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
- 1991-07-16 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 | $11.63 | 837,800 | — | — |
| 1996-12-30 | $12.13 | $12.13 | 1,473,400 | — | — |
| 1996-12-27 | $12.00 | $12.00 | 1,894,000 | — | — |
| 1996-12-26 | $10.44 | $10.44 | 749,600 | — | — |
| 1996-12-24 | $10.13 | $10.13 | 606,600 | — | — |
| 1996-12-23 | $10.00 | $10.00 | 980,200 | — | — |
| 1996-12-20 | $9.88 | $9.88 | 882,400 | — | — |
| 1996-12-19 | $9.75 | $9.75 | 1,397,200 | — | — |
| 1996-12-18 | $9.88 | $9.88 | 2,373,200 | — | — |
| 1996-12-17 | $8.72 | $8.72 | 2,240,800 | — | — |
| 1996-12-16 | $8.47 | $8.47 | 951,400 | — | — |
| 1996-12-13 | $8.69 | $8.69 | 1,051,000 | — | — |
| 1996-12-12 | $8.56 | $8.56 | 405,600 | — | — |
| 1996-12-11 | $8.50 | $8.50 | 1,091,400 | — | — |
| 1996-12-10 | $8.44 | $8.44 | 963,000 | — | — |
| 1996-12-09 | $8.94 | $8.94 | 1,781,000 | — | — |
| 1996-12-06 | $8.38 | $8.38 | 1,491,400 | — | — |
| 1996-12-05 | $7.81 | $7.81 | 853,000 | — | — |
| 1996-12-04 | $7.81 | $7.81 | 600,400 | — | — |
| 1996-12-03 | $7.50 | $7.50 | 536,800 | — | — |
| 1996-12-02 | $7.56 | $7.56 | 588,800 | — | — |
| 1996-11-29 | $7.06 | $7.06 | 73,400 | — | — |
| 1996-11-27 | $6.94 | $6.94 | 93,400 | — | — |
| 1996-11-26 | $7.28 | $7.28 | 120,200 | — | — |
| 1996-11-25 | $7.50 | $7.50 | 211,800 | — | — |
| 1996-11-22 | $7.38 | $7.38 | 337,000 | — | — |
| 1996-11-21 | $7.00 | $7.00 | 72,200 | — | — |
| 1996-11-20 | $7.31 | $7.31 | 111,200 | — | — |
| 1996-11-19 | $7.38 | $7.38 | 236,200 | — | — |
| 1996-11-18 | $7.44 | $7.44 | 345,400 | — | — |
| 1996-11-15 | $7.56 | $7.56 | 417,600 | — | — |
| 1996-11-14 | $7.75 | $7.75 | 744,600 | — | — |
| 1996-11-13 | $7.50 | $7.50 | 330,800 | — | — |
| 1996-11-12 | $7.13 | $7.13 | 98,200 | — | — |
| 1996-11-11 | $7.19 | $7.19 | 276,800 | — | — |
| 1996-11-08 | $7.31 | $7.31 | 326,200 | — | — |
| 1996-11-07 | $7.31 | $7.31 | 105,200 | — | — |
| 1996-11-06 | $7.13 | $7.13 | 104,800 | — | — |
| 1996-11-05 | $7.06 | $7.06 | 164,400 | — | — |
| 1996-11-04 | $7.13 | $7.13 | 264,000 | — | — |
| 1996-11-01 | $7.13 | $7.13 | 418,800 | — | — |
| 1996-10-31 | $6.63 | $6.63 | 652,000 | — | — |
| 1996-10-30 | $6.81 | $6.81 | 822,800 | — | — |
| 1996-10-29 | $6.13 | $6.13 | 243,200 | — | — |
| 1996-10-28 | $6.13 | $6.13 | 225,000 | — | — |
| 1996-10-25 | $6.25 | $6.25 | 195,800 | — | — |
| 1996-10-24 | $6.50 | $6.50 | 348,200 | — | — |
| 1996-10-23 | $6.81 | $6.81 | 287,400 | — | — |
| 1996-10-22 | $6.81 | $6.81 | 199,600 | — | — |
