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
- 1980-01-02 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 | $15.03 | $25.67 | 1,016,800 | — | — |
| 1996-12-30 | $15.34 | $26.21 | 969,200 | — | — |
| 1996-12-27 | $15.28 | $26.10 | 966,000 | — | — |
| 1996-12-26 | $15.34 | $26.21 | 1,179,600 | — | — |
| 1996-12-24 | $15.16 | $25.89 | 484,400 | — | — |
| 1996-12-23 | $15.03 | $25.67 | 1,552,400 | — | — |
| 1996-12-20 | $15.13 | $25.83 | 4,069,600 | — | — |
| 1996-12-19 | $14.81 | $25.30 | 3,576,800 | — | — |
| 1996-12-18 | $14.50 | $24.77 | 1,391,200 | — | — |
| 1996-12-17 | $14.19 | $24.23 | 1,846,400 | — | — |
| 1996-12-16 | $14.22 | $24.29 | 1,803,200 | — | — |
| 1996-12-13 | $14.34 | $24.32 | 4,648,400 | — | — |
| 1996-12-12 | $14.03 | $23.79 | 2,778,400 | — | — |
| 1996-12-11 | $14.38 | $24.37 | 2,677,200 | — | — |
| 1996-12-10 | $14.53 | $24.63 | 1,200,000 | — | — |
| 1996-12-09 | $14.47 | $24.53 | 1,697,200 | — | — |
| 1996-12-06 | $14.34 | $24.32 | 2,544,000 | — | — |
| 1996-12-05 | $14.47 | $24.53 | 1,871,200 | — | — |
| 1996-12-04 | $14.22 | $24.10 | 3,236,800 | — | — |
| 1996-12-03 | $14.47 | $24.53 | 1,780,800 | — | — |
| 1996-12-02 | $14.44 | $24.47 | 884,000 | — | — |
| 1996-11-29 | $14.56 | $24.69 | 356,800 | — | — |
| 1996-11-27 | $14.50 | $24.58 | 1,148,000 | — | — |
| 1996-11-26 | $14.53 | $24.63 | 2,564,400 | — | — |
| 1996-11-25 | $14.47 | $24.53 | 1,197,200 | — | — |
| 1996-11-22 | $14.25 | $24.16 | 2,052,000 | — | — |
| 1996-11-21 | $14.13 | $23.94 | 3,338,000 | — | — |
| 1996-11-20 | $14.13 | $23.94 | 1,584,000 | — | — |
| 1996-11-19 | $14.16 | $24.00 | 2,127,200 | — | — |
| 1996-11-18 | $14.16 | $24.00 | 3,101,200 | — | — |
| 1996-11-15 | $14.28 | $24.21 | 2,102,000 | — | — |
| 1996-11-14 | $14.22 | $24.10 | 1,298,400 | — | — |
| 1996-11-13 | $14.16 | $24.00 | 1,244,800 | — | — |
| 1996-11-12 | $14.13 | $23.94 | 1,546,800 | — | — |
| 1996-11-11 | $14.13 | $23.94 | 1,417,200 | — | — |
| 1996-11-08 | $14.09 | $23.89 | 1,057,600 | — | — |
| 1996-11-07 | $14.06 | $23.84 | 1,225,200 | — | — |
| 1996-11-06 | $14.19 | $24.05 | 1,631,600 | — | — |
| 1996-11-05 | $14.09 | $23.89 | 2,212,800 | — | — |
| 1996-11-04 | $14.00 | $23.73 | 1,145,600 | — | — |
| 1996-11-01 | $14.00 | $23.73 | 1,433,600 | — | — |
| 1996-10-31 | $14.03 | $23.79 | 1,949,600 | — | — |
| 1996-10-30 | $13.81 | $23.41 | 1,674,800 | — | — |
| 1996-10-29 | $13.81 | $23.41 | 1,965,600 | — | — |
| 1996-10-28 | $13.84 | $23.47 | 1,197,200 | — | — |
| 1996-10-25 | $14.06 | $23.84 | 2,286,000 | — | — |
| 1996-10-24 | $14.16 | $24.00 | 3,172,800 | — | — |
| 1996-10-23 | $14.47 | $24.53 | 3,450,800 | — | — |
| 1996-10-22 | $14.44 | $24.47 | 3,286,800 | — | — |
