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 | $11.20 | $33.44 | 1,694,463 | — | — |
| 1996-12-30 | $11.38 | $33.97 | 1,375,486 | — | — |
| 1996-12-27 | $11.32 | $33.80 | 980,730 | — | — |
| 1996-12-26 | $11.32 | $33.80 | 1,061,519 | — | — |
| 1996-12-24 | $11.38 | $33.97 | 418,136 | — | — |
| 1996-12-23 | $11.38 | $33.97 | 2,148,505 | — | — |
| 1996-12-20 | $11.20 | $33.44 | 3,591,002 | — | — |
| 1996-12-19 | $10.84 | $32.36 | 1,938,915 | — | — |
| 1996-12-18 | $10.66 | $31.83 | 1,561,069 | — | — |
| 1996-12-17 | $10.48 | $31.29 | 2,003,003 | — | — |
| 1996-12-16 | $10.48 | $31.29 | 2,220,108 | — | — |
| 1996-12-13 | $10.60 | $31.65 | 4,356,297 | — | — |
| 1996-12-12 | $10.48 | $31.29 | 3,354,065 | — | — |
| 1996-12-11 | $10.66 | $31.83 | 2,895,013 | — | — |
| 1996-12-10 | $11.02 | $32.90 | 2,566,015 | — | — |
| 1996-12-09 | $11.08 | $33.08 | 2,001,124 | — | — |
| 1996-12-06 | $11.32 | $33.80 | 1,985,885 | — | — |
| 1996-12-05 | $11.62 | $34.33 | 2,278,768 | — | — |
| 1996-12-04 | $11.44 | $33.80 | 1,739,346 | — | — |
| 1996-12-03 | $11.32 | $33.45 | 1,920,127 | — | — |
| 1996-12-02 | $11.50 | $33.98 | 3,195,411 | — | — |
| 1996-11-29 | $11.50 | $33.98 | 618,123 | — | — |
| 1996-11-27 | $11.44 | $33.80 | 1,266,725 | — | — |
| 1996-11-26 | $11.38 | $33.62 | 3,635,675 | — | — |
| 1996-11-25 | $11.50 | $33.98 | 5,947,844 | — | — |
| 1996-11-22 | $11.50 | $33.98 | 12,226,147 | — | — |
| 1996-11-21 | $11.92 | $35.22 | 5,596,718 | — | — |
| 1996-11-20 | $11.80 | $34.86 | 2,416,338 | — | — |
| 1996-11-19 | $11.80 | $34.86 | 1,068,199 | — | — |
| 1996-11-18 | $11.86 | $35.04 | 1,044,401 | — | — |
| 1996-11-15 | $11.68 | $34.51 | 1,421,830 | — | — |
| 1996-11-14 | $11.68 | $34.51 | 1,096,381 | — | — |
| 1996-11-13 | $11.56 | $34.15 | 1,237,916 | — | — |
| 1996-11-12 | $11.68 | $34.51 | 1,143,350 | — | — |
| 1996-11-11 | $11.56 | $34.15 | 2,393,166 | — | — |
| 1996-11-08 | $11.62 | $34.33 | 1,017,889 | — | — |
| 1996-11-07 | $11.74 | $34.69 | 849,841 | — | — |
| 1996-11-06 | $11.80 | $34.86 | 1,560,234 | — | — |
| 1996-11-05 | $11.44 | $33.80 | 3,179,128 | — | — |
| 1996-11-04 | $11.56 | $34.15 | 1,421,621 | — | — |
| 1996-11-01 | $11.56 | $34.15 | 2,239,731 | — | — |
| 1996-10-31 | $11.74 | $34.69 | 788,885 | — | — |
| 1996-10-30 | $11.74 | $34.69 | 1,554,180 | — | — |
| 1996-10-29 | $11.74 | $34.69 | 1,279,250 | — | — |
| 1996-10-28 | $11.50 | $33.98 | 1,057,970 | — | — |
| 1996-10-25 | $11.56 | $34.15 | 1,026,657 | — | — |
| 1996-10-24 | $11.68 | $34.51 | 1,389,890 | — | — |
| 1996-10-23 | $11.86 | $35.04 | 1,614,510 | — | — |
| 1996-10-22 | $12.16 | $35.92 | 2,153,307 | — | — |
| 1996-10-21 | $12.10 | $35.75 | 2,026,175 | — | — |
