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
- 1995-11-17 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 | $12.72 | $12.82 | 530,000 | — | — |
| 1996-12-30 | $12.13 | $12.22 | 171,200 | — | — |
| 1996-12-27 | $11.84 | $11.94 | 327,600 | — | — |
| 1996-12-26 | $11.72 | $11.82 | 427,200 | — | — |
| 1996-12-24 | $11.53 | $11.63 | 132,000 | — | — |
| 1996-12-23 | $11.56 | $11.66 | 218,400 | — | — |
| 1996-12-20 | $11.91 | $12.00 | 123,200 | — | — |
| 1996-12-19 | $11.88 | $11.97 | 82,000 | — | — |
| 1996-12-18 | $11.91 | $12.00 | 204,800 | — | — |
| 1996-12-17 | $11.69 | $11.78 | 197,600 | — | — |
| 1996-12-16 | $11.97 | $12.07 | 64,000 | — | — |
| 1996-12-13 | $12.00 | $12.10 | 103,200 | — | — |
| 1996-12-12 | $12.16 | $12.26 | 78,000 | — | — |
| 1996-12-11 | $12.00 | $12.08 | 139,200 | — | — |
| 1996-12-10 | $12.16 | $12.23 | 169,200 | — | — |
| 1996-12-09 | $12.13 | $12.20 | 311,200 | — | — |
| 1996-12-06 | $11.94 | $12.01 | 927,200 | — | — |
| 1996-12-05 | $12.00 | $12.08 | 209,200 | — | — |
| 1996-12-04 | $12.16 | $12.23 | 117,200 | — | — |
| 1996-12-03 | $12.34 | $12.42 | 436,800 | — | — |
| 1996-12-02 | $12.34 | $12.42 | 348,800 | — | — |
| 1996-11-29 | $12.50 | $12.58 | 42,400 | — | — |
| 1996-11-27 | $12.50 | $12.58 | 194,400 | — | — |
| 1996-11-26 | $12.31 | $12.39 | 120,000 | — | — |
| 1996-11-25 | $12.47 | $12.55 | 282,400 | — | — |
| 1996-11-22 | $12.50 | $12.58 | 218,000 | — | — |
| 1996-11-21 | $12.56 | $12.64 | 1,072,400 | — | — |
| 1996-11-20 | $12.00 | $12.08 | 1,335,600 | — | — |
| 1996-11-19 | $12.59 | $12.67 | 3,300,400 | — | — |
| 1996-11-18 | $12.00 | $12.08 | 328,800 | — | — |
| 1996-11-15 | $11.59 | $11.67 | 287,600 | — | — |
| 1996-11-14 | $11.72 | $11.79 | 175,200 | — | — |
| 1996-11-13 | $11.69 | $11.76 | 92,000 | — | — |
| 1996-11-12 | $11.59 | $11.67 | 138,400 | — | — |
| 1996-11-11 | $11.66 | $11.73 | 74,000 | — | — |
| 1996-11-08 | $11.66 | $11.73 | 225,200 | — | — |
| 1996-11-07 | $11.59 | $11.67 | 532,800 | — | — |
| 1996-11-06 | $11.28 | $11.35 | 926,800 | — | — |
| 1996-11-05 | $10.97 | $11.04 | 140,400 | — | — |
| 1996-11-04 | $10.88 | $10.94 | 284,800 | — | — |
| 1996-11-01 | $10.94 | $11.01 | 523,200 | — | — |
| 1996-10-31 | $10.75 | $10.82 | 339,200 | — | — |
| 1996-10-30 | $10.72 | $10.79 | 138,400 | — | — |
| 1996-10-29 | $10.97 | $11.04 | 280,000 | — | — |
| 1996-10-28 | $11.13 | $11.20 | 71,600 | — | — |
| 1996-10-25 | $11.06 | $11.13 | 100,800 | — | — |
| 1996-10-24 | $11.06 | $11.13 | 91,200 | — | — |
| 1996-10-23 | $11.00 | $11.07 | 66,000 | — | — |
| 1996-10-22 | $11.19 | $11.26 | 135,200 | — | — |
