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
- 1991-06-26 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 | $11.63 | $12.03 | 615,200 | — | — |
| 1996-12-30 | $11.34 | $11.74 | 379,600 | — | — |
| 1996-12-27 | $11.03 | $11.42 | 660,400 | — | — |
| 1996-12-26 | $11.25 | $11.65 | 326,800 | — | — |
| 1996-12-24 | $11.56 | $11.97 | 164,400 | — | — |
| 1996-12-23 | $11.59 | $12.00 | 561,600 | — | — |
| 1996-12-20 | $11.53 | $11.94 | 587,600 | — | — |
| 1996-12-19 | $11.63 | $12.03 | 797,200 | — | — |
| 1996-12-18 | $11.69 | $12.10 | 400,400 | — | — |
| 1996-12-17 | $11.53 | $11.94 | 815,200 | — | — |
| 1996-12-16 | $11.94 | $12.36 | 546,000 | — | — |
| 1996-12-13 | $12.03 | $12.45 | 299,200 | — | — |
| 1996-12-12 | $11.91 | $12.33 | 453,600 | — | — |
| 1996-12-11 | $11.94 | $12.36 | 448,400 | — | — |
| 1996-12-10 | $11.91 | $12.33 | 1,178,000 | — | — |
| 1996-12-09 | $12.06 | $12.49 | 630,800 | — | — |
| 1996-12-06 | $11.88 | $12.29 | 246,400 | — | — |
| 1996-12-05 | $11.94 | $12.36 | 632,800 | — | — |
| 1996-12-04 | $11.84 | $12.26 | 406,400 | — | — |
| 1996-12-03 | $12.13 | $12.55 | 178,800 | — | — |
| 1996-12-02 | $12.06 | $12.49 | 164,400 | — | — |
| 1996-11-29 | $12.22 | $12.65 | 98,000 | — | — |
| 1996-11-27 | $12.13 | $12.55 | 228,000 | — | — |
| 1996-11-26 | $12.28 | $12.71 | 516,400 | — | — |
| 1996-11-25 | $12.22 | $12.65 | 338,400 | — | — |
| 1996-11-22 | $12.34 | $12.78 | 653,200 | — | — |
| 1996-11-21 | $12.28 | $12.71 | 478,000 | — | — |
| 1996-11-20 | $12.34 | $12.78 | 1,416,800 | — | — |
| 1996-11-19 | $12.25 | $12.68 | 342,000 | — | — |
| 1996-11-18 | $12.41 | $12.84 | 280,800 | — | — |
| 1996-11-15 | $12.19 | $12.62 | 958,800 | — | — |
| 1996-11-14 | $12.31 | $12.75 | 444,400 | — | — |
| 1996-11-13 | $12.28 | $12.71 | 499,200 | — | — |
| 1996-11-12 | $11.56 | $11.97 | 569,600 | — | — |
| 1996-11-11 | $11.50 | $11.90 | 61,200 | — | — |
| 1996-11-08 | $11.47 | $11.87 | 88,000 | — | — |
| 1996-11-07 | $11.53 | $11.94 | 508,400 | — | — |
| 1996-11-06 | $11.84 | $12.26 | 742,800 | — | — |
| 1996-11-05 | $11.41 | $11.81 | 398,400 | — | — |
| 1996-11-04 | $11.25 | $11.65 | 498,800 | — | — |
| 1996-11-01 | $10.97 | $11.35 | 258,000 | — | — |
| 1996-10-31 | $10.97 | $11.35 | 360,800 | — | — |
| 1996-10-30 | $10.84 | $11.23 | 227,200 | — | — |
| 1996-10-29 | $10.84 | $11.23 | 300,000 | — | — |
| 1996-10-28 | $10.81 | $11.19 | 644,000 | — | — |
| 1996-10-25 | $10.84 | $11.23 | 281,600 | — | — |
| 1996-10-24 | $10.53 | $10.90 | 221,200 | — | — |
| 1996-10-23 | $10.28 | $10.64 | 172,000 | — | — |
