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
- 1986-07-09 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 | $12.56 | $12.56 | 1,790,800 | — | — |
| 1996-12-30 | $12.63 | $12.62 | 1,921,400 | — | — |
| 1996-12-27 | $12.69 | $12.69 | 3,472,200 | — | — |
| 1996-12-26 | $12.81 | $12.81 | 2,316,600 | — | — |
| 1996-12-24 | $12.69 | $12.69 | 2,451,200 | — | — |
| 1996-12-23 | $12.31 | $12.31 | 3,050,800 | — | — |
| 1996-12-20 | $12.31 | $12.31 | 5,823,000 | — | — |
| 1996-12-19 | $12.44 | $12.44 | 5,666,600 | — | — |
| 1996-12-18 | $12.13 | $12.12 | 4,773,800 | — | — |
| 1996-12-17 | $12.06 | $12.06 | 6,423,400 | — | — |
| 1996-12-16 | $11.56 | $11.56 | 2,535,800 | — | — |
| 1996-12-13 | $11.75 | $11.75 | 1,575,400 | — | — |
| 1996-12-12 | $11.69 | $11.69 | 3,295,600 | — | — |
| 1996-12-11 | $11.75 | $11.75 | 3,786,200 | — | — |
| 1996-12-10 | $11.75 | $11.75 | 3,892,000 | — | — |
| 1996-12-09 | $11.75 | $11.75 | 2,116,200 | — | — |
| 1996-12-06 | $11.56 | $11.56 | 3,495,600 | — | — |
| 1996-12-05 | $11.50 | $11.50 | 2,360,800 | — | — |
| 1996-12-04 | $11.63 | $11.62 | 5,465,400 | — | — |
| 1996-12-03 | $11.75 | $11.75 | 8,173,200 | — | — |
| 1996-12-02 | $11.81 | $11.81 | 8,606,000 | — | — |
| 1996-11-29 | $11.63 | $11.62 | 109,600 | — | — |
| 1996-11-27 | $11.63 | $11.62 | 2,199,200 | — | — |
| 1996-11-26 | $11.69 | $11.69 | 6,004,400 | — | — |
| 1996-11-25 | $11.44 | $11.44 | 5,463,800 | — | — |
| 1996-11-22 | $11.13 | $11.12 | 4,826,000 | — | — |
| 1996-11-21 | $10.94 | $10.94 | 4,135,800 | — | — |
| 1996-11-20 | $11.00 | $11.00 | 5,257,400 | — | — |
| 1996-11-19 | $10.56 | $10.56 | 1,700,200 | — | — |
| 1996-11-18 | $10.31 | $10.31 | 1,383,200 | — | — |
| 1996-11-15 | $10.38 | $10.37 | 1,982,600 | — | — |
| 1996-11-14 | $10.69 | $10.69 | 717,000 | — | — |
| 1996-11-13 | $10.75 | $10.75 | 3,282,000 | — | — |
| 1996-11-12 | $11.00 | $11.00 | 3,087,000 | — | — |
| 1996-11-11 | $10.94 | $10.94 | 2,726,800 | — | — |
| 1996-11-08 | $11.13 | $11.12 | 5,337,800 | — | — |
| 1996-11-07 | $10.81 | $10.81 | 4,453,000 | — | — |
| 1996-11-06 | $10.69 | $10.69 | 2,960,400 | — | — |
| 1996-11-05 | $10.31 | $10.31 | 5,133,200 | — | — |
| 1996-11-04 | $10.06 | $10.06 | 1,137,000 | — | — |
| 1996-11-01 | $9.94 | $9.94 | 2,531,200 | — | — |
| 1996-10-31 | $9.94 | $9.94 | 8,249,800 | — | — |
| 1996-10-30 | $9.56 | $9.56 | 9,439,000 | — | — |
| 1996-10-29 | $10.06 | $10.06 | 4,466,200 | — | — |
| 1996-10-28 | $10.16 | $10.16 | 1,580,600 | — | — |
| 1996-10-25 | $10.13 | $10.12 | 1,047,600 | — | — |
| 1996-10-24 | $10.19 | $10.19 | 1,067,200 | — | — |
| 1996-10-23 | $10.06 | $10.06 | 2,062,200 | — | — |
