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
- 1980-03-17 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 | $12.88 | $12.88 | 1,221,200 | — | — |
| 1996-12-30 | $12.88 | $12.88 | 1,363,200 | — | — |
| 1996-12-27 | $13.06 | $13.06 | 672,400 | — | — |
| 1996-12-26 | $13.19 | $13.19 | 1,053,400 | — | — |
| 1996-12-24 | $13.06 | $13.06 | 500,400 | — | — |
| 1996-12-23 | $12.94 | $12.94 | 1,229,600 | — | — |
| 1996-12-20 | $13.00 | $13.00 | 2,432,000 | — | — |
| 1996-12-19 | $13.31 | $13.31 | 2,380,800 | — | — |
| 1996-12-18 | $13.50 | $13.50 | 3,908,000 | — | — |
| 1996-12-17 | $12.75 | $12.75 | 3,914,200 | — | — |
| 1996-12-16 | $13.31 | $13.31 | 2,507,200 | — | — |
| 1996-12-13 | $14.00 | $14.00 | 3,502,200 | — | — |
| 1996-12-12 | $13.56 | $13.56 | 5,627,200 | — | — |
| 1996-12-11 | $13.44 | $13.44 | 4,170,600 | — | — |
| 1996-12-10 | $13.06 | $13.06 | 4,722,600 | — | — |
| 1996-12-09 | $13.31 | $13.31 | 3,440,200 | — | — |
| 1996-12-06 | $12.88 | $12.88 | 11,509,800 | — | — |
| 1996-12-05 | $11.69 | $11.69 | 5,415,600 | — | — |
| 1996-12-04 | $12.13 | $12.13 | 2,356,200 | — | — |
| 1996-12-03 | $12.06 | $12.06 | 3,025,600 | — | — |
| 1996-12-02 | $12.69 | $12.69 | 4,497,800 | — | — |
| 1996-11-29 | $12.13 | $12.13 | 517,600 | — | — |
| 1996-11-27 | $12.19 | $12.19 | 1,511,200 | — | — |
| 1996-11-26 | $12.38 | $12.38 | 2,246,800 | — | — |
| 1996-11-25 | $12.31 | $12.31 | 2,940,600 | — | — |
| 1996-11-22 | $12.38 | $12.38 | 2,704,800 | — | — |
| 1996-11-21 | $12.19 | $12.19 | 4,487,200 | — | — |
| 1996-11-20 | $12.44 | $12.44 | 2,449,400 | — | — |
| 1996-11-19 | $12.63 | $12.63 | 3,573,800 | — | — |
| 1996-11-18 | $12.44 | $12.44 | 4,066,600 | — | — |
| 1996-11-15 | $12.56 | $12.56 | 9,549,000 | — | — |
| 1996-11-14 | $12.38 | $12.38 | 21,352,600 | — | — |
| 1996-11-13 | $10.81 | $10.81 | 6,665,000 | — | — |
| 1996-11-12 | $10.00 | $10.00 | 2,657,400 | — | — |
| 1996-11-11 | $10.25 | $10.25 | 1,499,800 | — | — |
| 1996-11-08 | $10.13 | $10.13 | 2,297,600 | — | — |
| 1996-11-07 | $10.19 | $10.19 | 4,372,200 | — | — |
| 1996-11-06 | $9.88 | $9.88 | 3,626,000 | — | — |
| 1996-11-05 | $9.50 | $9.50 | 2,323,000 | — | — |
| 1996-11-04 | $9.44 | $9.44 | 2,702,800 | — | — |
| 1996-11-01 | $8.88 | $8.88 | 1,112,000 | — | — |
| 1996-10-31 | $8.88 | $8.88 | 1,525,200 | — | — |
| 1996-10-30 | $8.88 | $8.88 | 1,434,800 | — | — |
| 1996-10-29 | $8.94 | $8.94 | 2,624,600 | — | — |
| 1996-10-28 | $8.94 | $8.94 | 2,626,200 | — | — |
| 1996-10-25 | $8.75 | $8.75 | 2,111,000 | — | — |
| 1996-10-24 | $8.63 | $8.63 | 750,000 | — | — |
| 1996-10-23 | $8.81 | $8.81 | 1,621,600 | — | — |
