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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $12.67 | $13.90 | 75,125 |
| 1996-12-30 | $12.67 | $13.90 | 51,149 |
| 1996-12-27 | $12.62 | $13.85 | 15,451 |
| 1996-12-26 | $12.62 | $13.85 | 10,123 |
| 1996-12-24 | $12.55 | $13.77 | 51,682 |
| 1996-12-23 | $12.65 | $13.88 | 41,026 |
| 1996-12-20 | $12.60 | $13.83 | 44,755 |
| 1996-12-19 | $12.53 | $13.75 | 139,061 |
| 1996-12-18 | $12.34 | $13.54 | 73,526 |
| 1996-12-17 | $12.36 | $13.57 | 134,798 |
| 1996-12-16 | $12.32 | $13.52 | 59,674 |
| 1996-12-13 | $12.27 | $13.46 | 134,798 |
| 1996-12-12 | $12.36 | $13.57 | 84,182 |
| 1996-12-11 | $12.43 | $13.64 | 154,512 |
| 1996-12-10 | $12.63 | $13.86 | 186,480 |
| 1996-12-09 | $12.67 | $13.90 | 63,403 |
| 1996-12-06 | $12.69 | $13.93 | 228,038 |
| 1996-12-05 | $12.69 | $13.93 | 123,077 |
| 1996-12-04 | $12.46 | $13.67 | 561,038 |
| 1996-12-03 | $12.36 | $13.57 | 59,141 |
| 1996-12-02 | $12.25 | $13.44 | 262,670 |
| 1996-11-29 | $12.46 | $13.67 | 443,290 |
| 1996-11-27 | $12.29 | $13.49 | 192,874 |
| 1996-11-26 | $12.34 | $13.54 | 196,603 |
| 1996-11-25 | $12.46 | $13.67 | 91,109 |
| 1996-11-22 | $12.48 | $13.70 | 168,898 |
| 1996-11-21 | $12.34 | $13.54 | 113,486 |
| 1996-11-20 | $12.06 | $13.23 | 48,485 |
| 1996-11-19 | $12.06 | $13.23 | 22,378 |
| 1996-11-18 | $12.20 | $13.39 | 73,526 |
| 1996-11-15 | $12.27 | $13.46 | 144,922 |
| 1996-11-14 | $12.20 | $13.39 | 118,282 |
| 1996-11-13 | $12.15 | $13.34 | 148,118 |
| 1996-11-12 | $11.92 | $13.08 | 17,763,552 |
| 1996-11-11 | $11.89 | $13.05 | 107,626 |
| 1996-11-08 | $11.82 | $12.98 | 12,254 |
| 1996-11-07 | $11.82 | $12.98 | 82,051 |
| 1996-11-06 | $11.92 | $12.99 | 143,323 |
| 1996-11-05 | $12.04 | $13.12 | 55,411 |
| 1996-11-04 | $11.92 | $12.99 | 94,838 |
| 1996-11-01 | $11.87 | $12.94 | 58,075 |
| 1996-10-31 | $11.85 | $12.91 | 70,862 |
| 1996-10-30 | $11.87 | $12.94 | 98,035 |
| 1996-10-29 | $12.04 | $13.12 | 44,755 |
| 1996-10-28 | $12.01 | $13.09 | 60,739 |
| 1996-10-25 | $12.01 | $13.09 | 88,445 |
| 1996-10-24 | $12.01 | $13.09 | 122,544 |
| 1996-10-23 | $12.01 | $13.09 | 244,022 |
| 1996-10-22 | $12.08 | $13.17 | 65,002 |
| 1996-10-21 | $12.20 | $13.30 | 226,440 |
| 1996-10-18 | $11.99 | $13.06 | 196,603 |
| 1996-10-17 | $11.54 | $12.58 | 32,501 |
| 1996-10-16 | $11.54 | $12.58 | 90,043 |
| 1996-10-15 | $11.59 | $12.63 | 83,650 |
| 1996-10-14 | $11.61 | $12.66 | 192,341 |
| 1996-10-11 | $11.50 | $12.53 | 56,477 |
| 1996-10-10 | $11.47 | $12.50 | 72,994 |
| 1996-10-09 | $11.57 | $12.60 | 102,830 |
| 1996-10-08 | $11.61 | $12.66 | 136,930 |
| 1996-10-07 | $11.59 | $12.63 | 30,370 |
| 1996-10-04 | $11.61 | $12.66 | 594,072 |
| 1996-10-03 | $11.43 | $12.45 | 195,538 |
