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
- 1981-09-22 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 | $11.50 | 4,994,100 | — | — |
| 1996-12-30 | $11.39 | $11.76 | 3,654,450 | — | — |
| 1996-12-27 | $11.44 | $11.81 | 2,839,050 | — | — |
| 1996-12-26 | $11.31 | $11.67 | 4,099,950 | — | — |
| 1996-12-24 | $11.36 | $11.73 | 1,766,700 | — | — |
| 1996-12-23 | $11.33 | $11.70 | 3,458,250 | — | — |
| 1996-12-20 | $11.56 | $11.93 | 11,123,100 | — | — |
| 1996-12-19 | $11.28 | $11.64 | 6,379,200 | — | — |
| 1996-12-18 | $11.14 | $11.50 | 8,948,700 | — | — |
| 1996-12-17 | $11.11 | $11.47 | 15,609,150 | — | — |
| 1996-12-16 | $10.78 | $11.12 | 12,047,400 | — | — |
| 1996-12-13 | $11.08 | $11.44 | 9,977,850 | — | — |
| 1996-12-12 | $11.06 | $11.41 | 12,677,850 | — | — |
| 1996-12-11 | $11.44 | $11.81 | 6,233,850 | — | — |
| 1996-12-10 | $11.64 | $12.01 | 6,294,150 | — | — |
| 1996-12-09 | $11.78 | $12.16 | 5,276,700 | — | — |
| 1996-12-06 | $11.58 | $11.96 | 8,635,050 | — | — |
| 1996-12-05 | $11.47 | $11.84 | 7,823,250 | — | — |
| 1996-12-04 | $11.64 | $12.01 | 5,222,250 | — | — |
| 1996-12-03 | $11.69 | $12.07 | 6,164,100 | — | — |
| 1996-12-02 | $11.75 | $12.11 | 7,881,300 | — | — |
| 1996-11-29 | $11.58 | $11.94 | 1,721,700 | — | — |
| 1996-11-27 | $11.50 | $11.86 | 4,264,650 | — | — |
| 1996-11-26 | $11.78 | $12.14 | 7,876,350 | — | — |
| 1996-11-25 | $11.53 | $11.89 | 12,676,050 | — | — |
| 1996-11-22 | $11.33 | $11.68 | 13,963,500 | — | — |
| 1996-11-21 | $11.61 | $11.97 | 14,017,050 | — | — |
| 1996-11-20 | $11.39 | $11.74 | 12,397,050 | — | — |
| 1996-11-19 | $11.61 | $11.97 | 6,793,200 | — | — |
| 1996-11-18 | $11.75 | $12.11 | 7,441,650 | — | — |
| 1996-11-15 | $11.81 | $12.17 | 9,160,200 | — | — |
| 1996-11-14 | $11.83 | $12.20 | 8,071,650 | — | — |
| 1996-11-13 | $12.00 | $12.37 | 13,030,200 | — | — |
| 1996-11-12 | $11.86 | $12.23 | 22,914,000 | — | — |
| 1996-11-11 | $12.61 | $13.00 | 4,057,650 | — | — |
| 1996-11-08 | $12.64 | $13.03 | 9,346,500 | — | — |
| 1996-11-07 | $12.11 | $12.49 | 10,858,500 | — | — |
| 1996-11-06 | $12.22 | $12.60 | 4,858,200 | — | — |
| 1996-11-05 | $12.08 | $12.46 | 5,773,050 | — | — |
| 1996-11-04 | $11.89 | $12.26 | 3,872,250 | — | — |
| 1996-11-01 | $11.94 | $12.32 | 4,381,200 | — | — |
| 1996-10-31 | $12.19 | $12.57 | 7,985,250 | — | — |
| 1996-10-30 | $11.72 | $12.09 | 9,774,900 | — | — |
| 1996-10-29 | $12.22 | $12.60 | 7,123,500 | — | — |
| 1996-10-28 | $12.00 | $12.37 | 7,226,100 | — | — |
| 1996-10-25 | $12.28 | $12.66 | 4,149,450 | — | — |
| 1996-10-24 | $12.53 | $12.92 | 3,792,600 | — | — |
| 1996-10-23 | $12.50 | $12.89 | 3,974,850 | — | — |
| 1996-10-22 | $12.75 | $13.15 | 3,567,600 | — | — |
