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
- 1970-01-02 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 | $10.42 | $31.76 | 4,346,233 | — | — |
| 1996-12-30 | $10.76 | $32.78 | 2,711,470 | — | — |
| 1996-12-27 | $10.70 | $32.60 | 1,990,064 | — | — |
| 1996-12-26 | $10.76 | $32.78 | 1,846,418 | — | — |
| 1996-12-24 | $10.66 | $32.48 | 1,036,028 | — | — |
| 1996-12-23 | $10.66 | $32.48 | 1,498,745 | — | — |
| 1996-12-20 | $10.68 | $32.54 | 6,668,080 | — | — |
| 1996-12-19 | $10.54 | $32.12 | 6,038,836 | — | — |
| 1996-12-18 | $10.13 | $30.87 | 4,178,434 | — | — |
| 1996-12-17 | $10.19 | $31.05 | 4,358,309 | — | — |
| 1996-12-16 | $10.07 | $30.69 | 6,066,166 | — | — |
| 1996-12-13 | $10.11 | $30.81 | 6,427,823 | — | — |
| 1996-12-12 | $9.99 | $30.45 | 3,544,741 | — | — |
| 1996-12-11 | $10.32 | $31.46 | 6,559,392 | — | — |
| 1996-12-10 | $10.45 | $31.85 | 4,126,315 | — | — |
| 1996-12-09 | $10.37 | $31.61 | 5,410,227 | — | — |
| 1996-12-06 | $10.39 | $31.67 | 5,274,209 | — | — |
| 1996-12-05 | $10.56 | $32.18 | 4,095,806 | — | — |
| 1996-12-04 | $10.56 | $32.18 | 7,538,216 | — | — |
| 1996-12-03 | $10.74 | $32.72 | 4,168,265 | — | — |
| 1996-12-02 | $11.01 | $33.56 | 5,745,824 | — | — |
| 1996-11-29 | $11.03 | $33.62 | 1,445,354 | — | — |
| 1996-11-27 | $10.99 | $33.50 | 4,119,959 | — | — |
| 1996-11-26 | $10.86 | $33.08 | 4,775,898 | — | — |
| 1996-11-25 | $10.90 | $33.20 | 7,324,654 | — | — |
| 1996-11-22 | $10.62 | $32.36 | 4,709,796 | — | — |
| 1996-11-21 | $10.56 | $32.18 | 2,891,980 | — | — |
| 1996-11-20 | $10.49 | $31.97 | 2,522,061 | — | — |
| 1996-11-19 | $10.48 | $31.81 | 2,811,894 | — | — |
| 1996-11-18 | $10.36 | $31.45 | 2,694,944 | — | — |
| 1996-11-15 | $10.38 | $31.51 | 5,599,636 | — | — |
| 1996-11-14 | $10.38 | $31.51 | 4,784,797 | — | — |
| 1996-11-13 | $10.46 | $31.75 | 3,704,277 | — | — |
| 1996-11-12 | $10.56 | $32.05 | 2,486,467 | — | — |
| 1996-11-11 | $10.54 | $31.99 | 2,410,195 | — | — |
| 1996-11-08 | $10.42 | $31.63 | 3,212,322 | — | — |
| 1996-11-07 | $10.35 | $31.42 | 3,233,933 | — | — |
| 1996-11-06 | $10.31 | $31.28 | 4,483,522 | — | — |
| 1996-11-05 | $10.25 | $31.10 | 2,631,384 | — | — |
| 1996-11-04 | $10.24 | $31.07 | 1,933,495 | — | — |
| 1996-11-01 | $10.19 | $30.92 | 3,832,668 | — | — |
| 1996-10-31 | $10.13 | $30.74 | 2,778,843 | — | — |
| 1996-10-30 | $10.02 | $30.41 | 4,553,438 | — | — |
| 1996-10-29 | $9.90 | $30.05 | 3,539,021 | — | — |
| 1996-10-28 | $9.99 | $30.32 | 3,841,566 | — | — |
| 1996-10-25 | $10.14 | $30.77 | 4,147,926 | — | — |
| 1996-10-24 | $10.04 | $30.47 | 7,932,288 | — | — |
| 1996-10-23 | $9.72 | $29.48 | 3,091,558 | — | — |
