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
- 1981-12-31 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 | $15.42 | $22.65 | 1,862,700 | — | — |
| 1996-12-30 | $15.17 | $22.29 | 1,602,900 | — | — |
| 1996-12-27 | $15.25 | $22.41 | 693,300 | — | — |
| 1996-12-26 | $15.08 | $22.16 | 701,400 | — | — |
| 1996-12-24 | $14.83 | $21.80 | 478,500 | — | — |
| 1996-12-23 | $14.75 | $21.67 | 891,900 | — | — |
| 1996-12-20 | $14.46 | $21.24 | 2,431,200 | — | — |
| 1996-12-19 | $14.58 | $21.43 | 1,701,300 | — | — |
| 1996-12-18 | $14.54 | $21.37 | 1,919,700 | — | — |
| 1996-12-17 | $14.33 | $21.06 | 1,830,000 | — | — |
| 1996-12-16 | $14.67 | $21.55 | 1,313,400 | — | — |
| 1996-12-13 | $14.79 | $21.73 | 1,503,900 | — | — |
| 1996-12-12 | $14.54 | $21.37 | 1,766,400 | — | — |
| 1996-12-11 | $14.92 | $21.92 | 1,638,600 | — | — |
| 1996-12-10 | $15.08 | $22.16 | 3,693,600 | — | — |
| 1996-12-09 | $14.83 | $21.80 | 3,727,800 | — | — |
| 1996-12-06 | $14.29 | $21.00 | 2,079,600 | — | — |
| 1996-12-05 | $14.21 | $20.88 | 1,765,500 | — | — |
| 1996-12-04 | $13.96 | $20.51 | 1,236,900 | — | — |
| 1996-12-03 | $14.00 | $20.57 | 2,118,300 | — | — |
| 1996-12-02 | $13.71 | $20.14 | 1,134,900 | — | — |
| 1996-11-29 | $13.50 | $19.84 | 1,630,500 | — | — |
| 1996-11-27 | $13.50 | $19.84 | 801,300 | — | — |
| 1996-11-26 | $13.63 | $19.93 | 1,269,300 | — | — |
| 1996-11-25 | $13.58 | $19.87 | 1,115,700 | — | — |
| 1996-11-22 | $13.54 | $19.81 | 1,038,600 | — | — |
| 1996-11-21 | $13.54 | $19.81 | 911,100 | — | — |
| 1996-11-20 | $13.71 | $20.05 | 1,681,200 | — | — |
| 1996-11-19 | $13.71 | $20.05 | 1,713,300 | — | — |
| 1996-11-18 | $13.33 | $19.51 | 851,700 | — | — |
| 1996-11-15 | $13.38 | $19.57 | 2,460,000 | — | — |
| 1996-11-14 | $13.17 | $19.26 | 985,500 | — | — |
| 1996-11-13 | $13.04 | $19.08 | 623,100 | — | — |
| 1996-11-12 | $13.04 | $19.08 | 980,400 | — | — |
| 1996-11-11 | $13.13 | $19.20 | 1,030,200 | — | — |
| 1996-11-08 | $13.00 | $19.02 | 1,263,000 | — | — |
| 1996-11-07 | $13.17 | $19.26 | 659,400 | — | — |
| 1996-11-06 | $13.04 | $19.08 | 993,900 | — | — |
| 1996-11-05 | $12.92 | $18.90 | 1,362,900 | — | — |
| 1996-11-04 | $12.83 | $18.77 | 1,137,300 | — | — |
| 1996-11-01 | $12.67 | $18.53 | 1,394,400 | — | — |
| 1996-10-31 | $12.92 | $18.90 | 2,322,300 | — | — |
| 1996-10-30 | $12.46 | $18.23 | 1,797,000 | — | — |
| 1996-10-29 | $12.54 | $18.35 | 691,800 | — | — |
| 1996-10-28 | $12.71 | $18.59 | 1,122,900 | — | — |
| 1996-10-25 | $12.71 | $18.59 | 1,115,100 | — | — |
| 1996-10-24 | $12.92 | $18.90 | 1,042,500 | — | — |
| 1996-10-23 | $13.38 | $19.57 | 864,000 | — | — |
| 1996-10-22 | $13.21 | $19.32 | 1,200,600 | — | — |