| 1996-10-18 | $12.04 | $35.57 | 1,984,006 | — | — |
| 1996-10-17 | $12.10 | $35.75 | 3,522,947 | — | — |
| 1996-10-16 | $11.92 | $35.22 | 2,269,166 | — | — |
| 1996-10-15 | $11.74 | $34.69 | 682,420 | — | — |
| 1996-10-14 | $11.80 | $34.86 | 1,033,337 | — | — |
| 1996-10-11 | $11.68 | $34.51 | 610,399 | — | — |
| 1996-10-10 | $11.68 | $34.51 | 1,680,477 | — | — |
| 1996-10-09 | $11.74 | $34.69 | 1,657,305 | — | — |
| 1996-10-08 | $11.74 | $34.69 | 1,856,666 | — | — |
| 1996-10-07 | $11.62 | $34.33 | 1,191,573 | — | — |
| 1996-10-04 | $11.68 | $34.51 | 995,343 | — | — |
| 1996-10-03 | $11.44 | $33.80 | 955,889 | — | — |
| 1996-10-02 | $11.44 | $33.80 | 1,693,628 | — | — |
| 1996-10-01 | $11.38 | $33.62 | 1,497,190 | — | — |
| 1996-09-30 | $11.20 | $33.09 | 947,121 | — | — |
| 1996-09-27 | $11.08 | $32.74 | 1,844,141 | — | — |
| 1996-09-26 | $11.14 | $32.92 | 1,370,685 | — | — |
| 1996-09-25 | $11.20 | $33.09 | 1,577,561 | — | — |
| 1996-09-24 | $11.26 | $33.27 | 2,462,264 | — | — |
| 1996-09-23 | $11.14 | $32.92 | 3,616,470 | — | — |
| 1996-09-20 | $11.14 | $32.92 | 1,910,107 | — | — |
| 1996-09-19 | $11.08 | $32.74 | 1,615,554 | — | — |
| 1996-09-18 | $11.02 | $32.56 | 1,782,767 | — | — |
| 1996-09-17 | $11.08 | $32.74 | 2,050,390 | — | — |
| 1996-09-16 | $11.20 | $33.09 | 1,865,016 | — | — |
| 1996-09-13 | $11.14 | $32.92 | 2,908,164 | — | — |
| 1996-09-12 | $11.32 | $33.45 | 2,025,549 | — | — |
| 1996-09-11 | $11.44 | $33.80 | 2,141,408 | — | — |
| 1996-09-10 | $11.20 | $33.09 | 2,593,362 | — | — |
| 1996-09-09 | $11.32 | $33.45 | 1,414,732 | — | — |
| 1996-09-06 | $11.20 | $33.09 | 1,120,805 | — | — |
| 1996-09-05 | $11.38 | $33.27 | 1,349,183 | — | — |
| 1996-09-04 | $11.44 | $33.44 | 1,623,278 | — | — |
| 1996-09-03 | $11.32 | $33.09 | 1,565,453 | — | — |
| 1996-08-30 | $11.14 | $32.57 | 865,289 | — | — |
| 1996-08-29 | $11.20 | $32.74 | 1,313,694 | — | — |
| 1996-08-28 | $11.38 | $33.27 | 1,128,738 | — | — |
| 1996-08-27 | $11.26 | $32.92 | 1,546,874 | — | — |
| 1996-08-26 | $11.32 | $33.09 | 998,683 | — | — |
| 1996-08-23 | $11.50 | $33.62 | 1,287,391 | — | — |
| 1996-08-22 | $11.44 | $33.44 | 1,023,108 | — | — |
| 1996-08-21 | $11.50 | $33.62 | 1,353,358 | — | — |
| 1996-08-20 | $11.56 | $33.80 | 1,399,701 | — | — |
| 1996-08-19 | $11.44 | $33.44 | 955,262 | — | — |
| 1996-08-16 | $11.20 | $32.74 | 973,007 | — | — |
| 1996-08-15 | $11.08 | $32.39 | 1,876,706 | — | — |
| 1996-08-14 | $11.14 | $32.57 | 1,543,742 | — | — |
| 1996-08-13 | $11.32 | $33.09 | 1,833,285 | — | — |
| 1996-08-12 | $11.44 | $33.44 | 911,215 | — | — |
| 1996-08-09 | $11.26 | $32.92 | 787,841 | — | — |
| 1996-08-08 | $11.14 | $32.57 | 615,618 | — | — |
