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
- 1973-02-21 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 | $10.34 | $17.32 | 585,200 | — | — |
| 1996-12-30 | $10.38 | $17.37 | 548,400 | — | — |
| 1996-12-27 | $10.44 | $17.47 | 1,414,800 | — | — |
| 1996-12-26 | $10.38 | $17.37 | 1,107,200 | — | — |
| 1996-12-24 | $10.38 | $17.37 | 274,800 | — | — |
| 1996-12-23 | $10.28 | $17.21 | 448,000 | — | — |
| 1996-12-20 | $10.19 | $17.06 | 1,866,400 | — | — |
| 1996-12-19 | $10.03 | $16.79 | 1,884,800 | — | — |
| 1996-12-18 | $10.00 | $16.74 | 1,523,200 | — | — |
| 1996-12-17 | $10.09 | $16.90 | 2,225,600 | — | — |
| 1996-12-16 | $10.22 | $17.11 | 1,316,000 | — | — |
| 1996-12-13 | $10.22 | $17.11 | 1,452,800 | — | — |
| 1996-12-12 | $10.34 | $17.32 | 2,049,600 | — | — |
| 1996-12-11 | $10.28 | $17.21 | 850,400 | — | — |
| 1996-12-10 | $10.34 | $17.32 | 530,800 | — | — |
| 1996-12-09 | $10.34 | $17.32 | 1,150,000 | — | — |
| 1996-12-06 | $10.28 | $17.21 | 1,108,400 | — | — |
| 1996-12-05 | $10.25 | $17.16 | 2,401,600 | — | — |
| 1996-12-04 | $10.31 | $17.26 | 6,026,800 | — | — |
| 1996-12-03 | $10.19 | $17.06 | 2,872,800 | — | — |
| 1996-12-02 | $10.28 | $17.21 | 1,615,200 | — | — |
| 1996-11-29 | $10.28 | $17.21 | 264,400 | — | — |
| 1996-11-27 | $10.31 | $17.26 | 530,000 | — | — |
| 1996-11-26 | $10.38 | $17.37 | 2,534,400 | — | — |
| 1996-11-25 | $10.50 | $17.58 | 876,400 | — | — |
| 1996-11-22 | $10.38 | $17.37 | 1,222,000 | — | — |
| 1996-11-21 | $10.06 | $16.85 | 2,691,600 | — | — |
| 1996-11-20 | $10.06 | $16.85 | 2,891,600 | — | — |
| 1996-11-19 | $10.28 | $17.21 | 2,422,800 | — | — |
| 1996-11-18 | $10.34 | $17.32 | 2,533,200 | — | — |
| 1996-11-15 | $10.13 | $16.95 | 3,938,000 | — | — |
| 1996-11-14 | $10.06 | $16.85 | 2,994,000 | — | — |
| 1996-11-13 | $9.94 | $16.64 | 4,007,200 | — | — |
| 1996-11-12 | $9.75 | $16.32 | 2,760,000 | — | — |
| 1996-11-11 | $9.78 | $16.38 | 2,411,200 | — | — |
| 1996-11-08 | $9.78 | $16.38 | 2,566,800 | — | — |
| 1996-11-07 | $9.72 | $16.27 | 1,707,200 | — | — |
| 1996-11-06 | $9.81 | $16.43 | 3,138,800 | — | — |
| 1996-11-05 | $9.59 | $16.06 | 4,005,600 | — | — |
| 1996-11-04 | $9.50 | $15.90 | 1,789,200 | — | — |
| 1996-11-01 | $9.50 | $15.90 | 2,827,200 | — | — |
| 1996-10-31 | $9.31 | $15.59 | 3,537,600 | — | — |
| 1996-10-30 | $9.28 | $15.54 | 1,451,200 | — | — |
| 1996-10-29 | $9.16 | $15.33 | 1,291,200 | — | — |
| 1996-10-28 | $9.13 | $15.28 | 2,497,600 | — | — |
| 1996-10-25 | $9.16 | $15.33 | 3,454,000 | — | — |
| 1996-10-24 | $9.38 | $15.70 | 2,481,200 | — | — |
| 1996-10-23 | $9.41 | $15.75 | 1,470,000 | — | — |
| 1996-10-22 | $9.56 | $16.01 | 1,354,400 | — | — |