| 1996-10-22 | $8.69 | $8.69 | 2,042,400 | — | — |
| 1996-10-21 | $8.81 | $8.81 | 2,286,800 | — | — |
| 1996-10-18 | $8.69 | $8.69 | 1,367,000 | — | — |
| 1996-10-17 | $8.75 | $8.75 | 2,074,200 | — | — |
| 1996-10-16 | $8.81 | $8.81 | 2,462,200 | — | — |
| 1996-10-15 | $8.94 | $8.94 | 4,766,400 | — | — |
| 1996-10-14 | $8.81 | $8.81 | 4,314,600 | — | — |
| 1996-10-11 | $8.06 | $8.06 | 2,193,000 | — | — |
| 1996-10-10 | $7.94 | $7.94 | 1,207,800 | — | — |
| 1996-10-09 | $7.88 | $7.88 | 2,612,000 | — | — |
| 1996-10-08 | $8.06 | $8.06 | 5,294,200 | — | — |
| 1996-10-07 | $7.88 | $7.88 | 912,200 | — | — |
| 1996-10-04 | $7.25 | $7.25 | 684,000 | — | — |
| 1996-10-03 | $7.13 | $7.13 | 576,600 | — | — |
| 1996-10-02 | $7.25 | $7.25 | 1,478,200 | — | — |
| 1996-10-01 | $7.19 | $7.19 | 849,000 | — | — |
| 1996-09-30 | $7.38 | $7.38 | 663,400 | — | — |
| 1996-09-27 | $7.38 | $7.38 | 1,552,000 | — | — |
| 1996-09-26 | $7.63 | $7.63 | 5,329,400 | — | — |
| 1996-09-25 | $8.00 | $8.00 | 4,225,200 | — | — |
| 1996-09-24 | $7.50 | $7.50 | 3,065,800 | — | — |
| 1996-09-23 | $7.06 | $7.06 | 987,200 | — | — |
| 1996-09-20 | $7.19 | $7.19 | 1,940,200 | — | — |
| 1996-09-19 | $7.13 | $7.13 | 2,047,400 | — | — |
| 1996-09-18 | $7.00 | $7.00 | 1,520,600 | — | — |
| 1996-09-17 | $7.06 | $7.06 | 3,338,400 | — | — |
| 1996-09-16 | $6.69 | $6.69 | 2,433,200 | — | — |
| 1996-09-13 | $6.50 | $6.50 | 959,600 | — | — |
| 1996-09-12 | $6.50 | $6.50 | 875,400 | — | — |
| 1996-09-11 | $6.50 | $6.50 | 1,168,200 | — | — |
| 1996-09-10 | $6.44 | $6.44 | 1,069,400 | — | — |
| 1996-09-09 | $6.44 | $6.44 | 1,391,400 | — | — |
| 1996-09-06 | $6.19 | $6.19 | 480,400 | — | — |
| 1996-09-05 | $6.13 | $6.13 | 1,027,400 | — | — |
| 1996-09-04 | $6.31 | $6.31 | 356,800 | — | — |
| 1996-09-03 | $6.25 | $6.25 | 689,000 | — | — |
| 1996-08-30 | $6.38 | $6.38 | 850,600 | — | — |
| 1996-08-29 | $6.38 | $6.38 | 977,800 | — | — |
| 1996-08-28 | $6.13 | $6.13 | 713,600 | — | — |
| 1996-08-27 | $6.19 | $6.19 | 724,800 | — | — |
| 1996-08-26 | $6.31 | $6.31 | 991,600 | — | — |
| 1996-08-23 | $6.31 | $6.31 | 876,800 | — | — |
| 1996-08-22 | $6.56 | $6.56 | 1,195,200 | — | — |
| 1996-08-21 | $6.50 | $6.50 | 867,000 | — | — |
| 1996-08-20 | $6.44 | $6.44 | 725,600 | — | — |
| 1996-08-19 | $6.56 | $6.56 | 734,000 | — | — |
| 1996-08-16 | $6.56 | $6.56 | 1,151,000 | — | — |
| 1996-08-15 | $6.69 | $6.69 | 1,010,600 | — | — |
| 1996-08-14 | $6.75 | $6.75 | 878,600 | — | — |
| 1996-08-13 | $6.63 | $6.63 | 868,000 | — | — |
| 1996-08-12 | $6.88 | $6.88 | 793,000 | — | — |
| 1996-08-09 | $6.94 | $6.94 | 2,590,800 | — | — |
