 1996-06-13 | $10.38 | $10.38 | 4,777,600 | — | — |
| 1996-06-12 | $10.38 | $10.38 | 3,978,400 | — | — |
| 1996-06-11 | $10.81 | $10.81 | 2,072,000 | — | — |
| 1996-06-10 | $11.13 | $11.13 | 1,348,800 | — | — |
| 1996-06-07 | $11.19 | $11.19 | 1,288,400 | — | — |
| 1996-06-06 | $11.25 | $11.25 | 2,084,400 | — | — |
| 1996-06-05 | $11.13 | $11.13 | 4,832,800 | — | — |
| 1996-06-04 | $10.81 | $10.81 | 968,000 | — | — |
| 1996-06-03 | $10.63 | $10.63 | 924,000 | — | — |
| 1996-05-31 | $10.72 | $10.72 | 1,302,000 | — | — |
| 1996-05-30 | $10.94 | $10.94 | 1,138,000 | — | — |
| 1996-05-29 | $10.84 | $10.84 | 2,164,000 | — | — |
| 1996-05-28 | $10.75 | $10.75 | 1,905,200 | — | — |
| 1996-05-24 | $11.25 | $11.25 | 2,163,200 | — | — |
| 1996-05-23 | $10.88 | $10.88 | 1,352,000 | — | — |
| 1996-05-22 | $10.84 | $10.84 | 2,616,400 | — | — |
| 1996-05-21 | $10.56 | $10.56 | 1,100,000 | — | — |
| 1996-05-20 | $10.47 | $10.47 | 1,211,200 | — | — |
| 1996-05-17 | $10.63 | $10.63 | 1,727,600 | — | — |
| 1996-05-16 | $10.50 | $10.50 | 1,473,600 | — | — |
| 1996-05-15 | $10.56 | $10.56 | 1,868,400 | — | — |
| 1996-05-14 | $10.47 | $10.47 | 3,024,400 | — | — |
| 1996-05-13 | $10.50 | $10.50 | 1,784,000 | — | — |
| 1996-05-10 | $10.44 | $10.44 | 2,804,000 | — | — |
| 1996-05-09 | $10.34 | $10.34 | 2,052,400 | — | — |
| 1996-05-08 | $10.56 | $10.56 | 2,329,200 | — | — |
| 1996-05-07 | $10.66 | $10.66 | 1,860,800 | — | — |
| 1996-05-06 | $10.63 | $10.63 | 2,141,200 | — | — |
| 1996-05-03 | $10.59 | $10.59 | 1,720,400 | — | — |
| 1996-05-02 | $11.06 | $11.06 | 3,331,600 | — | — |
| 1996-05-01 | $11.28 | $11.28 | 7,229,200 | — | — |
| 1996-04-30 | $10.78 | $10.78 | 3,208,000 | — | — |
| 1996-04-29 | $10.94 | $10.94 | 6,096,400 | — | — |
| 1996-04-26 | $10.00 | $10.00 | 8,873,200 | — | — |
| 1996-04-25 | $10.25 | $10.25 | 2,872,800 | — | — |
| 1996-04-24 | $10.53 | $10.53 | 2,592,400 | — | — |
| 1996-04-23 | $10.66 | $10.66 | 2,116,800 | — | — |
| 1996-04-22 | $10.59 | $10.59 | 1,414,400 | — | — |
| 1996-04-19 | $10.63 | $10.63 | 2,889,600 | — | — |
| 1996-04-18 | $10.66 | $10.66 | 3,472,800 | — | — |
| 1996-04-17 | $10.66 | $10.66 | 4,750,800 | — | — |
| 1996-04-16 | $10.84 | $10.84 | 2,438,800 | — | — |
| 1996-04-15 | $10.94 | $10.94 | 3,684,800 | — | — |
| 1996-04-12 | $10.91 | $10.91 | 5,232,800 | — | — |
| 1996-04-11 | $10.53 | $10.53 | 13,078,400 | — | — |
| 1996-04-10 | $9.94 | $9.94 | 3,601,200 | — | — |
| 1996-04-09 | $10.69 | $10.69 | 1,670,400 | — | — |
| 1996-04-08 | $10.81 | $10.81 | 3,146,000 | — | — |
| 1996-04-04 | $11.31 | $11.31 | 2,607,200 | — | — |
| 1996-04-03 | $11.53 | $11.53 | 1,500,000 | — | — |
| 1996-04-02 | $11.72 | $11.72 | 1,510,000 | — | — |
| 1996-04-01 | $11.59 | $11.59 | 2,017,600 | — | — |
| 1996-03-29 | $11.50 | $11.50 | 2,518,000 | — | — |
| 1996-03-28 | $11.53 | $11.53 | 2,387,600 | — | — |
| 1996-03-27 | $11.66 | $11.66 | 2,100,000 | — | — |
| 1996-03-26 | $12.03 | $12.03 | 1,680,400 | — | — |
| 1996-03-25 | $12.31 | $12.31 | 962,800 | — | — |
