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 | $9.81 | $13.18 | 1,696,400 | — | — |
| 1996-12-30 | $9.97 | $13.39 | 1,418,800 | — | — |
| 1996-12-27 | $9.81 | $13.18 | 753,200 | — | — |
| 1996-12-26 | $9.78 | $13.14 | 1,006,000 | — | — |
| 1996-12-24 | $9.69 | $13.01 | 399,600 | — | — |
| 1996-12-23 | $9.75 | $13.10 | 2,435,200 | — | — |
| 1996-12-20 | $9.66 | $12.97 | 4,803,200 | — | — |
| 1996-12-19 | $9.69 | $13.01 | 2,836,400 | — | — |
| 1996-12-18 | $9.72 | $13.06 | 1,896,800 | — | — |
| 1996-12-17 | $9.59 | $12.89 | 6,035,200 | — | — |
| 1996-12-16 | $9.84 | $13.22 | 4,832,400 | — | — |
| 1996-12-13 | $9.88 | $13.26 | 2,498,000 | — | — |
| 1996-12-12 | $9.84 | $13.22 | 1,615,200 | — | — |
| 1996-12-11 | $9.78 | $13.14 | 2,254,400 | — | — |
| 1996-12-10 | $9.91 | $13.31 | 4,190,400 | — | — |
| 1996-12-09 | $9.84 | $13.22 | 2,141,600 | — | — |
| 1996-12-06 | $9.88 | $13.26 | 3,172,800 | — | — |
| 1996-12-05 | $9.97 | $13.39 | 4,411,200 | — | — |
| 1996-12-04 | $9.81 | $13.18 | 3,952,800 | — | — |
| 1996-12-03 | $9.94 | $13.35 | 9,518,800 | — | — |
| 1996-12-02 | $9.91 | $13.31 | 4,186,800 | — | — |
| 1996-11-29 | $9.72 | $13.06 | 668,000 | — | — |
| 1996-11-27 | $9.69 | $13.01 | 1,316,000 | — | — |
| 1996-11-26 | $9.84 | $13.22 | 3,356,000 | — | — |
| 1996-11-25 | $9.94 | $13.35 | 3,120,400 | — | — |
| 1996-11-22 | $9.88 | $13.26 | 4,262,800 | — | — |
| 1996-11-21 | $9.63 | $12.93 | 4,426,800 | — | — |
| 1996-11-20 | $9.66 | $12.97 | 6,532,400 | — | — |
| 1996-11-19 | $9.41 | $12.64 | 5,168,400 | — | — |
| 1996-11-18 | $9.09 | $12.22 | 1,883,600 | — | — |
| 1996-11-15 | $9.06 | $12.12 | 3,810,800 | — | — |
| 1996-11-14 | $8.88 | $11.87 | 3,183,200 | — | — |
| 1996-11-13 | $9.22 | $12.33 | 3,954,800 | — | — |
| 1996-11-12 | $9.53 | $12.75 | 4,070,000 | — | — |
| 1996-11-11 | $9.44 | $12.62 | 2,634,000 | — | — |
| 1996-11-08 | $9.38 | $12.54 | 4,329,600 | — | — |
| 1996-11-07 | $9.00 | $12.04 | 5,206,000 | — | — |
| 1996-11-06 | $8.72 | $11.66 | 1,974,800 | — | — |
| 1996-11-05 | $8.66 | $11.58 | 2,615,600 | — | — |
| 1996-11-04 | $8.69 | $11.62 | 3,025,200 | — | — |
| 1996-11-01 | $8.84 | $11.83 | 4,442,800 | — | — |
| 1996-10-31 | $8.66 | $11.58 | 3,631,600 | — | — |
| 1996-10-30 | $8.28 | $11.07 | 2,837,200 | — | — |
| 1996-10-29 | $8.53 | $11.41 | 4,972,800 | — | — |
| 1996-10-28 | $8.25 | $11.03 | 2,856,800 | — | — |
| 1996-10-25 | $8.25 | $11.03 | 2,032,400 | — | — |
| 1996-10-24 | $8.28 | $11.07 | 1,545,600 | — | — |
| 1996-10-23 | $8.19 | $10.95 | 2,914,400 | — | — |
| 1996-10-22 | $8.28 | $11.07 | 1,251,200 | — | — |
| 1996-10-21 | $8.31 | $11.12 | 2,423,600 | — | — |