| 1996-10-21 | $11.22 | $11.29 | 86,400 | — | — |
| 1996-10-18 | $11.28 | $11.35 | 130,800 | — | — |
| 1996-10-17 | $11.22 | $11.29 | 126,800 | — | — |
| 1996-10-16 | $11.25 | $11.32 | 250,800 | — | — |
| 1996-10-15 | $11.25 | $11.32 | 238,000 | — | — |
| 1996-10-14 | $11.25 | $11.32 | 270,800 | — | — |
| 1996-10-11 | $11.03 | $11.10 | 171,200 | — | — |
| 1996-10-10 | $10.91 | $10.98 | 198,800 | — | — |
| 1996-10-09 | $10.72 | $10.79 | 259,600 | — | — |
| 1996-10-08 | $11.09 | $11.17 | 222,000 | — | — |
| 1996-10-07 | $11.00 | $11.07 | 54,000 | — | — |
| 1996-10-04 | $11.22 | $11.29 | 440,400 | — | — |
| 1996-10-03 | $11.03 | $11.10 | 178,400 | — | — |
| 1996-10-02 | $11.00 | $11.07 | 334,800 | — | — |
| 1996-10-01 | $11.00 | $11.07 | 314,000 | — | — |
| 1996-09-30 | $11.22 | $11.29 | 360,800 | — | — |
| 1996-09-27 | $11.22 | $11.29 | 251,600 | — | — |
| 1996-09-26 | $10.88 | $10.94 | 436,000 | — | — |
| 1996-09-25 | $10.81 | $10.88 | 345,600 | — | — |
| 1996-09-24 | $10.94 | $11.01 | 693,200 | — | — |
| 1996-09-23 | $10.53 | $10.60 | 284,400 | — | — |
| 1996-09-20 | $10.56 | $10.63 | 351,200 | — | — |
| 1996-09-19 | $10.50 | $10.57 | 1,142,400 | — | — |
| 1996-09-18 | $10.59 | $10.66 | 398,800 | — | — |
| 1996-09-17 | $10.72 | $10.79 | 1,416,000 | — | — |
| 1996-09-16 | $10.66 | $10.72 | 316,000 | — | — |
| 1996-09-13 | $10.81 | $10.88 | 571,600 | — | — |
| 1996-09-12 | $10.88 | $10.94 | 834,800 | — | — |
| 1996-09-11 | $10.97 | $11.04 | 1,326,400 | — | — |
| 1996-09-10 | $11.50 | $11.55 | 1,861,200 | — | — |
| 1996-09-09 | $11.69 | $11.74 | 1,454,800 | — | — |
| 1996-09-06 | $11.06 | $11.11 | 462,000 | — | — |
| 1996-09-05 | $10.66 | $10.71 | 190,000 | — | — |
| 1996-09-04 | $10.50 | $10.55 | 524,400 | — | — |
| 1996-09-03 | $10.56 | $10.61 | 407,600 | — | — |
| 1996-08-30 | $10.75 | $10.80 | 152,800 | — | — |
| 1996-08-29 | $10.84 | $10.89 | 390,400 | — | — |
| 1996-08-28 | $10.94 | $10.99 | 187,600 | — | — |
| 1996-08-27 | $10.75 | $10.80 | 158,400 | — | — |
| 1996-08-26 | $10.72 | $10.77 | 116,000 | — | — |
| 1996-08-23 | $10.69 | $10.74 | 137,600 | — | — |
| 1996-08-22 | $10.75 | $10.80 | 150,000 | — | — |
| 1996-08-21 | $10.78 | $10.83 | 316,800 | — | — |
| 1996-08-20 | $10.97 | $11.02 | 356,000 | — | — |
| 1996-08-19 | $10.63 | $10.67 | 288,400 | — | — |
| 1996-08-16 | $10.41 | $10.45 | 270,000 | — | — |
| 1996-08-15 | $10.63 | $10.67 | 820,800 | — | — |
| 1996-08-14 | $10.19 | $10.23 | 450,400 | — | — |
| 1996-08-13 | $10.06 | $10.11 | 2,547,600 | — | — |
| 1996-08-12 | $9.63 | $9.67 | 174,400 | — | — |
| 1996-08-09 | $9.50 | $9.54 | 70,400 | — | — |