| 1996-08-07 | $11.08 | $32.39 | 1,895,286 | — | — |
| 1996-08-06 | $11.08 | $32.39 | 1,088,865 | — | — |
| 1996-08-05 | $11.02 | $32.22 | 1,406,799 | — | — |
| 1996-08-02 | $11.02 | $32.22 | 1,685,904 | — | — |
| 1996-08-01 | $10.78 | $31.52 | 1,368,806 | — | — |
| 1996-07-31 | $10.72 | $31.34 | 1,978,996 | — | — |
| 1996-07-30 | $10.66 | $31.17 | 1,447,715 | — | — |
| 1996-07-29 | $10.60 | $30.99 | 1,279,667 | — | — |
| 1996-07-26 | $10.66 | $31.17 | 2,328,034 | — | — |
| 1996-07-25 | $10.54 | $30.82 | 1,649,164 | — | — |
| 1996-07-24 | $10.48 | $30.64 | 1,488,840 | — | — |
| 1996-07-23 | $10.66 | $31.17 | 1,282,381 | — | — |
| 1996-07-22 | $10.90 | $31.87 | 1,811,784 | — | — |
| 1996-07-19 | $11.08 | $32.39 | 1,215,371 | — | — |
| 1996-07-18 | $11.08 | $32.39 | 1,140,428 | — | — |
| 1996-07-17 | $11.02 | $32.22 | 1,573,177 | — | — |
| 1996-07-16 | $11.08 | $32.39 | 2,335,758 | — | — |
| 1996-07-15 | $11.14 | $32.57 | 1,574,638 | — | — |
| 1996-07-12 | $11.38 | $33.27 | 895,141 | — | — |
| 1996-07-11 | $11.44 | $33.44 | 3,026,111 | — | — |
| 1996-07-10 | $11.68 | $34.15 | 1,595,096 | — | — |
| 1996-07-09 | $11.68 | $34.15 | 2,207,374 | — | — |
| 1996-07-08 | $11.74 | $34.32 | 1,752,080 | — | — |
| 1996-07-05 | $12.04 | $35.20 | 516,877 | — | — |
| 1996-07-03 | $12.16 | $35.55 | 732,103 | — | — |
| 1996-07-02 | $12.10 | $35.37 | 586,184 | — | — |
| 1996-07-01 | $11.98 | $35.02 | 2,408,614 | — | — |
| 1996-06-28 | $11.86 | $34.67 | 2,477,920 | — | — |
| 1996-06-27 | $12.04 | $35.20 | 2,175,017 | — | — |
| 1996-06-26 | $12.10 | $35.37 | 1,692,376 | — | — |
| 1996-06-25 | $12.04 | $35.20 | 1,390,308 | — | — |
| 1996-06-24 | $12.04 | $35.20 | 1,522,867 | — | — |
| 1996-06-21 | $11.98 | $35.02 | 3,480,988 | — | — |
| 1996-06-20 | $11.92 | $34.85 | 2,871,215 | — | — |
| 1996-06-19 | $11.80 | $34.50 | 1,489,675 | — | — |
| 1996-06-18 | $11.98 | $35.02 | 1,790,908 | — | — |
| 1996-06-17 | $12.04 | $35.20 | 1,995,488 | — | — |
| 1996-06-14 | $11.92 | $34.85 | 852,555 | — | — |
| 1996-06-13 | $11.98 | $35.02 | 1,359,412 | — | — |
| 1996-06-12 | $12.22 | $35.72 | 1,602,194 | — | — |
| 1996-06-11 | $12.04 | $35.20 | 1,143,350 | — | — |
| 1996-06-10 | $12.10 | $35.37 | 1,150,657 | — | — |
| 1996-06-07 | $12.16 | $35.55 | 2,585,638 | — | — |
| 1996-06-06 | $11.74 | $34.32 | 1,121,014 | — | — |
| 1996-06-05 | $12.28 | $35.55 | 1,262,967 | — | — |
| 1996-06-04 | $12.22 | $35.37 | 1,239,378 | — | — |
| 1996-06-03 | $12.22 | $35.37 | 1,161,721 | — | — |
| 1996-05-31 | $12.39 | $35.89 | 914,138 | — | — |
| 1996-05-30 | $12.57 | $36.41 | 771,349 | — | — |
| 1996-05-29 | $12.45 | $36.07 | 1,126,859 | — | — |
| 1996-05-28 | $12.63 | $36.59 | 1,179,048 | — | — |
