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 | $13.82 | $48.05 | 1,778,196 | — | — |
| 1996-12-30 | $13.97 | $48.58 | 2,234,245 | — | — |
| 1996-12-27 | $13.97 | $48.58 | 690,129 | — | — |
| 1996-12-26 | $13.90 | $48.31 | 1,678,998 | — | — |
| 1996-12-24 | $13.75 | $47.78 | 406,613 | — | — |
| 1996-12-23 | $13.67 | $47.52 | 692,912 | — | — |
| 1996-12-20 | $13.75 | $47.78 | 3,623,834 | — | — |
| 1996-12-19 | $13.67 | $47.52 | 3,529,219 | — | — |
| 1996-12-18 | $13.36 | $46.46 | 1,193,976 | — | — |
| 1996-12-17 | $13.36 | $46.46 | 1,581,110 | — | — |
| 1996-12-16 | $13.13 | $45.66 | 1,404,485 | — | — |
| 1996-12-13 | $12.98 | $45.13 | 1,749,550 | — | — |
| 1996-12-12 | $12.98 | $45.13 | 1,867,245 | — | — |
| 1996-12-11 | $13.36 | $46.46 | 1,511,049 | — | — |
| 1996-12-10 | $13.52 | $46.99 | 1,186,774 | — | — |
| 1996-12-09 | $13.67 | $47.52 | 646,587 | — | — |
| 1996-12-06 | $13.59 | $47.25 | 1,924,210 | — | — |
| 1996-12-05 | $13.82 | $48.05 | 1,524,963 | — | — |
| 1996-12-04 | $13.67 | $47.52 | 1,301,686 | — | — |
| 1996-12-03 | $13.52 | $46.99 | 1,481,257 | — | — |
| 1996-12-02 | $13.44 | $46.72 | 1,089,540 | — | — |
| 1996-11-29 | $13.59 | $47.25 | 388,934 | — | — |
| 1996-11-27 | $13.59 | $47.25 | 1,174,660 | — | — |
| 1996-11-26 | $13.52 | $46.99 | 2,505,647 | — | — |
| 1996-11-25 | $13.59 | $47.25 | 2,196,104 | — | — |
| 1996-11-22 | $13.82 | $48.05 | 2,011,622 | — | — |
| 1996-11-21 | $13.75 | $47.78 | 1,484,531 | — | — |
| 1996-11-20 | $13.75 | $47.78 | 1,991,979 | — | — |
| 1996-11-19 | $13.67 | $47.52 | 1,619,905 | — | — |
| 1996-11-18 | $13.82 | $48.05 | 750,041 | — | — |
| 1996-11-15 | $13.82 | $48.05 | 2,752,660 | — | — |
| 1996-11-14 | $13.97 | $48.58 | 952,202 | — | — |
| 1996-11-13 | $13.97 | $48.58 | 2,190,539 | — | — |
| 1996-11-12 | $13.82 | $48.05 | 2,601,571 | — | — |
| 1996-11-11 | $13.75 | $47.78 | 1,271,567 | — | — |
| 1996-11-08 | $13.82 | $48.05 | 1,863,316 | — | — |
| 1996-11-07 | $13.90 | $48.31 | 1,287,772 | — | — |
| 1996-11-06 | $13.97 | $48.58 | 1,469,471 | — | — |
| 1996-11-05 | $13.75 | $47.78 | 1,333,279 | — | — |
| 1996-11-04 | $13.67 | $47.52 | 1,272,876 | — | — |
| 1996-11-01 | $13.59 | $47.25 | 2,907,677 | — | — |
| 1996-10-31 | $13.52 | $46.99 | 3,334,097 | — | — |
| 1996-10-30 | $13.67 | $46.85 | 4,306,761 | — | — |
| 1996-10-29 | $13.67 | $46.85 | 3,024,227 | — | — |
| 1996-10-28 | $13.44 | $46.06 | 730,889 | — | — |
| 1996-10-25 | $13.52 | $46.32 | 1,656,900 | — | — |
| 1996-10-24 | $13.52 | $46.32 | 1,048,617 | — | — |
| 1996-10-23 | $13.44 | $46.06 | 1,143,068 | — | — |
| 1996-10-22 | $13.59 | $46.59 | 1,571,779 | — | — |
| 1996-10-21 | $13.59 | $46.59 | 1,113,767 | — | — |
