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
- 1980-03-17 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 | $16.37 | $16.60 | 51,322,400 | — | — |
| 1996-12-30 | $16.66 | $16.89 | 45,784,000 | — | — |
| 1996-12-27 | $16.92 | $17.16 | 33,370,400 | — | — |
| 1996-12-26 | $17.08 | $17.32 | 49,676,800 | — | — |
| 1996-12-24 | $16.94 | $17.18 | 34,854,400 | — | — |
| 1996-12-23 | $16.53 | $16.76 | 57,603,200 | — | — |
| 1996-12-20 | $16.83 | $17.07 | 107,156,000 | — | — |
| 1996-12-19 | $17.19 | $17.43 | 89,845,600 | — | — |
| 1996-12-18 | $16.97 | $17.21 | 85,812,000 | — | — |
| 1996-12-17 | $16.25 | $16.48 | 119,589,600 | — | — |
| 1996-12-16 | $15.91 | $16.13 | 118,759,200 | — | — |
| 1996-12-13 | $16.55 | $16.78 | 125,048,800 | — | — |
| 1996-12-12 | $17.11 | $17.35 | 151,984,800 | — | — |
| 1996-12-11 | $17.11 | $17.35 | 168,052,000 | — | — |
| 1996-12-10 | $16.14 | $16.37 | 86,302,400 | — | — |
| 1996-12-09 | $16.27 | $16.49 | 59,799,200 | — | — |
| 1996-12-06 | $15.71 | $15.93 | 104,533,600 | — | — |
| 1996-12-05 | $16.03 | $16.26 | 82,200,800 | — | — |
| 1996-12-04 | $16.19 | $16.42 | 97,301,600 | — | — |
| 1996-12-03 | $15.73 | $15.96 | 75,824,000 | — | — |
| 1996-12-02 | $15.89 | $16.11 | 62,268,000 | — | — |
| 1996-11-29 | $15.86 | $16.08 | 19,584,800 | — | — |
| 1996-11-27 | $15.83 | $16.05 | 85,092,800 | — | — |
| 1996-11-26 | $15.47 | $15.69 | 124,950,400 | — | — |
| 1996-11-25 | $15.19 | $15.40 | 62,263,200 | — | — |
| 1996-11-22 | $15.31 | $15.53 | 76,026,400 | — | — |
| 1996-11-21 | $14.86 | $15.07 | 95,869,600 | — | — |
| 1996-11-20 | $15.11 | $15.32 | 99,407,200 | — | — |
| 1996-11-19 | $15.09 | $15.31 | 89,967,200 | — | — |
| 1996-11-18 | $14.42 | $14.62 | 98,204,800 | — | — |
| 1996-11-15 | $14.48 | $14.69 | 121,340,000 | — | — |
| 1996-11-14 | $14.98 | $15.20 | 77,549,600 | — | — |
| 1996-11-13 | $14.94 | $15.15 | 72,973,600 | — | — |
| 1996-11-12 | $15.13 | $15.34 | 98,851,200 | — | — |
| 1996-11-11 | $15.48 | $15.70 | 49,158,400 | — | — |
| 1996-11-08 | $15.28 | $15.50 | 69,125,600 | — | — |
| 1996-11-07 | $15.27 | $15.48 | 129,250,400 | — | — |
| 1996-11-06 | $14.86 | $15.07 | 111,770,400 | — | — |
| 1996-11-05 | $14.25 | $14.45 | 82,406,400 | — | — |
| 1996-11-04 | $13.80 | $13.99 | 46,838,400 | — | — |
| 1996-11-01 | $13.59 | $13.79 | 61,486,400 | — | — |
| 1996-10-31 | $13.73 | $13.93 | 66,129,600 | — | — |
| 1996-10-30 | $13.34 | $13.53 | 69,940,000 | — | — |
| 1996-10-29 | $13.05 | $13.22 | 77,648,000 | — | — |
| 1996-10-28 | $13.25 | $13.43 | 61,611,200 | — | — |
| 1996-10-25 | $13.17 | $13.35 | 56,904,800 | — | — |
| 1996-10-24 | $13.44 | $13.62 | 69,354,400 | — | — |
| 1996-10-23 | $13.67 | $13.86 | 83,144,800 | — | — |