| 1996-10-21 | $12.83 | $13.23 | 3,141,000 | — | — |
| 1996-10-18 | $12.81 | $13.20 | 3,280,950 | — | — |
| 1996-10-17 | $12.69 | $13.09 | 3,406,500 | — | — |
| 1996-10-16 | $12.64 | $13.03 | 3,228,750 | — | — |
| 1996-10-15 | $12.61 | $13.00 | 3,918,600 | — | — |
| 1996-10-14 | $12.89 | $13.29 | 1,690,200 | — | — |
| 1996-10-11 | $12.86 | $13.26 | 2,974,500 | — | — |
| 1996-10-10 | $12.81 | $13.20 | 6,682,950 | — | — |
| 1996-10-09 | $12.64 | $13.03 | 5,481,450 | — | — |
| 1996-10-08 | $12.86 | $13.26 | 4,261,050 | — | — |
| 1996-10-07 | $13.00 | $13.40 | 3,036,150 | — | — |
| 1996-10-04 | $13.11 | $13.52 | 5,974,650 | — | — |
| 1996-10-03 | $12.97 | $13.37 | 4,389,300 | — | — |
| 1996-10-02 | $12.97 | $13.37 | 6,671,250 | — | — |
| 1996-10-01 | $12.94 | $13.35 | 10,060,650 | — | — |
| 1996-09-30 | $12.64 | $13.03 | 6,149,700 | — | — |
| 1996-09-27 | $12.53 | $12.92 | 7,625,250 | — | — |
| 1996-09-26 | $12.58 | $12.97 | 6,974,550 | — | — |
| 1996-09-25 | $12.47 | $12.86 | 5,793,300 | — | — |
| 1996-09-24 | $12.58 | $12.97 | 3,282,750 | — | — |
| 1996-09-23 | $12.67 | $13.06 | 2,524,050 | — | — |
| 1996-09-20 | $12.75 | $13.15 | 4,202,100 | — | — |
| 1996-09-19 | $12.67 | $13.06 | 4,152,150 | — | — |
| 1996-09-18 | $12.50 | $12.89 | 3,311,550 | — | — |
| 1996-09-17 | $12.69 | $13.09 | 6,004,800 | — | — |
| 1996-09-16 | $12.94 | $13.35 | 11,140,650 | — | — |
| 1996-09-13 | $12.56 | $12.95 | 8,434,350 | — | — |
| 1996-09-12 | $12.42 | $12.80 | 5,615,100 | — | — |
| 1996-09-11 | $12.25 | $12.63 | 3,411,450 | — | — |
| 1996-09-10 | $12.17 | $12.54 | 3,190,500 | — | — |
| 1996-09-09 | $12.22 | $12.59 | 3,503,700 | — | — |
| 1996-09-06 | $12.06 | $12.42 | 3,410,550 | — | — |
| 1996-09-05 | $11.81 | $12.16 | 4,141,350 | — | — |
| 1996-09-04 | $11.89 | $12.24 | 4,416,750 | — | — |
| 1996-09-03 | $11.75 | $12.10 | 3,717,000 | — | — |
| 1996-08-30 | $11.81 | $12.16 | 3,803,400 | — | — |
| 1996-08-29 | $12.03 | $12.39 | 6,023,700 | — | — |
| 1996-08-28 | $12.22 | $12.59 | 5,456,250 | — | — |
| 1996-08-27 | $12.03 | $12.39 | 3,008,700 | — | — |
| 1996-08-26 | $11.97 | $12.33 | 3,420,000 | — | — |
| 1996-08-23 | $11.94 | $12.30 | 2,019,600 | — | — |
| 1996-08-22 | $12.03 | $12.39 | 5,374,800 | — | — |
| 1996-08-21 | $11.92 | $12.27 | 3,136,950 | — | — |
| 1996-08-20 | $11.75 | $12.10 | 2,322,900 | — | — |
| 1996-08-19 | $11.86 | $12.22 | 3,303,900 | — | — |
| 1996-08-16 | $11.72 | $12.07 | 6,375,150 | — | — |
| 1996-08-15 | $11.72 | $12.07 | 4,743,900 | — | — |
| 1996-08-14 | $11.97 | $12.33 | 9,849,600 | — | — |
| 1996-08-13 | $12.19 | $12.56 | 8,237,700 | — | — |
| 1996-08-12 | $12.31 | $12.67 | 5,458,500 | — | — |
| 1996-08-09 | $12.14 | $12.50 | 5,474,700 | — | — |