| 1996-10-18 | $13.59 | $46.59 | 2,102,472 | — | — |
| 1996-10-17 | $13.52 | $46.32 | 836,143 | — | — |
| 1996-10-16 | $13.52 | $46.32 | 1,136,193 | — | — |
| 1996-10-15 | $13.44 | $46.06 | 1,630,218 | — | — |
| 1996-10-14 | $13.44 | $46.06 | 1,361,270 | — | — |
| 1996-10-11 | $13.36 | $45.80 | 1,432,640 | — | — |
| 1996-10-10 | $13.36 | $45.80 | 1,756,425 | — | — |
| 1996-10-09 | $13.44 | $46.06 | 2,705,353 | — | — |
| 1996-10-08 | $13.75 | $47.11 | 1,369,455 | — | — |
| 1996-10-07 | $13.75 | $47.11 | 800,949 | — | — |
| 1996-10-04 | $13.82 | $47.37 | 2,142,577 | — | — |
| 1996-10-03 | $13.59 | $46.59 | 1,393,027 | — | — |
| 1996-10-02 | $13.67 | $46.85 | 1,170,895 | — | — |
| 1996-10-01 | $13.59 | $46.59 | 1,818,465 | — | — |
| 1996-09-30 | $13.75 | $47.11 | 1,061,712 | — | — |
| 1996-09-27 | $13.75 | $47.11 | 1,218,857 | — | — |
| 1996-09-26 | $13.75 | $47.11 | 1,670,814 | — | — |
| 1996-09-25 | $13.59 | $46.59 | 1,502,210 | — | — |
| 1996-09-24 | $13.67 | $46.85 | 1,265,510 | — | — |
| 1996-09-23 | $13.67 | $46.85 | 698,641 | — | — |
| 1996-09-20 | $13.59 | $46.59 | 2,448,846 | — | — |
| 1996-09-19 | $13.36 | $45.80 | 1,118,514 | — | — |
| 1996-09-18 | $13.52 | $46.32 | 1,036,340 | — | — |
| 1996-09-17 | $13.75 | $47.11 | 860,697 | — | — |
| 1996-09-16 | $13.82 | $47.37 | 1,102,144 | — | — |
| 1996-09-13 | $13.67 | $46.85 | 1,619,250 | — | — |
| 1996-09-12 | $13.44 | $46.06 | 1,110,493 | — | — |
| 1996-09-11 | $13.36 | $45.80 | 2,222,622 | — | — |
| 1996-09-10 | $13.44 | $46.06 | 1,216,075 | — | — |
| 1996-09-09 | $13.59 | $46.59 | 873,138 | — | — |
| 1996-09-06 | $13.36 | $45.80 | 1,370,437 | — | — |
| 1996-09-05 | $13.36 | $45.80 | 1,294,975 | — | — |
| 1996-09-04 | $13.59 | $46.59 | 988,705 | — | — |
| 1996-09-03 | $13.67 | $46.85 | 1,904,567 | — | — |
| 1996-08-30 | $13.75 | $47.11 | 1,652,153 | — | — |
| 1996-08-29 | $13.90 | $47.63 | 2,838,435 | — | — |
| 1996-08-28 | $13.90 | $47.63 | 1,606,810 | — | — |
| 1996-08-27 | $13.90 | $47.63 | 1,812,244 | — | — |
| 1996-08-26 | $13.90 | $47.63 | 2,528,237 | — | — |
| 1996-08-23 | $14.05 | $48.16 | 2,930,103 | — | — |
| 1996-08-22 | $14.20 | $48.68 | 1,212,146 | — | — |
| 1996-08-21 | $14.20 | $48.68 | 2,947,455 | — | — |
| 1996-08-20 | $13.97 | $47.89 | 1,034,539 | — | — |
| 1996-08-19 | $13.90 | $47.63 | 1,382,550 | — | — |
| 1996-08-16 | $13.82 | $47.37 | 1,723,032 | — | — |
| 1996-08-15 | $13.67 | $46.85 | 1,584,875 | — | — |
| 1996-08-14 | $13.97 | $47.89 | 1,091,832 | — | — |
| 1996-08-13 | $13.97 | $47.89 | 1,134,719 | — | — |
| 1996-08-12 | $14.05 | $48.16 | 1,279,260 | — | — |
| 1996-08-09 | $13.90 | $47.63 | 750,859 | — | — |
| 1996-08-08 | $13.90 | $47.63 | 774,595 | — | — |
