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
- 1973-02-21 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 | $12.19 | $12.19 | 586,400 | — | — |
| 1996-12-30 | $12.25 | $12.25 | 849,600 | — | — |
| 1996-12-27 | $12.06 | $12.06 | 384,400 | — | — |
| 1996-12-26 | $12.00 | $12.00 | 475,000 | — | — |
| 1996-12-24 | $12.06 | $12.06 | 453,800 | — | — |
| 1996-12-23 | $12.00 | $12.00 | 472,800 | — | — |
| 1996-12-20 | $12.31 | $12.31 | 1,353,000 | — | — |
| 1996-12-19 | $12.38 | $12.38 | 1,548,400 | — | — |
| 1996-12-18 | $12.13 | $12.13 | 2,047,800 | — | — |
| 1996-12-17 | $11.88 | $11.88 | 2,357,200 | — | — |
| 1996-12-16 | $11.44 | $11.44 | 2,736,200 | — | — |
| 1996-12-13 | $11.88 | $11.88 | 1,408,800 | — | — |
| 1996-12-12 | $12.13 | $12.13 | 2,372,600 | — | — |
| 1996-12-11 | $12.19 | $12.19 | 2,115,600 | — | — |
| 1996-12-10 | $12.56 | $12.56 | 1,499,200 | — | — |
| 1996-12-09 | $12.88 | $12.88 | 1,876,800 | — | — |
| 1996-12-06 | $12.06 | $12.06 | 1,935,000 | — | — |
| 1996-12-05 | $12.25 | $12.25 | 2,022,200 | — | — |
| 1996-12-04 | $12.63 | $12.63 | 2,277,000 | — | — |
| 1996-12-03 | $12.75 | $12.75 | 4,464,200 | — | — |
| 1996-12-02 | $12.31 | $12.31 | 2,698,000 | — | — |
| 1996-11-29 | $11.81 | $11.81 | 279,200 | — | — |
| 1996-11-27 | $11.94 | $11.94 | 1,599,000 | — | — |
| 1996-11-26 | $11.94 | $11.94 | 3,125,200 | — | — |
| 1996-11-25 | $12.19 | $12.19 | 2,617,400 | — | — |
| 1996-11-22 | $12.13 | $12.13 | 6,341,400 | — | — |
| 1996-11-21 | $10.75 | $10.75 | 3,188,600 | — | — |
| 1996-11-20 | $11.00 | $11.00 | 1,954,000 | — | — |
| 1996-11-19 | $11.25 | $11.25 | 1,479,200 | — | — |
| 1996-11-18 | $10.94 | $10.94 | 2,832,000 | — | — |
| 1996-11-15 | $11.19 | $11.19 | 7,081,400 | — | — |
| 1996-11-14 | $10.31 | $10.31 | 2,594,600 | — | — |
| 1996-11-13 | $9.94 | $9.94 | 1,219,800 | — | — |
| 1996-11-12 | $9.75 | $9.75 | 2,555,600 | — | — |
| 1996-11-11 | $9.44 | $9.44 | 764,800 | — | — |
| 1996-11-08 | $9.44 | $9.44 | 1,182,800 | — | — |
| 1996-11-07 | $9.50 | $9.50 | 2,262,400 | — | — |
| 1996-11-06 | $9.13 | $9.13 | 1,789,600 | — | — |
| 1996-11-05 | $8.69 | $8.69 | 980,600 | — | — |
| 1996-11-04 | $8.50 | $8.50 | 1,143,400 | — | — |
| 1996-11-01 | $8.19 | $8.19 | 653,600 | — | — |
| 1996-10-31 | $7.94 | $7.94 | 651,600 | — | — |
| 1996-10-30 | $7.81 | $7.81 | 1,453,200 | — | — |
| 1996-10-29 | $7.94 | $7.94 | 1,062,200 | — | — |
| 1996-10-28 | $8.38 | $8.38 | 598,000 | — | — |
| 1996-10-25 | $8.44 | $8.44 | 573,800 | — | — |
| 1996-10-24 | $8.38 | $8.38 | 991,400 | — | — |
| 1996-10-23 | $8.38 | $8.38 | 1,275,600 | — | — |
| 1996-10-22 | $8.00 | $8.00 | 1,297,000 | — | — |