| 1996-05-24 | $12.81 | $37.11 | 1,067,781 | — | — |
| 1996-05-23 | $12.87 | $37.28 | 2,590,439 | — | — |
| 1996-05-22 | $12.81 | $37.11 | 1,986,303 | — | — |
| 1996-05-21 | $12.87 | $37.28 | 1,611,379 | — | — |
| 1996-05-20 | $12.75 | $36.93 | 3,266,388 | — | — |
| 1996-05-17 | $12.45 | $36.07 | 2,300,061 | — | — |
| 1996-05-16 | $12.51 | $36.24 | 1,086,569 | — | — |
| 1996-05-15 | $12.81 | $37.11 | 3,466,792 | — | — |
| 1996-05-14 | $12.75 | $36.93 | 2,788,756 | — | — |
| 1996-05-13 | $12.34 | $35.72 | 1,128,320 | — | — |
| 1996-05-10 | $12.39 | $35.89 | 958,811 | — | — |
| 1996-05-09 | $12.34 | $35.72 | 2,189,839 | — | — |
| 1996-05-08 | $11.92 | $34.51 | 2,583,968 | — | — |
| 1996-05-07 | $11.98 | $34.68 | 1,500,530 | — | — |
| 1996-05-06 | $12.39 | $35.89 | 1,762,517 | — | — |
| 1996-05-03 | $12.28 | $35.55 | 1,580,066 | — | — |
| 1996-05-02 | $12.22 | $35.37 | 1,271,317 | — | — |
| 1996-05-01 | $12.34 | $35.72 | 1,219,755 | — | — |
| 1996-04-30 | $12.28 | $35.55 | 1,682,147 | — | — |
| 1996-04-29 | $12.51 | $36.24 | 3,007,114 | — | — |
| 1996-04-26 | $12.75 | $36.93 | 2,153,515 | — | — |
| 1996-04-25 | $12.93 | $37.45 | 1,921,589 | — | — |
| 1996-04-24 | $12.93 | $37.45 | 1,220,799 | — | — |
| 1996-04-23 | $12.93 | $37.45 | 2,966,198 | — | — |
| 1996-04-22 | $12.81 | $37.11 | 2,539,503 | — | — |
| 1996-04-19 | $12.75 | $36.93 | 3,153,869 | — | — |
| 1996-04-18 | $12.75 | $36.93 | 3,976,572 | — | — |
| 1996-04-17 | $12.75 | $36.93 | 6,963,645 | — | — |
| 1996-04-16 | $12.34 | $35.72 | 2,895,848 | — | — |
| 1996-04-15 | $11.98 | $34.68 | 961,943 | — | — |
| 1996-04-12 | $11.92 | $34.51 | 1,467,756 | — | — |
| 1996-04-11 | $12.04 | $34.85 | 2,190,047 | — | — |
| 1996-04-10 | $11.98 | $34.68 | 2,445,981 | — | — |
| 1996-04-09 | $12.28 | $35.55 | 3,184,347 | — | — |
| 1996-04-08 | $12.16 | $35.20 | 2,444,102 | — | — |
| 1996-04-04 | $12.63 | $36.59 | 2,677,699 | — | — |
| 1996-04-03 | $12.69 | $36.76 | 2,240,566 | — | — |
| 1996-04-02 | $12.81 | $37.11 | 1,967,932 | — | — |
| 1996-04-01 | $12.93 | $37.45 | 3,829,400 | — | — |
| 1996-03-29 | $12.75 | $36.93 | 3,840,255 | — | — |
| 1996-03-28 | $12.81 | $37.11 | 3,022,144 | — | — |
| 1996-03-27 | $12.57 | $36.41 | 3,966,969 | — | — |
| 1996-03-26 | $12.57 | $36.41 | 2,834,683 | — | — |
| 1996-03-25 | $12.51 | $36.24 | 4,217,266 | — | — |
| 1996-03-22 | $12.28 | $35.55 | 1,421,621 | — | — |
| 1996-03-21 | $11.98 | $34.68 | 2,737,403 | — | — |
| 1996-03-20 | $12.10 | $35.03 | 3,437,775 | — | — |
| 1996-03-19 | $12.51 | $36.24 | 4,720,157 | — | — |
| 1996-03-18 | $12.28 | $35.55 | 3,581,399 | — | — |
| 1996-03-15 | $12.22 | $35.37 | 4,829,544 | — | — |
| 1996-03-14 | $12.16 | $35.20 | 8,904,857 | — | — |