| 1996-10-21 | $14.16 | $24.00 | 3,718,000 | — | — |
| 1996-10-18 | $13.88 | $23.52 | 3,073,200 | — | — |
| 1996-10-17 | $13.47 | $22.83 | 5,903,200 | — | — |
| 1996-10-16 | $12.84 | $21.77 | 4,318,400 | — | — |
| 1996-10-15 | $12.50 | $21.19 | 3,116,002 | — | — |
| 1996-10-14 | $12.33 | $20.91 | 1,887,567 | — | — |
| 1996-10-11 | $12.31 | $20.87 | 3,285,544 | — | — |
| 1996-10-10 | $12.19 | $20.66 | 2,712,671 | — | — |
| 1996-10-09 | $12.33 | $20.91 | 3,486,020 | — | — |
| 1996-10-08 | $12.38 | $20.98 | 3,646,639 | — | — |
| 1996-10-07 | $12.33 | $20.91 | 2,412,255 | — | — |
| 1996-10-04 | $12.36 | $20.94 | 4,779,893 | — | — |
| 1996-10-03 | $12.21 | $20.70 | 2,742,415 | — | — |
| 1996-10-02 | $12.31 | $20.87 | 3,483,046 | — | — |
| 1996-10-01 | $12.25 | $20.77 | 2,938,727 | — | — |
| 1996-09-30 | $12.31 | $20.87 | 4,013,682 | — | — |
| 1996-09-27 | $12.27 | $20.80 | 3,929,209 | — | — |
| 1996-09-26 | $12.19 | $20.66 | 3,373,587 | — | — |
| 1996-09-25 | $12.06 | $20.45 | 4,014,277 | — | — |
| 1996-09-24 | $12.25 | $20.77 | 3,842,356 | — | — |
| 1996-09-23 | $12.40 | $21.02 | 2,038,667 | — | — |
| 1996-09-20 | $12.46 | $21.12 | 4,910,767 | — | — |
| 1996-09-19 | $12.44 | $21.09 | 3,245,687 | — | — |
| 1996-09-18 | $12.31 | $20.87 | 2,732,302 | — | — |
| 1996-09-17 | $12.40 | $21.02 | 4,821,535 | — | — |
| 1996-09-16 | $12.46 | $21.12 | 3,275,431 | — | — |
| 1996-09-13 | $12.40 | $21.02 | 4,397,977 | — | — |
| 1996-09-12 | $12.27 | $20.80 | 7,528,852 | — | — |
| 1996-09-11 | $12.04 | $20.41 | 10,901,249 | — | — |
| 1996-09-10 | $12.00 | $20.34 | 3,898,275 | — | — |
| 1996-09-09 | $12.02 | $20.37 | 5,142,772 | — | — |
| 1996-09-06 | $11.94 | $20.23 | 5,182,035 | — | — |
| 1996-09-05 | $11.94 | $20.11 | 2,936,942 | — | — |
| 1996-09-04 | $11.98 | $20.18 | 3,672,219 | — | — |
| 1996-09-03 | $12.15 | $20.46 | 1,773,944 | — | — |
| 1996-08-30 | $12.25 | $20.64 | 1,443,783 | — | — |
| 1996-08-29 | $12.21 | $20.57 | 1,948,840 | — | — |
| 1996-08-28 | $12.31 | $20.75 | 1,230,815 | — | — |
| 1996-08-27 | $12.21 | $20.57 | 2,162,998 | — | — |
| 1996-08-26 | $12.15 | $20.46 | 1,279,595 | — | — |
| 1996-08-23 | $12.23 | $20.61 | 2,007,139 | — | — |
| 1996-08-22 | $12.31 | $20.75 | 2,396,193 | — | — |
| 1996-08-21 | $12.31 | $20.75 | 2,706,722 | — | — |
| 1996-08-20 | $12.25 | $20.64 | 2,224,866 | — | — |
| 1996-08-19 | $12.17 | $20.50 | 1,646,044 | — | — |
| 1996-08-16 | $12.12 | $20.43 | 2,164,783 | — | — |
| 1996-08-15 | $12.06 | $20.32 | 1,537,775 | — | — |
| 1996-08-14 | $12.04 | $20.29 | 2,584,771 | — | — |
| 1996-08-13 | $11.98 | $20.18 | 1,569,304 | — | — |
| 1996-08-12 | $11.94 | $20.11 | 2,533,611 | — | — |
| 1996-08-09 | $11.85 | $19.97 | 3,962,522 | — | — |