| 1996-10-22 | $10.06 | $10.06 | 774,600 | — | — |
| 1996-10-21 | $10.25 | $10.25 | 2,088,400 | — | — |
| 1996-10-18 | $10.25 | $10.25 | 2,794,000 | — | — |
| 1996-10-17 | $10.50 | $10.50 | 1,909,400 | — | — |
| 1996-10-16 | $10.69 | $10.69 | 2,446,000 | — | — |
| 1996-10-15 | $10.81 | $10.81 | 2,114,600 | — | — |
| 1996-10-14 | $11.00 | $11.00 | 1,368,600 | — | — |
| 1996-10-11 | $10.94 | $10.94 | 3,588,000 | — | — |
| 1996-10-10 | $10.56 | $10.56 | 3,638,000 | — | — |
| 1996-10-09 | $10.38 | $10.37 | 747,600 | — | — |
| 1996-10-08 | $10.41 | $10.41 | 3,743,000 | — | — |
| 1996-10-07 | $10.25 | $10.25 | 2,998,000 | — | — |
| 1996-10-04 | $10.06 | $10.06 | 1,786,000 | — | — |
| 1996-10-03 | $10.06 | $10.06 | 3,587,000 | — | — |
| 1996-10-02 | $10.19 | $10.19 | 2,732,800 | — | — |
| 1996-10-01 | $10.31 | $10.31 | 2,954,400 | — | — |
| 1996-09-30 | $10.25 | $10.25 | 1,422,200 | — | — |
| 1996-09-27 | $10.19 | $10.19 | 2,295,200 | — | — |
| 1996-09-26 | $9.94 | $9.94 | 3,339,400 | — | — |
| 1996-09-25 | $9.94 | $9.94 | 2,014,400 | — | — |
| 1996-09-24 | $10.06 | $10.06 | 3,138,400 | — | — |
| 1996-09-23 | $9.94 | $9.94 | 1,570,600 | — | — |
| 1996-09-20 | $10.00 | $10.00 | 2,463,000 | — | — |
| 1996-09-19 | $10.06 | $10.06 | 1,539,200 | — | — |
| 1996-09-18 | $9.94 | $9.94 | 2,765,000 | — | — |
| 1996-09-17 | $10.13 | $10.12 | 3,949,800 | — | — |
| 1996-09-16 | $10.31 | $10.31 | 2,657,600 | — | — |
| 1996-09-13 | $10.69 | $10.69 | 2,935,000 | — | — |
| 1996-09-12 | $10.50 | $10.50 | 2,824,000 | — | — |
| 1996-09-11 | $10.63 | $10.62 | 4,778,600 | — | — |
| 1996-09-10 | $10.75 | $10.75 | 1,713,000 | — | — |
| 1996-09-09 | $11.06 | $11.06 | 2,165,000 | — | — |
| 1996-09-06 | $10.69 | $10.69 | 2,299,000 | — | — |
| 1996-09-05 | $10.56 | $10.56 | 4,677,000 | — | — |
| 1996-09-04 | $10.56 | $10.56 | 1,893,600 | — | — |
| 1996-09-03 | $10.31 | $10.31 | 1,438,000 | — | — |
| 1996-08-30 | $9.94 | $9.94 | 1,275,200 | — | — |
| 1996-08-29 | $10.13 | $10.12 | 812,600 | — | — |
| 1996-08-28 | $10.44 | $10.44 | 1,480,000 | — | — |
| 1996-08-27 | $10.44 | $10.44 | 1,215,600 | — | — |
| 1996-08-26 | $10.31 | $10.31 | 771,800 | — | — |
| 1996-08-23 | $10.25 | $10.25 | 1,297,400 | — | — |
| 1996-08-22 | $10.31 | $10.31 | 2,064,400 | — | — |
| 1996-08-21 | $10.25 | $10.25 | 735,000 | — | — |
| 1996-08-20 | $10.31 | $10.31 | 731,600 | — | — |
| 1996-08-19 | $10.38 | $10.37 | 1,132,800 | — | — |
| 1996-08-16 | $10.31 | $10.31 | 1,125,000 | — | — |
| 1996-08-15 | $10.19 | $10.19 | 1,378,400 | — | — |
| 1996-08-14 | $10.31 | $10.31 | 1,706,800 | — | — |
| 1996-08-13 | $10.56 | $10.56 | 1,667,000 | — | — |
| 1996-08-12 | $10.56 | $10.56 | 3,291,800 | — | — |
