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
- 1991-09-05 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 | $10.77 | $10.77 | 52,156 | — | — |
| 1996-12-30 | $10.37 | $10.37 | 5,015 | — | — |
| 1996-12-27 | $9.97 | $9.97 | 5,266 | — | — |
| 1996-12-26 | $10.17 | $10.17 | 2,006 | — | — |
| 1996-12-24 | $10.77 | $10.77 | 9,027 | — | — |
| 1996-12-23 | $10.77 | $10.77 | 752 | — | — |
| 1996-12-20 | $10.37 | $10.37 | 4,514 | — | — |
| 1996-12-19 | $10.77 | $10.77 | 7,021 | — | — |
| 1996-12-18 | $10.27 | $10.27 | 0 | — | — |
| 1996-12-17 | $10.27 | $10.27 | 29,087 | — | — |
| 1996-12-16 | $9.97 | $9.97 | 8,526 | — | — |
| 1996-12-13 | $10.57 | $10.57 | 3,009 | — | — |
| 1996-12-12 | $11.17 | $11.17 | 48,144 | — | — |
| 1996-12-11 | $10.77 | $10.77 | 1,755 | — | — |
| 1996-12-10 | $10.37 | $10.37 | 752 | — | — |
| 1996-12-09 | $10.77 | $10.77 | 0 | — | — |
| 1996-12-06 | $10.77 | $10.77 | 251 | — | — |
| 1996-12-05 | $10.77 | $10.77 | 4,263 | — | — |
| 1996-12-04 | $10.77 | $10.77 | 5,015 | — | — |
| 1996-12-03 | $10.37 | $10.37 | 2,257 | — | — |
| 1996-12-02 | $11.17 | $11.17 | 752 | — | — |
| 1996-11-29 | $10.57 | $10.57 | 502 | — | — |
| 1996-11-27 | $10.62 | $10.62 | 10,030 | — | — |
| 1996-11-26 | $10.57 | $10.57 | 1,755 | — | — |
| 1996-11-25 | $10.57 | $10.57 | 12,036 | — | — |
| 1996-11-22 | $10.32 | $10.32 | 0 | — | — |
| 1996-11-21 | $10.32 | $10.32 | 5,015 | — | — |
| 1996-11-20 | $10.17 | $10.17 | 0 | — | — |
| 1996-11-19 | $10.17 | $10.17 | 0 | — | — |
| 1996-11-18 | $10.17 | $10.17 | 2,257 | — | — |
| 1996-11-15 | $10.17 | $10.17 | 752 | — | — |
| 1996-11-14 | $9.87 | $9.87 | 0 | — | — |
| 1996-11-13 | $9.87 | $9.87 | 0 | — | — |
| 1996-11-12 | $9.87 | $9.87 | 3,616 | — | — |
| 1996-11-11 | $9.87 | $9.87 | 0 | — | — |
| 1996-11-08 | $9.87 | $9.87 | 0 | — | — |
| 1996-11-07 | $9.87 | $9.87 | 258 | — | — |
| 1996-11-06 | $9.87 | $9.87 | 0 | — | — |
| 1996-11-05 | $9.87 | $9.87 | 2,583 | — | — |
| 1996-11-04 | $10.45 | $10.45 | 775 | — | — |
| 1996-11-01 | $9.90 | $9.90 | 17,821 | — | — |
| 1996-10-31 | $9.87 | $9.87 | 7,748 | — | — |
| 1996-10-30 | $9.87 | $9.87 | 0 | — | — |
| 1996-10-29 | $9.87 | $9.87 | 5,424 | — | — |
| 1996-10-28 | $9.87 | $9.87 | 258 | — | — |
| 1996-10-25 | $10.45 | $10.45 | 258 | — | — |
| 1996-10-24 | $9.92 | $9.92 | 0 | — | — |
| 1996-10-23 | $9.92 | $9.92 | 18,079 | — | — |