| 1996-10-22 | $13.19 | $13.37 | 97,193,600 | — | — |
| 1996-10-21 | $13.47 | $13.65 | 66,499,200 | — | — |
| 1996-10-18 | $13.75 | $13.94 | 62,257,600 | — | — |
| 1996-10-17 | $13.84 | $14.03 | 67,586,400 | — | — |
| 1996-10-16 | $14.08 | $14.27 | 87,092,000 | — | — |
| 1996-10-15 | $13.89 | $14.08 | 160,209,600 | — | — |
| 1996-10-14 | $13.45 | $13.64 | 89,480,800 | — | — |
| 1996-10-11 | $13.17 | $13.35 | 88,411,200 | — | — |
| 1996-10-10 | $12.48 | $12.65 | 67,277,600 | — | — |
| 1996-10-09 | $12.61 | $12.78 | 105,073,600 | — | — |
| 1996-10-08 | $12.70 | $12.88 | 112,148,800 | — | — |
| 1996-10-07 | $13.05 | $13.22 | 52,123,200 | — | — |
| 1996-10-04 | $12.71 | $12.88 | 44,334,400 | — | — |
| 1996-10-03 | $12.44 | $12.61 | 71,356,000 | — | — |
| 1996-10-02 | $12.38 | $12.54 | 71,916,800 | — | — |
| 1996-10-01 | $11.97 | $12.13 | 55,946,400 | — | — |
| 1996-09-30 | $11.93 | $12.09 | 42,668,000 | — | — |
| 1996-09-27 | $12.11 | $12.27 | 33,680,000 | — | — |
| 1996-09-26 | $12.17 | $12.34 | 82,620,800 | — | — |
| 1996-09-25 | $12.16 | $12.32 | 46,242,400 | — | — |
| 1996-09-24 | $12.06 | $12.23 | 63,469,600 | — | — |
| 1996-09-23 | $11.97 | $12.13 | 48,962,400 | — | — |
| 1996-09-20 | $12.17 | $12.34 | 81,262,400 | — | — |
| 1996-09-19 | $12.13 | $12.29 | 66,176,000 | — | — |
| 1996-09-18 | $11.95 | $12.12 | 103,812,000 | — | — |
| 1996-09-17 | $11.78 | $11.94 | 152,990,400 | — | — |
| 1996-09-16 | $11.08 | $11.23 | 70,357,600 | — | — |
| 1996-09-13 | $11.02 | $11.17 | 82,940,000 | — | — |
| 1996-09-12 | $10.67 | $10.82 | 49,197,600 | — | — |
| 1996-09-11 | $10.63 | $10.77 | 46,831,200 | — | — |
| 1996-09-10 | $10.54 | $10.68 | 77,851,200 | — | — |
| 1996-09-09 | $10.44 | $10.58 | 56,342,400 | — | — |
| 1996-09-06 | $10.16 | $10.29 | 39,244,000 | — | — |
| 1996-09-05 | $10.08 | $10.22 | 54,436,000 | — | — |
| 1996-09-04 | $10.28 | $10.42 | 39,469,600 | — | — |
| 1996-09-03 | $10.20 | $10.34 | 50,458,400 | — | — |
| 1996-08-30 | $9.98 | $10.11 | 26,062,400 | — | — |
| 1996-08-29 | $10.17 | $10.31 | 37,079,200 | — | — |
| 1996-08-28 | $10.16 | $10.29 | 32,015,200 | — | — |
| 1996-08-27 | $10.19 | $10.33 | 41,030,400 | — | — |
| 1996-08-26 | $10.16 | $10.29 | 32,749,600 | — | — |
| 1996-08-23 | $10.20 | $10.34 | 32,100,800 | — | — |
| 1996-08-22 | $10.38 | $10.52 | 58,090,400 | — | — |
| 1996-08-21 | $10.03 | $10.17 | 45,863,200 | — | — |
| 1996-08-20 | $9.94 | $10.07 | 33,337,600 | — | — |
| 1996-08-19 | $10.09 | $10.23 | 30,192,000 | — | — |
| 1996-08-16 | $10.13 | $10.26 | 44,319,200 | — | — |
| 1996-08-15 | $10.22 | $10.36 | 30,832,000 | — | — |
| 1996-08-14 | $10.22 | $10.36 | 50,572,800 | — | — |
| 1996-08-13 | $10.03 | $10.17 | 60,300,000 | — | — |