| 1996-10-21 | $13.38 | $19.57 | 1,416,300 | — | — |
| 1996-10-18 | $13.25 | $19.38 | 898,200 | — | — |
| 1996-10-17 | $13.17 | $19.26 | 890,400 | — | — |
| 1996-10-16 | $13.08 | $19.14 | 816,900 | — | — |
| 1996-10-15 | $13.08 | $19.14 | 1,095,600 | — | — |
| 1996-10-14 | $12.92 | $18.90 | 331,500 | — | — |
| 1996-10-11 | $12.88 | $18.83 | 672,000 | — | — |
| 1996-10-10 | $13.04 | $19.08 | 1,278,000 | — | — |
| 1996-10-09 | $12.83 | $18.77 | 1,068,600 | — | — |
| 1996-10-08 | $13.38 | $19.57 | 1,660,200 | — | — |
| 1996-10-07 | $12.83 | $18.77 | 1,058,100 | — | — |
| 1996-10-04 | $12.83 | $18.77 | 757,500 | — | — |
| 1996-10-03 | $12.96 | $18.96 | 1,012,200 | — | — |
| 1996-10-02 | $12.79 | $18.71 | 1,169,100 | — | — |
| 1996-10-01 | $12.79 | $18.71 | 1,155,900 | — | — |
| 1996-09-30 | $13.00 | $19.02 | 1,039,500 | — | — |
| 1996-09-27 | $12.83 | $18.77 | 393,000 | — | — |
| 1996-09-26 | $12.83 | $18.77 | 970,800 | — | — |
| 1996-09-25 | $12.58 | $18.41 | 1,010,100 | — | — |
| 1996-09-24 | $12.67 | $18.53 | 1,013,700 | — | — |
| 1996-09-23 | $12.46 | $18.23 | 1,287,600 | — | — |
| 1996-09-20 | $12.63 | $18.47 | 1,895,100 | — | — |
| 1996-09-19 | $12.75 | $18.65 | 1,131,600 | — | — |
| 1996-09-18 | $12.79 | $18.71 | 617,100 | — | — |
| 1996-09-17 | $12.92 | $18.90 | 929,400 | — | — |
| 1996-09-16 | $13.04 | $19.08 | 1,064,100 | — | — |
| 1996-09-13 | $13.08 | $19.14 | 1,782,300 | — | — |
| 1996-09-12 | $12.92 | $18.90 | 1,126,800 | — | — |
| 1996-09-11 | $12.92 | $18.90 | 1,275,000 | — | — |
| 1996-09-10 | $12.71 | $18.59 | 1,029,900 | — | — |
| 1996-09-09 | $12.42 | $18.16 | 580,200 | — | — |
| 1996-09-06 | $12.29 | $17.98 | 701,400 | — | — |
| 1996-09-05 | $12.21 | $17.86 | 907,500 | — | — |
| 1996-09-04 | $12.21 | $17.86 | 1,045,500 | — | — |
| 1996-09-03 | $12.29 | $17.98 | 473,400 | — | — |
| 1996-08-30 | $12.42 | $18.16 | 418,800 | — | — |
| 1996-08-29 | $12.54 | $18.35 | 835,500 | — | — |
| 1996-08-28 | $12.54 | $18.26 | 562,800 | — | — |
| 1996-08-27 | $12.63 | $18.38 | 661,500 | — | — |
| 1996-08-26 | $12.54 | $18.26 | 470,400 | — | — |
| 1996-08-23 | $12.58 | $18.32 | 708,300 | — | — |
| 1996-08-22 | $12.75 | $18.56 | 810,600 | — | — |
| 1996-08-21 | $12.67 | $18.44 | 792,300 | — | — |
| 1996-08-20 | $12.63 | $18.38 | 1,266,300 | — | — |
| 1996-08-19 | $12.71 | $18.50 | 1,807,500 | — | — |
| 1996-08-16 | $12.79 | $18.62 | 1,091,100 | — | — |
| 1996-08-15 | $12.63 | $18.38 | 1,448,400 | — | — |
| 1996-08-14 | $12.67 | $18.44 | 4,423,200 | — | — |
| 1996-08-13 | $12.67 | $18.44 | 1,311,300 | — | — |
| 1996-08-12 | $12.54 | $18.26 | 489,600 | — | — |
| 1996-08-09 | $12.67 | $18.44 | 313,200 | — | — |
| 1996-08-08 | $12.63 | $18.38 | 704,100 | — | — |