| 1996-10-22 | $10.07 | $10.07 | 0 | — | — |
| 1996-10-21 | $10.07 | $10.07 | 0 | — | — |
| 1996-10-18 | $10.07 | $10.07 | 10,589 | — | — |
| 1996-10-17 | $9.97 | $9.97 | 21,695 | — | — |
| 1996-10-16 | $10.41 | $10.41 | 12,139 | — | — |
| 1996-10-15 | $9.78 | $9.78 | 1,033 | — | — |
| 1996-10-14 | $10.36 | $10.36 | 10,331 | — | — |
| 1996-10-11 | $10.33 | $10.33 | 37,191 | — | — |
| 1996-10-10 | $10.02 | $10.02 | 76,449 | — | — |
| 1996-10-09 | $9.68 | $9.68 | 38,999 | — | — |
| 1996-10-08 | $9.58 | $9.58 | 90,137 | — | — |
| 1996-10-07 | $9.10 | $9.10 | 775 | — | — |
| 1996-10-04 | $9.29 | $9.29 | 11,106 | — | — |
| 1996-10-03 | $9.20 | $9.20 | 517 | — | — |
| 1996-10-02 | $9.49 | $9.49 | 517 | — | — |
| 1996-10-01 | $9.00 | $9.00 | 1,550 | — | — |
| 1996-09-30 | $9.20 | $9.20 | 7,490 | — | — |
| 1996-09-27 | $8.91 | $8.91 | 0 | — | — |
| 1996-09-26 | $8.91 | $8.91 | 3,616 | — | — |
| 1996-09-25 | $8.91 | $8.91 | 4,391 | — | — |
| 1996-09-24 | $8.71 | $8.71 | 7,490 | — | — |
| 1996-09-23 | $8.78 | $8.78 | 19,112 | — | — |
| 1996-09-20 | $8.86 | $8.86 | 8,781 | — | — |
| 1996-09-19 | $8.66 | $8.66 | 3,616 | — | — |
| 1996-09-18 | $8.86 | $8.86 | 11,364 | — | — |
| 1996-09-17 | $8.61 | $8.61 | 3,099 | — | — |
| 1996-09-16 | $8.71 | $8.71 | 4,391 | — | — |
| 1996-09-13 | $8.52 | $8.52 | 31,509 | — | — |
| 1996-09-12 | $8.86 | $8.86 | 32,026 | — | — |
| 1996-09-11 | $8.52 | $8.52 | 2,324 | — | — |
| 1996-09-10 | $8.42 | $8.42 | 9,298 | — | — |
| 1996-09-09 | $8.32 | $8.32 | 7,748 | — | — |
| 1996-09-06 | $8.40 | $8.40 | 2,583 | — | — |
| 1996-09-05 | $8.61 | $8.61 | 8,781 | — | — |
| 1996-09-04 | $8.32 | $8.32 | 1,033 | — | — |
| 1996-09-03 | $8.52 | $8.52 | 1,033 | — | — |
| 1996-08-30 | $8.32 | $8.32 | 775 | — | — |
| 1996-08-29 | $8.32 | $8.32 | 3,874 | — | — |
| 1996-08-28 | $8.61 | $8.61 | 258 | — | — |
| 1996-08-27 | $8.32 | $8.32 | 13,430 | — | — |
| 1996-08-26 | $8.32 | $8.32 | 0 | — | — |
| 1996-08-23 | $8.32 | $8.32 | 1,550 | — | — |
| 1996-08-22 | $8.32 | $8.32 | 5,165 | — | — |
| 1996-08-21 | $8.42 | $8.42 | 0 | — | — |
| 1996-08-20 | $8.42 | $8.42 | 4,649 | — | — |
| 1996-08-19 | $8.28 | $8.28 | 775 | — | — |
| 1996-08-16 | $8.37 | $8.37 | 5,165 | — | — |
| 1996-08-15 | $8.23 | $8.23 | 0 | — | — |
| 1996-08-14 | $8.23 | $8.23 | 517 | — | — |
| 1996-08-13 | $8.32 | $8.32 | 517 | — | — |
| 1996-08-12 | $8.47 | $8.47 | 8,781 | — | — |
