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
- 1995-02-24 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 | $11.08 | $11.08 | 76,500 | — | — |
| 1996-12-30 | $11.00 | $11.00 | 77,700 | — | — |
| 1996-12-27 | $11.08 | $11.08 | 100,800 | — | — |
| 1996-12-26 | $10.83 | $10.83 | 9,600 | — | — |
| 1996-12-24 | $11.13 | $11.12 | 49,500 | — | — |
| 1996-12-23 | $11.13 | $11.12 | 77,700 | — | — |
| 1996-12-20 | $11.25 | $11.25 | 279,300 | — | — |
| 1996-12-19 | $11.25 | $11.25 | 533,400 | — | — |
| 1996-12-18 | $11.50 | $11.50 | 643,200 | — | — |
| 1996-12-17 | $10.92 | $10.92 | 141,900 | — | — |
| 1996-12-16 | $10.83 | $10.83 | 256,200 | — | — |
| 1996-12-13 | $11.13 | $11.12 | 219,300 | — | — |
| 1996-12-12 | $11.42 | $11.42 | 28,800 | — | — |
| 1996-12-11 | $11.50 | $11.50 | 100,800 | — | — |
| 1996-12-10 | $11.83 | $11.83 | 680,700 | — | — |
| 1996-12-09 | $12.00 | $12.00 | 86,100 | — | — |
| 1996-12-06 | $12.00 | $12.00 | 396,000 | — | — |
| 1996-12-05 | $12.25 | $12.25 | 93,000 | — | — |
| 1996-12-04 | $12.29 | $12.29 | 394,200 | — | — |
| 1996-12-03 | $12.33 | $12.33 | 217,800 | — | — |
| 1996-12-02 | $12.42 | $12.42 | 36,900 | — | — |
| 1996-11-29 | $12.08 | $12.08 | 19,200 | — | — |
| 1996-11-27 | $12.29 | $12.29 | 186,900 | — | — |
| 1996-11-26 | $12.75 | $12.75 | 71,100 | — | — |
| 1996-11-25 | $12.58 | $12.58 | 184,500 | — | — |
| 1996-11-22 | $12.42 | $12.42 | 167,700 | — | — |
| 1996-11-21 | $12.50 | $12.50 | 18,900 | — | — |
| 1996-11-20 | $12.38 | $12.38 | 215,700 | — | — |
| 1996-11-19 | $12.71 | $12.71 | 57,000 | — | — |
| 1996-11-18 | $12.67 | $12.67 | 461,400 | — | — |
| 1996-11-15 | $11.71 | $11.71 | 422,700 | — | — |
| 1996-11-14 | $12.50 | $12.50 | 186,000 | — | — |
| 1996-11-13 | $12.08 | $12.08 | 103,800 | — | — |
| 1996-11-12 | $11.50 | $11.50 | 1,243,800 | — | — |
| 1996-11-11 | $11.42 | $11.42 | 328,200 | — | — |
| 1996-11-08 | $11.67 | $11.67 | 455,100 | — | — |
| 1996-11-07 | $11.92 | $11.92 | 1,078,500 | — | — |
| 1996-11-06 | $12.21 | $12.21 | 942,000 | — | — |
| 1996-11-05 | $12.67 | $12.67 | 11,400 | — | — |
| 1996-11-04 | $12.42 | $12.42 | 90,300 | — | — |
| 1996-11-01 | $13.04 | $13.04 | 1,434,000 | — | — |
| 1996-10-31 | $13.83 | $13.83 | 452,100 | — | — |
| 1996-10-30 | $13.17 | $13.17 | 202,200 | — | — |
| 1996-10-29 | $12.50 | $12.50 | 194,700 | — | — |
| 1996-10-28 | $13.04 | $13.04 | 781,800 | — | — |
| 1996-10-25 | $13.63 | $13.63 | 213,600 | — | — |
| 1996-10-24 | $14.00 | $14.00 | 102,600 | — | — |
| 1996-10-23 | $13.83 | $13.83 | 605,100 | — | — |