| 1996-08-09 | $10.50 | $10.50 | 1,239,000 | — | — |
| 1996-08-08 | $10.44 | $10.44 | 2,107,400 | — | — |
| 1996-08-07 | $10.56 | $10.56 | 2,436,000 | — | — |
| 1996-08-06 | $10.56 | $10.56 | 1,716,600 | — | — |
| 1996-08-05 | $10.69 | $10.69 | 2,848,600 | — | — |
| 1996-08-02 | $10.56 | $10.56 | 3,788,600 | — | — |
| 1996-08-01 | $10.44 | $10.44 | 2,257,600 | — | — |
| 1996-07-31 | $10.25 | $10.25 | 3,251,400 | — | — |
| 1996-07-30 | $10.13 | $10.12 | 1,905,800 | — | — |
| 1996-07-29 | $9.88 | $9.88 | 2,505,800 | — | — |
| 1996-07-26 | $10.06 | $10.06 | 3,888,200 | — | — |
| 1996-07-25 | $10.06 | $10.06 | 3,294,200 | — | — |
| 1996-07-24 | $10.19 | $10.19 | 3,131,200 | — | — |
| 1996-07-23 | $10.31 | $10.31 | 2,182,000 | — | — |
| 1996-07-22 | $10.50 | $10.50 | 1,943,400 | — | — |
| 1996-07-19 | $10.31 | $10.31 | 3,065,600 | — | — |
| 1996-07-18 | $10.44 | $10.44 | 3,242,800 | — | — |
| 1996-07-17 | $10.50 | $10.50 | 3,298,600 | — | — |
| 1996-07-16 | $9.94 | $9.94 | 3,808,200 | — | — |
| 1996-07-15 | $10.19 | $10.19 | 3,120,600 | — | — |
| 1996-07-12 | $10.38 | $10.37 | 1,817,200 | — | — |
| 1996-07-11 | $10.06 | $10.06 | 3,923,800 | — | — |
| 1996-07-10 | $10.00 | $10.00 | 3,285,200 | — | — |
| 1996-07-09 | $10.13 | $10.12 | 3,310,200 | — | — |
| 1996-07-08 | $10.13 | $10.12 | 4,206,200 | — | — |
| 1996-07-05 | $10.25 | $10.25 | 733,800 | — | — |
| 1996-07-03 | $10.63 | $10.62 | 2,668,600 | — | — |
| 1996-07-02 | $10.56 | $10.56 | 2,064,400 | — | — |
| 1996-07-01 | $10.50 | $10.50 | 1,858,600 | — | — |
| 1996-06-28 | $10.81 | $10.81 | 4,156,800 | — | — |
| 1996-06-27 | $10.56 | $10.56 | 3,954,200 | — | — |
| 1996-06-26 | $10.16 | $10.16 | 4,776,200 | — | — |
| 1996-06-25 | $10.38 | $10.37 | 2,551,800 | — | — |
| 1996-06-24 | $10.34 | $10.34 | 4,768,800 | — | — |
| 1996-06-21 | $10.38 | $10.37 | 5,867,400 | — | — |
| 1996-06-20 | $10.38 | $10.37 | 5,163,200 | — | — |
| 1996-06-19 | $10.19 | $10.19 | 14,339,200 | — | — |
| 1996-06-18 | $9.94 | $9.94 | 1,133,000 | — | — |
| 1996-06-17 | $9.88 | $9.88 | 1,217,000 | — | — |
| 1996-06-14 | $10.13 | $10.12 | 864,400 | — | — |
| 1996-06-13 | $10.13 | $10.12 | 1,579,600 | — | — |
| 1996-06-12 | $10.25 | $10.25 | 3,316,000 | — | — |
| 1996-06-11 | $10.25 | $10.25 | 1,549,600 | — | — |
| 1996-06-10 | $10.13 | $10.12 | 1,725,200 | — | — |
| 1996-06-07 | $10.31 | $10.31 | 2,291,200 | — | — |
| 1996-06-06 | $10.38 | $10.37 | 4,661,000 | — | — |
| 1996-06-05 | $10.47 | $10.47 | 5,190,400 | — | — |
| 1996-06-04 | $10.13 | $10.12 | 1,437,200 | — | — |
| 1996-06-03 | $10.19 | $10.19 | 2,223,800 | — | — |
| 1996-05-31 | $10.00 | $10.00 | 925,800 | — | — |
| 1996-05-30 | $9.94 | $9.94 | 506,600 | — | — |