| 1996-08-12 | $10.27 | $10.41 | 53,275,200 | — | — |
| 1996-08-09 | $10.30 | $10.44 | 121,416,800 | — | — |
| 1996-08-08 | $10.09 | $10.23 | 86,504,800 | — | — |
| 1996-08-07 | $10.29 | $10.43 | 109,771,200 | — | — |
| 1996-08-06 | $9.98 | $10.12 | 64,801,600 | — | — |
| 1996-08-05 | $9.77 | $9.90 | 60,604,800 | — | — |
| 1996-08-02 | $9.84 | $9.98 | 107,475,200 | — | — |
| 1996-08-01 | $9.63 | $9.76 | 81,130,400 | — | — |
| 1996-07-31 | $9.39 | $9.52 | 64,205,600 | — | — |
| 1996-07-30 | $9.30 | $9.42 | 58,967,200 | — | — |
| 1996-07-29 | $9.11 | $9.23 | 70,988,800 | — | — |
| 1996-07-26 | $9.28 | $9.40 | 82,870,400 | — | — |
| 1996-07-25 | $9.02 | $9.13 | 74,887,200 | — | — |
| 1996-07-24 | $8.63 | $8.74 | 133,832,000 | — | — |
| 1996-07-23 | $8.69 | $8.80 | 105,624,000 | — | — |
| 1996-07-22 | $9.03 | $9.15 | 52,232,000 | — | — |
| 1996-07-19 | $9.09 | $9.21 | 76,216,000 | — | — |
| 1996-07-18 | $9.06 | $9.18 | 80,169,600 | — | — |
| 1996-07-17 | $8.95 | $9.07 | 199,531,200 | — | — |
| 1996-07-16 | $8.75 | $8.86 | 200,755,200 | — | — |
| 1996-07-15 | $8.64 | $8.75 | 97,682,400 | — | — |
| 1996-07-12 | $8.91 | $9.02 | 141,623,200 | — | — |
| 1996-07-11 | $8.69 | $8.80 | 145,704,000 | — | — |
| 1996-07-10 | $9.11 | $9.23 | 91,695,200 | — | — |
| 1996-07-09 | $9.17 | $9.29 | 35,956,800 | — | — |
| 1996-07-08 | $9.13 | $9.24 | 65,053,600 | — | — |
| 1996-07-05 | $9.02 | $9.13 | 39,507,200 | — | — |
| 1996-07-03 | $9.36 | $9.48 | 60,736,000 | — | — |
| 1996-07-02 | $9.34 | $9.46 | 51,651,200 | — | — |
| 1996-07-01 | $9.39 | $9.51 | 35,018,400 | — | — |
| 1996-06-28 | $9.18 | $9.30 | 32,252,800 | — | — |
| 1996-06-27 | $9.23 | $9.35 | 46,257,600 | — | — |
| 1996-06-26 | $9.06 | $9.18 | 59,177,600 | — | — |
| 1996-06-25 | $9.11 | $9.23 | 34,814,400 | — | — |
| 1996-06-24 | $9.20 | $9.32 | 57,836,800 | — | — |
| 1996-06-21 | $8.92 | $9.04 | 54,253,600 | — | — |
| 1996-06-20 | $8.89 | $9.01 | 73,817,600 | — | — |
| 1996-06-19 | $8.92 | $9.04 | 71,435,200 | — | — |
| 1996-06-18 | $8.80 | $8.91 | 60,051,200 | — | — |
| 1996-06-17 | $9.00 | $9.12 | 70,758,400 | — | — |
| 1996-06-14 | $9.13 | $9.24 | 61,307,200 | — | — |
| 1996-06-13 | $9.38 | $9.50 | 62,036,000 | — | — |
| 1996-06-12 | $9.59 | $9.72 | 66,422,400 | — | — |
| 1996-06-11 | $9.41 | $9.53 | 42,351,200 | — | — |
| 1996-06-10 | $9.27 | $9.39 | 36,408,000 | — | — |
| 1996-06-07 | $9.41 | $9.53 | 70,562,400 | — | — |
| 1996-06-06 | $9.41 | $9.53 | 51,574,400 | — | — |
| 1996-06-05 | $9.61 | $9.73 | 35,413,600 | — | — |
| 1996-06-04 | $9.54 | $9.66 | 56,274,400 | — | — |
| 1996-06-03 | $9.58 | $9.70 | 69,614,400 | — | — |
| 1996-05-31 | $9.44 | $9.56 | 145,089,600 | — | — |
| 1996-05-30 | $8.94 | $9.05 | 61,696,800 | — | — |