| 1996-10-18 | $8.56 | $11.45 | 3,418,800 | — | — |
| 1996-10-17 | $8.41 | $11.24 | 5,046,000 | — | — |
| 1996-10-16 | $8.19 | $10.95 | 3,363,600 | — | — |
| 1996-10-15 | $7.97 | $10.66 | 3,584,400 | — | — |
| 1996-10-14 | $7.84 | $10.49 | 1,163,200 | — | — |
| 1996-10-11 | $7.88 | $10.53 | 1,493,600 | — | — |
| 1996-10-10 | $7.97 | $10.66 | 5,255,200 | — | — |
| 1996-10-09 | $7.69 | $10.28 | 2,924,000 | — | — |
| 1996-10-08 | $7.94 | $10.62 | 3,532,800 | — | — |
| 1996-10-07 | $7.94 | $10.62 | 3,442,000 | — | — |
| 1996-10-04 | $7.91 | $10.57 | 2,610,000 | — | — |
| 1996-10-03 | $7.91 | $10.57 | 4,730,800 | — | — |
| 1996-10-02 | $7.78 | $10.41 | 8,506,400 | — | — |
| 1996-10-01 | $7.84 | $10.49 | 7,279,200 | — | — |
| 1996-09-30 | $8.25 | $11.03 | 4,746,800 | — | — |
| 1996-09-27 | $8.11 | $10.85 | 3,290,400 | — | — |
| 1996-09-26 | $8.16 | $10.91 | 3,952,000 | — | — |
| 1996-09-25 | $8.38 | $11.20 | 9,533,200 | — | — |
| 1996-09-24 | $8.66 | $11.58 | 4,512,000 | — | — |
| 1996-09-23 | $8.84 | $11.83 | 1,305,600 | — | — |
| 1996-09-20 | $8.97 | $11.99 | 3,851,200 | — | — |
| 1996-09-19 | $8.81 | $11.79 | 3,538,800 | — | — |
| 1996-09-18 | $8.56 | $11.45 | 2,443,200 | — | — |
| 1996-09-17 | $8.81 | $11.79 | 1,741,200 | — | — |
| 1996-09-16 | $8.88 | $11.87 | 3,133,200 | — | — |
| 1996-09-13 | $8.84 | $11.83 | 2,340,800 | — | — |
| 1996-09-12 | $8.66 | $11.58 | 2,016,000 | — | — |
| 1996-09-11 | $8.56 | $11.45 | 2,006,400 | — | — |
| 1996-09-10 | $8.69 | $11.62 | 3,054,000 | — | — |
| 1996-09-09 | $8.56 | $11.45 | 1,846,800 | — | — |
| 1996-09-06 | $8.44 | $11.28 | 3,010,000 | — | — |
| 1996-09-05 | $8.31 | $11.12 | 2,570,800 | — | — |
| 1996-09-04 | $8.66 | $11.58 | 1,708,800 | — | — |
| 1996-09-03 | $8.56 | $11.45 | 1,152,000 | — | — |
| 1996-08-30 | $8.63 | $11.53 | 1,482,400 | — | — |
| 1996-08-29 | $8.59 | $11.49 | 1,373,200 | — | — |
| 1996-08-28 | $8.75 | $11.70 | 1,650,800 | — | — |
| 1996-08-27 | $8.75 | $11.70 | 2,818,400 | — | — |
| 1996-08-26 | $8.75 | $11.70 | 1,748,400 | — | — |
| 1996-08-23 | $8.78 | $11.74 | 1,787,600 | — | — |
| 1996-08-22 | $8.91 | $11.91 | 1,694,400 | — | — |
| 1996-08-21 | $8.84 | $11.83 | 2,138,800 | — | — |
| 1996-08-20 | $8.78 | $11.74 | 4,543,200 | — | — |
| 1996-08-19 | $9.00 | $12.04 | 2,931,600 | — | — |
| 1996-08-16 | $8.91 | $11.91 | 3,265,600 | — | — |
| 1996-08-15 | $8.75 | $11.65 | 3,993,200 | — | — |
| 1996-08-14 | $8.69 | $11.57 | 2,983,600 | — | — |
| 1996-08-13 | $8.47 | $11.27 | 2,349,200 | — | — |
| 1996-08-12 | $8.56 | $11.40 | 2,822,400 | — | — |
| 1996-08-09 | $8.66 | $11.52 | 3,522,400 | — | — |
| 1996-08-08 | $8.53 | $11.36 | 5,956,000 | — | — |