| 1996-08-09 | $8.47 | $8.47 | 16,788 | — | — |
| 1996-08-08 | $8.32 | $8.32 | 0 | — | — |
| 1996-08-07 | $8.32 | $8.32 | 0 | — | — |
| 1996-08-06 | $8.32 | $8.32 | 258 | — | — |
| 1996-08-05 | $8.23 | $8.23 | 775 | — | — |
| 1996-08-02 | $8.32 | $8.32 | 517 | — | — |
| 1996-08-01 | $8.61 | $8.61 | 775 | — | — |
| 1996-07-31 | $8.28 | $8.28 | 0 | — | — |
| 1996-07-30 | $8.28 | $8.28 | 2,583 | — | — |
| 1996-07-29 | $8.23 | $8.23 | 775 | — | — |
| 1996-07-26 | $8.23 | $8.23 | 775 | — | — |
| 1996-07-25 | $8.42 | $8.42 | 775 | — | — |
| 1996-07-24 | $8.32 | $8.32 | 0 | — | — |
| 1996-07-23 | $8.32 | $8.32 | 1,550 | — | — |
| 1996-07-22 | $8.32 | $8.32 | 0 | — | — |
| 1996-07-19 | $8.32 | $8.32 | 0 | — | — |
| 1996-07-18 | $8.32 | $8.32 | 2,841 | — | — |
| 1996-07-17 | $8.37 | $8.37 | 2,841 | — | — |
| 1996-07-16 | $8.37 | $8.37 | 4,132 | — | — |
| 1996-07-15 | $8.42 | $8.42 | 3,616 | — | — |
| 1996-07-12 | $8.42 | $8.42 | 775 | — | — |
| 1996-07-11 | $8.42 | $8.42 | 1,291 | — | — |
| 1996-07-10 | $8.61 | $8.61 | 0 | — | — |
| 1996-07-09 | $8.61 | $8.61 | 2,841 | — | — |
| 1996-07-08 | $8.61 | $8.61 | 1,033 | — | — |
| 1996-07-05 | $8.52 | $8.52 | 0 | — | — |
| 1996-07-03 | $8.52 | $8.52 | 517 | — | — |
| 1996-07-02 | $8.32 | $8.32 | 8,265 | — | — |
| 1996-07-01 | $8.61 | $8.61 | 7,490 | — | — |
| 1996-06-28 | $8.61 | $8.61 | 18,079 | — | — |
| 1996-06-27 | $8.28 | $8.28 | 5,165 | — | — |
| 1996-06-26 | $8.81 | $8.81 | 258 | — | — |
| 1996-06-25 | $8.81 | $8.81 | 2,583 | — | — |
| 1996-06-24 | $8.28 | $8.28 | 775 | — | — |
| 1996-06-21 | $8.28 | $8.28 | 17,304 | — | — |
| 1996-06-20 | $8.23 | $8.23 | 15,496 | — | — |
| 1996-06-19 | $8.23 | $8.23 | 14,205 | — | — |
| 1996-06-18 | $8.42 | $8.42 | 7,232 | — | — |
| 1996-06-17 | $8.42 | $8.42 | 15,755 | — | — |
| 1996-06-14 | $8.42 | $8.42 | 3,616 | — | — |
| 1996-06-13 | $8.42 | $8.42 | 5,940 | — | — |
| 1996-06-12 | $8.42 | $8.42 | 5,424 | — | — |
| 1996-06-11 | $8.42 | $8.42 | 11,364 | — | — |
| 1996-06-10 | $8.42 | $8.42 | 8,781 | — | — |
| 1996-06-07 | $8.42 | $8.42 | 7,490 | — | — |
| 1996-06-06 | $8.42 | $8.42 | 12,397 | — | — |
| 1996-06-05 | $8.42 | $8.42 | 2,066 | — | — |
| 1996-06-04 | $8.42 | $8.42 | 3,099 | — | — |
| 1996-06-03 | $8.42 | $8.42 | 775 | — | — |
| 1996-05-31 | $8.42 | $8.42 | 5,424 | — | — |
| 1996-05-30 | $8.13 | $8.13 | 5,165 | — | — |
| 1996-05-29 | $7.84 | $7.84 | 8,006 | — | — |