| 1996-10-21 | $9.75 | $16.32 | 1,513,200 | — | — |
| 1996-10-18 | $9.81 | $16.42 | 2,587,200 | — | — |
| 1996-10-17 | $9.78 | $16.36 | 1,813,600 | — | — |
| 1996-10-16 | $9.53 | $15.95 | 1,094,000 | — | — |
| 1996-10-15 | $11.00 | $15.93 | 1,276,000 | — | — |
| 1996-10-14 | $11.09 | $16.07 | 2,074,800 | — | — |
| 1996-10-11 | $10.97 | $15.89 | 2,486,800 | — | — |
| 1996-10-10 | $11.03 | $15.98 | 9,442,800 | — | — |
| 1996-10-09 | $10.91 | $15.80 | 1,038,800 | — | — |
| 1996-10-08 | $10.97 | $15.89 | 2,962,000 | — | — |
| 1996-10-07 | $10.91 | $15.80 | 2,564,400 | — | — |
| 1996-10-04 | $10.97 | $15.89 | 4,747,600 | — | — |
| 1996-10-03 | $10.84 | $15.71 | 3,575,200 | — | — |
| 1996-10-02 | $10.91 | $15.80 | 3,200,000 | — | — |
| 1996-10-01 | $10.97 | $15.89 | 577,200 | — | — |
| 1996-09-30 | $11.03 | $15.98 | 1,437,600 | — | — |
| 1996-09-27 | $10.97 | $15.89 | 4,444,000 | — | — |
| 1996-09-26 | $11.03 | $15.98 | 3,369,200 | — | — |
| 1996-09-25 | $11.09 | $16.07 | 1,299,600 | — | — |
| 1996-09-24 | $11.22 | $16.25 | 3,491,200 | — | — |
| 1996-09-23 | $11.09 | $16.07 | 443,600 | — | — |
| 1996-09-20 | $11.13 | $16.12 | 2,337,600 | — | — |
| 1996-09-19 | $11.06 | $16.03 | 2,391,200 | — | — |
| 1996-09-18 | $11.00 | $15.93 | 1,253,200 | — | — |
| 1996-09-17 | $11.06 | $16.03 | 2,814,800 | — | — |
| 1996-09-16 | $11.19 | $16.21 | 1,679,200 | — | — |
| 1996-09-13 | $11.25 | $16.30 | 4,422,000 | — | — |
| 1996-09-12 | $11.41 | $16.52 | 4,021,200 | — | — |
| 1996-09-11 | $11.03 | $15.98 | 4,128,800 | — | — |
| 1996-09-10 | $11.06 | $16.03 | 2,188,000 | — | — |
| 1996-09-09 | $11.03 | $15.98 | 778,800 | — | — |
| 1996-09-06 | $10.94 | $15.84 | 2,990,000 | — | — |
| 1996-09-05 | $10.63 | $15.39 | 5,515,200 | — | — |
| 1996-09-04 | $10.59 | $15.35 | 1,644,000 | — | — |
| 1996-09-03 | $10.69 | $15.48 | 870,800 | — | — |
| 1996-08-30 | $10.56 | $15.30 | 535,200 | — | — |
| 1996-08-29 | $10.69 | $15.48 | 921,600 | — | — |
| 1996-08-28 | $10.75 | $15.57 | 522,000 | — | — |
| 1996-08-27 | $10.72 | $15.53 | 1,266,800 | — | — |
| 1996-08-26 | $10.66 | $15.44 | 598,400 | — | — |
| 1996-08-23 | $10.78 | $15.62 | 622,000 | — | — |
| 1996-08-22 | $10.75 | $15.57 | 2,246,400 | — | — |
| 1996-08-21 | $10.81 | $15.66 | 640,400 | — | — |
| 1996-08-20 | $10.81 | $15.66 | 605,200 | — | — |
| 1996-08-19 | $10.75 | $15.57 | 867,200 | — | — |
| 1996-08-16 | $10.88 | $15.75 | 1,540,000 | — | — |
| 1996-08-15 | $10.88 | $15.75 | 784,400 | — | — |
| 1996-08-14 | $10.97 | $15.89 | 3,898,400 | — | — |
| 1996-08-13 | $10.94 | $15.84 | 2,792,000 | — | — |
| 1996-08-12 | $10.88 | $15.75 | 1,321,200 | — | — |
| 1996-08-09 | $10.63 | $15.39 | 2,455,600 | — | — |