| 1996-10-22 | $10.25 | $10.61 | 929,600 | — | — |
| 1996-10-21 | $10.25 | $10.61 | 213,600 | — | — |
| 1996-10-18 | $10.28 | $10.64 | 835,600 | — | — |
| 1996-10-17 | $10.16 | $10.51 | 555,200 | — | — |
| 1996-10-16 | $10.34 | $10.71 | 308,400 | — | — |
| 1996-10-15 | $10.38 | $10.74 | 872,000 | — | — |
| 1996-10-14 | $10.34 | $10.71 | 592,800 | — | — |
| 1996-10-11 | $10.59 | $10.97 | 973,600 | — | — |
| 1996-10-10 | $10.69 | $11.06 | 858,400 | — | — |
| 1996-10-09 | $10.59 | $10.97 | 1,776,000 | — | — |
| 1996-10-08 | $10.75 | $11.13 | 2,032,000 | — | — |
| 1996-10-07 | $10.91 | $11.29 | 1,599,600 | — | — |
| 1996-10-04 | $11.16 | $11.55 | 1,702,000 | — | — |
| 1996-10-03 | $11.22 | $11.61 | 2,178,400 | — | — |
| 1996-10-02 | $10.63 | $11.00 | 1,902,000 | — | — |
| 1996-10-01 | $10.06 | $10.42 | 1,281,200 | — | — |
| 1996-09-30 | $9.84 | $10.19 | 1,002,800 | — | — |
| 1996-09-27 | $9.97 | $10.32 | 487,600 | — | — |
| 1996-09-26 | $10.00 | $10.35 | 2,834,800 | — | — |
| 1996-09-25 | $10.00 | $10.35 | 1,720,800 | — | — |
| 1996-09-24 | $9.84 | $10.19 | 7,911,600 | — | — |
| 1996-09-23 | $9.28 | $9.61 | 250,000 | — | — |
| 1996-09-20 | $9.44 | $9.77 | 750,800 | — | — |
| 1996-09-19 | $9.19 | $9.51 | 2,096,400 | — | — |
| 1996-09-18 | $9.06 | $9.38 | 147,200 | — | — |
| 1996-09-17 | $9.13 | $9.45 | 723,600 | — | — |
| 1996-09-16 | $9.25 | $9.58 | 1,941,600 | — | — |
| 1996-09-13 | $9.06 | $9.38 | 881,200 | — | — |
| 1996-09-12 | $8.81 | $9.12 | 1,284,800 | — | — |
| 1996-09-11 | $9.06 | $9.38 | 800,000 | — | — |
| 1996-09-10 | $9.09 | $9.41 | 761,200 | — | — |
| 1996-09-09 | $9.22 | $9.54 | 784,800 | — | — |
| 1996-09-06 | $8.91 | $9.22 | 1,140,400 | — | — |
| 1996-09-05 | $8.44 | $8.73 | 358,400 | — | — |
| 1996-09-04 | $8.75 | $9.06 | 996,000 | — | — |
| 1996-09-03 | $8.91 | $9.22 | 1,171,200 | — | — |
| 1996-08-30 | $8.88 | $9.19 | 711,200 | — | — |
| 1996-08-29 | $8.75 | $9.06 | 900,400 | — | — |
| 1996-08-28 | $8.66 | $8.96 | 1,061,600 | — | — |
| 1996-08-27 | $8.88 | $9.19 | 1,553,200 | — | — |
| 1996-08-26 | $8.66 | $8.96 | 447,200 | — | — |
| 1996-08-23 | $8.50 | $8.80 | 412,800 | — | — |
| 1996-08-22 | $8.31 | $8.61 | 423,600 | — | — |
| 1996-08-21 | $8.28 | $8.57 | 899,200 | — | — |
| 1996-08-20 | $8.16 | $8.44 | 1,281,200 | — | — |
| 1996-08-19 | $8.13 | $8.41 | 869,600 | — | — |
| 1996-08-16 | $8.13 | $8.41 | 1,412,400 | — | — |
| 1996-08-15 | $8.34 | $8.64 | 988,800 | — | — |
| 1996-08-14 | $8.34 | $8.64 | 791,200 | — | — |
| 1996-08-13 | $8.13 | $8.41 | 1,687,600 | — | — |
| 1996-08-12 | $8.13 | $8.41 | 786,000 | — | — |