| 1996-05-28 | $7.84 | $7.84 | 3,616 | — | — |
| 1996-05-24 | $8.32 | $8.32 | 88,330 | — | — |
| 1996-05-23 | $8.23 | $8.23 | 775 | — | — |
| 1996-05-22 | $7.84 | $7.84 | 5,424 | — | — |
| 1996-05-21 | $8.13 | $8.13 | 0 | — | — |
| 1996-05-20 | $8.13 | $8.13 | 5,165 | — | — |
| 1996-05-17 | $8.18 | $8.18 | 6,973 | — | — |
| 1996-05-16 | $8.23 | $8.23 | 3,099 | — | — |
| 1996-05-15 | $8.32 | $8.32 | 4,649 | — | — |
| 1996-05-14 | $8.32 | $8.32 | 1,550 | — | — |
| 1996-05-13 | $8.32 | $8.32 | 1,033 | — | — |
| 1996-05-10 | $8.32 | $8.32 | 775 | — | — |
| 1996-05-09 | $7.74 | $7.74 | 5,165 | — | — |
| 1996-05-08 | $8.32 | $8.32 | 775 | — | — |
| 1996-05-07 | $8.32 | $8.32 | 1,291 | — | — |
| 1996-05-06 | $7.74 | $7.74 | 2,324 | — | — |
| 1996-05-03 | $8.32 | $8.32 | 0 | — | — |
| 1996-05-02 | $8.32 | $8.32 | 0 | — | — |
| 1996-05-01 | $8.32 | $8.32 | 258 | — | — |
| 1996-04-30 | $8.32 | $8.32 | 4,649 | — | — |
| 1996-04-29 | $8.32 | $8.32 | 2,324 | — | — |
| 1996-04-26 | $7.74 | $7.74 | 0 | — | — |
| 1996-04-25 | $7.74 | $7.74 | 3,358 | — | — |
| 1996-04-24 | $8.32 | $8.32 | 3,874 | — | — |
| 1996-04-23 | $7.74 | $7.74 | 258 | — | — |
| 1996-04-22 | $8.32 | $8.32 | 0 | — | — |
| 1996-04-19 | $8.32 | $8.32 | 10,847 | — | — |
| 1996-04-18 | $8.32 | $8.32 | 2,583 | — | — |
| 1996-04-17 | $8.32 | $8.32 | 775 | — | — |
| 1996-04-16 | $8.32 | $8.32 | 1,550 | — | — |
| 1996-04-15 | $8.32 | $8.32 | 1,550 | — | — |
| 1996-04-12 | $8.32 | $8.32 | 1,291 | — | — |
| 1996-04-11 | $7.94 | $7.94 | 2,324 | — | — |
| 1996-04-10 | $8.32 | $8.32 | 517 | — | — |
| 1996-04-09 | $8.23 | $8.23 | 2,324 | — | — |
| 1996-04-08 | $8.42 | $8.42 | 4,907 | — | — |
| 1996-04-04 | $8.42 | $8.42 | 9,298 | — | — |
| 1996-04-03 | $8.13 | $8.13 | 0 | — | — |
| 1996-04-02 | $8.13 | $8.13 | 10,847 | — | — |
| 1996-04-01 | $7.94 | $7.94 | 517 | — | — |
| 1996-03-29 | $7.94 | $7.94 | 10,589 | — | — |
| 1996-03-28 | $8.42 | $8.42 | 1,291 | — | — |
| 1996-03-27 | $8.42 | $8.42 | 517 | — | — |
| 1996-03-26 | $7.94 | $7.94 | 1,033 | — | — |
| 1996-03-25 | $7.79 | $7.79 | 258 | — | — |
| 1996-03-22 | $8.23 | $8.23 | 53,204 | — | — |
| 1996-03-21 | $7.45 | $7.45 | 3,616 | — | — |
| 1996-03-20 | $8.03 | $8.03 | 0 | — | — |
| 1996-03-19 | $8.03 | $8.03 | 1,033 | — | — |
| 1996-03-18 | $7.55 | $7.55 | 21,695 | — | — |
| 1996-03-15 | $8.13 | $8.13 | 2,583 | — | — |