| 1996-08-07 | $12.67 | $18.44 | 2,640,600 | — | — |
| 1996-08-06 | $12.67 | $18.44 | 1,038,900 | — | — |
| 1996-08-05 | $12.71 | $18.50 | 1,274,100 | — | — |
| 1996-08-02 | $12.83 | $18.68 | 1,790,100 | — | — |
| 1996-08-01 | $12.63 | $18.38 | 937,500 | — | — |
| 1996-07-31 | $12.29 | $17.90 | 1,154,100 | — | — |
| 1996-07-30 | $11.96 | $17.41 | 350,700 | — | — |
| 1996-07-29 | $11.88 | $17.29 | 316,800 | — | — |
| 1996-07-26 | $12.04 | $17.53 | 601,500 | — | — |
| 1996-07-25 | $11.92 | $17.35 | 1,024,500 | — | — |
| 1996-07-24 | $11.88 | $17.29 | 1,741,500 | — | — |
| 1996-07-23 | $11.83 | $17.23 | 1,460,100 | — | — |
| 1996-07-22 | $11.83 | $17.23 | 1,488,600 | — | — |
| 1996-07-19 | $12.25 | $17.83 | 1,206,900 | — | — |
| 1996-07-18 | $12.17 | $17.71 | 1,205,100 | — | — |
| 1996-07-17 | $11.92 | $17.35 | 1,261,800 | — | — |
| 1996-07-16 | $11.92 | $17.35 | 2,815,500 | — | — |
| 1996-07-15 | $12.00 | $17.47 | 1,962,000 | — | — |
| 1996-07-12 | $12.25 | $17.83 | 969,900 | — | — |
| 1996-07-11 | $12.33 | $17.96 | 1,292,700 | — | — |
| 1996-07-10 | $12.42 | $18.08 | 913,800 | — | — |
| 1996-07-09 | $12.50 | $18.20 | 3,519,600 | — | — |
| 1996-07-08 | $12.54 | $18.26 | 1,408,200 | — | — |
| 1996-07-05 | $12.58 | $18.32 | 491,400 | — | — |
| 1996-07-03 | $12.88 | $18.74 | 1,942,500 | — | — |
| 1996-07-02 | $12.75 | $18.56 | 1,245,000 | — | — |
| 1996-07-01 | $12.92 | $18.81 | 1,245,000 | — | — |
| 1996-06-28 | $12.79 | $18.62 | 2,062,200 | — | — |
| 1996-06-27 | $12.83 | $18.68 | 897,900 | — | — |
| 1996-06-26 | $12.75 | $18.56 | 1,223,100 | — | — |
| 1996-06-25 | $12.71 | $18.50 | 804,000 | — | — |
| 1996-06-24 | $12.71 | $18.50 | 698,400 | — | — |
| 1996-06-21 | $12.63 | $18.38 | 1,795,200 | — | — |
| 1996-06-20 | $12.38 | $18.02 | 1,423,200 | — | — |
| 1996-06-19 | $12.58 | $18.32 | 781,200 | — | — |
| 1996-06-18 | $12.67 | $18.44 | 1,617,600 | — | — |
| 1996-06-17 | $12.63 | $18.38 | 1,048,200 | — | — |
| 1996-06-14 | $12.58 | $18.32 | 1,716,000 | — | — |
| 1996-06-13 | $12.63 | $18.38 | 1,679,700 | — | — |
| 1996-06-12 | $12.67 | $18.44 | 1,212,600 | — | — |
| 1996-06-11 | $12.83 | $18.68 | 930,600 | — | — |
| 1996-06-10 | $12.83 | $18.68 | 521,400 | — | — |
| 1996-06-07 | $12.79 | $18.62 | 756,900 | — | — |
| 1996-06-06 | $12.83 | $18.68 | 1,219,800 | — | — |
| 1996-06-05 | $12.92 | $18.81 | 1,280,100 | — | — |
| 1996-06-04 | $12.75 | $18.56 | 613,200 | — | — |
| 1996-06-03 | $12.67 | $18.44 | 1,212,600 | — | — |
| 1996-05-31 | $12.75 | $18.56 | 922,500 | — | — |
| 1996-05-30 | $12.79 | $18.62 | 840,900 | — | — |
| 1996-05-29 | $12.79 | $18.54 | 1,072,200 | — | — |
| 1996-05-28 | $12.92 | $18.72 | 1,787,100 | — | — |