| 1996-08-08 | $11.92 | $12.27 | 4,320,900 | — | — |
| 1996-08-07 | $11.78 | $12.13 | 5,161,500 | — | — |
| 1996-08-06 | $11.64 | $11.99 | 3,719,700 | — | — |
| 1996-08-05 | $11.67 | $12.02 | 2,473,200 | — | — |
| 1996-08-02 | $11.94 | $12.30 | 6,519,150 | — | — |
| 1996-08-01 | $11.53 | $11.87 | 4,996,350 | — | — |
| 1996-07-31 | $11.19 | $11.53 | 4,645,800 | — | — |
| 1996-07-30 | $11.44 | $11.79 | 2,552,400 | — | — |
| 1996-07-29 | $11.47 | $11.82 | 4,623,300 | — | — |
| 1996-07-26 | $11.22 | $11.56 | 3,238,200 | — | — |
| 1996-07-25 | $11.03 | $11.36 | 3,730,500 | — | — |
| 1996-07-24 | $11.11 | $11.44 | 8,437,050 | — | — |
| 1996-07-23 | $11.19 | $11.53 | 5,088,150 | — | — |
| 1996-07-22 | $11.64 | $11.99 | 3,978,450 | — | — |
| 1996-07-19 | $11.69 | $12.04 | 7,318,350 | — | — |
| 1996-07-18 | $11.86 | $12.22 | 6,797,700 | — | — |
| 1996-07-17 | $11.53 | $11.87 | 6,978,600 | — | — |
| 1996-07-16 | $11.06 | $11.39 | 13,343,850 | — | — |
| 1996-07-15 | $10.89 | $11.21 | 7,162,200 | — | — |
| 1996-07-12 | $11.31 | $11.64 | 7,969,050 | — | — |
| 1996-07-11 | $11.17 | $11.50 | 8,745,750 | — | — |
| 1996-07-10 | $11.56 | $11.90 | 6,192,000 | — | — |
| 1996-07-09 | $11.67 | $12.02 | 9,175,500 | — | — |
| 1996-07-08 | $11.50 | $11.84 | 14,265,450 | — | — |
| 1996-07-05 | $12.03 | $12.39 | 3,195,450 | — | — |
| 1996-07-03 | $12.31 | $12.67 | 5,975,100 | — | — |
| 1996-07-02 | $12.00 | $12.36 | 5,322,150 | — | — |
| 1996-07-01 | $12.06 | $12.42 | 4,557,150 | — | — |
| 1996-06-28 | $12.00 | $12.36 | 5,350,050 | — | — |
| 1996-06-27 | $12.19 | $12.56 | 8,827,200 | — | — |
| 1996-06-26 | $11.72 | $12.07 | 6,332,850 | — | — |
| 1996-06-25 | $12.25 | $12.62 | 5,431,050 | — | — |
| 1996-06-24 | $12.17 | $12.53 | 3,523,500 | — | — |
| 1996-06-21 | $12.17 | $12.53 | 7,465,500 | — | — |
| 1996-06-20 | $11.86 | $12.22 | 3,550,500 | — | — |
| 1996-06-19 | $11.81 | $12.16 | 5,311,350 | — | — |
| 1996-06-18 | $11.78 | $12.13 | 3,290,850 | — | — |
| 1996-06-17 | $12.03 | $12.39 | 2,922,300 | — | — |
| 1996-06-14 | $12.06 | $12.42 | 3,330,450 | — | — |
| 1996-06-13 | $12.14 | $12.50 | 5,166,000 | — | — |
| 1996-06-12 | $12.28 | $12.64 | 4,382,550 | — | — |
| 1996-06-11 | $12.61 | $12.99 | 9,389,700 | — | — |
| 1996-06-10 | $12.44 | $12.82 | 5,232,150 | — | — |
| 1996-06-07 | $12.11 | $12.47 | 6,818,400 | — | — |
| 1996-06-06 | $12.22 | $12.57 | 7,301,700 | — | — |
| 1996-06-05 | $12.42 | $12.77 | 10,741,500 | — | — |
| 1996-06-04 | $12.17 | $12.52 | 15,159,150 | — | — |
| 1996-06-03 | $11.56 | $11.89 | 3,424,050 | — | — |
| 1996-05-31 | $11.36 | $11.69 | 5,694,750 | — | — |
| 1996-05-30 | $11.50 | $11.83 | 6,059,700 | — | — |
| 1996-05-29 | $11.25 | $11.57 | 4,587,300 | — | — |