| 1996-08-08 | $9.56 | $9.61 | 37,600 | — | — |
| 1996-08-07 | $9.59 | $9.64 | 95,200 | — | — |
| 1996-08-06 | $9.59 | $9.64 | 132,400 | — | — |
| 1996-08-05 | $9.56 | $9.61 | 139,600 | — | — |
| 1996-08-02 | $9.59 | $9.64 | 844,800 | — | — |
| 1996-08-01 | $9.81 | $9.86 | 237,600 | — | — |
| 1996-07-31 | $9.63 | $9.67 | 317,600 | — | — |
| 1996-07-30 | $9.66 | $9.70 | 566,000 | — | — |
| 1996-07-29 | $9.50 | $9.54 | 235,600 | — | — |
| 1996-07-26 | $9.56 | $9.61 | 138,000 | — | — |
| 1996-07-25 | $9.53 | $9.57 | 292,800 | — | — |
| 1996-07-24 | $9.41 | $9.45 | 250,000 | — | — |
| 1996-07-23 | $9.75 | $9.79 | 183,600 | — | — |
| 1996-07-22 | $9.78 | $9.83 | 107,200 | — | — |
| 1996-07-19 | $9.69 | $9.73 | 478,400 | — | — |
| 1996-07-18 | $9.78 | $9.83 | 711,600 | — | — |
| 1996-07-17 | $9.34 | $9.39 | 601,600 | — | — |
| 1996-07-16 | $9.44 | $9.48 | 652,000 | — | — |
| 1996-07-15 | $9.19 | $9.23 | 337,600 | — | — |
| 1996-07-12 | $9.75 | $9.79 | 129,200 | — | — |
| 1996-07-11 | $9.91 | $9.95 | 619,600 | — | — |
| 1996-07-10 | $10.34 | $10.39 | 621,600 | — | — |
| 1996-07-09 | $10.44 | $10.49 | 110,800 | — | — |
| 1996-07-08 | $10.34 | $10.39 | 358,800 | — | — |
| 1996-07-05 | $10.47 | $10.52 | 157,200 | — | — |
| 1996-07-03 | $10.44 | $10.49 | 1,087,600 | — | — |
| 1996-07-02 | $10.63 | $10.67 | 356,800 | — | — |
| 1996-07-01 | $10.69 | $10.74 | 520,800 | — | — |
| 1996-06-28 | $10.56 | $10.61 | 1,070,400 | — | — |
| 1996-06-27 | $10.53 | $10.58 | 568,000 | — | — |
| 1996-06-26 | $10.25 | $10.30 | 425,200 | — | — |
| 1996-06-25 | $9.97 | $10.01 | 723,600 | — | — |
| 1996-06-24 | $9.75 | $9.79 | 332,000 | — | — |
| 1996-06-21 | $9.75 | $9.79 | 166,400 | — | — |
| 1996-06-20 | $9.47 | $9.51 | 259,600 | — | — |
| 1996-06-19 | $9.44 | $9.48 | 302,000 | — | — |
| 1996-06-18 | $9.47 | $9.51 | 926,000 | — | — |
| 1996-06-17 | $9.47 | $9.51 | 3,204,400 | — | — |
| 1996-06-14 | $10.00 | $10.05 | 148,400 | — | — |
| 1996-06-13 | $10.16 | $10.20 | 193,600 | — | — |
| 1996-06-12 | $10.19 | $10.23 | 489,200 | — | — |
| 1996-06-11 | $10.09 | $10.12 | 580,400 | — | — |
| 1996-06-10 | $9.94 | $9.96 | 269,200 | — | — |
| 1996-06-07 | $10.00 | $10.02 | 345,600 | — | — |
| 1996-06-06 | $10.00 | $10.02 | 804,400 | — | — |
| 1996-06-05 | $9.88 | $9.90 | 684,800 | — | — |
| 1996-06-04 | $9.44 | $9.46 | 875,200 | — | — |
| 1996-06-03 | $9.44 | $9.46 | 535,600 | — | — |
| 1996-05-31 | $9.50 | $9.52 | 531,200 | — | — |
| 1996-05-30 | $9.59 | $9.62 | 332,000 | — | — |
| 1996-05-29 | $9.41 | $9.43 | 872,400 | — | — |
| 1996-05-28 | $9.44 | $9.46 | 999,200 | — | — |
| 1996-05-24 | $9.13 | $9.15 | 340,400 | — | — |