| 1996-10-21 | $8.44 | $8.44 | 1,543,000 | — | — |
| 1996-10-18 | $8.56 | $8.56 | 1,947,800 | — | — |
| 1996-10-17 | $8.69 | $8.69 | 2,224,000 | — | — |
| 1996-10-16 | $9.06 | $9.06 | 2,471,800 | — | — |
| 1996-10-15 | $9.44 | $9.44 | 3,249,400 | — | — |
| 1996-10-14 | $9.69 | $9.69 | 2,985,400 | — | — |
| 1996-10-11 | $9.19 | $9.19 | 483,200 | — | — |
| 1996-10-10 | $9.00 | $9.00 | 1,511,400 | — | — |
| 1996-10-09 | $8.94 | $8.94 | 3,464,600 | — | — |
| 1996-10-08 | $8.94 | $8.94 | 2,048,200 | — | — |
| 1996-10-07 | $8.75 | $8.75 | 1,137,800 | — | — |
| 1996-10-04 | $8.44 | $8.44 | 596,400 | — | — |
| 1996-10-03 | $8.38 | $8.38 | 866,800 | — | — |
| 1996-10-02 | $8.50 | $8.50 | 1,421,800 | — | — |
| 1996-10-01 | $8.38 | $8.38 | 953,000 | — | — |
| 1996-09-30 | $8.31 | $8.31 | 626,600 | — | — |
| 1996-09-27 | $8.44 | $8.44 | 877,200 | — | — |
| 1996-09-26 | $8.63 | $8.63 | 1,946,000 | — | — |
| 1996-09-25 | $8.94 | $8.94 | 1,530,800 | — | — |
| 1996-09-24 | $8.75 | $8.75 | 2,580,600 | — | — |
| 1996-09-23 | $8.25 | $8.25 | 730,200 | — | — |
| 1996-09-20 | $8.25 | $8.25 | 1,225,400 | — | — |
| 1996-09-19 | $8.38 | $8.38 | 1,481,800 | — | — |
| 1996-09-18 | $8.31 | $8.31 | 1,026,800 | — | — |
| 1996-09-17 | $8.31 | $8.31 | 3,376,200 | — | — |
| 1996-09-16 | $8.00 | $8.00 | 2,186,600 | — | — |
| 1996-09-13 | $7.69 | $7.69 | 1,145,200 | — | — |
| 1996-09-12 | $7.63 | $7.63 | 1,264,000 | — | — |
| 1996-09-11 | $7.63 | $7.63 | 2,026,800 | — | — |
| 1996-09-10 | $7.63 | $7.63 | 1,116,600 | — | — |
| 1996-09-09 | $7.56 | $7.56 | 1,119,000 | — | — |
| 1996-09-06 | $7.75 | $7.75 | 922,600 | — | — |
| 1996-09-05 | $7.69 | $7.69 | 1,527,600 | — | — |
| 1996-09-04 | $7.81 | $7.81 | 1,107,800 | — | — |
| 1996-09-03 | $7.88 | $7.88 | 824,000 | — | — |
| 1996-08-30 | $7.75 | $7.75 | 826,600 | — | — |
| 1996-08-29 | $7.88 | $7.88 | 2,722,000 | — | — |
| 1996-08-28 | $7.63 | $7.63 | 975,000 | — | — |
| 1996-08-27 | $7.63 | $7.63 | 1,348,800 | — | — |
| 1996-08-26 | $7.75 | $7.75 | 2,305,200 | — | — |
| 1996-08-23 | $7.63 | $7.63 | 3,156,800 | — | — |
| 1996-08-22 | $7.56 | $7.56 | 1,263,000 | — | — |
| 1996-08-21 | $7.50 | $7.50 | 745,400 | — | — |
| 1996-08-20 | $7.38 | $7.38 | 499,200 | — | — |
| 1996-08-19 | $7.31 | $7.31 | 497,600 | — | — |
| 1996-08-16 | $7.50 | $7.50 | 554,200 | — | — |
| 1996-08-15 | $7.38 | $7.38 | 836,200 | — | — |
| 1996-08-14 | $7.31 | $7.31 | 991,000 | — | — |
| 1996-08-13 | $7.25 | $7.25 | 903,600 | — | — |
| 1996-08-12 | $7.44 | $7.44 | 1,485,600 | — | — |
| 1996-08-09 | $7.69 | $7.69 | 1,793,600 | — | — |
| 1996-08-08 | $7.88 | $7.88 | 2,948,400 | — | — |