| 1996-08-08 | $6.94 | $6.94 | 1,978,200 | — | — |
| 1996-08-07 | $7.06 | $7.06 | 3,378,000 | — | — |
| 1996-08-06 | $6.50 | $6.50 | 1,648,400 | — | — |
| 1996-08-05 | $6.25 | $6.25 | 1,022,800 | — | — |
| 1996-08-02 | $6.25 | $6.25 | 1,291,000 | — | — |
| 1996-08-01 | $6.19 | $6.19 | 1,333,000 | — | — |
| 1996-07-31 | $6.06 | $6.06 | 934,400 | — | — |
| 1996-07-30 | $6.00 | $6.00 | 1,157,000 | — | — |
| 1996-07-29 | $6.06 | $6.06 | 2,064,600 | — | — |
| 1996-07-26 | $6.19 | $6.19 | 2,611,800 | — | — |
| 1996-07-25 | $5.25 | $5.25 | 1,706,800 | — | — |
| 1996-07-24 | $5.31 | $5.31 | 2,192,400 | — | — |
| 1996-07-23 | $5.38 | $5.38 | 1,732,200 | — | — |
| 1996-07-22 | $5.44 | $5.44 | 1,573,200 | — | — |
| 1996-07-19 | $5.56 | $5.56 | 2,373,200 | — | — |
| 1996-07-18 | $5.63 | $5.63 | 4,025,600 | — | — |
| 1996-07-17 | $5.94 | $5.94 | 2,703,600 | — | — |
| 1996-07-16 | $5.88 | $5.88 | 2,867,800 | — | — |
| 1996-07-15 | $5.94 | $5.94 | 1,430,400 | — | — |
| 1996-07-12 | $6.06 | $6.06 | 2,591,000 | — | — |
| 1996-07-11 | $6.13 | $6.13 | 2,625,000 | — | — |
| 1996-07-10 | $6.50 | $6.50 | 1,754,800 | — | — |
| 1996-07-09 | $6.56 | $6.56 | 1,733,000 | — | — |
| 1996-07-08 | $6.56 | $6.56 | 1,363,000 | — | — |
| 1996-07-05 | $6.81 | $6.81 | 679,600 | — | — |
| 1996-07-03 | $6.88 | $6.88 | 1,726,200 | — | — |
| 1996-07-02 | $6.81 | $6.81 | 2,023,000 | — | — |
| 1996-07-01 | $7.00 | $7.00 | 1,234,000 | — | — |
| 1996-06-28 | $6.81 | $6.81 | 1,859,600 | — | — |
| 1996-06-27 | $6.63 | $6.63 | 2,978,200 | — | — |
| 1996-06-26 | $6.63 | $6.63 | 2,556,800 | — | — |
| 1996-06-25 | $6.94 | $6.94 | 1,652,600 | — | — |
| 1996-06-24 | $7.06 | $7.06 | 1,892,800 | — | — |
| 1996-06-21 | $7.13 | $7.13 | 9,127,200 | — | — |
| 1996-06-20 | $7.88 | $7.88 | 1,230,400 | — | — |
| 1996-06-19 | $7.81 | $7.81 | 1,862,000 | — | — |
| 1996-06-18 | $7.63 | $7.63 | 2,258,600 | — | — |
| 1996-06-17 | $8.06 | $8.06 | 1,807,000 | — | — |
| 1996-06-14 | $8.13 | $8.13 | 3,015,800 | — | — |
| 1996-06-13 | $8.38 | $8.38 | 948,000 | — | — |
| 1996-06-12 | $8.44 | $8.44 | 1,050,200 | — | — |
| 1996-06-11 | $8.38 | $8.38 | 1,303,400 | — | — |
| 1996-06-10 | $8.44 | $8.44 | 1,301,600 | — | — |
| 1996-06-07 | $8.69 | $8.69 | 1,371,800 | — | — |
| 1996-06-06 | $8.56 | $8.56 | 1,042,400 | — | — |
| 1996-06-05 | $8.75 | $8.75 | 1,222,200 | — | — |
| 1996-06-04 | $8.75 | $8.75 | 1,306,600 | — | — |
| 1996-06-03 | $8.75 | $8.75 | 739,000 | — | — |
| 1996-05-31 | $8.81 | $8.81 | 1,293,400 | — | — |
| 1996-05-30 | $8.88 | $8.88 | 1,620,600 | — | — |
| 1996-05-29 | $8.81 | $8.81 | 1,548,400 | — | — |
| 1996-05-28 | $8.88 | $8.88 | 1,051,200 | — | — |