| 1996-10-22 | $9.86 | $29.93 | 1,867,393 | — | — |
| 1996-10-21 | $9.98 | $30.29 | 2,759,775 | — | — |
| 1996-10-18 | $10.02 | $30.41 | 5,070,817 | — | — |
| 1996-10-17 | $9.87 | $29.96 | 3,266,984 | — | — |
| 1996-10-16 | $9.75 | $29.60 | 4,506,404 | — | — |
| 1996-10-15 | $9.62 | $29.19 | 3,653,429 | — | — |
| 1996-10-14 | $9.67 | $29.34 | 2,818,250 | — | — |
| 1996-10-11 | $9.60 | $29.13 | 2,735,622 | — | — |
| 1996-10-10 | $9.57 | $29.04 | 1,746,629 | — | — |
| 1996-10-09 | $9.64 | $29.25 | 3,605,123 | — | — |
| 1996-10-08 | $9.65 | $29.28 | 4,549,625 | — | — |
| 1996-10-07 | $9.56 | $29.01 | 2,790,284 | — | — |
| 1996-10-04 | $9.59 | $29.10 | 4,221,655 | — | — |
| 1996-10-03 | $9.50 | $28.83 | 3,143,678 | — | — |
| 1996-10-02 | $9.49 | $28.80 | 2,574,180 | — | — |
| 1996-10-01 | $9.47 | $28.74 | 3,303,849 | — | — |
| 1996-09-30 | $9.47 | $28.74 | 3,664,870 | — | — |
| 1996-09-27 | $9.46 | $28.71 | 3,888,601 | — | — |
| 1996-09-26 | $9.45 | $28.68 | 4,332,250 | — | — |
| 1996-09-25 | $9.50 | $28.83 | 4,140,298 | — | — |
| 1996-09-24 | $9.38 | $28.47 | 3,758,938 | — | — |
| 1996-09-23 | $9.38 | $28.47 | 1,885,190 | — | — |
| 1996-09-20 | $9.32 | $28.29 | 5,021,240 | — | — |
| 1996-09-19 | $9.32 | $28.29 | 2,176,294 | — | — |
| 1996-09-18 | $9.32 | $28.29 | 1,725,018 | — | — |
| 1996-09-17 | $9.41 | $28.56 | 4,080,552 | — | — |
| 1996-09-16 | $9.52 | $28.89 | 5,711,502 | — | — |
| 1996-09-13 | $9.26 | $28.11 | 3,925,466 | — | — |
| 1996-09-12 | $9.16 | $27.81 | 5,602,178 | — | — |
| 1996-09-11 | $9.12 | $27.66 | 3,920,381 | — | — |
| 1996-09-10 | $9.09 | $27.57 | 2,074,598 | — | — |
| 1996-09-09 | $9.11 | $27.63 | 2,471,213 | — | — |
| 1996-09-06 | $8.83 | $26.80 | 2,321,211 | — | — |
| 1996-09-05 | $8.79 | $26.68 | 1,361,455 | — | — |
| 1996-09-04 | $8.88 | $26.95 | 2,683,503 | — | — |
| 1996-09-03 | $8.89 | $26.98 | 1,797,477 | — | — |
| 1996-08-30 | $8.87 | $26.92 | 1,915,698 | — | — |
| 1996-08-29 | $8.94 | $27.13 | 2,206,803 | — | — |
| 1996-08-28 | $9.03 | $27.40 | 2,370,788 | — | — |
| 1996-08-27 | $9.08 | $27.55 | 1,915,698 | — | — |
| 1996-08-26 | $9.07 | $27.52 | 1,151,707 | — | — |
| 1996-08-23 | $9.06 | $27.49 | 3,184,356 | — | — |
| 1996-08-22 | $9.05 | $27.46 | 2,680,961 | — | — |
| 1996-08-21 | $8.90 | $27.01 | 3,654,700 | — | — |
| 1996-08-20 | $9.13 | $27.56 | 2,958,082 | — | — |
| 1996-08-19 | $9.09 | $27.44 | 2,574,180 | — | — |
| 1996-08-16 | $9.13 | $27.56 | 4,228,011 | — | — |
| 1996-08-15 | $9.24 | $27.92 | 2,761,046 | — | — |
| 1996-08-14 | $9.19 | $27.77 | 2,214,430 | — | — |
| 1996-08-13 | $9.19 | $27.77 | 1,655,102 | — | — |
| 1996-08-12 | $9.25 | $27.95 | 2,480,111 | — | — |
| 1996-08-09 | $9.23 | $27.89 | 3,406,816 | — | — |