| 1996-03-22 | $12.22 | $12.22 | 864,000 | — | — |
| 1996-03-21 | $12.34 | $12.34 | 2,798,000 | — | — |
| 1996-03-20 | $11.75 | $11.75 | 1,618,400 | — | — |
| 1996-03-19 | $11.66 | $11.66 | 3,010,800 | — | — |
| 1996-03-18 | $11.66 | $11.66 | 1,257,600 | — | — |
| 1996-03-15 | $11.63 | $11.63 | 3,353,200 | — | — |
| 1996-03-14 | $11.66 | $11.66 | 2,347,200 | — | — |
| 1996-03-13 | $11.75 | $11.75 | 1,727,200 | — | — |
| 1996-03-12 | $11.72 | $11.72 | 1,136,000 | — | — |
| 1996-03-11 | $11.66 | $11.66 | 2,867,200 | — | — |
| 1996-03-08 | $11.66 | $11.66 | 1,256,000 | — | — |
| 1996-03-07 | $12.09 | $12.09 | 1,653,200 | — | — |
| 1996-03-06 | $11.75 | $11.75 | 1,193,600 | — | — |
| 1996-03-05 | $11.88 | $11.88 | 1,694,400 | — | — |
| 1996-03-04 | $11.84 | $11.84 | 1,231,200 | — | — |
| 1996-03-01 | $12.09 | $12.09 | 1,504,800 | — | — |
| 1996-02-29 | $12.00 | $12.00 | 2,678,800 | — | — |
| 1996-02-28 | $11.88 | $11.88 | 11,712,400 | — | — |
| 1996-02-27 | $10.63 | $10.63 | 4,374,400 | — | — |
| 1996-02-26 | $10.78 | $10.78 | 3,145,200 | — | — |
| 1996-02-23 | $11.16 | $11.16 | 3,022,400 | — | — |
| 1996-02-22 | $11.47 | $11.47 | 1,714,000 | — | — |
| 1996-02-21 | $11.28 | $11.28 | 2,306,000 | — | — |
| 1996-02-20 | $11.28 | $11.28 | 1,865,600 | — | — |
| 1996-02-16 | $11.56 | $11.56 | 1,016,000 | — | — |
| 1996-02-15 | $11.75 | $11.75 | 2,176,800 | — | — |
| 1996-02-14 | $11.78 | $11.78 | 1,195,200 | — | — |
| 1996-02-13 | $12.31 | $12.31 | 909,200 | — | — |
| 1996-02-12 | $12.47 | $12.47 | 1,034,400 | — | — |
| 1996-02-09 | $12.38 | $12.38 | 1,729,200 | — | — |
| 1996-02-08 | $12.16 | $12.16 | 1,618,000 | — | — |
| 1996-02-07 | $12.13 | $12.13 | 1,830,400 | — | — |
| 1996-02-06 | $12.34 | $12.34 | 1,234,400 | — | — |
| 1996-02-05 | $12.13 | $12.13 | 1,756,000 | — | — |
| 1996-02-02 | $12.38 | $12.38 | 2,602,400 | — | — |
| 1996-02-01 | $12.56 | $12.56 | 3,555,600 | — | — |
| 1996-01-31 | $12.81 | $12.81 | 1,524,000 | — | — |
| 1996-01-30 | $12.53 | $12.53 | 1,320,000 | — | — |
| 1996-01-29 | $12.25 | $12.25 | 2,356,800 | — | — |
| 1996-01-26 | $12.38 | $12.38 | 3,092,800 | — | — |
| 1996-01-25 | $11.75 | $11.75 | 910,800 | — | — |
| 1996-01-24 | $11.53 | $11.53 | 1,162,000 | — | — |
| 1996-01-23 | $11.06 | $11.06 | 620,800 | — | — |
| 1996-01-22 | $11.25 | $11.25 | 1,596,800 | — | — |
| 1996-01-19 | $11.47 | $11.47 | 2,127,200 | — | — |
| 1996-01-18 | $11.63 | $11.63 | 1,714,400 | — | — |
| 1996-01-17 | $10.69 | $10.69 | 955,200 | — | — |
| 1996-01-16 | $10.75 | $10.75 | 2,298,400 | — | — |
| 1996-01-15 | $10.44 | $10.44 | 1,462,400 | — | — |
| 1996-01-12 | $11.00 | $11.00 | 1,616,800 | — | — |
| 1996-01-11 | $11.00 | $11.00 | 2,521,600 | — | — |
| 1996-01-10 | $10.41 | $10.41 | 4,256,400 | — | — |
| 1996-01-09 | $11.13 | $11.13 | 2,938,800 | — | — |
| 1996-01-08 | $11.84 | $11.84 | 310,000 | — | — |
| 1996-01-05 | $12.09 | $12.09 | 1,946,800 | — | — |
| 1996-01-04 | $11.81 | $11.81 | 2,151,200 | — | — |
| 1996-01-03 | $12.22 | $12.22 | 1,514,800 | — | — |
| 1996-01-02 | $11.94 | $11.94 | 2,133,200 | — | — |