| 1996-05-29 | $8.92 | $9.04 | 59,422,400 | — | — |
| 1996-05-28 | $9.06 | $9.18 | 53,196,800 | — | — |
| 1996-05-24 | $8.88 | $8.99 | 33,536,800 | — | — |
| 1996-05-23 | $8.86 | $8.97 | 45,295,200 | — | — |
| 1996-05-22 | $8.73 | $8.85 | 45,796,800 | — | — |
| 1996-05-21 | $8.78 | $8.89 | 39,953,600 | — | — |
| 1996-05-20 | $8.88 | $8.99 | 33,077,600 | — | — |
| 1996-05-17 | $8.89 | $9.01 | 40,084,000 | — | — |
| 1996-05-16 | $8.98 | $9.10 | 40,033,600 | — | — |
| 1996-05-15 | $9.05 | $9.16 | 60,852,000 | — | — |
| 1996-05-14 | $9.11 | $9.23 | 114,499,200 | — | — |
| 1996-05-13 | $8.97 | $9.08 | 76,656,800 | — | — |
| 1996-05-10 | $8.64 | $8.75 | 48,227,200 | — | — |
| 1996-05-09 | $8.58 | $8.69 | 50,893,600 | — | — |
| 1996-05-08 | $8.59 | $8.70 | 64,528,800 | — | — |
| 1996-05-07 | $8.48 | $8.59 | 42,147,200 | — | — |
| 1996-05-06 | $8.59 | $8.70 | 40,720,800 | — | — |
| 1996-05-03 | $8.59 | $8.70 | 61,840,800 | — | — |
| 1996-05-02 | $8.50 | $8.61 | 63,019,200 | — | — |
| 1996-05-01 | $8.48 | $8.59 | 52,056,800 | — | — |
| 1996-04-30 | $8.47 | $8.58 | 46,836,800 | — | — |
| 1996-04-29 | $8.52 | $8.63 | 35,319,200 | — | — |
| 1996-04-26 | $8.66 | $8.76 | 73,344,800 | — | — |
| 1996-04-25 | $8.70 | $8.81 | 77,232,800 | — | — |
| 1996-04-24 | $8.78 | $8.89 | 163,722,400 | — | — |
| 1996-04-23 | $8.51 | $8.62 | 63,572,000 | — | — |
| 1996-04-22 | $8.47 | $8.57 | 83,480,800 | — | — |
| 1996-04-19 | $8.16 | $8.26 | 62,551,200 | — | — |
| 1996-04-18 | $8.22 | $8.32 | 73,107,200 | — | — |
| 1996-04-17 | $8.02 | $8.12 | 70,596,000 | — | — |
| 1996-04-16 | $8.11 | $8.21 | 191,147,200 | — | — |
| 1996-04-15 | $7.58 | $7.67 | 42,540,800 | — | — |
| 1996-04-12 | $7.45 | $7.54 | 48,440,800 | — | — |
| 1996-04-11 | $7.55 | $7.65 | 105,884,000 | — | — |
| 1996-04-10 | $7.72 | $7.81 | 131,409,600 | — | — |
| 1996-04-09 | $7.73 | $7.83 | 115,986,400 | — | — |
| 1996-04-08 | $7.58 | $7.67 | 115,408,800 | — | — |
| 1996-04-04 | $7.41 | $7.50 | 72,766,400 | — | — |
| 1996-04-03 | $7.20 | $7.29 | 33,368,800 | — | — |
| 1996-04-02 | $7.11 | $7.20 | 17,644,800 | — | — |
| 1996-04-01 | $7.14 | $7.23 | 28,519,200 | — | — |
| 1996-03-29 | $7.11 | $7.20 | 36,318,400 | — | — |
| 1996-03-28 | $7.05 | $7.13 | 32,305,600 | — | — |
| 1996-03-27 | $7.08 | $7.17 | 51,588,800 | — | — |
| 1996-03-26 | $7.02 | $7.10 | 49,976,800 | — | — |
| 1996-03-25 | $6.86 | $6.95 | 45,829,600 | — | — |
| 1996-03-22 | $7.02 | $7.10 | 30,303,200 | — | — |
| 1996-03-21 | $6.98 | $7.07 | 47,616,800 | — | — |
| 1996-03-20 | $6.94 | $7.02 | 118,391,200 | — | — |
| 1996-03-19 | $7.34 | $7.43 | 44,320,000 | — | — |
| 1996-03-18 | $7.44 | $7.53 | 62,223,200 | — | — |
| 1996-03-15 | $7.36 | $7.45 | 87,536,800 | — | — |