| 1996-08-08 | $11.87 | $20.00 | 3,009,518 | — | — |
| 1996-08-07 | $11.91 | $20.07 | 4,324,807 | — | — |
| 1996-08-06 | $11.87 | $20.00 | 2,234,384 | — | — |
| 1996-08-05 | $11.81 | $19.90 | 1,872,695 | — | — |
| 1996-08-02 | $11.70 | $19.72 | 2,155,860 | — | — |
| 1996-08-01 | $11.62 | $19.58 | 2,435,455 | — | — |
| 1996-07-31 | $11.51 | $19.40 | 1,581,797 | — | — |
| 1996-07-30 | $11.66 | $19.65 | 1,838,786 | — | — |
| 1996-07-29 | $11.60 | $19.54 | 1,437,240 | — | — |
| 1996-07-26 | $11.66 | $19.65 | 2,485,425 | — | — |
| 1996-07-25 | $11.60 | $19.54 | 2,004,759 | — | — |
| 1996-07-24 | $11.49 | $19.37 | 3,003,569 | — | — |
| 1996-07-23 | $11.58 | $19.51 | 2,977,989 | — | — |
| 1996-07-22 | $11.60 | $19.54 | 3,767,400 | — | — |
| 1996-07-19 | $11.62 | $19.58 | 3,293,278 | — | — |
| 1996-07-18 | $11.60 | $19.54 | 4,290,303 | — | — |
| 1996-07-17 | $11.49 | $19.37 | 1,995,241 | — | — |
| 1996-07-16 | $11.47 | $19.33 | 3,854,848 | — | — |
| 1996-07-15 | $11.51 | $19.40 | 4,431,886 | — | — |
| 1996-07-12 | $11.87 | $20.00 | 2,977,989 | — | — |
| 1996-07-11 | $11.98 | $20.18 | 3,853,064 | — | — |
| 1996-07-10 | $12.23 | $20.61 | 5,088,638 | — | — |
| 1996-07-09 | $12.23 | $20.61 | 4,284,355 | — | — |
| 1996-07-08 | $12.04 | $20.29 | 5,075,550 | — | — |
| 1996-07-05 | $11.85 | $19.97 | 2,969,661 | — | — |
| 1996-07-03 | $12.23 | $20.61 | 9,411,660 | — | — |
| 1996-07-02 | $12.12 | $20.43 | 3,051,755 | — | — |
| 1996-07-01 | $12.17 | $20.50 | 4,145,152 | — | — |
| 1996-06-28 | $11.75 | $19.79 | 3,390,839 | — | — |
| 1996-06-27 | $11.79 | $19.86 | 2,425,937 | — | — |
| 1996-06-26 | $11.70 | $19.72 | 1,440,214 | — | — |
| 1996-06-25 | $11.75 | $19.79 | 2,205,235 | — | — |
| 1996-06-24 | $11.85 | $19.97 | 2,029,744 | — | — |
| 1996-06-21 | $11.75 | $19.79 | 3,735,277 | — | — |
| 1996-06-20 | $11.66 | $19.65 | 3,456,276 | — | — |
| 1996-06-19 | $11.56 | $19.47 | 1,808,447 | — | — |
| 1996-06-18 | $11.64 | $19.61 | 3,491,374 | — | — |
| 1996-06-17 | $11.56 | $19.47 | 1,649,613 | — | — |
| 1996-06-14 | $11.60 | $19.54 | 3,414,634 | — | — |
| 1996-06-13 | $11.68 | $19.68 | 1,631,767 | — | — |
| 1996-06-12 | $11.72 | $19.76 | 2,675,193 | — | — |
| 1996-06-11 | $11.87 | $20.00 | 1,754,908 | — | — |
| 1996-06-10 | $11.87 | $20.00 | 1,839,381 | — | — |
| 1996-06-07 | $11.94 | $19.99 | 2,066,032 | — | — |
| 1996-06-06 | $12.00 | $20.09 | 1,571,089 | — | — |
| 1996-06-05 | $12.15 | $20.34 | 3,013,087 | — | — |
| 1996-06-04 | $11.94 | $19.99 | 3,713,861 | — | — |
| 1996-06-03 | $11.94 | $19.99 | 2,307,555 | — | — |
| 1996-05-31 | $11.79 | $19.74 | 1,569,899 | — | — |
| 1996-05-30 | $11.75 | $19.67 | 1,800,119 | — | — |
| 1996-05-29 | $11.79 | $19.74 | 1,687,686 | — | — |
| 1996-05-28 | $11.96 | $20.02 | 1,304,581 | — | — |