| 1996-10-21 | $7.19 | $7.19 | 183,200 | — | — |
| 1996-10-18 | $7.13 | $7.13 | 104,000 | — | — |
| 1996-10-17 | $7.19 | $7.19 | 225,600 | — | — |
| 1996-10-16 | $7.13 | $7.13 | 37,200 | — | — |
| 1996-10-15 | $7.31 | $7.31 | 154,800 | — | — |
| 1996-10-14 | $7.44 | $7.44 | 168,600 | — | — |
| 1996-10-11 | $7.31 | $7.31 | 116,800 | — | — |
| 1996-10-10 | $7.31 | $7.31 | 230,400 | — | — |
| 1996-10-09 | $7.25 | $7.25 | 267,600 | — | — |
| 1996-10-08 | $7.50 | $7.50 | 296,000 | — | — |
| 1996-10-07 | $7.50 | $7.50 | 190,000 | — | — |
| 1996-10-04 | $7.63 | $7.63 | 37,400 | — | — |
| 1996-10-03 | $7.44 | $7.44 | 465,400 | — | — |
| 1996-10-02 | $7.44 | $7.44 | 92,800 | — | — |
| 1996-10-01 | $7.41 | $7.41 | 89,200 | — | — |
| 1996-09-30 | $7.81 | $7.81 | 198,600 | — | — |
| 1996-09-27 | $7.75 | $7.75 | 447,800 | — | — |
| 1996-09-26 | $7.94 | $7.94 | 549,800 | — | — |
| 1996-09-25 | $7.50 | $7.50 | 598,400 | — | — |
| 1996-09-24 | $7.31 | $7.31 | 348,000 | — | — |
| 1996-09-23 | $7.28 | $7.28 | 270,800 | — | — |
| 1996-09-20 | $7.13 | $7.13 | 221,800 | — | — |
| 1996-09-19 | $7.09 | $7.09 | 351,600 | — | — |
| 1996-09-18 | $7.00 | $7.00 | 202,400 | — | — |
| 1996-09-17 | $6.75 | $6.75 | 264,600 | — | — |
| 1996-09-16 | $7.03 | $7.03 | 360,200 | — | — |
| 1996-09-13 | $6.50 | $6.50 | 34,000 | — | — |
| 1996-09-12 | $6.44 | $6.44 | 74,400 | — | — |
| 1996-09-11 | $6.44 | $6.44 | 136,400 | — | — |
| 1996-09-10 | $6.75 | $6.75 | 136,400 | — | — |
| 1996-09-09 | $6.88 | $6.88 | 548,600 | — | — |
| 1996-09-06 | $6.25 | $6.25 | 80,800 | — | — |
| 1996-09-05 | $6.25 | $6.25 | 181,200 | — | — |
| 1996-09-04 | $6.25 | $6.25 | 152,800 | — | — |
| 1996-09-03 | $6.41 | $6.41 | 157,400 | — | — |
| 1996-08-30 | $6.63 | $6.63 | 86,200 | — | — |
| 1996-08-29 | $6.69 | $6.69 | 23,400 | — | — |
| 1996-08-28 | $6.75 | $6.75 | 401,800 | — | — |
| 1996-08-27 | $6.88 | $6.88 | 82,600 | — | — |
| 1996-08-26 | $6.91 | $6.91 | 70,600 | — | — |
| 1996-08-23 | $6.94 | $6.94 | 388,800 | — | — |
| 1996-08-22 | $7.25 | $7.25 | 808,800 | — | — |
| 1996-08-21 | $7.00 | $7.00 | 516,800 | — | — |
| 1996-08-20 | $6.56 | $6.56 | 674,600 | — | — |
| 1996-08-19 | $6.31 | $6.31 | 72,600 | — | — |
| 1996-08-16 | $6.38 | $6.38 | 122,200 | — | — |
| 1996-08-15 | $6.38 | $6.38 | 134,200 | — | — |
| 1996-08-14 | $6.56 | $6.56 | 164,000 | — | — |
| 1996-08-13 | $6.63 | $6.63 | 174,600 | — | — |
| 1996-08-12 | $6.94 | $6.94 | 580,400 | — | — |
| 1996-08-09 | $6.50 | $6.50 | 105,200 | — | — |