| 1996-08-07 | $7.81 | $7.81 | 3,139,000 | — | — |
| 1996-08-06 | $7.81 | $7.81 | 5,305,200 | — | — |
| 1996-08-05 | $7.19 | $7.19 | 4,015,800 | — | — |
| 1996-08-02 | $7.19 | $7.19 | 3,667,400 | — | — |
| 1996-08-01 | $6.75 | $6.75 | 2,235,800 | — | — |
| 1996-07-31 | $6.75 | $6.75 | 1,400,800 | — | — |
| 1996-07-30 | $6.69 | $6.69 | 753,200 | — | — |
| 1996-07-29 | $6.44 | $6.44 | 1,089,600 | — | — |
| 1996-07-26 | $6.69 | $6.69 | 2,947,800 | — | — |
| 1996-07-25 | $6.06 | $6.06 | 2,645,800 | — | — |
| 1996-07-24 | $5.94 | $5.94 | 2,950,000 | — | — |
| 1996-07-23 | $5.81 | $5.81 | 2,966,200 | — | — |
| 1996-07-22 | $6.19 | $6.19 | 1,625,400 | — | — |
| 1996-07-19 | $6.31 | $6.31 | 2,121,600 | — | — |
| 1996-07-18 | $6.56 | $6.56 | 5,674,600 | — | — |
| 1996-07-17 | $6.50 | $6.50 | 4,596,400 | — | — |
| 1996-07-16 | $6.88 | $6.88 | 2,475,600 | — | — |
| 1996-07-15 | $6.94 | $6.94 | 1,616,400 | — | — |
| 1996-07-12 | $7.25 | $7.25 | 1,516,800 | — | — |
| 1996-07-11 | $7.63 | $7.63 | 2,561,600 | — | — |
| 1996-07-10 | $7.88 | $7.88 | 2,519,800 | — | — |
| 1996-07-09 | $8.00 | $8.00 | 1,541,800 | — | — |
| 1996-07-08 | $8.25 | $8.25 | 886,200 | — | — |
| 1996-07-05 | $8.38 | $8.38 | 591,800 | — | — |
| 1996-07-03 | $8.44 | $8.44 | 1,432,600 | — | — |
| 1996-07-02 | $8.69 | $8.69 | 1,320,400 | — | — |
| 1996-07-01 | $8.88 | $8.88 | 1,125,000 | — | — |
| 1996-06-28 | $8.63 | $8.63 | 2,331,400 | — | — |
| 1996-06-27 | $8.56 | $8.56 | 1,126,600 | — | — |
| 1996-06-26 | $8.25 | $8.25 | 1,211,000 | — | — |
| 1996-06-25 | $8.44 | $8.44 | 1,091,600 | — | — |
| 1996-06-24 | $8.69 | $8.69 | 2,678,600 | — | — |
| 1996-06-21 | $8.44 | $8.44 | 1,407,800 | — | — |
| 1996-06-20 | $8.56 | $8.56 | 1,432,600 | — | — |
| 1996-06-19 | $8.50 | $8.50 | 1,756,400 | — | — |
| 1996-06-18 | $8.56 | $8.56 | 1,602,200 | — | — |
| 1996-06-17 | $8.75 | $8.75 | 1,447,000 | — | — |
| 1996-06-14 | $8.94 | $8.94 | 1,082,600 | — | — |
| 1996-06-13 | $8.88 | $8.88 | 2,135,400 | — | — |
| 1996-06-12 | $9.19 | $9.19 | 2,460,800 | — | — |
| 1996-06-11 | $9.00 | $9.00 | 1,180,400 | — | — |
| 1996-06-10 | $9.06 | $9.06 | 917,400 | — | — |
| 1996-06-07 | $9.38 | $9.38 | 2,370,000 | — | — |
| 1996-06-06 | $8.88 | $8.88 | 2,059,600 | — | — |
| 1996-06-05 | $9.44 | $9.44 | 1,497,200 | — | — |
| 1996-06-04 | $9.63 | $9.62 | 1,111,800 | — | — |
| 1996-06-03 | $9.81 | $9.81 | 1,388,000 | — | — |
| 1996-05-31 | $10.06 | $10.06 | 985,600 | — | — |
| 1996-05-30 | $10.38 | $10.38 | 1,126,600 | — | — |
| 1996-05-29 | $9.88 | $9.88 | 962,200 | — | — |
| 1996-05-28 | $9.88 | $9.88 | 2,213,800 | — | — |
| 1996-05-24 | $9.88 | $9.88 | 1,617,400 | — | — |