| 1996-08-07 | $13.82 | $47.37 | 690,948 | — | — |
| 1996-08-06 | $13.90 | $47.63 | 841,054 | — | — |
| 1996-08-05 | $13.97 | $47.89 | 939,925 | — | — |
| 1996-08-02 | $14.13 | $48.42 | 2,034,867 | — | — |
| 1996-08-01 | $13.90 | $47.63 | 3,120,805 | — | — |
| 1996-07-31 | $13.82 | $46.71 | 4,719,267 | — | — |
| 1996-07-30 | $13.67 | $46.20 | 1,206,744 | — | — |
| 1996-07-29 | $13.59 | $45.94 | 2,115,076 | — | — |
| 1996-07-26 | $13.75 | $46.45 | 1,242,920 | — | — |
| 1996-07-25 | $13.82 | $46.71 | 2,363,562 | — | — |
| 1996-07-24 | $13.75 | $46.45 | 1,881,650 | — | — |
| 1996-07-23 | $13.67 | $46.20 | 1,630,218 | — | — |
| 1996-07-22 | $13.67 | $46.20 | 2,144,213 | — | — |
| 1996-07-19 | $13.75 | $46.45 | 3,594,860 | — | — |
| 1996-07-18 | $13.82 | $46.71 | 2,104,272 | — | — |
| 1996-07-17 | $13.90 | $46.97 | 2,198,723 | — | — |
| 1996-07-16 | $14.28 | $48.26 | 1,868,555 | — | — |
| 1996-07-15 | $14.43 | $48.78 | 1,116,058 | — | — |
| 1996-07-12 | $14.51 | $49.03 | 1,209,691 | — | — |
| 1996-07-11 | $14.36 | $48.52 | 1,813,390 | — | — |
| 1996-07-10 | $14.20 | $48.00 | 1,790,473 | — | — |
| 1996-07-09 | $14.28 | $48.26 | 1,505,320 | — | — |
| 1996-07-08 | $14.28 | $48.26 | 1,183,663 | — | — |
| 1996-07-05 | $14.13 | $47.74 | 638,239 | — | — |
| 1996-07-03 | $14.74 | $49.81 | 720,576 | — | — |
| 1996-07-02 | $14.59 | $49.29 | 1,568,014 | — | — |
| 1996-07-01 | $14.89 | $50.32 | 1,355,868 | — | — |
| 1996-06-28 | $15.04 | $50.84 | 3,405,467 | — | — |
| 1996-06-27 | $14.59 | $49.29 | 933,213 | — | — |
| 1996-06-26 | $14.36 | $48.52 | 897,528 | — | — |
| 1996-06-25 | $14.36 | $48.52 | 1,052,709 | — | — |
| 1996-06-24 | $14.20 | $48.00 | 1,122,115 | — | — |
| 1996-06-21 | $14.20 | $48.00 | 3,669,831 | — | — |
| 1996-06-20 | $13.75 | $46.45 | 1,454,903 | — | — |
| 1996-06-19 | $13.67 | $46.20 | 897,528 | — | — |
| 1996-06-18 | $13.67 | $46.20 | 865,444 | — | — |
| 1996-06-17 | $13.59 | $45.94 | 780,488 | — | — |
| 1996-06-14 | $13.82 | $46.71 | 1,092,159 | — | — |
| 1996-06-13 | $13.67 | $46.20 | 1,001,801 | — | — |
| 1996-06-12 | $13.59 | $45.94 | 1,544,770 | — | — |
| 1996-06-11 | $13.75 | $46.45 | 1,076,608 | — | — |
| 1996-06-10 | $13.82 | $46.71 | 596,661 | — | — |
| 1996-06-07 | $13.90 | $46.97 | 2,051,072 | — | — |
| 1996-06-06 | $14.13 | $47.74 | 721,558 | — | — |
| 1996-06-05 | $14.20 | $48.00 | 1,240,465 | — | — |
| 1996-06-04 | $13.90 | $46.97 | 1,056,474 | — | — |
| 1996-06-03 | $13.90 | $46.97 | 1,461,941 | — | — |
| 1996-05-31 | $14.13 | $47.74 | 1,209,854 | — | — |
| 1996-05-30 | $14.43 | $48.78 | 2,036,667 | — | — |
| 1996-05-29 | $14.59 | $49.29 | 1,821,575 | — | — |
| 1996-05-28 | $14.66 | $49.55 | 2,184,155 | — | — |