| 1996-05-29 | $9.88 | $9.88 | 1,438,200 | — | — |
| 1996-05-28 | $9.88 | $9.88 | 2,552,800 | — | — |
| 1996-05-24 | $9.88 | $9.88 | 1,279,800 | — | — |
| 1996-05-23 | $9.94 | $9.94 | 2,515,600 | — | — |
| 1996-05-22 | $10.44 | $10.44 | 2,201,600 | — | — |
| 1996-05-21 | $10.19 | $10.19 | 1,330,400 | — | — |
| 1996-05-20 | $10.13 | $10.12 | 843,400 | — | — |
| 1996-05-17 | $10.13 | $10.12 | 1,931,600 | — | — |
| 1996-05-16 | $10.19 | $10.19 | 1,974,400 | — | — |
| 1996-05-15 | $10.06 | $10.06 | 4,272,200 | — | — |
| 1996-05-14 | $10.41 | $10.41 | 3,739,000 | — | — |
| 1996-05-13 | $10.38 | $10.37 | 3,716,000 | — | — |
| 1996-05-10 | $9.94 | $9.94 | 3,469,000 | — | — |
| 1996-05-09 | $9.63 | $9.62 | 3,168,200 | — | — |
| 1996-05-08 | $9.25 | $9.25 | 2,002,600 | — | — |
| 1996-05-07 | $9.13 | $9.12 | 1,538,800 | — | — |
| 1996-05-06 | $9.47 | $9.47 | 1,176,400 | — | — |
| 1996-05-03 | $9.50 | $9.50 | 2,616,400 | — | — |
| 1996-05-02 | $9.25 | $9.25 | 2,008,400 | — | — |
| 1996-05-01 | $9.69 | $9.69 | 2,614,000 | — | — |
| 1996-04-30 | $9.50 | $9.50 | 1,443,800 | — | — |
| 1996-04-29 | $9.38 | $9.37 | 1,602,800 | — | — |
| 1996-04-26 | $9.44 | $9.44 | 1,342,000 | — | — |
| 1996-04-25 | $9.50 | $9.50 | 1,308,600 | — | — |
| 1996-04-24 | $9.44 | $9.44 | 1,282,200 | — | — |
| 1996-04-23 | $9.56 | $9.56 | 1,690,000 | — | — |
| 1996-04-22 | $9.44 | $9.44 | 806,200 | — | — |
| 1996-04-19 | $9.38 | $9.37 | 2,122,800 | — | — |
| 1996-04-18 | $9.38 | $9.37 | 1,492,800 | — | — |
| 1996-04-17 | $9.31 | $9.31 | 808,400 | — | — |
| 1996-04-16 | $9.31 | $9.31 | 2,166,000 | — | — |
| 1996-04-15 | $9.44 | $9.44 | 1,457,400 | — | — |
| 1996-04-12 | $9.31 | $9.31 | 2,159,400 | — | — |
| 1996-04-11 | $9.06 | $9.06 | 2,627,400 | — | — |
| 1996-04-10 | $8.75 | $8.75 | 1,698,400 | — | — |
| 1996-04-09 | $8.81 | $8.81 | 1,519,200 | — | — |
| 1996-04-08 | $8.88 | $8.88 | 4,293,800 | — | — |
| 1996-04-04 | $9.13 | $9.12 | 2,347,600 | — | — |
| 1996-04-03 | $9.13 | $9.12 | 4,121,600 | — | — |
| 1996-04-02 | $9.06 | $9.06 | 1,233,200 | — | — |
| 1996-04-01 | $9.28 | $9.28 | 1,444,400 | — | — |
| 1996-03-29 | $9.38 | $9.37 | 2,335,000 | — | — |
| 1996-03-28 | $9.31 | $9.31 | 3,033,800 | — | — |
| 1996-03-27 | $9.38 | $9.37 | 1,069,600 | — | — |
| 1996-03-26 | $9.19 | $9.19 | 714,000 | — | — |
| 1996-03-25 | $9.19 | $9.19 | 804,600 | — | — |
| 1996-03-22 | $9.38 | $9.37 | 2,220,200 | — | — |
| 1996-03-21 | $9.44 | $9.44 | 3,550,000 | — | — |
| 1996-03-20 | $9.38 | $9.37 | 1,271,000 | — | — |
| 1996-03-19 | $9.69 | $9.69 | 4,666,200 | — | — |
| 1996-03-18 | $9.75 | $9.75 | 3,123,200 | — | — |
| 1996-03-15 | $9.44 | $9.44 | 2,749,400 | — | — |