| 1996-10-22 | $13.75 | $13.75 | 230,100 | — | — |
| 1996-10-21 | $14.33 | $14.33 | 66,000 | — | — |
| 1996-10-18 | $15.08 | $15.08 | 103,800 | — | — |
| 1996-10-17 | $14.13 | $14.13 | 182,100 | — | — |
| 1996-10-16 | $13.83 | $13.83 | 306,600 | — | — |
| 1996-10-15 | $13.67 | $13.67 | 203,100 | — | — |
| 1996-10-14 | $13.71 | $13.71 | 336,300 | — | — |
| 1996-10-11 | $13.79 | $13.79 | 363,600 | — | — |
| 1996-10-10 | $13.50 | $13.50 | 8,100 | — | — |
| 1996-10-09 | $13.77 | $13.77 | 191,100 | — | — |
| 1996-10-08 | $14.06 | $14.06 | 91,800 | — | — |
| 1996-10-07 | $13.83 | $13.83 | 241,500 | — | — |
| 1996-10-04 | $14.08 | $14.08 | 91,800 | — | — |
| 1996-10-03 | $14.17 | $14.17 | 52,500 | — | — |
| 1996-10-02 | $14.33 | $14.33 | 150,600 | — | — |
| 1996-10-01 | $14.08 | $14.08 | 361,800 | — | — |
| 1996-09-30 | $14.08 | $14.08 | 263,100 | — | — |
| 1996-09-27 | $14.96 | $14.96 | 342,900 | — | — |
| 1996-09-26 | $14.75 | $14.75 | 318,000 | — | — |
| 1996-09-25 | $14.42 | $14.42 | 818,100 | — | — |
| 1996-09-24 | $14.08 | $14.08 | 588,000 | — | — |
| 1996-09-23 | $12.75 | $12.75 | 387,300 | — | — |
| 1996-09-20 | $11.83 | $11.83 | 627,600 | — | — |
| 1996-09-19 | $10.54 | $10.54 | 336,000 | — | — |
| 1996-09-18 | $10.50 | $10.50 | 550,500 | — | — |
| 1996-09-17 | $10.33 | $10.33 | 262,500 | — | — |
| 1996-09-16 | $10.29 | $10.29 | 541,200 | — | — |
| 1996-09-13 | $10.08 | $10.08 | 330,000 | — | — |
| 1996-09-12 | $10.25 | $10.25 | 294,300 | — | — |
| 1996-09-11 | $10.08 | $10.08 | 43,500 | — | — |
| 1996-09-10 | $10.08 | $10.08 | 42,600 | — | — |
| 1996-09-09 | $10.29 | $10.29 | 83,400 | — | — |
| 1996-09-06 | $10.17 | $10.17 | 604,500 | — | — |
| 1996-09-05 | $10.08 | $10.08 | 245,400 | — | — |
| 1996-09-04 | $10.33 | $10.33 | 257,700 | — | — |
| 1996-09-03 | $10.00 | $10.00 | 423,600 | — | — |
| 1996-08-30 | $10.17 | $10.17 | 110,100 | — | — |
| 1996-08-29 | $10.23 | $10.23 | 429,600 | — | — |
| 1996-08-28 | $10.42 | $10.42 | 455,400 | — | — |
| 1996-08-27 | $10.17 | $10.17 | 128,400 | — | — |
| 1996-08-26 | $10.00 | $10.00 | 12,900 | — | — |
| 1996-08-23 | $9.67 | $9.67 | 301,800 | — | — |
| 1996-08-22 | $9.79 | $9.79 | 729,000 | — | — |
| 1996-08-21 | $9.67 | $9.67 | 181,800 | — | — |
| 1996-08-20 | $10.00 | $10.00 | 6,600 | — | — |
| 1996-08-19 | $9.50 | $9.50 | 47,700 | — | — |
| 1996-08-16 | $9.58 | $9.58 | 144,000 | — | — |
| 1996-08-15 | $9.67 | $9.67 | 441,000 | — | — |
| 1996-08-14 | $9.79 | $9.79 | 584,700 | — | — |
| 1996-08-13 | $9.50 | $9.50 | 68,400 | — | — |
| 1996-08-12 | $9.73 | $9.73 | 224,100 | — | — |