| 1996-05-24 | $8.69 | $8.69 | 1,289,600 | — | — |
| 1996-05-23 | $8.75 | $8.75 | 1,992,000 | — | — |
| 1996-05-22 | $8.81 | $8.81 | 2,367,600 | — | — |
| 1996-05-21 | $8.81 | $8.81 | 2,464,000 | — | — |
| 1996-05-20 | $9.19 | $9.19 | 3,505,800 | — | — |
| 1996-05-17 | $9.69 | $9.69 | 2,255,600 | — | — |
| 1996-05-16 | $9.31 | $9.31 | 1,898,800 | — | — |
| 1996-05-15 | $9.19 | $9.19 | 1,358,400 | — | — |
| 1996-05-14 | $9.38 | $9.38 | 1,232,800 | — | — |
| 1996-05-13 | $9.38 | $9.38 | 1,669,000 | — | — |
| 1996-05-10 | $9.13 | $9.13 | 1,541,600 | — | — |
| 1996-05-09 | $9.38 | $9.38 | 1,487,000 | — | — |
| 1996-05-08 | $9.50 | $9.50 | 1,404,200 | — | — |
| 1996-05-07 | $9.50 | $9.50 | 1,454,200 | — | — |
| 1996-05-06 | $9.69 | $9.69 | 2,991,000 | — | — |
| 1996-05-03 | $9.75 | $9.75 | 2,960,600 | — | — |
| 1996-05-02 | $9.69 | $9.69 | 2,893,600 | — | — |
| 1996-05-01 | $9.56 | $9.56 | 3,634,000 | — | — |
| 1996-04-30 | $9.31 | $9.31 | 2,050,200 | — | — |
| 1996-04-29 | $9.06 | $9.06 | 1,009,400 | — | — |
| 1996-04-26 | $9.25 | $9.25 | 1,375,600 | — | — |
| 1996-04-25 | $9.38 | $9.38 | 3,212,400 | — | — |
| 1996-04-24 | $9.19 | $9.19 | 4,210,000 | — | — |
| 1996-04-23 | $8.69 | $8.69 | 1,722,800 | — | — |
| 1996-04-22 | $8.69 | $8.69 | 1,127,400 | — | — |
| 1996-04-19 | $8.69 | $8.69 | 1,167,600 | — | — |
| 1996-04-18 | $8.63 | $8.63 | 1,531,000 | — | — |
| 1996-04-17 | $8.44 | $8.44 | 5,243,200 | — | — |
| 1996-04-16 | $8.56 | $8.56 | 2,888,000 | — | — |
| 1996-04-15 | $8.63 | $8.63 | 737,200 | — | — |
| 1996-04-12 | $8.56 | $8.56 | 842,800 | — | — |
| 1996-04-11 | $8.63 | $8.63 | 1,817,000 | — | — |
| 1996-04-10 | $8.75 | $8.75 | 3,076,800 | — | — |
| 1996-04-09 | $8.81 | $8.81 | 1,344,600 | — | — |
| 1996-04-08 | $8.94 | $8.94 | 1,815,600 | — | — |
| 1996-04-04 | $8.63 | $8.63 | 1,130,800 | — | — |
| 1996-04-03 | $8.75 | $8.75 | 1,164,200 | — | — |
| 1996-04-02 | $8.75 | $8.75 | 2,538,000 | — | — |
| 1996-04-01 | $8.81 | $8.81 | 915,000 | — | — |
| 1996-03-29 | $8.69 | $8.69 | 1,037,800 | — | — |
| 1996-03-28 | $8.75 | $8.75 | 1,067,000 | — | — |
| 1996-03-27 | $8.88 | $8.88 | 2,481,000 | — | — |
| 1996-03-26 | $8.63 | $8.63 | 1,823,200 | — | — |
| 1996-03-25 | $8.44 | $8.44 | 1,284,200 | — | — |
| 1996-03-22 | $8.44 | $8.44 | 1,477,400 | — | — |
| 1996-03-21 | $8.63 | $8.63 | 1,301,800 | — | — |
| 1996-03-20 | $8.69 | $8.69 | 1,594,000 | — | — |
| 1996-03-19 | $9.06 | $9.06 | 1,459,200 | — | — |
| 1996-03-18 | $9.06 | $9.06 | 2,319,800 | — | — |
| 1996-03-15 | $8.88 | $8.88 | 2,098,400 | — | — |
| 1996-03-14 | $8.63 | $8.63 | 938,800 | — | — |