| 1996-08-09 | $7.88 | $8.15 | 1,372,400 | — | — |
| 1996-08-08 | $7.56 | $7.83 | 522,400 | — | — |
| 1996-08-07 | $7.81 | $8.09 | 327,200 | — | — |
| 1996-08-06 | $7.94 | $8.22 | 513,200 | — | — |
| 1996-08-05 | $7.88 | $8.15 | 848,800 | — | — |
| 1996-08-02 | $7.94 | $8.22 | 2,186,800 | — | — |
| 1996-08-01 | $8.06 | $8.35 | 1,450,400 | — | — |
| 1996-07-31 | $7.97 | $8.25 | 1,017,600 | — | — |
| 1996-07-30 | $8.06 | $8.35 | 1,046,400 | — | — |
| 1996-07-29 | $7.94 | $8.22 | 527,200 | — | — |
| 1996-07-26 | $8.06 | $8.35 | 642,000 | — | — |
| 1996-07-25 | $7.88 | $8.15 | 941,600 | — | — |
| 1996-07-24 | $7.88 | $8.15 | 753,200 | — | — |
| 1996-07-23 | $8.09 | $8.38 | 742,000 | — | — |
| 1996-07-22 | $8.06 | $8.35 | 937,200 | — | — |
| 1996-07-19 | $7.97 | $8.25 | 782,000 | — | — |
| 1996-07-18 | $8.03 | $8.31 | 1,679,200 | — | — |
| 1996-07-17 | $8.31 | $8.61 | 5,049,600 | — | — |
| 1996-07-16 | $7.94 | $8.22 | 3,679,200 | — | — |
| 1996-07-15 | $7.88 | $8.15 | 1,939,600 | — | — |
| 1996-07-12 | $8.19 | $8.48 | 1,642,000 | — | — |
| 1996-07-11 | $8.03 | $8.31 | 1,173,600 | — | — |
| 1996-07-10 | $7.69 | $7.96 | 1,901,600 | — | — |
| 1996-07-09 | $7.78 | $8.06 | 1,430,000 | — | — |
| 1996-07-08 | $7.59 | $7.86 | 932,800 | — | — |
| 1996-07-05 | $7.63 | $7.89 | 630,800 | — | — |
| 1996-07-03 | $7.72 | $7.99 | 2,768,400 | — | — |
| 1996-07-02 | $7.44 | $7.70 | 1,580,000 | — | — |
| 1996-07-01 | $7.19 | $7.44 | 1,086,400 | — | — |
| 1996-06-28 | $7.06 | $7.31 | 956,800 | — | — |
| 1996-06-27 | $6.75 | $6.99 | 560,000 | — | — |
| 1996-06-26 | $6.72 | $6.96 | 1,490,400 | — | — |
| 1996-06-25 | $6.66 | $6.89 | 168,000 | — | — |
| 1996-06-24 | $6.75 | $6.99 | 840,400 | — | — |
| 1996-06-21 | $6.88 | $7.12 | 408,800 | — | — |
| 1996-06-20 | $6.81 | $7.05 | 1,126,000 | — | — |
| 1996-06-19 | $7.03 | $7.28 | 976,400 | — | — |
| 1996-06-18 | $6.88 | $7.12 | 541,600 | — | — |
| 1996-06-17 | $6.81 | $7.05 | 402,400 | — | — |
| 1996-06-14 | $6.91 | $7.15 | 232,000 | — | — |
| 1996-06-13 | $6.91 | $7.15 | 252,800 | — | — |
| 1996-06-12 | $6.88 | $7.12 | 569,600 | — | — |
| 1996-06-11 | $6.75 | $6.99 | 439,600 | — | — |
| 1996-06-10 | $6.63 | $6.86 | 452,800 | — | — |
| 1996-06-07 | $6.75 | $6.99 | 488,400 | — | — |
| 1996-06-06 | $6.81 | $7.05 | 3,521,200 | — | — |
| 1996-06-05 | $6.78 | $7.02 | 312,400 | — | — |
| 1996-06-04 | $6.88 | $7.12 | 249,600 | — | — |
| 1996-06-03 | $6.75 | $6.99 | 407,200 | — | — |
| 1996-05-31 | $6.94 | $7.18 | 806,400 | — | — |
| 1996-05-30 | $7.13 | $7.38 | 504,000 | — | — |