| 1996-05-24 | $14.66 | $49.55 | 1,708,299 | — | — |
| 1996-05-23 | $14.51 | $49.03 | 1,614,667 | — | — |
| 1996-05-22 | $14.51 | $49.03 | 1,579,637 | — | — |
| 1996-05-21 | $14.28 | $48.26 | 1,220,494 | — | — |
| 1996-05-20 | $14.28 | $48.26 | 788,672 | — | — |
| 1996-05-17 | $14.20 | $48.00 | 2,653,135 | — | — |
| 1996-05-16 | $14.13 | $47.74 | 2,245,212 | — | — |
| 1996-05-15 | $14.13 | $47.74 | 1,413,161 | — | — |
| 1996-05-14 | $14.20 | $48.00 | 1,505,320 | — | — |
| 1996-05-13 | $14.13 | $47.74 | 1,565,395 | — | — |
| 1996-05-10 | $13.82 | $46.71 | 1,595,024 | — | — |
| 1996-05-09 | $13.59 | $45.94 | 1,013,750 | — | — |
| 1996-05-08 | $13.67 | $46.20 | 1,911,770 | — | — |
| 1996-05-07 | $13.29 | $44.91 | 1,130,300 | — | — |
| 1996-05-06 | $13.29 | $44.91 | 3,280,406 | — | — |
| 1996-05-03 | $13.13 | $44.39 | 3,125,880 | — | — |
| 1996-05-02 | $13.29 | $44.91 | 2,145,359 | — | — |
| 1996-05-01 | $13.59 | $45.29 | 3,125,389 | — | — |
| 1996-04-30 | $13.44 | $44.78 | 963,660 | — | — |
| 1996-04-29 | $13.52 | $45.03 | 832,378 | — | — |
| 1996-04-26 | $13.59 | $45.29 | 663,938 | — | — |
| 1996-04-25 | $13.75 | $45.80 | 1,358,815 | — | — |
| 1996-04-24 | $13.59 | $45.29 | 3,574,726 | — | — |
| 1996-04-23 | $13.29 | $44.27 | 944,999 | — | — |
| 1996-04-22 | $13.44 | $44.78 | 829,105 | — | — |
| 1996-04-19 | $13.52 | $45.03 | 1,912,097 | — | — |
| 1996-04-18 | $13.44 | $44.78 | 1,244,394 | — | — |
| 1996-04-17 | $13.52 | $45.03 | 5,000,164 | — | — |
| 1996-04-16 | $14.05 | $46.81 | 946,636 | — | — |
| 1996-04-15 | $14.13 | $47.07 | 1,031,429 | — | — |
| 1996-04-12 | $13.97 | $46.56 | 1,285,808 | — | — |
| 1996-04-11 | $13.90 | $46.30 | 1,707,972 | — | — |
| 1996-04-10 | $13.90 | $46.30 | 1,992,306 | — | — |
| 1996-04-09 | $14.36 | $47.83 | 1,087,085 | — | — |
| 1996-04-08 | $14.36 | $47.83 | 1,463,742 | — | — |
| 1996-04-04 | $14.89 | $49.61 | 1,414,798 | — | — |
| 1996-04-03 | $14.81 | $49.36 | 1,523,654 | — | — |
| 1996-04-02 | $14.81 | $49.36 | 1,091,013 | — | — |
| 1996-04-01 | $14.66 | $48.85 | 824,849 | — | — |
| 1996-03-29 | $14.59 | $48.59 | 1,409,887 | — | — |
| 1996-03-28 | $14.74 | $49.10 | 2,102,144 | — | — |
| 1996-03-27 | $14.59 | $48.59 | 1,016,206 | — | — |
| 1996-03-26 | $14.66 | $48.85 | 1,168,767 | — | — |
| 1996-03-25 | $14.43 | $48.09 | 1,253,233 | — | — |
| 1996-03-22 | $14.43 | $48.09 | 1,296,120 | — | — |
| 1996-03-21 | $14.36 | $47.83 | 1,293,829 | — | — |
| 1996-03-20 | $14.43 | $48.09 | 1,107,710 | — | — |
| 1996-03-19 | $14.36 | $47.83 | 1,532,493 | — | — |
| 1996-03-18 | $14.43 | $48.09 | 1,917,008 | — | — |
| 1996-03-15 | $14.13 | $47.07 | 3,168,767 | — | — |
| 1996-03-14 | $13.82 | $46.05 | 1,308,070 | — | — |