| 1996-03-13 | $8.63 | $8.63 | 2,384,400 | — | — |
| 1996-03-12 | $8.63 | $8.63 | 1,199,000 | — | — |
| 1996-03-11 | $8.81 | $8.81 | 1,108,000 | — | — |
| 1996-03-08 | $8.75 | $8.75 | 1,652,800 | — | — |
| 1996-03-07 | $8.63 | $8.63 | 2,249,400 | — | — |
| 1996-03-06 | $8.94 | $8.94 | 2,344,600 | — | — |
| 1996-03-05 | $9.38 | $9.38 | 906,000 | — | — |
| 1996-03-04 | $9.38 | $9.38 | 1,347,400 | — | — |
| 1996-03-01 | $9.56 | $9.56 | 2,611,400 | — | — |
| 1996-02-29 | $9.69 | $9.69 | 1,687,200 | — | — |
| 1996-02-28 | $9.50 | $9.50 | 1,790,200 | — | — |
| 1996-02-27 | $9.88 | $9.88 | 1,491,600 | — | — |
| 1996-02-26 | $9.88 | $9.88 | 1,314,400 | — | — |
| 1996-02-23 | $10.25 | $10.25 | 1,881,000 | — | — |
| 1996-02-22 | $10.31 | $10.31 | 2,432,400 | — | — |
| 1996-02-21 | $9.94 | $9.94 | 1,124,600 | — | — |
| 1996-02-20 | $9.94 | $9.94 | 1,576,400 | — | — |
| 1996-02-16 | $10.00 | $10.00 | 1,577,200 | — | — |
| 1996-02-15 | $10.00 | $10.00 | 1,509,200 | — | — |
| 1996-02-14 | $10.13 | $10.13 | 1,522,400 | — | — |
| 1996-02-13 | $10.25 | $10.25 | 3,181,200 | — | — |
| 1996-02-12 | $10.50 | $10.50 | 1,832,400 | — | — |
| 1996-02-09 | $10.56 | $10.56 | 2,618,800 | — | — |
| 1996-02-08 | $10.06 | $10.06 | 1,882,200 | — | — |
| 1996-02-07 | $10.31 | $10.31 | 1,823,200 | — | — |
| 1996-02-06 | $10.44 | $10.44 | 4,126,000 | — | — |
| 1996-02-05 | $10.31 | $10.31 | 2,314,600 | — | — |
| 1996-02-02 | $10.06 | $10.06 | 1,148,400 | — | — |
| 1996-02-01 | $10.25 | $10.25 | 3,264,800 | — | — |
| 1996-01-31 | $9.88 | $9.88 | 2,086,000 | — | — |
| 1996-01-30 | $10.00 | $10.00 | 1,160,600 | — | — |
| 1996-01-29 | $10.00 | $10.00 | 1,075,400 | — | — |
| 1996-01-26 | $10.06 | $10.06 | 2,647,400 | — | — |
| 1996-01-25 | $10.25 | $10.25 | 4,347,000 | — | — |
| 1996-01-24 | $10.38 | $10.38 | 4,144,200 | — | — |
| 1996-01-23 | $9.69 | $9.69 | 1,623,200 | — | — |
| 1996-01-22 | $9.63 | $9.63 | 3,079,600 | — | — |
| 1996-01-19 | $9.31 | $9.31 | 2,052,800 | — | — |
| 1996-01-18 | $9.44 | $9.44 | 1,662,400 | — | — |
| 1996-01-17 | $9.38 | $9.38 | 3,953,200 | — | — |
| 1996-01-16 | $9.50 | $9.50 | 6,295,200 | — | — |
| 1996-01-15 | $8.75 | $8.75 | 1,916,800 | — | — |
| 1996-01-12 | $9.00 | $9.00 | 2,708,400 | — | — |
| 1996-01-11 | $8.94 | $8.94 | 5,096,000 | — | — |
| 1996-01-10 | $8.81 | $8.81 | 4,235,600 | — | — |
| 1996-01-09 | $8.25 | $8.25 | 2,199,800 | — | — |
| 1996-01-08 | $8.69 | $8.69 | 1,527,600 | — | — |
| 1996-01-05 | $9.06 | $9.06 | 5,448,800 | — | — |
| 1996-01-04 | $8.38 | $8.38 | 2,741,800 | — | — |
| 1996-01-03 | $8.56 | $8.56 | 1,669,600 | — | — |
| 1996-01-02 | $8.63 | $8.63 | 2,033,400 | — | — |