| 1996-05-24 | $13.00 | $18.84 | 1,176,300 | — | — |
| 1996-05-23 | $13.00 | $18.84 | 2,488,500 | — | — |
| 1996-05-22 | $13.00 | $18.84 | 2,641,200 | — | — |
| 1996-05-21 | $12.92 | $18.72 | 1,676,400 | — | — |
| 1996-05-20 | $13.17 | $19.08 | 2,008,800 | — | — |
| 1996-05-17 | $13.21 | $19.14 | 2,854,800 | — | — |
| 1996-05-16 | $13.04 | $18.90 | 3,642,900 | — | — |
| 1996-05-15 | $12.88 | $18.66 | 6,192,600 | — | — |
| 1996-05-14 | $12.63 | $18.29 | 13,339,500 | — | — |
| 1996-05-13 | $11.71 | $16.97 | 646,800 | — | — |
| 1996-05-10 | $11.58 | $16.78 | 1,628,100 | — | — |
| 1996-05-09 | $11.46 | $16.60 | 307,500 | — | — |
| 1996-05-08 | $11.42 | $16.54 | 1,395,000 | — | — |
| 1996-05-07 | $11.46 | $16.60 | 1,466,100 | — | — |
| 1996-05-06 | $11.50 | $16.66 | 945,300 | — | — |
| 1996-05-03 | $11.58 | $16.78 | 1,657,800 | — | — |
| 1996-05-02 | $11.54 | $16.72 | 1,077,000 | — | — |
| 1996-05-01 | $11.58 | $16.78 | 556,200 | — | — |
| 1996-04-30 | $11.58 | $16.78 | 1,056,000 | — | — |
| 1996-04-29 | $11.63 | $16.85 | 1,366,200 | — | — |
| 1996-04-26 | $11.42 | $16.54 | 527,700 | — | — |
| 1996-04-25 | $11.54 | $16.72 | 822,300 | — | — |
| 1996-04-24 | $11.58 | $16.78 | 752,700 | — | — |
| 1996-04-23 | $11.63 | $16.85 | 1,665,000 | — | — |
| 1996-04-22 | $11.50 | $16.66 | 732,600 | — | — |
| 1996-04-19 | $11.25 | $16.30 | 1,292,100 | — | — |
| 1996-04-18 | $11.25 | $16.30 | 1,677,000 | — | — |
| 1996-04-17 | $11.33 | $16.42 | 1,645,500 | — | — |
| 1996-04-16 | $11.33 | $16.42 | 2,868,600 | — | — |
| 1996-04-15 | $11.67 | $16.91 | 1,982,100 | — | — |
| 1996-04-12 | $11.33 | $16.42 | 828,600 | — | — |
| 1996-04-11 | $11.38 | $16.48 | 1,983,900 | — | — |
| 1996-04-10 | $11.50 | $16.66 | 1,072,800 | — | — |
| 1996-04-09 | $11.54 | $16.72 | 1,075,200 | — | — |
| 1996-04-08 | $11.54 | $16.72 | 1,402,800 | — | — |
| 1996-04-04 | $11.75 | $17.03 | 940,500 | — | — |
| 1996-04-03 | $12.00 | $17.39 | 1,083,900 | — | — |
| 1996-04-02 | $11.83 | $17.15 | 947,700 | — | — |
| 1996-04-01 | $11.75 | $17.03 | 936,300 | — | — |
| 1996-03-29 | $11.67 | $16.91 | 1,491,300 | — | — |
| 1996-03-28 | $11.88 | $17.21 | 1,139,400 | — | — |
| 1996-03-27 | $11.83 | $17.15 | 1,913,700 | — | — |
| 1996-03-26 | $12.00 | $17.39 | 2,606,700 | — | — |
| 1996-03-25 | $11.75 | $17.03 | 1,370,400 | — | — |
| 1996-03-22 | $11.63 | $16.85 | 1,144,800 | — | — |
| 1996-03-21 | $11.50 | $16.66 | 1,008,000 | — | — |
| 1996-03-20 | $11.67 | $16.91 | 989,700 | — | — |
| 1996-03-19 | $11.50 | $16.66 | 1,055,100 | — | — |
| 1996-03-18 | $11.71 | $16.97 | 1,683,600 | — | — |
| 1996-03-15 | $11.50 | $16.66 | 1,573,200 | — | — |
| 1996-03-14 | $11.50 | $16.66 | 1,564,500 | — | — |