| 1996-08-08 | $6.56 | $6.56 | 44,600 | — | — |
| 1996-08-07 | $6.63 | $6.63 | 288,000 | — | — |
| 1996-08-06 | $6.56 | $6.56 | 253,800 | — | — |
| 1996-08-05 | $6.44 | $6.44 | 350,400 | — | — |
| 1996-08-02 | $6.50 | $6.50 | 538,800 | — | — |
| 1996-08-01 | $6.06 | $6.06 | 265,400 | — | — |
| 1996-07-31 | $6.19 | $6.19 | 402,600 | — | — |
| 1996-07-30 | $5.69 | $5.69 | 107,600 | — | — |
| 1996-07-29 | $5.63 | $5.63 | 413,000 | — | — |
| 1996-07-26 | $5.44 | $5.44 | 223,400 | — | — |
| 1996-07-25 | $5.13 | $5.13 | 2,447,400 | — | — |
| 1996-07-24 | $4.94 | $4.94 | 398,600 | — | — |
| 1996-07-23 | $4.94 | $4.94 | 364,600 | — | — |
| 1996-07-22 | $5.19 | $5.19 | 70,400 | — | — |
| 1996-07-19 | $5.44 | $5.44 | 156,000 | — | — |
| 1996-07-18 | $5.50 | $5.50 | 717,000 | — | — |
| 1996-07-17 | $5.19 | $5.19 | 274,800 | — | — |
| 1996-07-16 | $4.81 | $4.81 | 345,200 | — | — |
| 1996-07-15 | $4.91 | $4.91 | 326,800 | — | — |
| 1996-07-12 | $5.13 | $5.13 | 461,200 | — | — |
| 1996-07-11 | $5.19 | $5.19 | 730,200 | — | — |
| 1996-07-10 | $5.69 | $5.69 | 278,400 | — | — |
| 1996-07-09 | $6.25 | $6.25 | 649,800 | — | — |
| 1996-07-08 | $6.06 | $6.06 | 285,200 | — | — |
| 1996-07-05 | $6.19 | $6.19 | 255,000 | — | — |
| 1996-07-03 | $6.81 | $6.81 | 240,000 | — | — |
| 1996-07-02 | $6.69 | $6.69 | 558,000 | — | — |
| 1996-07-01 | $6.63 | $6.63 | 574,800 | — | — |
| 1996-06-28 | $6.13 | $6.13 | 747,400 | — | — |
| 1996-06-27 | $5.88 | $5.88 | 603,200 | — | — |
| 1996-06-26 | $5.50 | $5.50 | 323,400 | — | — |
| 1996-06-25 | $6.13 | $6.13 | 530,800 | — | — |
| 1996-06-24 | $6.25 | $6.25 | 272,200 | — | — |
| 1996-06-21 | $6.31 | $6.31 | 748,800 | — | — |
| 1996-06-20 | $6.50 | $6.50 | 452,000 | — | — |
| 1996-06-19 | $6.81 | $6.81 | 1,021,600 | — | — |
| 1996-06-18 | $6.25 | $6.25 | 631,000 | — | — |
| 1996-06-17 | $7.19 | $7.19 | 321,800 | — | — |
| 1996-06-14 | $7.38 | $7.38 | 304,000 | — | — |
| 1996-06-13 | $7.75 | $7.75 | 703,600 | — | — |
| 1996-06-12 | $7.38 | $7.38 | 301,600 | — | — |
| 1996-06-11 | $7.38 | $7.38 | 363,400 | — | — |
| 1996-06-10 | $7.31 | $7.31 | 81,800 | — | — |
| 1996-06-07 | $7.56 | $7.56 | 474,400 | — | — |
| 1996-06-06 | $7.75 | $7.75 | 491,000 | — | — |
| 1996-06-05 | $7.94 | $7.94 | 490,000 | — | — |
| 1996-06-04 | $7.44 | $7.44 | 615,600 | — | — |
| 1996-06-03 | $7.44 | $7.44 | 423,400 | — | — |
| 1996-05-31 | $7.78 | $7.78 | 672,000 | — | — |
| 1996-05-30 | $7.94 | $7.94 | 1,057,200 | — | — |
| 1996-05-29 | $8.13 | $8.13 | 1,987,000 | — | — |