| 1996-03-14 | $9.44 | $9.44 | 4,573,000 | — | — |
| 1996-03-13 | $9.25 | $9.25 | 2,587,600 | — | — |
| 1996-03-12 | $8.88 | $8.88 | 1,126,200 | — | — |
| 1996-03-11 | $8.69 | $8.69 | 1,335,800 | — | — |
| 1996-03-08 | $8.75 | $8.75 | 1,935,800 | — | — |
| 1996-03-07 | $9.00 | $9.00 | 1,743,200 | — | — |
| 1996-03-06 | $9.13 | $9.12 | 5,416,200 | — | — |
| 1996-03-05 | $9.00 | $9.00 | 3,376,800 | — | — |
| 1996-03-04 | $9.00 | $9.00 | 3,724,400 | — | — |
| 1996-03-01 | $8.81 | $8.81 | 1,650,600 | — | — |
| 1996-02-29 | $8.63 | $8.62 | 1,839,800 | — | — |
| 1996-02-28 | $8.56 | $8.56 | 1,440,800 | — | — |
| 1996-02-27 | $8.50 | $8.50 | 2,100,800 | — | — |
| 1996-02-26 | $8.69 | $8.69 | 1,666,800 | — | — |
| 1996-02-23 | $8.91 | $8.91 | 1,772,000 | — | — |
| 1996-02-22 | $9.00 | $9.00 | 2,792,000 | — | — |
| 1996-02-21 | $8.94 | $8.94 | 2,190,400 | — | — |
| 1996-02-20 | $9.00 | $9.00 | 2,736,000 | — | — |
| 1996-02-16 | $8.88 | $8.88 | 2,549,800 | — | — |
| 1996-02-15 | $8.94 | $8.94 | 4,284,600 | — | — |
| 1996-02-14 | $8.75 | $8.75 | 6,181,600 | — | — |
| 1996-02-13 | $8.63 | $8.62 | 3,070,400 | — | — |
| 1996-02-12 | $8.53 | $8.53 | 4,076,400 | — | — |
| 1996-02-09 | $8.19 | $8.19 | 2,810,600 | — | — |
| 1996-02-08 | $8.25 | $8.25 | 3,779,400 | — | — |
| 1996-02-07 | $8.06 | $8.06 | 1,621,400 | — | — |
| 1996-02-06 | $8.06 | $8.06 | 1,694,800 | — | — |
| 1996-02-05 | $8.13 | $8.13 | 2,048,200 | — | — |
| 1996-02-02 | $8.00 | $8.00 | 760,800 | — | — |
| 1996-02-01 | $8.06 | $8.06 | 1,692,600 | — | — |
| 1996-01-31 | $7.81 | $7.81 | 1,121,800 | — | — |
| 1996-01-30 | $7.72 | $7.72 | 2,009,600 | — | — |
| 1996-01-29 | $7.56 | $7.56 | 1,350,200 | — | — |
| 1996-01-26 | $7.56 | $7.56 | 2,062,800 | — | — |
| 1996-01-25 | $7.44 | $7.44 | 1,388,400 | — | — |
| 1996-01-24 | $7.56 | $7.56 | 2,666,800 | — | — |
| 1996-01-23 | $7.56 | $7.56 | 2,453,600 | — | — |
| 1996-01-22 | $7.44 | $7.44 | 1,396,400 | — | — |
| 1996-01-19 | $7.38 | $7.37 | 3,011,600 | — | — |
| 1996-01-18 | $7.50 | $7.50 | 2,764,800 | — | — |
| 1996-01-17 | $7.56 | $7.56 | 4,298,800 | — | — |
| 1996-01-16 | $8.00 | $8.00 | 1,308,000 | — | — |
| 1996-01-15 | $7.91 | $7.91 | 860,000 | — | — |
| 1996-01-12 | $8.00 | $8.00 | 879,200 | — | — |
| 1996-01-11 | $8.13 | $8.13 | 596,000 | — | — |
| 1996-01-10 | $8.06 | $8.06 | 1,423,200 | — | — |
| 1996-01-09 | $8.06 | $8.06 | 1,278,200 | — | — |
| 1996-01-08 | $8.19 | $8.19 | 333,400 | — | — |
| 1996-01-05 | $8.16 | $8.16 | 2,828,600 | — | — |
| 1996-01-04 | $8.00 | $8.00 | 3,860,000 | — | — |
| 1996-01-03 | $7.63 | $7.62 | 2,239,800 | — | — |
| 1996-01-02 | $7.69 | $7.69 | 1,247,200 | — | — |