| 1996-08-08 | $10.31 | $14.94 | 2,293,600 | — | — |
| 1996-08-07 | $10.19 | $14.76 | 1,752,000 | — | — |
| 1996-08-06 | $10.03 | $14.53 | 763,200 | — | — |
| 1996-08-05 | $10.13 | $14.67 | 792,000 | — | — |
| 1996-08-02 | $10.16 | $14.71 | 1,518,800 | — | — |
| 1996-08-01 | $9.97 | $14.44 | 524,800 | — | — |
| 1996-07-31 | $9.78 | $14.17 | 906,000 | — | — |
| 1996-07-30 | $9.72 | $14.08 | 759,200 | — | — |
| 1996-07-29 | $9.72 | $14.08 | 397,600 | — | — |
| 1996-07-26 | $9.75 | $14.12 | 519,200 | — | — |
| 1996-07-25 | $9.78 | $14.17 | 770,000 | — | — |
| 1996-07-24 | $9.47 | $13.72 | 1,278,400 | — | — |
| 1996-07-23 | $9.50 | $13.76 | 1,340,800 | — | — |
| 1996-07-22 | $9.75 | $14.12 | 744,000 | — | — |
| 1996-07-19 | $9.63 | $13.94 | 2,911,600 | — | — |
| 1996-07-18 | $9.78 | $14.13 | 544,400 | — | — |
| 1996-07-17 | $9.75 | $14.08 | 1,024,000 | — | — |
| 1996-07-16 | $9.28 | $13.41 | 2,535,200 | — | — |
| 1996-07-15 | $9.50 | $13.72 | 1,824,000 | — | — |
| 1996-07-12 | $9.66 | $13.95 | 1,862,400 | — | — |
| 1996-07-11 | $9.63 | $13.90 | 1,619,600 | — | — |
| 1996-07-10 | $9.75 | $14.08 | 2,975,600 | — | — |
| 1996-07-09 | $9.66 | $13.95 | 1,290,400 | — | — |
| 1996-07-08 | $9.66 | $13.95 | 1,158,800 | — | — |
| 1996-07-05 | $10.00 | $14.45 | 587,600 | — | — |
| 1996-07-03 | $10.22 | $14.76 | 604,000 | — | — |
| 1996-07-02 | $10.28 | $14.85 | 764,400 | — | — |
| 1996-07-01 | $10.31 | $14.90 | 1,314,400 | — | — |
| 1996-06-28 | $10.13 | $14.63 | 1,421,200 | — | — |
| 1996-06-27 | $10.06 | $14.54 | 1,558,400 | — | — |
| 1996-06-26 | $9.81 | $14.17 | 1,349,600 | — | — |
| 1996-06-25 | $10.03 | $14.49 | 590,800 | — | — |
| 1996-06-24 | $10.16 | $14.67 | 1,268,800 | — | — |
| 1996-06-21 | $10.09 | $14.58 | 2,895,200 | — | — |
| 1996-06-20 | $10.06 | $14.54 | 1,487,200 | — | — |
| 1996-06-19 | $10.19 | $14.72 | 2,917,600 | — | — |
| 1996-06-18 | $10.16 | $14.67 | 927,200 | — | — |
| 1996-06-17 | $10.28 | $14.85 | 2,388,800 | — | — |
| 1996-06-14 | $10.34 | $14.94 | 2,168,400 | — | — |
| 1996-06-13 | $10.38 | $14.99 | 3,660,000 | — | — |
| 1996-06-12 | $10.56 | $15.26 | 3,740,000 | — | — |
| 1996-06-11 | $10.63 | $15.35 | 1,700,000 | — | — |
| 1996-06-10 | $10.75 | $15.53 | 4,872,800 | — | — |
| 1996-06-07 | $10.72 | $15.48 | 2,803,600 | — | — |
| 1996-06-06 | $11.03 | $15.94 | 6,712,400 | — | — |
| 1996-06-05 | $10.91 | $15.75 | 5,286,000 | — | — |
| 1996-06-04 | $10.50 | $15.17 | 3,364,000 | — | — |
| 1996-06-03 | $10.41 | $15.03 | 4,345,600 | — | — |
| 1996-05-31 | $10.16 | $14.67 | 2,676,800 | — | — |
| 1996-05-30 | $9.94 | $14.36 | 2,756,800 | — | — |
| 1996-05-29 | $9.78 | $14.13 | 1,642,800 | — | — |