| 1996-05-28 | $7.25 | $7.25 | 701,600 | — | — |
| 1996-05-24 | $7.75 | $7.75 | 916,000 | — | — |
| 1996-05-23 | $8.00 | $8.00 | 1,505,600 | — | — |
| 1996-05-22 | $7.50 | $7.50 | 887,800 | — | — |
| 1996-05-21 | $7.44 | $7.44 | 1,989,800 | — | — |
| 1996-05-20 | $6.38 | $6.38 | 393,800 | — | — |
| 1996-05-17 | $5.94 | $5.94 | 294,400 | — | — |
| 1996-05-16 | $6.06 | $6.06 | 305,600 | — | — |
| 1996-05-15 | $6.22 | $6.22 | 278,600 | — | — |
| 1996-05-14 | $6.25 | $6.25 | 507,800 | — | — |
| 1996-05-13 | $6.13 | $6.13 | 586,400 | — | — |
| 1996-05-10 | $6.25 | $6.25 | 777,600 | — | — |
| 1996-05-09 | $6.19 | $6.19 | 1,030,600 | — | — |
| 1996-05-08 | $5.50 | $5.50 | 283,800 | — | — |
| 1996-05-07 | $5.63 | $5.63 | 475,000 | — | — |
| 1996-05-06 | $5.44 | $5.44 | 382,600 | — | — |
| 1996-05-03 | $5.50 | $5.50 | 91,200 | — | — |
| 1996-05-02 | $5.56 | $5.56 | 628,600 | — | — |
| 1996-05-01 | $5.75 | $5.75 | 456,200 | — | — |
| 1996-04-30 | $5.44 | $5.44 | 232,000 | — | — |
| 1996-04-29 | $5.44 | $5.44 | 523,400 | — | — |
| 1996-04-26 | $5.25 | $5.25 | 611,400 | — | — |
| 1996-04-25 | $5.44 | $5.44 | 550,400 | — | — |
| 1996-04-24 | $5.13 | $5.13 | 644,400 | — | — |
| 1996-04-23 | $5.06 | $5.06 | 591,200 | — | — |
| 1996-04-22 | $4.94 | $4.94 | 687,000 | — | — |
| 1996-04-19 | $4.56 | $4.56 | 431,000 | — | — |
| 1996-04-18 | $4.44 | $4.44 | 108,000 | — | — |
| 1996-04-17 | $4.63 | $4.63 | 214,000 | — | — |
| 1996-04-16 | $4.50 | $4.50 | 124,200 | — | — |
| 1996-04-15 | $4.63 | $4.63 | 38,600 | — | — |
| 1996-04-12 | $4.72 | $4.72 | 85,600 | — | — |
| 1996-04-11 | $4.56 | $4.56 | 134,600 | — | — |
| 1996-04-10 | $4.75 | $4.75 | 315,000 | — | — |
| 1996-04-09 | $4.56 | $4.56 | 480,800 | — | — |
| 1996-04-08 | $4.50 | $4.50 | 262,800 | — | — |
| 1996-04-04 | $4.75 | $4.75 | 343,600 | — | — |
| 1996-04-03 | $4.94 | $4.94 | 632,000 | — | — |
| 1996-04-02 | $4.50 | $4.50 | 63,800 | — | — |
| 1996-04-01 | $4.44 | $4.44 | 106,200 | — | — |
| 1996-03-29 | $4.56 | $4.56 | 190,200 | — | — |
| 1996-03-28 | $4.56 | $4.56 | 312,600 | — | — |
| 1996-03-27 | $4.56 | $4.56 | 589,800 | — | — |
| 1996-03-26 | $4.19 | $4.19 | 375,000 | — | — |
| 1996-03-25 | $4.63 | $4.63 | 261,200 | — | — |
| 1996-03-22 | $5.00 | $5.00 | 236,200 | — | — |
| 1996-03-21 | $4.81 | $4.81 | 264,800 | — | — |
| 1996-03-20 | $4.81 | $4.81 | 149,000 | — | — |
| 1996-03-19 | $4.63 | $4.63 | 222,000 | — | — |
| 1996-03-18 | $4.31 | $4.31 | 229,200 | — | — |
| 1996-03-15 | $4.00 | $4.00 | 203,000 | — | — |