| 1996-08-07 | $8.22 | $10.94 | 2,390,400 | — | — |
| 1996-08-06 | $8.16 | $10.86 | 1,661,600 | — | — |
| 1996-08-05 | $8.03 | $10.69 | 1,605,600 | — | — |
| 1996-08-02 | $8.13 | $10.82 | 3,432,000 | — | — |
| 1996-08-01 | $7.69 | $10.23 | 2,838,800 | — | — |
| 1996-07-31 | $7.56 | $10.07 | 2,378,800 | — | — |
| 1996-07-30 | $7.69 | $10.23 | 3,164,000 | — | — |
| 1996-07-29 | $7.31 | $9.73 | 2,690,800 | — | — |
| 1996-07-26 | $7.28 | $9.69 | 4,839,200 | — | — |
| 1996-07-25 | $7.28 | $9.69 | 5,996,000 | — | — |
| 1996-07-24 | $7.47 | $9.94 | 3,916,000 | — | — |
| 1996-07-23 | $7.47 | $9.94 | 4,330,400 | — | — |
| 1996-07-22 | $7.59 | $10.11 | 2,890,400 | — | — |
| 1996-07-19 | $7.78 | $10.36 | 6,366,800 | — | — |
| 1996-07-18 | $7.84 | $10.44 | 6,552,800 | — | — |
| 1996-07-17 | $7.77 | $10.34 | 10,858,800 | — | — |
| 1996-07-16 | $7.38 | $9.82 | 10,866,000 | — | — |
| 1996-07-15 | $7.58 | $10.10 | 7,778,400 | — | — |
| 1996-07-12 | $7.98 | $10.62 | 5,020,800 | — | — |
| 1996-07-11 | $8.07 | $10.75 | 5,704,800 | — | — |
| 1996-07-10 | $8.29 | $11.04 | 4,372,800 | — | — |
| 1996-07-09 | $8.27 | $11.01 | 4,585,200 | — | — |
| 1996-07-08 | $8.24 | $10.97 | 2,932,800 | — | — |
| 1996-07-05 | $8.41 | $11.19 | 1,287,600 | — | — |
| 1996-07-03 | $8.52 | $11.34 | 2,590,800 | — | — |
| 1996-07-02 | $8.57 | $11.41 | 5,329,200 | — | — |
| 1996-07-01 | $8.39 | $11.16 | 2,466,000 | — | — |
| 1996-06-28 | $8.59 | $11.44 | 2,929,200 | — | — |
| 1996-06-27 | $8.55 | $11.38 | 6,386,400 | — | — |
| 1996-06-26 | $8.48 | $11.29 | 5,772,000 | — | — |
| 1996-06-25 | $8.46 | $11.26 | 8,076,000 | — | — |
| 1996-06-24 | $8.79 | $11.70 | 3,128,400 | — | — |
| 1996-06-21 | $9.05 | $12.05 | 4,594,800 | — | — |
| 1996-06-20 | $8.96 | $11.93 | 5,272,800 | — | — |
| 1996-06-19 | $9.00 | $11.98 | 3,144,000 | — | — |
| 1996-06-18 | $9.09 | $12.11 | 2,426,400 | — | — |
| 1996-06-17 | $9.11 | $12.13 | 3,769,200 | — | — |
| 1996-06-14 | $9.16 | $12.19 | 4,177,200 | — | — |
| 1996-06-13 | $9.08 | $12.09 | 6,658,800 | — | — |
| 1996-06-12 | $9.13 | $12.15 | 7,837,200 | — | — |
| 1996-06-11 | $8.94 | $11.90 | 8,546,400 | — | — |
| 1996-06-10 | $9.04 | $12.04 | 5,035,200 | — | — |
| 1996-06-07 | $8.76 | $11.66 | 5,022,000 | — | — |
| 1996-06-06 | $8.92 | $11.87 | 8,385,600 | — | — |
| 1996-06-05 | $8.58 | $11.43 | 3,411,600 | — | — |
| 1996-06-04 | $8.54 | $11.37 | 2,265,600 | — | — |
| 1996-06-03 | $8.46 | $11.26 | 2,156,400 | — | — |
| 1996-05-31 | $8.50 | $11.32 | 1,935,600 | — | — |
| 1996-05-30 | $8.55 | $11.38 | 3,534,000 | — | — |
| 1996-05-29 | $8.45 | $11.25 | 3,338,400 | — | — |