| 1996-05-28 | $9.91 | $14.31 | 1,889,600 | — | — |
| 1996-05-24 | $9.78 | $14.13 | 1,734,000 | — | — |
| 1996-05-23 | $9.75 | $14.08 | 2,782,800 | — | — |
| 1996-05-22 | $9.75 | $14.08 | 2,399,600 | — | — |
| 1996-05-21 | $9.94 | $14.36 | 2,534,000 | — | — |
| 1996-05-20 | $9.88 | $14.26 | 2,916,000 | — | — |
| 1996-05-17 | $9.63 | $13.90 | 2,551,600 | — | — |
| 1996-05-16 | $9.56 | $13.81 | 1,058,400 | — | — |
| 1996-05-15 | $9.63 | $13.90 | 1,918,800 | — | — |
| 1996-05-14 | $9.63 | $13.90 | 3,310,400 | — | — |
| 1996-05-13 | $9.66 | $13.95 | 6,236,000 | — | — |
| 1996-05-10 | $9.47 | $13.68 | 7,433,600 | — | — |
| 1996-05-09 | $9.38 | $13.54 | 1,666,400 | — | — |
| 1996-05-08 | $9.38 | $13.54 | 2,457,600 | — | — |
| 1996-05-07 | $9.41 | $13.59 | 1,233,200 | — | — |
| 1996-05-06 | $9.41 | $13.59 | 1,366,400 | — | — |
| 1996-05-03 | $9.66 | $13.95 | 1,337,200 | — | — |
| 1996-05-02 | $9.69 | $13.99 | 2,821,200 | — | — |
| 1996-05-01 | $9.75 | $14.08 | 2,052,000 | — | — |
| 1996-04-30 | $9.69 | $13.99 | 1,688,800 | — | — |
| 1996-04-29 | $9.88 | $14.26 | 1,448,000 | — | — |
| 1996-04-26 | $9.91 | $14.31 | 1,688,800 | — | — |
| 1996-04-25 | $9.97 | $14.40 | 1,214,800 | — | — |
| 1996-04-24 | $9.88 | $14.26 | 3,922,400 | — | — |
| 1996-04-23 | $10.00 | $14.45 | 2,601,200 | — | — |
| 1996-04-22 | $10.00 | $14.45 | 4,268,800 | — | — |
| 1996-04-19 | $9.97 | $14.40 | 4,492,400 | — | — |
| 1996-04-18 | $9.88 | $14.26 | 3,629,600 | — | — |
| 1996-04-17 | $9.78 | $14.09 | 8,287,200 | — | — |
| 1996-04-16 | $9.63 | $13.86 | 5,910,000 | — | — |
| 1996-04-15 | $9.56 | $13.77 | 4,829,600 | — | — |
| 1996-04-12 | $9.53 | $13.73 | 7,156,400 | — | — |
| 1996-04-11 | $9.66 | $13.91 | 5,208,800 | — | — |
| 1996-04-10 | $9.59 | $13.82 | 5,190,000 | — | — |
| 1996-04-09 | $9.47 | $13.64 | 4,428,000 | — | — |
| 1996-04-08 | $9.25 | $13.32 | 4,349,600 | — | — |
| 1996-04-04 | $9.19 | $13.23 | 1,455,600 | — | — |
| 1996-04-03 | $8.97 | $12.92 | 3,235,600 | — | — |
| 1996-04-02 | $8.88 | $12.78 | 3,727,200 | — | — |
| 1996-04-01 | $8.94 | $12.87 | 4,876,400 | — | — |
| 1996-03-29 | $9.03 | $13.01 | 4,415,200 | — | — |
| 1996-03-28 | $9.00 | $12.96 | 4,602,400 | — | — |
| 1996-03-27 | $8.81 | $12.69 | 6,792,800 | — | — |
| 1996-03-26 | $8.34 | $12.02 | 2,206,400 | — | — |
| 1996-03-25 | $8.38 | $12.06 | 1,056,000 | — | — |
| 1996-03-22 | $8.47 | $12.20 | 432,400 | — | — |
| 1996-03-21 | $8.38 | $12.06 | 1,167,600 | — | — |
| 1996-03-20 | $8.34 | $12.02 | 811,200 | — | — |
| 1996-03-19 | $8.38 | $12.06 | 1,037,200 | — | — |
| 1996-03-18 | $8.59 | $12.38 | 1,549,600 | — | — |
| 1996-03-15 | $8.63 | $12.42 | 3,950,000 | — | — |