| 1996-08-08 | $9.19 | $27.77 | 2,546,214 | — | — |
| 1996-08-07 | $9.14 | $27.62 | 5,142,004 | — | — |
| 1996-08-06 | $9.03 | $27.27 | 3,099,186 | — | — |
| 1996-08-05 | $8.91 | $26.91 | 1,906,800 | — | — |
| 1996-08-02 | $8.86 | $26.76 | 3,888,601 | — | — |
| 1996-08-01 | $8.87 | $26.79 | 3,800,888 | — | — |
| 1996-07-31 | $8.85 | $26.73 | 2,054,259 | — | — |
| 1996-07-30 | $8.73 | $26.37 | 1,918,241 | — | — |
| 1996-07-29 | $8.62 | $26.05 | 1,831,799 | — | — |
| 1996-07-26 | $8.83 | $26.67 | 4,680,558 | — | — |
| 1996-07-25 | $8.52 | $25.72 | 4,510,218 | — | — |
| 1996-07-24 | $8.45 | $25.51 | 4,899,205 | — | — |
| 1996-07-23 | $8.44 | $25.48 | 4,281,402 | — | — |
| 1996-07-22 | $8.40 | $25.37 | 2,121,633 | — | — |
| 1996-07-19 | $8.50 | $25.66 | 4,264,876 | — | — |
| 1996-07-18 | $8.55 | $25.84 | 5,264,039 | — | — |
| 1996-07-17 | $8.26 | $24.95 | 6,809,818 | — | — |
| 1996-07-16 | $8.28 | $25.01 | 15,339,570 | — | — |
| 1996-07-15 | $8.43 | $25.45 | 6,793,293 | — | — |
| 1996-07-12 | $8.60 | $25.99 | 4,290,300 | — | — |
| 1996-07-11 | $8.65 | $26.14 | 7,214,060 | — | — |
| 1996-07-10 | $8.74 | $26.40 | 3,643,259 | — | — |
| 1996-07-09 | $8.85 | $26.73 | 1,985,614 | — | — |
| 1996-07-08 | $8.81 | $26.61 | 4,651,321 | — | — |
| 1996-07-05 | $8.95 | $27.03 | 1,739,002 | — | — |
| 1996-07-03 | $9.12 | $27.53 | 3,836,482 | — | — |
| 1996-07-02 | $9.13 | $27.56 | 3,789,447 | — | — |
| 1996-07-01 | $9.09 | $27.44 | 2,013,581 | — | — |
| 1996-06-28 | $9.05 | $27.33 | 1,566,118 | — | — |
| 1996-06-27 | $9.07 | $27.38 | 1,831,799 | — | — |
| 1996-06-26 | $9.04 | $27.30 | 5,098,783 | — | — |
| 1996-06-25 | $9.07 | $27.38 | 3,153,847 | — | — |
| 1996-06-24 | $8.98 | $27.12 | 3,519,953 | — | — |
| 1996-06-21 | $9.05 | $27.33 | 8,245,003 | — | — |
| 1996-06-20 | $8.79 | $26.55 | 4,609,371 | — | — |
| 1996-06-19 | $8.74 | $26.40 | 2,842,403 | — | — |
| 1996-06-18 | $8.68 | $26.23 | 2,932,658 | — | — |
| 1996-06-17 | $8.68 | $26.23 | 2,504,264 | — | — |
| 1996-06-14 | $8.71 | $26.32 | 2,951,726 | — | — |
| 1996-06-13 | $8.71 | $26.32 | 1,866,122 | — | — |
| 1996-06-12 | $8.79 | $26.55 | 1,433,914 | — | — |
| 1996-06-11 | $8.81 | $26.61 | 2,471,213 | — | — |
| 1996-06-10 | $8.92 | $26.94 | 2,147,057 | — | — |
| 1996-06-07 | $9.00 | $27.18 | 4,557,252 | — | — |
| 1996-06-06 | $8.82 | $26.64 | 3,856,821 | — | — |
| 1996-06-05 | $8.74 | $26.40 | 2,377,144 | — | — |
| 1996-06-04 | $8.60 | $25.99 | 1,548,322 | — | — |
| 1996-06-03 | $8.56 | $25.87 | 4,216,570 | — | — |
| 1996-05-31 | $8.60 | $25.99 | 3,671,226 | — | — |
| 1996-05-30 | $8.56 | $25.87 | 2,721,639 | — | — |
| 1996-05-29 | $8.53 | $25.75 | 1,989,428 | — | — |