| 1996-05-24 | $11.98 | $20.06 | 2,131,469 | — | — |
| 1996-05-23 | $11.87 | $19.88 | 2,450,327 | — | — |
| 1996-05-22 | $12.08 | $20.23 | 2,062,463 | — | — |
| 1996-05-21 | $11.94 | $19.99 | 2,199,881 | — | — |
| 1996-05-20 | $11.72 | $19.64 | 1,081,499 | — | — |
| 1996-05-17 | $11.77 | $19.71 | 2,819,155 | — | — |
| 1996-05-16 | $11.72 | $19.64 | 3,953,599 | — | — |
| 1996-05-15 | $11.81 | $19.78 | 3,745,390 | — | — |
| 1996-05-14 | $11.70 | $19.60 | 4,188,578 | — | — |
| 1996-05-13 | $11.54 | $19.32 | 2,196,312 | — | — |
| 1996-05-10 | $11.47 | $19.21 | 1,978,584 | — | — |
| 1996-05-09 | $11.35 | $19.00 | 1,249,851 | — | — |
| 1996-05-08 | $11.35 | $19.00 | 3,273,052 | — | — |
| 1996-05-07 | $11.41 | $19.11 | 2,221,297 | — | — |
| 1996-05-06 | $11.39 | $19.07 | 3,690,660 | — | — |
| 1996-05-03 | $11.49 | $19.25 | 2,666,270 | — | — |
| 1996-05-02 | $11.54 | $19.32 | 3,182,629 | — | — |
| 1996-05-01 | $11.54 | $19.32 | 2,858,418 | — | — |
| 1996-04-30 | $11.45 | $19.18 | 2,772,159 | — | — |
| 1996-04-29 | $11.45 | $19.18 | 1,510,410 | — | — |
| 1996-04-26 | $11.49 | $19.25 | 1,750,149 | — | — |
| 1996-04-25 | $11.54 | $19.32 | 2,556,217 | — | — |
| 1996-04-24 | $11.60 | $19.42 | 2,235,574 | — | — |
| 1996-04-23 | $11.54 | $19.32 | 2,944,081 | — | — |
| 1996-04-22 | $11.60 | $19.42 | 2,084,474 | — | — |
| 1996-04-19 | $11.64 | $19.50 | 5,102,320 | — | — |
| 1996-04-18 | $11.79 | $19.74 | 6,835,217 | — | — |
| 1996-04-17 | $11.39 | $19.07 | 3,696,014 | — | — |
| 1996-04-16 | $11.41 | $19.11 | 4,246,282 | — | — |
| 1996-04-15 | $11.20 | $18.76 | 1,546,698 | — | — |
| 1996-04-12 | $11.09 | $18.58 | 5,661,511 | — | — |
| 1996-04-11 | $11.07 | $18.55 | 5,461,035 | — | — |
| 1996-04-10 | $11.14 | $18.65 | 3,410,470 | — | — |
| 1996-04-09 | $11.33 | $18.97 | 3,932,778 | — | — |
| 1996-04-08 | $11.24 | $18.83 | 4,282,570 | — | — |
| 1996-04-04 | $11.35 | $19.00 | 6,553,837 | — | — |
| 1996-04-03 | $11.51 | $19.28 | 5,408,685 | — | — |
| 1996-04-02 | $11.66 | $19.53 | 3,888,757 | — | — |
| 1996-04-01 | $11.37 | $19.04 | 3,986,318 | — | — |
| 1996-03-29 | $11.54 | $19.32 | 3,249,256 | — | — |
| 1996-03-28 | $11.64 | $19.50 | 2,787,626 | — | — |
| 1996-03-27 | $11.58 | $19.39 | 4,464,604 | — | — |
| 1996-03-26 | $11.68 | $19.57 | 3,823,319 | — | — |
| 1996-03-25 | $11.54 | $19.32 | 6,612,136 | — | — |
| 1996-03-22 | $11.96 | $20.02 | 4,121,951 | — | — |
| 1996-03-21 | $11.94 | $19.99 | 8,033,908 | — | — |
| 1996-03-20 | $12.00 | $20.09 | 2,894,706 | — | — |
| 1996-03-19 | $12.21 | $20.45 | 4,475,312 | — | — |
| 1996-03-18 | $12.17 | $20.38 | 3,649,613 | — | — |
| 1996-03-15 | $11.81 | $19.78 | 5,534,801 | — | — |
| 1996-03-14 | $11.98 | $20.06 | 5,396,788 | — | — |