| 1996-05-28 | $11.44 | $11.77 | 3,219,750 | — | — |
| 1996-05-24 | $11.53 | $11.86 | 3,809,250 | — | — |
| 1996-05-23 | $11.53 | $11.86 | 5,615,100 | — | — |
| 1996-05-22 | $11.64 | $11.97 | 5,073,300 | — | — |
| 1996-05-21 | $11.72 | $12.06 | 4,786,650 | — | — |
| 1996-05-20 | $11.83 | $12.17 | 4,572,000 | — | — |
| 1996-05-17 | $11.53 | $11.86 | 6,705,000 | — | — |
| 1996-05-16 | $11.64 | $11.97 | 10,876,050 | — | — |
| 1996-05-15 | $11.42 | $11.75 | 9,742,500 | — | — |
| 1996-05-14 | $11.81 | $12.15 | 23,334,750 | — | — |
| 1996-05-13 | $11.58 | $11.92 | 19,652,850 | — | — |
| 1996-05-10 | $11.00 | $11.32 | 13,252,950 | — | — |
| 1996-05-09 | $10.58 | $10.89 | 6,054,750 | — | — |
| 1996-05-08 | $10.22 | $10.52 | 7,648,200 | — | — |
| 1996-05-07 | $10.36 | $10.66 | 4,727,700 | — | — |
| 1996-05-06 | $10.33 | $10.63 | 3,640,050 | — | — |
| 1996-05-03 | $10.36 | $10.66 | 4,986,000 | — | — |
| 1996-05-02 | $10.36 | $10.66 | 5,331,600 | — | — |
| 1996-05-01 | $10.53 | $10.83 | 4,891,950 | — | — |
| 1996-04-30 | $10.53 | $10.83 | 3,383,100 | — | — |
| 1996-04-29 | $10.53 | $10.83 | 3,682,350 | — | — |
| 1996-04-26 | $10.47 | $10.77 | 3,343,500 | — | — |
| 1996-04-25 | $10.42 | $10.72 | 5,951,250 | — | — |
| 1996-04-24 | $10.22 | $10.52 | 4,095,450 | — | — |
| 1996-04-23 | $10.25 | $10.54 | 6,219,000 | — | — |
| 1996-04-22 | $10.31 | $10.60 | 5,534,550 | — | — |
| 1996-04-19 | $10.33 | $10.63 | 6,103,800 | — | — |
| 1996-04-18 | $10.25 | $10.54 | 5,339,700 | — | — |
| 1996-04-17 | $10.25 | $10.54 | 7,745,850 | — | — |
| 1996-04-16 | $10.31 | $10.60 | 5,431,950 | — | — |
| 1996-04-15 | $10.19 | $10.49 | 7,732,800 | — | — |
| 1996-04-12 | $9.97 | $10.26 | 17,939,250 | — | — |
| 1996-04-11 | $9.78 | $10.06 | 30,580,200 | — | — |
| 1996-04-10 | $9.86 | $10.14 | 9,544,950 | — | — |
| 1996-04-09 | $10.19 | $10.49 | 5,500,350 | — | — |
| 1996-04-08 | $10.11 | $10.40 | 6,001,650 | — | — |
| 1996-04-04 | $10.39 | $10.69 | 5,296,950 | — | — |
| 1996-04-03 | $10.44 | $10.75 | 4,727,700 | — | — |
| 1996-04-02 | $10.50 | $10.80 | 4,626,450 | — | — |
| 1996-04-01 | $10.61 | $10.92 | 3,196,800 | — | — |
| 1996-03-29 | $10.61 | $10.92 | 4,644,450 | — | — |
| 1996-03-28 | $10.81 | $11.12 | 6,105,150 | — | — |
| 1996-03-27 | $10.78 | $11.09 | 4,497,750 | — | — |
| 1996-03-26 | $10.75 | $11.06 | 6,291,900 | — | — |
| 1996-03-25 | $10.89 | $11.20 | 3,820,500 | — | — |
| 1996-03-22 | $10.94 | $11.26 | 3,930,300 | — | — |
| 1996-03-21 | $10.75 | $11.06 | 3,699,900 | — | — |
| 1996-03-20 | $10.92 | $11.23 | 6,569,550 | — | — |
| 1996-03-19 | $10.97 | $11.29 | 15,365,250 | — | — |
| 1996-03-18 | $11.11 | $11.43 | 8,010,000 | — | — |
| 1996-03-15 | $11.00 | $11.32 | 13,860,000 | — | — |