| 1996-10-02 | $11.54 | $12.58 | 388,944 |
| 1996-10-01 | $11.57 | $12.60 | 284,515 |
| 1996-09-30 | $11.36 | $12.37 | 236,030 |
| 1996-09-27 | $11.33 | $12.35 | 335,664 |
| 1996-09-26 | $11.24 | $12.25 | 206,194 |
| 1996-09-25 | $11.24 | $12.25 | 1,068,797 |
| 1996-09-24 | $11.03 | $12.02 | 136,397 |
| 1996-09-23 | $10.75 | $11.71 | 311,155 |
| 1996-09-20 | $10.79 | $11.76 | 68,198 |
| 1996-09-19 | $10.79 | $11.76 | 65,002 |
| 1996-09-18 | $10.77 | $11.74 | 25,042 |
| 1996-09-17 | $10.72 | $11.68 | 176,890 |
| 1996-09-16 | $10.84 | $11.81 | 71,928 |
| 1996-09-13 | $10.70 | $11.66 | 51,682 |
| 1996-09-12 | $10.71 | $11.67 | 77,789 |
| 1996-09-11 | $10.65 | $11.61 | 39,427 |
| 1996-09-10 | $10.65 | $11.61 | 264,269 |
| 1996-09-09 | $10.70 | $11.66 | 103,896 |
| 1996-09-06 | $10.70 | $11.66 | 426,240 |
| 1996-09-05 | $10.58 | $11.53 | 110,290 |
| 1996-09-04 | $10.75 | $11.71 | 33,034 |
| 1996-09-03 | $10.75 | $11.71 | 102,298 |
| 1996-08-30 | $10.96 | $11.94 | 48,485 |
| 1996-08-29 | $10.98 | $11.97 | 112,421 |
| 1996-08-28 | $11.12 | $12.12 | 71,928 |
| 1996-08-27 | $11.12 | $12.12 | 48,485 |
| 1996-08-26 | $11.10 | $12.09 | 74,059 |
| 1996-08-23 | $11.10 | $12.09 | 179,554 |
| 1996-08-22 | $11.10 | $12.09 | 149,184 |
| 1996-08-21 | $10.96 | $11.94 | 141,725 |
| 1996-08-20 | $10.98 | $11.97 | 139,594 |
| 1996-08-19 | $10.82 | $11.79 | 48,485 |
| 1996-08-16 | $10.75 | $11.71 | 56,477 |
| 1996-08-15 | $10.65 | $11.61 | 252,547 |
| 1996-08-14 | $10.53 | $11.48 | 114,552 |
| 1996-08-13 | $10.56 | $11.51 | 91,109 |
| 1996-08-12 | $10.63 | $11.58 | 151,848 |
| 1996-08-09 | $10.58 | $11.53 | 254,678 |
| 1996-08-08 | $10.63 | $11.58 | 93,773 |
| 1996-08-07 | $10.65 | $11.61 | 215,784 |
| 1996-08-06 | $10.60 | $11.56 | 307,426 |
| 1996-08-05 | $10.82 | $11.79 | 119,880 |
| 1996-08-02 | $10.79 | $11.76 | 484,315 |
| 1996-08-01 | $10.56 | $11.51 | 200,333 |
| 1996-07-31 | $10.53 | $11.48 | 179,021 |
| 1996-07-30 | $10.37 | $11.30 | 16,517 |
| 1996-07-29 | $10.37 | $11.30 | 52,747 |
| 1996-07-26 | $10.32 | $11.25 | 13,853 |
| 1996-07-25 | $10.30 | $11.22 | 157,176 |
| 1996-07-24 | $10.23 | $11.15 | 255,744 |
| 1996-07-23 | $10.39 | $11.33 | 207,792 |
| 1996-07-22 | $10.28 | $11.20 | 139,594 |
| 1996-07-19 | $10.42 | $11.35 | 73,526 |
| 1996-07-18 | $10.42 | $11.35 | 83,650 |
| 1996-07-17 | $10.42 | $11.35 | 103,896 |
| 1996-07-16 | $10.35 | $11.28 | 478,987 |
| 1996-07-15 | $10.51 | $11.45 | 622,310 |
| 1996-07-12 | $10.63 | $11.58 | 134,266 |
| 1996-07-11 | $10.60 | $11.56 | 51,682 |
| 1996-07-10 | $10.79 | $11.76 | 215,251 |
| 1996-07-09 | $10.91 | $11.89 | 166,766 |
| 1996-07-08 | $10.96 | $11.94 | 53,280 |
| 1996-07-05 | $11.05 | $12.04 | 44,222 |
| 1996-07-03 | $11.14 | $12.14 | 90,576 |