| 1996-05-23 | $10.06 | $10.06 | 2,983,400 | — | — |
| 1996-05-22 | $10.31 | $10.31 | 1,634,800 | — | — |
| 1996-05-21 | $10.56 | $10.56 | 1,729,600 | — | — |
| 1996-05-20 | $11.00 | $11.00 | 1,531,400 | — | — |
| 1996-05-17 | $11.06 | $11.06 | 1,657,800 | — | — |
| 1996-05-16 | $11.00 | $11.00 | 2,035,600 | — | — |
| 1996-05-15 | $10.81 | $10.81 | 3,467,800 | — | — |
| 1996-05-14 | $10.50 | $10.50 | 1,583,200 | — | — |
| 1996-05-13 | $10.63 | $10.63 | 2,508,200 | — | — |
| 1996-05-10 | $10.00 | $10.00 | 2,670,200 | — | — |
| 1996-05-09 | $10.06 | $10.06 | 2,152,400 | — | — |
| 1996-05-08 | $10.63 | $10.63 | 1,652,200 | — | — |
| 1996-05-07 | $10.63 | $10.63 | 2,484,600 | — | — |
| 1996-05-06 | $10.81 | $10.81 | 1,011,800 | — | — |
| 1996-05-03 | $10.63 | $10.63 | 2,504,000 | — | — |
| 1996-05-02 | $10.75 | $10.75 | 5,199,000 | — | — |
| 1996-05-01 | $10.25 | $10.25 | 3,042,600 | — | — |
| 1996-04-30 | $10.25 | $10.25 | 2,397,200 | — | — |
| 1996-04-29 | $10.38 | $10.38 | 2,490,600 | — | — |
| 1996-04-26 | $10.69 | $10.69 | 3,652,800 | — | — |
| 1996-04-25 | $10.63 | $10.63 | 4,888,000 | — | — |
| 1996-04-24 | $10.50 | $10.50 | 7,704,000 | — | — |
| 1996-04-23 | $9.69 | $9.69 | 6,395,200 | — | — |
| 1996-04-22 | $9.25 | $9.25 | 7,358,200 | — | — |
| 1996-04-19 | $9.13 | $9.13 | 4,416,000 | — | — |
| 1996-04-18 | $9.00 | $9.00 | 6,212,600 | — | — |
| 1996-04-17 | $8.63 | $8.63 | 5,584,000 | — | — |
| 1996-04-16 | $8.50 | $8.50 | 4,215,200 | — | — |
| 1996-04-15 | $8.19 | $8.19 | 7,636,200 | — | — |
| 1996-04-12 | $8.50 | $8.50 | 2,597,600 | — | — |
| 1996-04-11 | $8.56 | $8.56 | 2,340,800 | — | — |
| 1996-04-10 | $8.75 | $8.75 | 3,598,800 | — | — |
| 1996-04-09 | $8.63 | $8.63 | 2,916,600 | — | — |
| 1996-04-08 | $8.75 | $8.75 | 4,030,600 | — | — |
| 1996-04-04 | $8.31 | $8.31 | 5,367,600 | — | — |
| 1996-04-03 | $8.81 | $8.81 | 5,570,000 | — | — |
| 1996-04-02 | $8.25 | $8.25 | 1,041,800 | — | — |
| 1996-04-01 | $8.38 | $8.38 | 1,654,800 | — | — |
| 1996-03-29 | $8.38 | $8.38 | 2,829,200 | — | — |
| 1996-03-28 | $8.31 | $8.31 | 2,146,800 | — | — |
| 1996-03-27 | $8.38 | $8.38 | 2,249,400 | — | — |
| 1996-03-26 | $8.44 | $8.44 | 1,272,200 | — | — |
| 1996-03-25 | $8.44 | $8.44 | 1,413,800 | — | — |
| 1996-03-22 | $8.63 | $8.63 | 1,104,400 | — | — |
| 1996-03-21 | $8.63 | $8.63 | 2,892,600 | — | — |
| 1996-03-20 | $8.94 | $8.94 | 2,209,200 | — | — |
| 1996-03-19 | $9.44 | $9.44 | 1,216,800 | — | — |
| 1996-03-18 | $9.50 | $9.50 | 4,555,800 | — | — |
| 1996-03-15 | $9.13 | $9.13 | 8,193,800 | — | — |
| 1996-03-14 | $8.38 | $8.38 | 5,763,800 | — | — |
| 1996-03-13 | $9.06 | $9.06 | 2,807,200 | — | — |