| 1996-03-14 | $8.56 | $12.33 | 1,630,800 | — | — |
| 1996-03-13 | $8.53 | $12.29 | 2,420,800 | — | — |
| 1996-03-12 | $8.22 | $11.84 | 1,162,800 | — | — |
| 1996-03-11 | $8.16 | $11.75 | 1,344,000 | — | — |
| 1996-03-08 | $8.13 | $11.70 | 920,800 | — | — |
| 1996-03-07 | $8.22 | $11.84 | 3,804,400 | — | — |
| 1996-03-06 | $8.25 | $11.88 | 2,734,000 | — | — |
| 1996-03-05 | $8.22 | $11.84 | 2,135,600 | — | — |
| 1996-03-04 | $8.19 | $11.79 | 3,368,000 | — | — |
| 1996-03-01 | $8.19 | $11.79 | 2,053,200 | — | — |
| 1996-02-29 | $7.97 | $11.48 | 2,770,400 | — | — |
| 1996-02-28 | $7.94 | $11.43 | 2,513,200 | — | — |
| 1996-02-27 | $7.88 | $11.34 | 1,384,000 | — | — |
| 1996-02-26 | $7.94 | $11.43 | 997,200 | — | — |
| 1996-02-23 | $8.03 | $11.57 | 1,475,200 | — | — |
| 1996-02-22 | $8.00 | $11.52 | 1,937,200 | — | — |
| 1996-02-21 | $7.91 | $11.39 | 814,000 | — | — |
| 1996-02-20 | $7.75 | $11.16 | 967,600 | — | — |
| 1996-02-16 | $7.91 | $11.39 | 1,427,600 | — | — |
| 1996-02-15 | $7.94 | $11.43 | 1,609,600 | — | — |
| 1996-02-14 | $7.69 | $11.07 | 698,800 | — | — |
| 1996-02-13 | $7.78 | $11.21 | 1,270,400 | — | — |
| 1996-02-12 | $7.75 | $11.16 | 738,400 | — | — |
| 1996-02-09 | $7.63 | $10.98 | 1,598,400 | — | — |
| 1996-02-08 | $7.50 | $10.80 | 4,612,800 | — | — |
| 1996-02-07 | $7.41 | $10.67 | 1,708,800 | — | — |
| 1996-02-06 | $7.38 | $10.62 | 1,177,600 | — | — |
| 1996-02-05 | $7.34 | $10.58 | 806,800 | — | — |
| 1996-02-02 | $7.31 | $10.53 | 1,807,200 | — | — |
| 1996-02-01 | $7.29 | $10.51 | 2,808,800 | — | — |
| 1996-01-31 | $7.13 | $10.26 | 1,768,000 | — | — |
| 1996-01-30 | $7.06 | $10.17 | 1,796,000 | — | — |
| 1996-01-29 | $6.97 | $10.04 | 1,657,200 | — | — |
| 1996-01-26 | $7.06 | $10.17 | 2,518,800 | — | — |
| 1996-01-25 | $7.09 | $10.22 | 2,809,200 | — | — |
| 1996-01-24 | $7.13 | $10.26 | 6,325,200 | — | — |
| 1996-01-23 | $6.88 | $9.90 | 3,722,400 | — | — |
| 1996-01-22 | $6.91 | $9.95 | 2,600,000 | — | — |
| 1996-01-19 | $7.06 | $10.17 | 1,527,200 | — | — |
| 1996-01-18 | $7.16 | $10.27 | 1,364,800 | — | — |
| 1996-01-17 | $7.34 | $10.54 | 540,000 | — | — |
| 1996-01-16 | $7.50 | $10.76 | 1,367,200 | — | — |
| 1996-01-15 | $7.47 | $10.72 | 181,600 | — | — |
| 1996-01-12 | $7.47 | $10.72 | 1,200,000 | — | — |
| 1996-01-11 | $7.50 | $10.76 | 1,388,000 | — | — |
| 1996-01-10 | $7.50 | $10.76 | 1,324,800 | — | — |
| 1996-01-09 | $7.83 | $11.23 | 876,000 | — | — |
| 1996-01-08 | $7.84 | $11.26 | 115,600 | — | — |
| 1996-01-05 | $7.81 | $11.21 | 428,000 | — | — |
| 1996-01-04 | $7.75 | $11.12 | 1,322,400 | — | — |
| 1996-01-03 | $7.91 | $11.35 | 464,800 | — | — |
| 1996-01-02 | $7.97 | $11.43 | 745,600 | — | — |