| 1996-07-02 | $11.12 | $12.12 | 136,397 |
| 1996-07-01 | $11.14 | $12.14 | 84,182 |
| 1996-06-28 | $11.21 | $12.22 | 17,582 |
| 1996-06-27 | $11.26 | $12.27 | 159,840 |
| 1996-06-26 | $11.10 | $12.09 | 218,448 |
| 1996-06-25 | $11.12 | $12.12 | 216,850 |
| 1996-06-24 | $11.10 | $12.09 | 314,885 |
| 1996-06-21 | $11.05 | $12.04 | 82,051 |
| 1996-06-20 | $11.10 | $12.09 | 26,640 |
| 1996-06-19 | $11.17 | $12.17 | 242,424 |
| 1996-06-18 | $11.26 | $12.27 | 1,149,250 |
| 1996-06-17 | $11.19 | $12.20 | 552,514 |
| 1996-06-14 | $11.00 | $11.99 | 53,280 |
| 1996-06-13 | $10.96 | $11.94 | 176,357 |
| 1996-06-12 | $11.07 | $12.07 | 39,427 |
| 1996-06-11 | $11.14 | $12.14 | 71,928 |
| 1996-06-10 | $11.12 | $12.12 | 77,256 |
| 1996-06-07 | $11.10 | $12.09 | 134,266 |
| 1996-06-06 | $11.21 | $12.22 | 108,158 |
| 1996-06-05 | $11.26 | $12.27 | 149,184 |
| 1996-06-04 | $11.31 | $12.32 | 200,866 |
| 1996-06-03 | $11.38 | $12.40 | 185,414 |
| 1996-05-31 | $11.38 | $12.40 | 188,611 |
| 1996-05-30 | $11.19 | $12.20 | 374,558 |
| 1996-05-29 | $10.98 | $11.97 | 172,627 |
| 1996-05-28 | $10.89 | $11.86 | 109,224 |
| 1996-05-24 | $10.86 | $11.84 | 50,616 |
| 1996-05-23 | $10.89 | $11.86 | 166,766 |
| 1996-05-22 | $10.84 | $11.81 | 49,018 |
| 1996-05-21 | $10.86 | $11.84 | 107,626 |
| 1996-05-20 | $10.93 | $11.91 | 541,325 |
| 1996-05-17 | $10.65 | $11.61 | 172,094 |
| 1996-05-16 | $10.63 | $11.58 | 77,256 |
| 1996-05-15 | $10.63 | $11.58 | 35,698 |
| 1996-05-14 | $10.70 | $11.66 | 145,987 |
| 1996-05-13 | $10.75 | $11.71 | 82,051 |
| 1996-05-10 | $10.79 | $11.76 | 60,206 |
| 1996-05-09 | $10.89 | $11.86 | 248,285 |
| 1996-05-08 | $10.93 | $11.91 | 208,325 |
| 1996-05-07 | $10.91 | $11.89 | 163,570 |
| 1996-05-06 | $10.93 | $11.91 | 183,283 |
| 1996-05-03 | $10.82 | $11.79 | 344,722 |
| 1996-05-02 | $10.75 | $11.71 | 323,942 |
| 1996-05-01 | $10.79 | $11.76 | 145,987 |
| 1996-04-30 | $10.89 | $11.86 | 264,802 |
| 1996-04-29 | $10.96 | $11.94 | 104,429 |
| 1996-04-26 | $10.93 | $11.91 | 2,073,658 |
| 1996-04-25 | $10.39 | $11.33 | 1,734,797 |
| 1996-04-24 | $10.32 | $11.25 | 582,350 |
| 1996-04-23 | $10.53 | $11.48 | 62,338 |
| 1996-04-22 | $10.79 | $11.76 | 301,032 |
| 1996-04-19 | $10.86 | $11.84 | 155,578 |
| 1996-04-18 | $10.65 | $11.61 | 128,405 |
| 1996-04-17 | $10.51 | $11.45 | 210,456 |
| 1996-04-16 | $10.42 | $11.35 | 83,117 |
| 1996-04-15 | $10.39 | $11.33 | 83,117 |
| 1996-04-12 | $10.46 | $11.40 | 75,125 |
| 1996-04-11 | $10.46 | $11.40 | 225,374 |
| 1996-04-10 | $10.46 | $11.40 | 516,283 |
| 1996-04-09 | $10.37 | $11.30 | 162,504 |
| 1996-04-08 | $10.37 | $11.30 | 128,938 |
| 1996-04-04 | $10.42 | $11.35 | 65,002 |
| 1996-04-03 | $10.39 | $11.33 | 136,930 |
| 1996-04-02 | $10.39 | $11.33 | 54,346 |