| 1996-05-28 | $8.57 | $25.90 | 3,812,329 | — | — |
| 1996-05-24 | $8.68 | $26.23 | 2,510,620 | — | — |
| 1996-05-23 | $8.71 | $26.32 | 3,945,805 | — | — |
| 1996-05-22 | $8.77 | $26.49 | 3,053,422 | — | — |
| 1996-05-21 | $8.63 | $25.95 | 2,597,062 | — | — |
| 1996-05-20 | $8.65 | $26.01 | 2,797,911 | — | — |
| 1996-05-17 | $8.62 | $25.92 | 4,352,589 | — | — |
| 1996-05-16 | $8.64 | $25.98 | 3,274,611 | — | — |
| 1996-05-15 | $8.66 | $26.04 | 4,806,407 | — | — |
| 1996-05-14 | $8.56 | $25.74 | 4,833,102 | — | — |
| 1996-05-13 | $8.62 | $25.92 | 5,520,822 | — | — |
| 1996-05-10 | $8.66 | $26.04 | 5,260,226 | — | — |
| 1996-05-09 | $8.52 | $25.59 | 12,602,677 | — | — |
| 1996-05-08 | $8.16 | $24.53 | 10,093,328 | — | — |
| 1996-05-07 | $8.23 | $24.74 | 8,715,347 | — | — |
| 1996-05-06 | $8.27 | $24.85 | 4,953,866 | — | — |
| 1996-05-03 | $8.42 | $25.30 | 5,828,452 | — | — |
| 1996-05-02 | $8.49 | $25.50 | 3,750,040 | — | — |
| 1996-05-01 | $8.65 | $26.01 | 3,036,897 | — | — |
| 1996-04-30 | $8.69 | $26.12 | 4,876,323 | — | — |
| 1996-04-29 | $8.53 | $25.62 | 4,431,403 | — | — |
| 1996-04-26 | $8.68 | $26.09 | 9,031,876 | — | — |
| 1996-04-25 | $8.72 | $26.21 | 4,268,690 | — | — |
| 1996-04-24 | $8.79 | $26.42 | 5,241,158 | — | — |
| 1996-04-23 | $8.94 | $26.86 | 8,847,552 | — | — |
| 1996-04-22 | $8.91 | $26.77 | 3,442,410 | — | — |
| 1996-04-19 | $8.79 | $26.42 | 3,973,771 | — | — |
| 1996-04-18 | $8.65 | $26.01 | 3,723,345 | — | — |
| 1996-04-17 | $8.66 | $26.04 | 3,150,034 | — | — |
| 1996-04-16 | $8.80 | $26.45 | 4,323,351 | — | — |
| 1996-04-15 | $8.62 | $25.92 | 2,963,167 | — | — |
| 1996-04-12 | $8.48 | $25.47 | 6,887,362 | — | — |
| 1996-04-11 | $8.46 | $25.42 | 11,466,224 | — | — |
| 1996-04-10 | $8.57 | $25.77 | 5,983,538 | — | — |
| 1996-04-09 | $8.68 | $26.09 | 3,682,666 | — | — |
| 1996-04-08 | $8.80 | $26.45 | 5,064,461 | — | — |
| 1996-04-04 | $8.91 | $26.77 | 2,391,127 | — | — |
| 1996-04-03 | $8.95 | $26.89 | 2,963,167 | — | — |
| 1996-04-02 | $8.90 | $26.75 | 3,781,820 | — | — |
| 1996-04-01 | $8.79 | $26.42 | 2,796,640 | — | — |
| 1996-03-29 | $8.83 | $26.54 | 3,804,702 | — | — |
| 1996-03-28 | $8.95 | $26.89 | 6,058,539 | — | — |
| 1996-03-27 | $8.96 | $26.92 | 5,102,597 | — | — |
| 1996-03-26 | $9.14 | $27.48 | 3,758,938 | — | — |
| 1996-03-25 | $9.12 | $27.40 | 4,577,591 | — | — |
| 1996-03-22 | $9.08 | $27.28 | 2,556,383 | — | — |
| 1996-03-21 | $9.03 | $27.13 | 3,837,753 | — | — |
| 1996-03-20 | $9.14 | $27.48 | 5,931,419 | — | — |
| 1996-03-19 | $8.98 | $26.98 | 7,181,009 | — | — |
| 1996-03-18 | $8.76 | $26.33 | 6,710,665 | — | — |
| 1996-03-15 | $8.73 | $26.24 | 6,446,255 | — | — |
| 1996-03-14 | $8.79 | $26.42 | 4,036,060 | — | — |