| 1996-03-14 | $10.78 | $11.09 | 7,033,050 | — | — |
| 1996-03-13 | $10.78 | $11.09 | 4,668,750 | — | — |
| 1996-03-12 | $10.78 | $11.09 | 11,975,850 | — | — |
| 1996-03-11 | $10.67 | $10.97 | 6,676,200 | — | — |
| 1996-03-08 | $10.36 | $10.66 | 11,778,300 | — | — |
| 1996-03-07 | $10.69 | $11.00 | 6,066,450 | — | — |
| 1996-03-06 | $10.50 | $10.80 | 7,738,200 | — | — |
| 1996-03-05 | $10.81 | $11.11 | 13,982,850 | — | — |
| 1996-03-04 | $10.58 | $10.88 | 23,203,800 | — | — |
| 1996-03-01 | $9.83 | $10.11 | 5,637,600 | — | — |
| 1996-02-29 | $9.61 | $9.88 | 5,979,600 | — | — |
| 1996-02-28 | $9.64 | $9.91 | 8,199,000 | — | — |
| 1996-02-27 | $9.81 | $10.08 | 7,910,550 | — | — |
| 1996-02-26 | $9.97 | $10.25 | 6,311,250 | — | — |
| 1996-02-23 | $10.39 | $10.68 | 6,509,250 | — | — |
| 1996-02-22 | $10.50 | $10.79 | 7,456,500 | — | — |
| 1996-02-21 | $10.31 | $10.59 | 8,152,650 | — | — |
| 1996-02-20 | $10.17 | $10.45 | 7,265,700 | — | — |
| 1996-02-16 | $10.53 | $10.82 | 8,064,450 | — | — |
| 1996-02-15 | $10.67 | $10.96 | 9,328,500 | — | — |
| 1996-02-14 | $10.39 | $10.68 | 5,520,150 | — | — |
| 1996-02-13 | $10.47 | $10.76 | 6,295,950 | — | — |
| 1996-02-12 | $10.31 | $10.59 | 4,348,800 | — | — |
| 1996-02-09 | $10.44 | $10.73 | 9,994,950 | — | — |
| 1996-02-08 | $10.33 | $10.62 | 6,691,500 | — | — |
| 1996-02-07 | $10.17 | $10.45 | 4,890,600 | — | — |
| 1996-02-06 | $10.03 | $10.31 | 5,702,850 | — | — |
| 1996-02-05 | $10.19 | $10.48 | 3,236,400 | — | — |
| 1996-02-02 | $10.11 | $10.39 | 5,634,000 | — | — |
| 1996-02-01 | $10.25 | $10.53 | 4,600,800 | — | — |
| 1996-01-31 | $10.22 | $10.51 | 8,037,450 | — | — |
| 1996-01-30 | $9.94 | $10.22 | 5,202,900 | — | — |
| 1996-01-29 | $9.78 | $10.05 | 5,991,300 | — | — |
| 1996-01-26 | $10.03 | $10.31 | 3,405,600 | — | — |
| 1996-01-25 | $10.14 | $10.42 | 3,347,100 | — | — |
| 1996-01-24 | $10.19 | $10.48 | 6,056,550 | — | — |
| 1996-01-23 | $10.17 | $10.45 | 8,209,800 | — | — |
| 1996-01-22 | $9.83 | $10.11 | 5,710,500 | — | — |
| 1996-01-19 | $9.75 | $10.02 | 8,244,000 | — | — |
| 1996-01-18 | $9.44 | $9.71 | 7,651,800 | — | — |
| 1996-01-17 | $9.22 | $9.48 | 10,347,300 | — | — |
| 1996-01-16 | $9.75 | $10.02 | 7,642,800 | — | — |
| 1996-01-15 | $9.67 | $9.93 | 4,529,700 | — | — |
| 1996-01-12 | $9.67 | $9.93 | 8,393,400 | — | — |
| 1996-01-11 | $9.72 | $9.99 | 9,985,500 | — | — |
| 1996-01-10 | $9.78 | $10.05 | 9,157,950 | — | — |
| 1996-01-09 | $9.67 | $9.93 | 8,620,200 | — | — |
| 1996-01-08 | $9.78 | $10.05 | 4,271,400 | — | — |
| 1996-01-05 | $10.06 | $10.33 | 9,049,050 | — | — |
| 1996-01-04 | $10.31 | $10.59 | 9,165,150 | — | — |
| 1996-01-03 | $10.33 | $10.62 | 11,496,150 | — | — |
| 1996-01-02 | $10.53 | $10.82 | 6,835,500 | — | — |