| 1996-03-13 | $12.16 | $35.20 | 7,901,999 | — | — |
| 1996-03-12 | $11.50 | $33.29 | 2,369,994 | — | — |
| 1996-03-11 | $11.44 | $33.12 | 1,190,320 | — | — |
| 1996-03-08 | $11.08 | $32.08 | 1,377,156 | — | — |
| 1996-03-07 | $11.50 | $33.29 | 1,792,161 | — | — |
| 1996-03-06 | $11.44 | $33.12 | 2,217,812 | — | — |
| 1996-03-05 | $11.38 | $32.95 | 1,347,513 | — | — |
| 1996-03-04 | $11.38 | $32.60 | 1,104,105 | — | — |
| 1996-03-01 | $11.14 | $31.91 | 2,260,189 | — | — |
| 1996-02-29 | $11.08 | $31.74 | 2,165,206 | — | — |
| 1996-02-28 | $11.26 | $32.26 | 1,210,152 | — | — |
| 1996-02-27 | $11.14 | $31.91 | 1,513,264 | — | — |
| 1996-02-26 | $11.26 | $32.26 | 1,548,752 | — | — |
| 1996-02-23 | $11.44 | $32.77 | 2,301,731 | — | — |
| 1996-02-22 | $11.50 | $32.94 | 2,467,065 | — | — |
| 1996-02-21 | $11.50 | $32.94 | 2,372,708 | — | — |
| 1996-02-20 | $11.32 | $32.43 | 2,264,364 | — | — |
| 1996-02-16 | $11.38 | $32.60 | 2,820,696 | — | — |
| 1996-02-15 | $11.50 | $32.94 | 4,012,269 | — | — |
| 1996-02-14 | $11.50 | $32.94 | 6,766,372 | — | — |
| 1996-02-13 | $11.32 | $32.43 | 5,741,386 | — | — |
| 1996-02-12 | $10.84 | $31.05 | 2,185,664 | — | — |
| 1996-02-09 | $10.54 | $30.20 | 2,176,478 | — | — |
| 1996-02-08 | $10.54 | $30.20 | 1,879,420 | — | — |
| 1996-02-07 | $10.60 | $30.37 | 1,643,110 | — | — |
| 1996-02-06 | $10.48 | $30.02 | 1,536,436 | — | — |
| 1996-02-05 | $10.60 | $30.37 | 1,441,035 | — | — |
| 1996-02-02 | $10.60 | $30.37 | 1,984,633 | — | — |
| 1996-02-01 | $10.60 | $30.37 | 2,167,084 | — | — |
| 1996-01-31 | $10.30 | $29.51 | 778,029 | — | — |
| 1996-01-30 | $10.30 | $29.51 | 2,704,211 | — | — |
| 1996-01-29 | $10.18 | $29.17 | 1,236,246 | — | — |
| 1996-01-26 | $10.18 | $29.17 | 2,406,944 | — | — |
| 1996-01-25 | $10.18 | $29.17 | 2,401,725 | — | — |
| 1996-01-24 | $10.00 | $28.65 | 2,664,547 | — | — |
| 1996-01-23 | $9.94 | $28.48 | 2,323,442 | — | — |
| 1996-01-22 | $9.76 | $27.97 | 2,974,757 | — | — |
| 1996-01-19 | $9.76 | $27.97 | 3,335,068 | — | — |
| 1996-01-18 | $9.94 | $28.48 | 2,616,951 | — | — |
| 1996-01-17 | $9.94 | $28.48 | 2,098,822 | — | — |
| 1996-01-16 | $9.82 | $28.14 | 1,151,492 | — | — |
| 1996-01-15 | $9.82 | $28.14 | 1,400,328 | — | — |
| 1996-01-12 | $10.00 | $28.65 | 1,783,602 | — | — |
| 1996-01-11 | $10.12 | $29.00 | 1,849,568 | — | — |
| 1996-01-10 | $10.30 | $29.51 | 2,304,445 | — | — |
| 1996-01-09 | $10.48 | $30.02 | 3,289,559 | — | — |
| 1996-01-08 | $10.72 | $30.71 | 1,107,027 | — | — |
| 1996-01-05 | $10.48 | $30.02 | 4,370,492 | — | — |
| 1996-01-04 | $10.30 | $29.51 | 5,696,295 | — | — |
| 1996-01-03 | $10.18 | $29.17 | 3,527,540 | — | — |
| 1996-01-02 | $10.36 | $29.68 | 1,280,294 | — | — |