| 1996-03-14 | $7.02 | $7.10 | 57,525,600 | — | — |
| 1996-03-13 | $7.02 | $7.10 | 69,127,200 | — | — |
| 1996-03-12 | $6.86 | $6.94 | 48,633,600 | — | — |
| 1996-03-11 | $6.91 | $6.99 | 75,256,000 | — | — |
| 1996-03-08 | $6.69 | $6.77 | 111,921,600 | — | — |
| 1996-03-07 | $6.64 | $6.72 | 74,715,200 | — | — |
| 1996-03-06 | $6.66 | $6.74 | 67,897,600 | — | — |
| 1996-03-05 | $6.92 | $7.01 | 59,856,800 | — | — |
| 1996-03-04 | $6.86 | $6.94 | 70,285,600 | — | — |
| 1996-03-01 | $7.01 | $7.09 | 145,034,400 | — | — |
| 1996-02-29 | $7.35 | $7.44 | 73,402,400 | — | — |
| 1996-02-28 | $7.59 | $7.69 | 42,570,400 | — | — |
| 1996-02-27 | $7.53 | $7.62 | 36,168,000 | — | — |
| 1996-02-26 | $7.55 | $7.64 | 35,695,200 | — | — |
| 1996-02-23 | $7.60 | $7.70 | 57,186,400 | — | — |
| 1996-02-22 | $7.63 | $7.72 | 89,480,800 | — | — |
| 1996-02-21 | $7.41 | $7.50 | 48,394,400 | — | — |
| 1996-02-20 | $7.23 | $7.32 | 41,164,800 | — | — |
| 1996-02-16 | $7.20 | $7.28 | 48,668,000 | — | — |
| 1996-02-15 | $7.19 | $7.28 | 48,066,400 | — | — |
| 1996-02-14 | $7.25 | $7.34 | 49,426,400 | — | — |
| 1996-02-13 | $7.14 | $7.23 | 77,997,600 | — | — |
| 1996-02-12 | $7.28 | $7.37 | 46,727,200 | — | — |
| 1996-02-09 | $7.25 | $7.34 | 50,028,800 | — | — |
| 1996-02-08 | $7.23 | $7.32 | 48,796,800 | — | — |
| 1996-02-07 | $7.28 | $7.37 | 70,611,200 | — | — |
| 1996-02-06 | $7.44 | $7.53 | 85,640,000 | — | — |
| 1996-02-05 | $7.31 | $7.40 | 67,600,800 | — | — |
| 1996-02-02 | $7.09 | $7.18 | 51,456,000 | — | — |
| 1996-02-01 | $7.03 | $7.12 | 66,874,400 | — | — |
| 1996-01-31 | $6.90 | $6.99 | 72,689,600 | — | — |
| 1996-01-30 | $6.77 | $6.85 | 43,040,000 | — | — |
| 1996-01-29 | $6.80 | $6.88 | 39,158,400 | — | — |
| 1996-01-26 | $6.88 | $6.95 | 66,812,800 | — | — |
| 1996-01-25 | $6.83 | $6.91 | 115,267,200 | — | — |
| 1996-01-24 | $6.84 | $6.92 | 94,037,600 | — | — |
| 1996-01-23 | $6.59 | $6.66 | 69,244,800 | — | — |
| 1996-01-22 | $6.50 | $6.58 | 106,812,800 | — | — |
| 1996-01-19 | $6.42 | $6.50 | 128,462,400 | — | — |
| 1996-01-18 | $6.38 | $6.45 | 132,712,000 | — | — |
| 1996-01-17 | $6.25 | $6.32 | 546,630,400 | — | — |
| 1996-01-16 | $6.97 | $7.05 | 150,692,800 | — | — |
| 1996-01-15 | $6.67 | $6.75 | 106,633,600 | — | — |
| 1996-01-12 | $7.08 | $7.16 | 70,219,200 | — | — |
| 1996-01-11 | $7.11 | $7.19 | 83,769,600 | — | — |
| 1996-01-10 | $6.77 | $6.84 | 137,448,000 | — | — |
| 1996-01-09 | $6.88 | $6.95 | 110,116,800 | — | — |
| 1996-01-08 | $7.20 | $7.29 | 17,544,000 | — | — |
| 1996-01-05 | $7.19 | $7.27 | 65,434,400 | — | — |
| 1996-01-04 | $7.19 | $7.27 | 100,259,200 | — | — |
| 1996-01-03 | $7.22 | $7.30 | 72,678,400 | — | — |
| 1996-01-02 | $7.33 | $7.41 | 62,854,400 | — | — |