| 1996-03-14 | $7.55 | $7.55 | 4,132 | — | — |
| 1996-03-13 | $7.94 | $7.94 | 2,066 | — | — |
| 1996-03-12 | $8.13 | $8.13 | 775 | — | — |
| 1996-03-11 | $8.13 | $8.13 | 0 | — | — |
| 1996-03-08 | $8.13 | $8.13 | 10,073 | — | — |
| 1996-03-07 | $7.94 | $7.94 | 0 | — | — |
| 1996-03-06 | $7.94 | $7.94 | 4,132 | — | — |
| 1996-03-05 | $8.13 | $8.13 | 775 | — | — |
| 1996-03-04 | $7.84 | $7.84 | 0 | — | — |
| 1996-03-01 | $7.84 | $7.84 | 0 | — | — |
| 1996-02-29 | $7.84 | $7.84 | 3,616 | — | — |
| 1996-02-28 | $7.74 | $7.74 | 0 | — | — |
| 1996-02-27 | $7.74 | $7.74 | 0 | — | — |
| 1996-02-26 | $7.74 | $7.74 | 2,583 | — | — |
| 1996-02-23 | $8.13 | $8.13 | 2,583 | — | — |
| 1996-02-22 | $7.55 | $7.55 | 5,165 | — | — |
| 1996-02-21 | $7.55 | $7.55 | 9,298 | — | — |
| 1996-02-20 | $7.74 | $7.74 | 4,391 | — | — |
| 1996-02-16 | $7.84 | $7.84 | 3,358 | — | — |
| 1996-02-15 | $7.84 | $7.84 | 11,106 | — | — |
| 1996-02-14 | $7.74 | $7.74 | 0 | — | — |
| 1996-02-13 | $7.74 | $7.74 | 7,490 | — | — |
| 1996-02-12 | $7.45 | $7.45 | 3,099 | — | — |
| 1996-02-09 | $8.03 | $8.03 | 3,616 | — | — |
| 1996-02-08 | $8.03 | $8.03 | 0 | — | — |
| 1996-02-07 | $8.03 | $8.03 | 5,165 | — | — |
| 1996-02-06 | $8.03 | $8.03 | 8,265 | — | — |
| 1996-02-05 | $7.74 | $7.74 | 5,682 | — | — |
| 1996-02-02 | $8.13 | $8.13 | 0 | — | — |
| 1996-02-01 | $8.13 | $8.13 | 15,496 | — | — |
| 1996-01-31 | $7.89 | $7.89 | 3,358 | — | — |
| 1996-01-30 | $7.74 | $7.74 | 0 | — | — |
| 1996-01-29 | $7.74 | $7.74 | 3,099 | — | — |
| 1996-01-26 | $8.03 | $8.03 | 0 | — | — |
| 1996-01-25 | $8.03 | $8.03 | 2,066 | — | — |
| 1996-01-24 | $7.74 | $7.74 | 10,589 | — | — |
| 1996-01-23 | $7.79 | $7.79 | 0 | — | — |
| 1996-01-22 | $7.79 | $7.79 | 1,550 | — | — |
| 1996-01-19 | $7.74 | $7.74 | 3,099 | — | — |
| 1996-01-18 | $8.03 | $8.03 | 0 | — | — |
| 1996-01-17 | $8.03 | $8.03 | 4,649 | — | — |
| 1996-01-16 | $7.94 | $7.94 | 10,331 | — | — |
| 1996-01-15 | $9.00 | $9.00 | 0 | — | — |
| 1996-01-12 | $9.00 | $9.00 | 1,033 | — | — |
| 1996-01-11 | $7.74 | $7.74 | 20,662 | — | — |
| 1996-01-10 | $7.89 | $7.89 | 0 | — | — |
| 1996-01-09 | $7.89 | $7.89 | 19,371 | — | — |
| 1996-01-08 | $7.45 | $7.45 | 775 | — | — |
| 1996-01-05 | $8.91 | $8.91 | 17,304 | — | — |
| 1996-01-04 | $7.74 | $7.74 | 0 | — | — |
| 1996-01-03 | $7.74 | $7.74 | 10,847 | — | — |
| 1996-01-02 | $7.55 | $7.55 | 258 | — | — |