| 1996-04-01 | $10.39 | $11.33 | 432,634 |
| 1996-03-29 | $10.46 | $11.40 | 62,338 |
| 1996-03-28 | $10.53 | $11.47 | 407,059 |
| 1996-03-27 | $10.56 | $11.51 | 100,699 |
| 1996-03-26 | $10.65 | $11.61 | 168,898 |
| 1996-03-25 | $10.63 | $11.58 | 67,133 |
| 1996-03-22 | $10.51 | $11.45 | 95,904 |
| 1996-03-21 | $10.51 | $11.45 | 166,234 |
| 1996-03-20 | $10.37 | $11.30 | 946,253 |
| 1996-03-19 | $10.32 | $11.25 | 1,649,549 |
| 1996-03-18 | $10.28 | $11.20 | 606,326 |
| 1996-03-15 | $10.25 | $11.17 | 95,371 |
| 1996-03-14 | $10.18 | $11.10 | 75,658 |
| 1996-03-13 | $10.28 | $11.20 | 44,755 |
| 1996-03-12 | $10.18 | $11.10 | 237,629 |
| 1996-03-11 | $10.18 | $11.10 | 188,611 |
| 1996-03-08 | $10.28 | $11.20 | 95,371 |
| 1996-03-07 | $10.40 | $11.34 | 163,037 |
| 1996-03-06 | $10.32 | $11.25 | 189,677 |
| 1996-03-05 | $10.42 | $11.35 | 54,878 |
| 1996-03-04 | $10.46 | $11.40 | 62,870 |
| 1996-03-01 | $10.37 | $11.30 | 160,906 |
| 1996-02-29 | $10.42 | $11.35 | 269,064 |
| 1996-02-28 | $10.44 | $11.38 | 450,749 |
| 1996-02-27 | $10.46 | $11.40 | 166,234 |
| 1996-02-26 | $10.56 | $11.51 | 547,186 |
| 1996-02-23 | $10.79 | $11.76 | 163,037 |
| 1996-02-22 | $10.87 | $11.85 | 744,322 |
| 1996-02-21 | $10.75 | $11.71 | 189,144 |
| 1996-02-20 | $10.65 | $11.61 | 668,664 |
| 1996-02-16 | $10.71 | $11.67 | 537,062 |
| 1996-02-15 | $10.56 | $11.51 | 99,101 |
| 1996-02-14 | $10.56 | $11.51 | 302,630 |
| 1996-02-13 | $10.56 | $11.51 | 358,574 |
| 1996-02-12 | $10.53 | $11.48 | 382,018 |
| 1996-02-09 | $10.51 | $11.45 | 329,270 |
| 1996-02-08 | $10.51 | $11.45 | 459,806 |
| 1996-02-07 | $10.63 | $11.58 | 177,955 |
| 1996-02-06 | $10.49 | $11.43 | 591,941 |
| 1996-02-05 | $10.28 | $11.20 | 470,462 |
| 1996-02-02 | $10.06 | $10.97 | 1,365,034 |
| 1996-02-01 | $9.97 | $10.87 | 190,742 |
| 1996-01-31 | $9.98 | $10.88 | 891,374 |
| 1996-01-30 | $10.04 | $10.94 | 505,094 |
| 1996-01-29 | $10.11 | $11.02 | 62,338 |
| 1996-01-26 | $10.11 | $11.02 | 122,011 |
| 1996-01-25 | $10.09 | $10.99 | 216,850 |
| 1996-01-24 | $10.21 | $11.12 | 137,995 |
| 1996-01-23 | $10.14 | $11.05 | 151,315 |
| 1996-01-22 | $10.16 | $11.07 | 169,430 |
| 1996-01-19 | $10.28 | $11.20 | 691,574 |
| 1996-01-18 | $10.39 | $11.33 | 498,701 |
| 1996-01-17 | $10.51 | $11.45 | 164,102 |
| 1996-01-16 | $10.67 | $11.63 | 54,346 |
| 1996-01-15 | $10.65 | $11.61 | 44,755 |
| 1996-01-12 | $10.67 | $11.63 | 95,904 |
| 1996-01-11 | $10.63 | $11.58 | 148,118 |
| 1996-01-10 | $10.70 | $11.66 | 193,939 |
| 1996-01-09 | $10.67 | $11.63 | 485,914 |
| 1996-01-08 | $10.93 | $11.91 | 19,714 |
| 1996-01-05 | $10.91 | $11.89 | 140,659 |
| 1996-01-04 | $10.79 | $11.76 | 142,258 |
| 1996-01-03 | $10.89 | $11.86 | 171,029 |
| 1996-01-02 | $11.07 | $12.07 | 88,978 |