| 1996-05-29 | $6.94 | $7.18 | 334,800 | — | — |
| 1996-05-28 | $6.94 | $7.18 | 782,800 | — | — |
| 1996-05-24 | $7.19 | $7.44 | 339,600 | — | — |
| 1996-05-23 | $7.16 | $7.41 | 1,477,200 | — | — |
| 1996-05-22 | $7.22 | $7.47 | 3,260,000 | — | — |
| 1996-05-21 | $6.50 | $6.73 | 3,336,400 | — | — |
| 1996-05-20 | $6.22 | $6.44 | 404,400 | — | — |
| 1996-05-17 | $6.19 | $6.41 | 319,600 | — | — |
| 1996-05-16 | $6.28 | $6.50 | 246,800 | — | — |
| 1996-05-15 | $6.19 | $6.41 | 837,600 | — | — |
| 1996-05-14 | $6.19 | $6.41 | 984,800 | — | — |
| 1996-05-13 | $6.09 | $6.31 | 480,000 | — | — |
| 1996-05-10 | $6.06 | $6.28 | 1,698,800 | — | — |
| 1996-05-09 | $5.94 | $6.15 | 205,200 | — | — |
| 1996-05-08 | $5.88 | $6.08 | 286,000 | — | — |
| 1996-05-07 | $5.88 | $6.08 | 516,400 | — | — |
| 1996-05-06 | $5.94 | $6.15 | 294,400 | — | — |
| 1996-05-03 | $6.09 | $6.31 | 862,800 | — | — |
| 1996-05-02 | $5.81 | $6.02 | 408,800 | — | — |
| 1996-05-01 | $5.75 | $5.95 | 380,800 | — | — |
| 1996-04-30 | $5.69 | $5.89 | 185,200 | — | — |
| 1996-04-29 | $5.81 | $6.02 | 334,400 | — | — |
| 1996-04-26 | $5.75 | $5.95 | 304,000 | — | — |
| 1996-04-25 | $5.81 | $6.02 | 1,718,000 | — | — |
| 1996-04-24 | $5.81 | $6.02 | 1,259,600 | — | — |
| 1996-04-23 | $5.94 | $6.15 | 262,800 | — | — |
| 1996-04-22 | $6.06 | $6.28 | 204,800 | — | — |
| 1996-04-19 | $6.00 | $6.21 | 1,931,200 | — | — |
| 1996-04-18 | $6.13 | $6.34 | 372,800 | — | — |
| 1996-04-17 | $5.88 | $6.08 | 127,600 | — | — |
| 1996-04-16 | $5.94 | $6.15 | 209,200 | — | — |
| 1996-04-15 | $5.81 | $6.02 | 505,600 | — | — |
| 1996-04-12 | $5.88 | $6.08 | 1,045,600 | — | — |
| 1996-04-11 | $5.78 | $5.98 | 470,000 | — | — |
| 1996-04-10 | $5.63 | $5.82 | 311,200 | — | — |
| 1996-04-09 | $5.56 | $5.76 | 1,063,200 | — | — |
| 1996-04-08 | $5.69 | $5.89 | 840,800 | — | — |
| 1996-04-04 | $5.94 | $6.15 | 265,600 | — | — |
| 1996-04-03 | $6.03 | $6.24 | 190,400 | — | — |
| 1996-04-02 | $6.00 | $6.21 | 167,200 | — | — |
| 1996-04-01 | $6.00 | $6.21 | 1,208,000 | — | — |
| 1996-03-29 | $6.22 | $6.44 | 856,400 | — | — |
| 1996-03-28 | $5.94 | $6.15 | 1,348,000 | — | — |
| 1996-03-27 | $5.88 | $6.08 | 928,400 | — | — |
| 1996-03-26 | $5.81 | $6.02 | 1,402,000 | — | — |
| 1996-03-25 | $6.00 | $6.21 | 431,600 | — | — |
| 1996-03-22 | $6.06 | $6.28 | 384,000 | — | — |
| 1996-03-21 | $6.00 | $6.21 | 428,800 | — | — |
| 1996-03-20 | $5.88 | $6.08 | 2,136,800 | — | — |
| 1996-03-19 | $5.94 | $6.15 | 528,800 | — | — |
| 1996-03-18 | $6.09 | $6.31 | 1,667,200 | — | — |
| 1996-03-15 | $6.09 | $6.31 | 1,778,800 | — | — |