| 1996-03-12 | $8.88 | $8.88 | 1,228,600 | — | — |
| 1996-03-11 | $8.94 | $8.94 | 1,606,400 | — | — |
| 1996-03-08 | $8.81 | $8.81 | 3,897,000 | — | — |
| 1996-03-07 | $9.00 | $9.00 | 3,532,400 | — | — |
| 1996-03-06 | $9.19 | $9.19 | 3,214,400 | — | — |
| 1996-03-05 | $9.44 | $9.44 | 8,818,400 | — | — |
| 1996-03-04 | $9.63 | $9.62 | 3,748,800 | — | — |
| 1996-03-01 | $9.44 | $9.44 | 4,845,000 | — | — |
| 1996-02-29 | $10.31 | $10.31 | 4,341,400 | — | — |
| 1996-02-28 | $11.13 | $11.13 | 1,009,000 | — | — |
| 1996-02-27 | $11.13 | $11.13 | 2,105,000 | — | — |
| 1996-02-26 | $11.50 | $11.50 | 2,318,400 | — | — |
| 1996-02-23 | $11.25 | $11.25 | 3,126,600 | — | — |
| 1996-02-22 | $11.56 | $11.56 | 4,978,800 | — | — |
| 1996-02-21 | $10.63 | $10.63 | 1,431,800 | — | — |
| 1996-02-20 | $10.63 | $10.63 | 1,741,400 | — | — |
| 1996-02-16 | $10.69 | $10.69 | 3,129,200 | — | — |
| 1996-02-15 | $10.50 | $10.50 | 2,519,400 | — | — |
| 1996-02-14 | $10.69 | $10.69 | 6,737,000 | — | — |
| 1996-02-13 | $11.38 | $11.38 | 5,630,800 | — | — |
| 1996-02-12 | $11.00 | $11.00 | 1,004,800 | — | — |
| 1996-02-09 | $11.13 | $11.13 | 1,151,800 | — | — |
| 1996-02-08 | $11.19 | $11.19 | 3,725,200 | — | — |
| 1996-02-07 | $11.38 | $11.38 | 5,628,200 | — | — |
| 1996-02-06 | $12.31 | $12.31 | 3,817,600 | — | — |
| 1996-02-05 | $11.69 | $11.69 | 3,849,400 | — | — |
| 1996-02-02 | $11.00 | $11.00 | 2,872,800 | — | — |
| 1996-02-01 | $11.38 | $11.38 | 3,267,600 | — | — |
| 1996-01-31 | $11.06 | $11.06 | 3,229,800 | — | — |
| 1996-01-30 | $11.44 | $11.44 | 1,177,800 | — | — |
| 1996-01-29 | $11.31 | $11.31 | 629,800 | — | — |
| 1996-01-26 | $11.75 | $11.75 | 1,307,400 | — | — |
| 1996-01-25 | $11.69 | $11.69 | 2,901,600 | — | — |
| 1996-01-24 | $12.00 | $12.00 | 5,518,000 | — | — |
| 1996-01-23 | $12.13 | $12.13 | 1,975,200 | — | — |
| 1996-01-22 | $12.00 | $12.00 | 2,274,800 | — | — |
| 1996-01-19 | $11.75 | $11.75 | 1,582,400 | — | — |
| 1996-01-18 | $11.00 | $11.00 | 1,716,400 | — | — |
| 1996-01-17 | $10.63 | $10.63 | 3,260,800 | — | — |
| 1996-01-16 | $10.50 | $10.50 | 4,028,000 | — | — |
| 1996-01-15 | $10.88 | $10.88 | 1,448,400 | — | — |
| 1996-01-12 | $12.19 | $12.19 | 863,200 | — | — |
| 1996-01-11 | $12.44 | $12.44 | 1,358,000 | — | — |
| 1996-01-10 | $11.63 | $11.63 | 2,629,000 | — | — |
| 1996-01-09 | $12.00 | $12.00 | 1,418,200 | — | — |
| 1996-01-08 | $12.75 | $12.75 | 223,200 | — | — |
| 1996-01-05 | $12.88 | $12.88 | 1,094,200 | — | — |
| 1996-01-04 | $12.81 | $12.81 | 3,098,800 | — | — |
| 1996-01-03 | $12.94 | $12.94 | 3,365,400 | — | — |
| 1996-01-02 | $13.56 | $13.56 | 927,400 | — | — |