| 1996-08-09 | $10.00 | $10.00 | 60,600 | — | — |
| 1996-08-08 | $9.88 | $9.88 | 143,700 | — | — |
| 1996-08-07 | $10.17 | $10.17 | 93,000 | — | — |
| 1996-08-06 | $9.96 | $9.96 | 133,800 | — | — |
| 1996-08-05 | $10.00 | $10.00 | 110,700 | — | — |
| 1996-08-02 | $10.38 | $10.38 | 286,500 | — | — |
| 1996-08-01 | $10.33 | $10.33 | 265,800 | — | — |
| 1996-07-31 | $10.50 | $10.50 | 87,600 | — | — |
| 1996-07-30 | $10.33 | $10.33 | 66,600 | — | — |
| 1996-07-29 | $10.29 | $10.29 | 71,400 | — | — |
| 1996-07-26 | $10.50 | $10.50 | 178,200 | — | — |
| 1996-07-25 | $10.75 | $10.75 | 203,700 | — | — |
| 1996-07-24 | $10.08 | $10.08 | 498,900 | — | — |
| 1996-07-23 | $10.00 | $10.00 | 554,400 | — | — |
| 1996-07-22 | $10.67 | $10.67 | 72,300 | — | — |
| 1996-07-19 | $10.58 | $10.58 | 48,600 | — | — |
| 1996-07-18 | $10.42 | $10.42 | 473,400 | — | — |
| 1996-07-17 | $9.08 | $9.08 | 398,700 | — | — |
| 1996-07-16 | $9.00 | $9.00 | 303,300 | — | — |
| 1996-07-15 | $9.25 | $9.25 | 337,500 | — | — |
| 1996-07-12 | $9.83 | $9.83 | 402,600 | — | — |
| 1996-07-11 | $10.58 | $10.58 | 1,062,600 | — | — |
| 1996-07-10 | $12.19 | $12.19 | 330,600 | — | — |
| 1996-07-09 | $12.58 | $12.58 | 270,000 | — | — |
| 1996-07-08 | $12.33 | $12.33 | 110,100 | — | — |
| 1996-07-05 | $12.21 | $12.21 | 110,100 | — | — |
| 1996-07-03 | $12.71 | $12.71 | 325,200 | — | — |
| 1996-07-02 | $12.67 | $12.67 | 528,600 | — | — |
| 1996-07-01 | $11.79 | $11.79 | 975,600 | — | — |
| 1996-06-28 | $11.17 | $11.17 | 2,221,800 | — | — |
| 1996-06-27 | $10.46 | $10.46 | 186,000 | — | — |
| 1996-06-26 | $10.25 | $10.25 | 850,200 | — | — |
| 1996-06-25 | $10.25 | $10.25 | 613,800 | — | — |
| 1996-06-24 | $9.71 | $9.71 | 813,000 | — | — |
| 1996-06-21 | $9.46 | $9.46 | 588,600 | — | — |
| 1996-06-20 | $9.52 | $9.52 | 703,800 | — | — |
| 1996-06-19 | $10.13 | $10.13 | 1,172,400 | — | — |
| 1996-06-18 | $10.21 | $10.21 | 766,200 | — | — |
| 1996-06-17 | $10.31 | $10.31 | 730,800 | — | — |
| 1996-06-14 | $10.23 | $10.23 | 468,600 | — | — |
| 1996-06-13 | $10.42 | $10.42 | 2,172,600 | — | — |
| 1996-06-12 | $10.08 | $10.08 | 979,800 | — | — |
| 1996-06-11 | $9.48 | $9.48 | 418,800 | — | — |
| 1996-06-10 | $9.33 | $9.33 | 2,283,000 | — | — |
| 1996-06-07 | $9.56 | $9.56 | 1,330,200 | — | — |
| 1996-06-06 | $9.58 | $9.58 | 561,000 | — | — |
| 1996-06-05 | $9.50 | $9.50 | 388,200 | — | — |
| 1996-06-04 | $9.42 | $9.42 | 214,200 | — | — |
| 1996-06-03 | $9.27 | $9.27 | 146,400 | — | — |
| 1996-05-31 | $9.38 | $9.38 | 96,000 | — | — |
| 1996-05-30 | $9.25 | $9.25 | 31,200 | — | — |