| 1996-03-14 | $4.34 | $4.34 | 50,800 | — | — |
| 1996-03-13 | $4.31 | $4.31 | 44,400 | — | — |
| 1996-03-12 | $4.44 | $4.44 | 92,200 | — | — |
| 1996-03-11 | $4.63 | $4.63 | 111,600 | — | — |
| 1996-03-08 | $4.56 | $4.56 | 101,400 | — | — |
| 1996-03-07 | $4.81 | $4.81 | 56,800 | — | — |
| 1996-03-06 | $5.00 | $5.00 | 199,000 | — | — |
| 1996-03-05 | $4.94 | $4.94 | 63,400 | — | — |
| 1996-03-04 | $4.88 | $4.88 | 129,000 | — | — |
| 1996-03-01 | $4.56 | $4.56 | 109,600 | — | — |
| 1996-02-29 | $4.94 | $4.94 | 399,400 | — | — |
| 1996-02-28 | $5.25 | $5.25 | 448,000 | — | — |
| 1996-02-27 | $5.13 | $5.13 | 424,600 | — | — |
| 1996-02-26 | $4.56 | $4.56 | 173,400 | — | — |
| 1996-02-23 | $4.63 | $4.63 | 523,000 | — | — |
| 1996-02-22 | $4.59 | $4.59 | 716,600 | — | — |
| 1996-02-21 | $4.06 | $4.06 | 97,000 | — | — |
| 1996-02-20 | $3.88 | $3.88 | 133,400 | — | — |
| 1996-02-16 | $4.19 | $4.19 | 32,200 | — | — |
| 1996-02-15 | $4.25 | $4.25 | 86,600 | — | — |
| 1996-02-14 | $4.19 | $4.19 | 175,000 | — | — |
| 1996-02-13 | $4.06 | $4.06 | 16,400 | — | — |
| 1996-02-12 | $4.13 | $4.13 | 193,000 | — | — |
| 1996-02-09 | $4.00 | $4.00 | 75,200 | — | — |
| 1996-02-08 | $4.25 | $4.25 | 84,200 | — | — |
| 1996-02-07 | $4.31 | $4.31 | 65,400 | — | — |
| 1996-02-06 | $4.69 | $4.69 | 128,400 | — | — |
| 1996-02-05 | $4.94 | $4.94 | 79,600 | — | — |
| 1996-02-02 | $4.94 | $4.94 | 33,600 | — | — |
| 1996-02-01 | $5.00 | $5.00 | 211,000 | — | — |
| 1996-01-31 | $4.94 | $4.94 | 24,600 | — | — |
| 1996-01-30 | $5.06 | $5.06 | 407,600 | — | — |
| 1996-01-29 | $4.88 | $4.88 | 54,000 | — | — |
| 1996-01-26 | $5.00 | $5.00 | 169,600 | — | — |
| 1996-01-25 | $4.94 | $4.94 | 240,200 | — | — |
| 1996-01-24 | $4.63 | $4.63 | 122,400 | — | — |
| 1996-01-23 | $4.88 | $4.88 | 181,200 | — | — |
| 1996-01-22 | $5.19 | $5.19 | 315,600 | — | — |
| 1996-01-19 | $5.06 | $5.06 | 337,200 | — | — |
| 1996-01-18 | $5.06 | $5.06 | 440,400 | — | — |
| 1996-01-17 | $4.50 | $4.50 | 44,800 | — | — |
| 1996-01-16 | $4.56 | $4.56 | 20,400 | — | — |
| 1996-01-15 | $4.63 | $4.63 | 86,000 | — | — |
| 1996-01-12 | $4.44 | $4.44 | 82,400 | — | — |
| 1996-01-11 | $4.63 | $4.63 | 96,400 | — | — |
| 1996-01-10 | $4.50 | $4.50 | 495,200 | — | — |
| 1996-01-09 | $4.56 | $4.56 | 399,000 | — | — |
| 1996-01-08 | $4.50 | $4.50 | 85,800 | — | — |
| 1996-01-05 | $4.25 | $4.25 | 376,800 | — | — |
| 1996-01-04 | $4.31 | $4.31 | 1,360,200 | — | — |
| 1996-01-03 | $3.81 | $3.81 | 10,400 | — | — |
| 1996-01-02 | $3.75 | $3.75 | 77,600 | — | — |