| 1996-03-14 | $6.00 | $6.21 | 912,400 | — | — |
| 1996-03-13 | $6.03 | $6.24 | 609,200 | — | — |
| 1996-03-12 | $5.84 | $6.05 | 508,000 | — | — |
| 1996-03-11 | $5.94 | $6.15 | 411,600 | — | — |
| 1996-03-08 | $5.81 | $6.02 | 641,600 | — | — |
| 1996-03-07 | $5.88 | $6.08 | 653,600 | — | — |
| 1996-03-06 | $6.09 | $6.31 | 703,600 | — | — |
| 1996-03-05 | $6.19 | $6.41 | 589,600 | — | — |
| 1996-03-04 | $6.06 | $6.28 | 288,800 | — | — |
| 1996-03-01 | $6.06 | $6.28 | 489,200 | — | — |
| 1996-02-29 | $6.13 | $6.34 | 575,600 | — | — |
| 1996-02-28 | $6.13 | $6.34 | 692,000 | — | — |
| 1996-02-27 | $5.88 | $6.08 | 127,600 | — | — |
| 1996-02-26 | $5.91 | $6.11 | 530,800 | — | — |
| 1996-02-23 | $5.84 | $6.05 | 552,000 | — | — |
| 1996-02-22 | $5.81 | $6.02 | 1,753,200 | — | — |
| 1996-02-21 | $5.63 | $5.82 | 244,400 | — | — |
| 1996-02-20 | $5.56 | $5.76 | 935,200 | — | — |
| 1996-02-16 | $5.66 | $5.86 | 74,000 | — | — |
| 1996-02-15 | $5.66 | $5.86 | 354,800 | — | — |
| 1996-02-14 | $5.66 | $5.86 | 736,400 | — | — |
| 1996-02-13 | $5.59 | $5.79 | 968,000 | — | — |
| 1996-02-12 | $5.66 | $5.86 | 191,600 | — | — |
| 1996-02-09 | $5.69 | $5.89 | 192,800 | — | — |
| 1996-02-08 | $5.75 | $5.95 | 350,000 | — | — |
| 1996-02-07 | $5.66 | $5.86 | 169,600 | — | — |
| 1996-02-06 | $5.63 | $5.82 | 514,400 | — | — |
| 1996-02-05 | $5.75 | $5.95 | 457,200 | — | — |
| 1996-02-02 | $5.56 | $5.76 | 314,400 | — | — |
| 1996-02-01 | $5.59 | $5.79 | 183,600 | — | — |
| 1996-01-31 | $5.50 | $5.69 | 510,400 | — | — |
| 1996-01-30 | $5.53 | $5.73 | 314,400 | — | — |
| 1996-01-29 | $5.38 | $5.56 | 565,600 | — | — |
| 1996-01-26 | $5.41 | $5.60 | 492,800 | — | — |
| 1996-01-25 | $5.38 | $5.56 | 1,740,000 | — | — |
| 1996-01-24 | $5.44 | $5.63 | 1,402,400 | — | — |
| 1996-01-23 | $5.38 | $5.56 | 968,800 | — | — |
| 1996-01-22 | $5.44 | $5.63 | 182,400 | — | — |
| 1996-01-19 | $5.38 | $5.56 | 291,200 | — | — |
| 1996-01-18 | $5.50 | $5.69 | 229,600 | — | — |
| 1996-01-17 | $5.50 | $5.69 | 1,820,000 | — | — |
| 1996-01-16 | $5.31 | $5.50 | 1,072,000 | — | — |
| 1996-01-15 | $5.25 | $5.43 | 323,200 | — | — |
| 1996-01-12 | $5.34 | $5.53 | 180,000 | — | — |
| 1996-01-11 | $5.50 | $5.69 | 817,600 | — | — |
| 1996-01-10 | $5.69 | $5.89 | 1,004,000 | — | — |
| 1996-01-09 | $5.56 | $5.76 | 346,800 | — | — |
| 1996-01-08 | $5.56 | $5.76 | 84,000 | — | — |
| 1996-01-05 | $5.69 | $5.89 | 180,400 | — | — |
| 1996-01-04 | $5.50 | $5.69 | 395,200 | — | — |
| 1996-01-03 | $5.44 | $5.63 | 375,200 | — | — |
| 1996-01-02 | $5.75 | $5.95 | 371,200 | — | — |