| 1996-05-29 | $9.29 | $9.29 | 218,400 | — | — |
| 1996-05-28 | $9.29 | $9.29 | 148,800 | — | — |
| 1996-05-24 | $9.27 | $9.27 | 356,400 | — | — |
| 1996-05-23 | $9.25 | $9.25 | 261,600 | — | — |
| 1996-05-22 | $9.31 | $9.31 | 306,600 | — | — |
| 1996-05-21 | $9.42 | $9.42 | 268,800 | — | — |
| 1996-05-20 | $9.58 | $9.58 | 115,800 | — | — |
| 1996-05-17 | $9.50 | $9.50 | 228,000 | — | — |
| 1996-05-16 | $9.44 | $9.44 | 1,080,000 | — | — |
| 1996-05-15 | $8.92 | $8.92 | 1,212,000 | — | — |
| 1996-05-14 | $8.75 | $8.75 | 1,690,800 | — | — |
| 1996-05-13 | $8.38 | $8.38 | 1,064,400 | — | — |
| 1996-05-10 | $8.04 | $8.04 | 104,400 | — | — |
| 1996-05-09 | $8.13 | $8.13 | 230,400 | — | — |
| 1996-05-08 | $7.96 | $7.96 | 312,600 | — | — |
| 1996-05-07 | $8.08 | $8.08 | 751,800 | — | — |
| 1996-05-06 | $8.17 | $8.17 | 532,800 | — | — |
| 1996-05-03 | $8.33 | $8.33 | 86,400 | — | — |
| 1996-05-02 | $8.33 | $8.33 | 94,800 | — | — |
| 1996-05-01 | $8.50 | $8.50 | 470,400 | — | — |
| 1996-04-30 | $8.92 | $8.92 | 546,600 | — | — |
| 1996-04-29 | $9.08 | $9.08 | 478,200 | — | — |
| 1996-04-26 | $9.50 | $9.50 | 1,072,200 | — | — |
| 1996-04-25 | $9.50 | $9.50 | 735,600 | — | — |
| 1996-04-24 | $9.25 | $9.25 | 370,200 | — | — |
| 1996-04-23 | $9.25 | $9.25 | 286,800 | — | — |
| 1996-04-22 | $9.19 | $9.19 | 1,194,000 | — | — |
| 1996-04-19 | $8.79 | $8.79 | 213,000 | — | — |
| 1996-04-18 | $8.67 | $8.67 | 382,200 | — | — |
| 1996-04-17 | $8.73 | $8.73 | 121,800 | — | — |
| 1996-04-16 | $8.96 | $8.96 | 489,600 | — | — |
| 1996-04-15 | $8.93 | $8.93 | 538,800 | — | — |
| 1996-04-12 | $9.19 | $9.19 | 600,600 | — | — |
| 1996-04-11 | $8.83 | $8.83 | 744,600 | — | — |
| 1996-04-10 | $8.42 | $8.42 | 2,241,600 | — | — |
| 1996-04-09 | $9.23 | $9.23 | 881,400 | — | — |
| 1996-04-08 | $8.02 | $8.02 | 648,000 | — | — |
| 1996-04-04 | $7.96 | $7.96 | 267,600 | — | — |
| 1996-04-03 | $7.67 | $7.67 | 757,800 | — | — |
| 1996-04-02 | $7.33 | $7.33 | 302,400 | — | — |
| 1996-04-01 | $6.75 | $6.75 | 15,600 | — | — |
| 1996-03-29 | $6.79 | $6.79 | 27,000 | — | — |
| 1996-03-28 | $6.71 | $6.71 | 29,400 | — | — |
| 1996-03-27 | $6.54 | $6.54 | 23,400 | — | — |
| 1996-03-26 | $6.67 | $6.67 | 134,400 | — | — |
| 1996-03-25 | $6.71 | $6.71 | 159,000 | — | — |
| 1996-03-22 | $6.67 | $6.67 | 530,400 | — | — |
| 1996-03-21 | $6.71 | $6.71 | 2,539,200 | — | — |
| 1996-03-20 | $5.83 | $5.83 | 38,400 | — | — |
| 1996-03-19 | $5.79 | $5.79 | 235,800 | — | — |
| 1996-03-18 | $6.00 | $6.00 | 90,000 | — | — |
| 1996-03-15 | $5.96 | $5.96 | 62,400 | — | — |