| 1996-03-13 | $11.56 | $19.35 | 3,381,321 | — | — |
| 1996-03-12 | $11.51 | $19.28 | 4,865,556 | — | — |
| 1996-03-11 | $11.58 | $19.39 | 3,497,918 | — | — |
| 1996-03-08 | $11.37 | $18.92 | 3,547,293 | — | — |
| 1996-03-07 | $11.56 | $19.23 | 4,138,608 | — | — |
| 1996-03-06 | $11.35 | $18.88 | 1,489,590 | — | — |
| 1996-03-05 | $11.37 | $18.92 | 2,380,726 | — | — |
| 1996-03-04 | $11.51 | $19.16 | 2,904,819 | — | — |
| 1996-03-01 | $11.18 | $18.60 | 4,539,560 | — | — |
| 1996-02-29 | $11.09 | $18.46 | 4,242,118 | — | — |
| 1996-02-28 | $11.18 | $18.60 | 4,107,674 | — | — |
| 1996-02-27 | $11.30 | $18.81 | 3,955,979 | — | — |
| 1996-02-26 | $11.33 | $18.85 | 3,926,234 | — | — |
| 1996-02-23 | $11.45 | $19.06 | 4,033,314 | — | — |
| 1996-02-22 | $11.60 | $19.30 | 2,814,991 | — | — |
| 1996-02-21 | $11.35 | $18.88 | 1,827,484 | — | — |
| 1996-02-20 | $11.28 | $18.78 | 2,612,136 | — | — |
| 1996-02-16 | $11.30 | $18.81 | 3,750,149 | — | — |
| 1996-02-15 | $11.30 | $18.81 | 1,604,402 | — | — |
| 1996-02-14 | $11.60 | $19.30 | 2,766,211 | — | — |
| 1996-02-13 | $11.58 | $19.27 | 2,487,805 | — | — |
| 1996-02-12 | $11.56 | $19.23 | 2,826,889 | — | — |
| 1996-02-09 | $11.60 | $19.30 | 4,860,797 | — | — |
| 1996-02-08 | $11.60 | $19.30 | 4,838,192 | — | — |
| 1996-02-07 | $11.43 | $19.02 | 4,183,224 | — | — |
| 1996-02-06 | $11.47 | $19.09 | 7,091,612 | — | — |
| 1996-02-05 | $11.14 | $18.53 | 2,775,729 | — | — |
| 1996-02-02 | $11.14 | $18.53 | 2,591,910 | — | — |
| 1996-02-01 | $11.14 | $18.53 | 2,878,049 | — | — |
| 1996-01-31 | $11.20 | $18.64 | 6,578,227 | — | — |
| 1996-01-30 | $10.84 | $18.04 | 5,938,727 | — | — |
| 1996-01-29 | $10.88 | $18.11 | 4,495,538 | — | — |
| 1996-01-26 | $11.01 | $18.32 | 2,681,142 | — | — |
| 1996-01-25 | $10.93 | $18.18 | 4,314,099 | — | — |
| 1996-01-24 | $11.22 | $18.67 | 3,599,048 | — | — |
| 1996-01-23 | $11.16 | $18.57 | 3,375,372 | — | — |
| 1996-01-22 | $10.93 | $18.18 | 5,558,596 | — | — |
| 1996-01-19 | $11.26 | $18.74 | 4,190,363 | — | — |
| 1996-01-18 | $11.18 | $18.60 | 6,722,189 | — | — |
| 1996-01-17 | $11.41 | $18.99 | 2,077,335 | — | — |
| 1996-01-16 | $11.47 | $19.09 | 2,848,305 | — | — |
| 1996-01-15 | $11.51 | $19.16 | 2,857,823 | — | — |
| 1996-01-12 | $11.39 | $18.95 | 3,179,060 | — | — |
| 1996-01-11 | $11.39 | $18.95 | 3,497,918 | — | — |
| 1996-01-10 | $11.39 | $18.95 | 4,562,165 | — | — |
| 1996-01-09 | $11.48 | $19.10 | 4,404,521 | — | — |
| 1996-01-08 | $11.37 | $18.92 | 512,195 | — | — |
| 1996-01-05 | $11.28 | $18.78 | 2,271,267 | — | — |
| 1996-01-04 | $11.54 | $19.20 | 5,080,309 | — | — |
| 1996-01-03 | $11.33 | $18.85 | 4,558,596 | — | — |
| 1996-01-02 | $11.30 | $18.81 | 3,923,260 | — | — |