| 1996-03-13 | $13.82 | $46.05 | 1,217,057 | — | — |
| 1996-03-12 | $13.97 | $46.56 | 2,060,239 | — | — |
| 1996-03-11 | $14.13 | $47.07 | 1,608,283 | — | — |
| 1996-03-08 | $14.36 | $47.83 | 1,940,743 | — | — |
| 1996-03-07 | $14.74 | $49.10 | 701,097 | — | — |
| 1996-03-06 | $14.81 | $49.36 | 1,180,390 | — | — |
| 1996-03-05 | $14.89 | $49.61 | 1,298,085 | — | — |
| 1996-03-04 | $14.97 | $49.87 | 1,339,663 | — | — |
| 1996-03-01 | $14.89 | $49.61 | 1,409,723 | — | — |
| 1996-02-29 | $14.59 | $48.59 | 1,866,099 | — | — |
| 1996-02-28 | $14.66 | $48.85 | 1,936,160 | — | — |
| 1996-02-27 | $14.89 | $49.61 | 2,055,328 | — | — |
| 1996-02-26 | $15.20 | $50.63 | 1,508,103 | — | — |
| 1996-02-23 | $15.35 | $51.14 | 1,260,763 | — | — |
| 1996-02-22 | $15.43 | $51.39 | 871,828 | — | — |
| 1996-02-21 | $15.04 | $50.12 | 1,563,267 | — | — |
| 1996-02-20 | $15.04 | $50.12 | 1,536,749 | — | — |
| 1996-02-16 | $15.50 | $51.65 | 2,324,276 | — | — |
| 1996-02-15 | $15.58 | $51.90 | 853,986 | — | — |
| 1996-02-14 | $15.58 | $51.90 | 1,102,799 | — | — |
| 1996-02-13 | $15.73 | $52.41 | 1,516,451 | — | — |
| 1996-02-12 | $15.58 | $51.90 | 1,112,293 | — | — |
| 1996-02-09 | $15.43 | $51.39 | 1,406,941 | — | — |
| 1996-02-08 | $15.35 | $51.14 | 1,363,889 | — | — |
| 1996-02-07 | $15.35 | $51.14 | 1,343,591 | — | — |
| 1996-02-06 | $15.12 | $50.38 | 1,405,467 | — | — |
| 1996-02-05 | $15.20 | $50.63 | 1,370,437 | — | — |
| 1996-02-02 | $15.12 | $50.38 | 2,068,587 | — | — |
| 1996-02-01 | $15.12 | $50.38 | 2,747,422 | — | — |
| 1996-01-31 | $15.50 | $51.01 | 2,594,696 | — | — |
| 1996-01-30 | $15.50 | $51.01 | 568,342 | — | — |
| 1996-01-29 | $15.43 | $50.76 | 570,633 | — | — |
| 1996-01-26 | $15.43 | $50.76 | 807,333 | — | — |
| 1996-01-25 | $15.43 | $50.76 | 4,791,946 | — | — |
| 1996-01-24 | $15.65 | $51.51 | 2,173,351 | — | — |
| 1996-01-23 | $15.35 | $50.50 | 1,749,222 | — | — |
| 1996-01-22 | $15.12 | $49.75 | 900,966 | — | — |
| 1996-01-19 | $15.27 | $50.25 | 1,535,767 | — | — |
| 1996-01-18 | $15.43 | $50.76 | 971,681 | — | — |
| 1996-01-17 | $15.58 | $51.26 | 1,731,216 | — | — |
| 1996-01-16 | $15.43 | $50.76 | 1,341,627 | — | — |
| 1996-01-15 | $15.27 | $50.25 | 948,109 | — | — |
| 1996-01-12 | $15.04 | $49.50 | 934,359 | — | — |
| 1996-01-11 | $15.20 | $50.00 | 1,094,123 | — | — |
| 1996-01-10 | $15.20 | $50.00 | 1,592,732 | — | — |
| 1996-01-09 | $15.13 | $49.78 | 1,142,413 | — | — |
| 1996-01-08 | $15.04 | $49.50 | 264,037 | — | — |
| 1996-01-05 | $15.12 | $49.75 | 1,493,698 | — | — |
| 1996-01-04 | $14.97 | $49.25 | 3,436,569 | — | — |
| 1996-01-03 | $15.04 | $49.50 | 723,359 | — | — |
| 1996-01-02 | $15.04 | $49.50 | 1,791,128 | — | — |