| 1996-03-13 | $11.42 | $16.54 | 1,917,000 | — | — |
| 1996-03-12 | $11.33 | $16.42 | 2,939,100 | — | — |
| 1996-03-11 | $11.33 | $16.42 | 1,621,500 | — | — |
| 1996-03-08 | $11.13 | $16.12 | 3,336,000 | — | — |
| 1996-03-07 | $11.33 | $16.42 | 2,359,800 | — | — |
| 1996-03-06 | $11.25 | $16.30 | 3,768,300 | — | — |
| 1996-03-05 | $10.79 | $15.64 | 1,593,900 | — | — |
| 1996-03-04 | $10.96 | $15.88 | 1,347,600 | — | — |
| 1996-03-01 | $10.79 | $15.64 | 1,642,200 | — | — |
| 1996-02-29 | $10.83 | $15.70 | 1,355,400 | — | — |
| 1996-02-28 | $11.13 | $16.03 | 2,385,600 | — | — |
| 1996-02-27 | $11.13 | $16.03 | 2,087,400 | — | — |
| 1996-02-26 | $11.38 | $16.39 | 757,200 | — | — |
| 1996-02-23 | $11.58 | $16.69 | 1,150,200 | — | — |
| 1996-02-22 | $11.54 | $16.63 | 2,358,600 | — | — |
| 1996-02-21 | $11.46 | $16.51 | 1,100,700 | — | — |
| 1996-02-20 | $11.42 | $16.45 | 1,572,300 | — | — |
| 1996-02-16 | $11.58 | $16.69 | 1,903,500 | — | — |
| 1996-02-15 | $11.63 | $16.75 | 3,217,800 | — | — |
| 1996-02-14 | $11.54 | $16.63 | 2,748,900 | — | — |
| 1996-02-13 | $11.63 | $16.75 | 3,391,800 | — | — |
| 1996-02-12 | $11.63 | $16.75 | 2,699,400 | — | — |
| 1996-02-09 | $11.42 | $16.45 | 4,552,500 | — | — |
| 1996-02-08 | $11.54 | $16.63 | 3,646,500 | — | — |
| 1996-02-07 | $11.38 | $16.39 | 5,886,300 | — | — |
| 1996-02-06 | $11.00 | $15.85 | 6,054,600 | — | — |
| 1996-02-05 | $10.75 | $15.49 | 4,398,000 | — | — |
| 1996-02-02 | $10.67 | $15.37 | 3,438,300 | — | — |
| 1996-02-01 | $10.42 | $15.01 | 3,165,900 | — | — |
| 1996-01-31 | $10.42 | $15.01 | 7,622,700 | — | — |
| 1996-01-30 | $10.17 | $14.65 | 1,388,100 | — | — |
| 1996-01-29 | $10.33 | $14.89 | 1,214,700 | — | — |
| 1996-01-26 | $10.29 | $14.83 | 2,649,000 | — | — |
| 1996-01-25 | $10.21 | $14.71 | 1,272,900 | — | — |
| 1996-01-24 | $10.00 | $14.41 | 1,621,500 | — | — |
| 1996-01-23 | $9.96 | $14.35 | 2,490,000 | — | — |
| 1996-01-22 | $9.67 | $13.93 | 6,004,800 | — | — |
| 1996-01-19 | $9.67 | $13.93 | 5,455,800 | — | — |
| 1996-01-18 | $9.96 | $14.35 | 852,600 | — | — |
| 1996-01-17 | $9.96 | $14.35 | 964,800 | — | — |
| 1996-01-16 | $10.08 | $14.53 | 770,400 | — | — |
| 1996-01-15 | $10.08 | $14.53 | 461,400 | — | — |
| 1996-01-12 | $10.08 | $14.53 | 722,400 | — | — |
| 1996-01-11 | $9.92 | $14.29 | 1,124,400 | — | — |
| 1996-01-10 | $10.04 | $14.47 | 1,533,900 | — | — |
| 1996-01-09 | $10.20 | $14.70 | 819,900 | — | — |
| 1996-01-08 | $10.33 | $14.89 | 273,600 | — | — |
| 1996-01-05 | $10.29 | $14.83 | 1,231,200 | — | — |
| 1996-01-04 | $10.29 | $14.83 | 1,213,500 | — | — |
| 1996-01-03 | $10.38 | $14.95 | 910,500 | — | — |
| 1996-01-02 | $10.38 | $14.95 | 977,100 | — | — |