| 1996-03-13 | $8.86 | $26.62 | 7,181,009 | — | — |
| 1996-03-12 | $8.83 | $26.54 | 5,639,043 | — | — |
| 1996-03-11 | $8.61 | $25.89 | 6,010,234 | — | — |
| 1996-03-08 | $8.34 | $25.06 | 7,632,285 | — | — |
| 1996-03-07 | $8.57 | $25.77 | 4,671,660 | — | — |
| 1996-03-06 | $8.66 | $26.04 | 6,795,835 | — | — |
| 1996-03-05 | $8.65 | $26.01 | 4,694,542 | — | — |
| 1996-03-04 | $8.70 | $26.15 | 6,005,149 | — | — |
| 1996-03-01 | $8.40 | $25.24 | 7,605,590 | — | — |
| 1996-02-29 | $8.45 | $25.39 | 4,859,798 | — | — |
| 1996-02-28 | $8.52 | $25.59 | 4,857,255 | — | — |
| 1996-02-27 | $8.47 | $25.44 | 4,191,146 | — | — |
| 1996-02-26 | $8.54 | $25.65 | 6,636,935 | — | — |
| 1996-02-23 | $8.59 | $25.83 | 5,558,958 | — | — |
| 1996-02-22 | $8.42 | $25.30 | 7,418,723 | — | — |
| 1996-02-21 | $8.27 | $24.85 | 5,229,717 | — | — |
| 1996-02-20 | $8.07 | $24.13 | 5,021,240 | — | — |
| 1996-02-16 | $8.14 | $24.34 | 6,308,966 | — | — |
| 1996-02-15 | $8.21 | $24.54 | 4,221,655 | — | — |
| 1996-02-14 | $8.30 | $24.81 | 6,357,271 | — | — |
| 1996-02-13 | $8.32 | $24.87 | 8,780,178 | — | — |
| 1996-02-12 | $8.09 | $24.19 | 5,236,073 | — | — |
| 1996-02-09 | $8.03 | $24.02 | 6,315,322 | — | — |
| 1996-02-08 | $8.21 | $24.54 | 5,416,583 | — | — |
| 1996-02-07 | $8.20 | $24.51 | 5,574,212 | — | — |
| 1996-02-06 | $8.03 | $24.02 | 4,165,722 | — | — |
| 1996-02-05 | $7.87 | $23.52 | 3,353,426 | — | — |
| 1996-02-02 | $7.93 | $23.69 | 4,158,095 | — | — |
| 1996-02-01 | $7.96 | $23.81 | 4,894,120 | — | — |
| 1996-01-31 | $8.07 | $24.13 | 6,161,506 | — | — |
| 1996-01-30 | $7.93 | $23.69 | 5,178,869 | — | — |
| 1996-01-29 | $7.79 | $23.28 | 3,558,089 | — | — |
| 1996-01-26 | $7.76 | $23.19 | 4,933,527 | — | — |
| 1996-01-25 | $7.75 | $23.16 | 13,259,887 | — | — |
| 1996-01-24 | $7.66 | $22.90 | 16,517,973 | — | — |
| 1996-01-23 | $7.41 | $22.16 | 5,181,411 | — | — |
| 1996-01-22 | $7.37 | $22.05 | 3,483,088 | — | — |
| 1996-01-19 | $7.37 | $22.05 | 5,984,810 | — | — |
| 1996-01-18 | $7.26 | $21.69 | 5,514,466 | — | — |
| 1996-01-17 | $7.23 | $21.60 | 4,001,738 | — | — |
| 1996-01-16 | $7.23 | $21.60 | 5,593,280 | — | — |
| 1996-01-15 | $7.27 | $21.72 | 2,898,336 | — | — |
| 1996-01-12 | $7.31 | $21.84 | 4,904,290 | — | — |
| 1996-01-11 | $7.24 | $21.63 | 4,339,877 | — | — |
| 1996-01-10 | $7.16 | $21.40 | 4,189,875 | — | — |
| 1996-01-09 | $7.35 | $21.96 | 3,691,565 | — | — |
| 1996-01-08 | $7.40 | $22.13 | 1,347,472 | — | — |
| 1996-01-05 | $7.32 | $21.87 | 3,537,750 | — | — |
| 1996-01-04 | $7.34 | $21.93 | 6,438,628 | — | — |
| 1996-01-03 | $7.34 | $21.93 | 3,841,566 | — | — |
| 1996-01-02 | $7.37 | $22.05 | 5,359,379 | — | — |