| 1996-03-14 | $6.13 | $6.13 | 144,600 | — | — |
| 1996-03-13 | $6.21 | $6.21 | 223,800 | — | — |
| 1996-03-12 | $5.92 | $5.92 | 814,200 | — | — |
| 1996-03-11 | $5.92 | $5.92 | 655,800 | — | — |
| 1996-03-08 | $5.71 | $5.71 | 40,200 | — | — |
| 1996-03-07 | $5.83 | $5.83 | 261,600 | — | — |
| 1996-03-06 | $5.88 | $5.88 | 16,200 | — | — |
| 1996-03-05 | $5.88 | $5.88 | 252,000 | — | — |
| 1996-03-04 | $5.75 | $5.75 | 315,000 | — | — |
| 1996-03-01 | $5.88 | $5.88 | 63,600 | — | — |
| 1996-02-29 | $5.88 | $5.88 | 601,200 | — | — |
| 1996-02-28 | $5.83 | $5.83 | 742,200 | — | — |
| 1996-02-27 | $5.63 | $5.63 | 600,000 | — | — |
| 1996-02-26 | $5.46 | $5.46 | 145,800 | — | — |
| 1996-02-23 | $5.54 | $5.54 | 1,056,600 | — | — |
| 1996-02-22 | $5.54 | $5.54 | 688,800 | — | — |
| 1996-02-21 | $5.83 | $5.83 | 106,200 | — | — |
| 1996-02-20 | $5.81 | $5.81 | 341,400 | — | — |
| 1996-02-16 | $5.88 | $5.88 | 21,600 | — | — |
| 1996-02-15 | $6.00 | $6.00 | 125,400 | — | — |
| 1996-02-14 | $6.04 | $6.04 | 51,000 | — | — |
| 1996-02-13 | $6.00 | $6.00 | 261,600 | — | — |
| 1996-02-12 | $5.88 | $5.88 | 297,000 | — | — |
| 1996-02-09 | $6.04 | $6.04 | 2,910,000 | — | — |
| 1996-02-08 | $5.96 | $5.96 | 1,018,200 | — | — |
| 1996-02-07 | $5.94 | $5.94 | 505,200 | — | — |
| 1996-02-06 | $5.96 | $5.96 | 741,600 | — | — |
| 1996-02-05 | $5.79 | $5.79 | 175,200 | — | — |
| 1996-02-02 | $5.75 | $5.75 | 273,600 | — | — |
| 1996-02-01 | $5.85 | $5.85 | 719,400 | — | — |
| 1996-01-31 | $5.77 | $5.77 | 354,000 | — | — |
| 1996-01-30 | $5.92 | $5.92 | 194,400 | — | — |
| 1996-01-29 | $6.02 | $6.02 | 981,000 | — | — |
| 1996-01-26 | $5.98 | $5.98 | 931,200 | — | — |
| 1996-01-25 | $5.83 | $5.83 | 148,800 | — | — |
| 1996-01-24 | $5.83 | $5.83 | 448,200 | — | — |
| 1996-01-23 | $5.88 | $5.88 | 471,600 | — | — |
| 1996-01-22 | $5.71 | $5.71 | 21,600 | — | — |
| 1996-01-19 | $5.81 | $5.81 | 202,800 | — | — |
| 1996-01-18 | $5.92 | $5.92 | 379,200 | — | — |
| 1996-01-17 | $5.83 | $5.83 | 280,800 | — | — |
| 1996-01-16 | $5.96 | $5.96 | 55,200 | — | — |
| 1996-01-15 | $5.92 | $5.92 | 9,600 | — | — |
| 1996-01-12 | $6.08 | $6.08 | 13,200 | — | — |
| 1996-01-11 | $6.00 | $6.00 | 519,600 | — | — |
| 1996-01-10 | $5.88 | $5.88 | 349,800 | — | — |
| 1996-01-09 | $5.96 | $5.96 | 32,400 | — | — |
| 1996-01-08 | $6.08 | $6.08 | 3,000 | — | — |
| 1996-01-05 | $6.04 | $6.04 | 534,000 | — | — |
| 1996-01-04 | $6.00 | $6.00 | 555,000 | — | — |
| 1996-01-03 | $5.92 | $5.92 | 177,600 | — | — |
| 1996-01-02 | $5.46 | $5.46 | 29,400 | — | — |