| 1996-05-28 | $8.33 | $11.09 | 4,288,800 | — | — |
| 1996-05-24 | $8.39 | $11.16 | 2,176,800 | — | — |
| 1996-05-23 | $8.54 | $11.37 | 6,878,400 | — | — |
| 1996-05-22 | $8.58 | $11.43 | 9,538,800 | — | — |
| 1996-05-21 | $8.83 | $11.76 | 11,262,000 | — | — |
| 1996-05-20 | $8.50 | $11.32 | 6,147,600 | — | — |
| 1996-05-17 | $8.34 | $11.11 | 19,443,600 | — | — |
| 1996-05-16 | $8.35 | $11.12 | 10,141,200 | — | — |
| 1996-05-15 | $8.16 | $10.81 | 5,329,200 | — | — |
| 1996-05-14 | $8.22 | $10.89 | 7,554,000 | — | — |
| 1996-05-13 | $8.25 | $10.93 | 6,286,800 | — | — |
| 1996-05-10 | $8.05 | $10.67 | 4,903,200 | — | — |
| 1996-05-09 | $8.00 | $10.60 | 12,826,800 | — | — |
| 1996-05-08 | $7.81 | $10.35 | 3,460,800 | — | — |
| 1996-05-07 | $7.83 | $10.38 | 3,769,200 | — | — |
| 1996-05-06 | $7.95 | $10.53 | 4,024,800 | — | — |
| 1996-05-03 | $8.06 | $10.68 | 6,706,800 | — | — |
| 1996-05-02 | $8.01 | $10.62 | 4,420,800 | — | — |
| 1996-05-01 | $8.16 | $10.81 | 6,010,800 | — | — |
| 1996-04-30 | $7.96 | $10.55 | 6,750,000 | — | — |
| 1996-04-29 | $7.79 | $10.33 | 3,174,000 | — | — |
| 1996-04-26 | $7.91 | $10.48 | 10,581,600 | — | — |
| 1996-04-25 | $7.72 | $10.23 | 8,732,400 | — | — |
| 1996-04-24 | $7.72 | $10.23 | 5,008,800 | — | — |
| 1996-04-23 | $7.75 | $10.27 | 8,744,400 | — | — |
| 1996-04-22 | $7.58 | $10.05 | 7,281,600 | — | — |
| 1996-04-19 | $7.67 | $10.16 | 5,768,400 | — | — |
| 1996-04-18 | $7.78 | $10.31 | 3,604,800 | — | — |
| 1996-04-17 | $7.81 | $10.35 | 4,984,800 | — | — |
| 1996-04-16 | $7.81 | $10.35 | 13,387,200 | — | — |
| 1996-04-15 | $7.75 | $10.27 | 7,702,800 | — | — |
| 1996-04-12 | $7.61 | $10.09 | 14,770,800 | — | — |
| 1996-04-11 | $7.22 | $9.57 | 6,853,200 | — | — |
| 1996-04-10 | $7.08 | $9.39 | 3,190,800 | — | — |
| 1996-04-09 | $7.07 | $9.37 | 2,365,200 | — | — |
| 1996-04-08 | $7.18 | $9.51 | 3,519,600 | — | — |
| 1996-04-04 | $7.21 | $9.55 | 4,177,200 | — | — |
| 1996-04-03 | $7.13 | $9.44 | 7,201,200 | — | — |
| 1996-04-02 | $7.06 | $9.36 | 5,158,800 | — | — |
| 1996-04-01 | $7.07 | $9.37 | 10,424,400 | — | — |
| 1996-03-29 | $7.07 | $9.37 | 8,714,400 | — | — |
| 1996-03-28 | $6.97 | $9.24 | 4,536,000 | — | — |
| 1996-03-27 | $7.05 | $9.35 | 4,070,400 | — | — |
| 1996-03-26 | $7.02 | $9.30 | 3,871,200 | — | — |
| 1996-03-25 | $7.15 | $9.47 | 8,700,000 | — | — |
| 1996-03-22 | $7.14 | $9.46 | 5,631,600 | — | — |
| 1996-03-21 | $7.16 | $9.48 | 5,458,800 | — | — |
| 1996-03-20 | $7.17 | $9.50 | 7,146,000 | — | — |
| 1996-03-19 | $7.25 | $9.61 | 16,280,400 | — | — |
| 1996-03-18 | $7.21 | $9.55 | 10,498,800 | — | — |
| 1996-03-15 | $7.01 | $9.29 | 9,650,400 | — | — |
| 1996-03-14 | $6.80 | $9.01 | 8,624,400 | — | — |
| 1996-03-13 | $6.65 | $8.81 | 3,039,600 | — | — |
| 1996-03-12 | $6.57 | $8.71 | 7,034,400 | — | — |
| 1996-03-11 | $6.66 | $8.82 | 7,516,800 | — | — |
| 1996-03-08 | $6.44 | $8.53 | 5,968,800 | — | — |
| 1996-03-07 | $6.64 | $8.79 | 7,833,600 | — | — |
| 1996-03-06 | $6.79 | $9.00 | 6,552,000 | — | — |
| 1996-03-05 | $6.71 | $8.89 | 5,494,800 | — | — |
| 1996-03-04 | $6.66 | $8.82 | 10,609,200 | — | — |
| 1996-03-01 | $6.44 | $8.53 | 11,347,200 | — | — |
| 1996-02-29 | $6.20 | $8.21 | 3,573,600 | — | — |
| 1996-02-28 | $6.20 | $8.21 | 5,480,400 | — | — |
| 1996-02-27 | $6.17 | $8.17 | 2,316,000 | — | — |
| 1996-02-26 | $6.24 | $8.27 | 2,414,400 | — | — |
| 1996-02-23 | $6.30 | $8.35 | 3,639,600 | — | — |
| 1996-02-22 | $6.33 | $8.39 | 3,849,600 | — | — |
| 1996-02-21 | $6.19 | $8.20 | 1,928,400 | — | — |
| 1996-02-20 | $6.13 | $8.12 | 2,290,800 | — | — |
| 1996-02-16 | $6.18 | $8.19 | 4,129,200 | — | — |
| 1996-02-15 | $6.28 | $8.32 | 3,062,400 | — | — |
| 1996-02-14 | $6.40 | $8.43 | 3,673,200 | — | — |
| 1996-02-13 | $6.38 | $8.40 | 3,120,000 | — | — |
| 1996-02-12 | $6.36 | $8.39 | 2,498,400 | — | — |
| 1996-02-09 | $6.33 | $8.35 | 3,100,800 | — | — |
| 1996-02-08 | $6.34 | $8.36 | 5,684,400 | — | — |
| 1996-02-07 | $6.38 | $8.40 | 4,485,600 | — | — |
| 1996-02-06 | $6.26 | $8.25 | 2,636,400 | — | — |
| 1996-02-05 | $6.24 | $8.22 | 2,340,000 | — | — |
| 1996-02-02 | $6.24 | $8.22 | 4,317,600 | — | — |
| 1996-02-01 | $6.23 | $8.21 | 5,952,000 | — | — |
| 1996-01-31 | $6.19 | $8.15 | 7,844,400 | — | — |
| 1996-01-30 | $6.08 | $8.02 | 11,120,400 | — | — |
| 1996-01-29 | $6.09 | $8.03 | 3,500,400 | — | — |
| 1996-01-26 | $6.10 | $8.04 | 6,229,200 | — | — |
| 1996-01-25 | $6.04 | $7.96 | 5,682,000 | — | — |
| 1996-01-24 | $5.96 | $7.85 | 2,977,200 | — | — |
| 1996-01-23 | $6.11 | $8.06 | 4,168,800 | — | — |
| 1996-01-22 | $5.95 | $7.84 | 2,486,400 | — | — |
| 1996-01-19 | $5.78 | $7.62 | 6,506,400 | — | — |
| 1996-01-18 | $5.84 | $7.70 | 5,392,800 | — | — |
| 1996-01-17 | $5.88 | $7.74 | 6,254,400 | — | — |
| 1996-01-16 | $6.09 | $8.03 | 2,330,400 | — | — |
| 1996-01-15 | $6.00 | $7.91 | 2,356,800 | — | — |
| 1996-01-12 | $6.06 | $7.99 | 3,153,600 | — | — |
| 1996-01-11 | $6.17 | $8.13 | 3,177,600 | — | — |
| 1996-01-10 | $6.18 | $8.14 | 4,786,800 | — | — |
| 1996-01-09 | $6.34 | $8.36 | 1,912,800 | — | — |
| 1996-01-08 | $6.43 | $8.47 | 1,506,000 | — | — |
| 1996-01-05 | $6.32 | $8.33 | 4,479,600 | — | — |
| 1996-01-04 | $6.40 | $8.43 | 5,791,200 | — | — |
| 1996-01-03 | $6.46 | $8.51 | 3,622,800 | — | — |
| 1996-01-02 | $6.39 | $8.41 | 4,231,200 | — | — |