| 1996-05-23 | $9.06 | $9.08 | 615,200 | — | — |
| 1996-05-22 | $9.09 | $9.12 | 368,800 | — | — |
| 1996-05-21 | $9.16 | $9.18 | 209,200 | — | — |
| 1996-05-20 | $9.41 | $9.43 | 448,000 | — | — |
| 1996-05-17 | $9.47 | $9.49 | 601,600 | — | — |
| 1996-05-16 | $9.47 | $9.49 | 1,938,000 | — | — |
| 1996-05-15 | $9.00 | $9.02 | 752,800 | — | — |
| 1996-05-14 | $9.13 | $9.15 | 256,400 | — | — |
| 1996-05-13 | $9.22 | $9.24 | 198,800 | — | — |
| 1996-05-10 | $9.28 | $9.30 | 74,000 | — | — |
| 1996-05-09 | $9.31 | $9.34 | 279,200 | — | — |
| 1996-05-08 | $9.22 | $9.24 | 362,400 | — | — |
| 1996-05-07 | $9.09 | $9.12 | 508,800 | — | — |
| 1996-05-06 | $9.16 | $9.18 | 308,400 | — | — |
| 1996-05-03 | $9.13 | $9.15 | 1,512,800 | — | — |
| 1996-05-02 | $9.16 | $9.18 | 489,600 | — | — |
| 1996-05-01 | $9.13 | $9.15 | 303,600 | — | — |
| 1996-04-30 | $9.16 | $9.18 | 771,200 | — | — |
| 1996-04-29 | $9.50 | $9.52 | 2,256,400 | — | — |
| 1996-04-26 | $9.41 | $9.43 | 3,303,600 | — | — |
| 1996-04-25 | $8.34 | $8.36 | 1,270,800 | — | — |
| 1996-04-24 | $8.31 | $8.33 | 1,152,400 | — | — |
| 1996-04-23 | $8.50 | $8.52 | 206,000 | — | — |
| 1996-04-22 | $8.66 | $8.68 | 118,800 | — | — |
| 1996-04-19 | $8.59 | $8.61 | 429,200 | — | — |
| 1996-04-18 | $8.44 | $8.46 | 1,770,000 | — | — |
| 1996-04-17 | $8.63 | $8.65 | 766,000 | — | — |
| 1996-04-16 | $8.88 | $8.90 | 159,600 | — | — |
| 1996-04-15 | $8.84 | $8.87 | 185,600 | — | — |
| 1996-04-12 | $8.75 | $8.77 | 238,400 | — | — |
| 1996-04-11 | $8.66 | $8.68 | 222,400 | — | — |
| 1996-04-10 | $8.66 | $8.68 | 228,000 | — | — |
| 1996-04-09 | $8.69 | $8.71 | 285,200 | — | — |
| 1996-04-08 | $8.69 | $8.71 | 186,000 | — | — |
| 1996-04-04 | $8.78 | $8.80 | 82,400 | — | — |
| 1996-04-03 | $8.78 | $8.80 | 164,400 | — | — |
| 1996-04-02 | $8.91 | $8.93 | 640,400 | — | — |
| 1996-04-01 | $9.09 | $9.12 | 214,800 | — | — |
| 1996-03-29 | $8.94 | $8.96 | 280,800 | — | — |
| 1996-03-28 | $9.09 | $9.12 | 236,800 | — | — |
| 1996-03-27 | $9.09 | $9.12 | 275,600 | — | — |
| 1996-03-26 | $9.00 | $9.02 | 327,200 | — | — |
| 1996-03-25 | $8.78 | $8.80 | 284,000 | — | — |
| 1996-03-22 | $8.66 | $8.68 | 198,000 | — | — |
| 1996-03-21 | $8.66 | $8.68 | 520,000 | — | — |
| 1996-03-20 | $8.72 | $8.74 | 236,400 | — | — |
| 1996-03-19 | $8.91 | $8.93 | 276,800 | — | — |
| 1996-03-18 | $8.97 | $8.99 | 257,600 | — | — |
| 1996-03-15 | $8.72 | $8.74 | 371,600 | — | — |
| 1996-03-14 | $8.91 | $8.93 | 273,600 | — | — |
| 1996-03-13 | $8.91 | $8.93 | 335,600 | — | — |
| 1996-03-12 | $8.66 | $8.66 | 598,000 | — | — |
| 1996-03-11 | $8.88 | $8.87 | 217,200 | — | — |
| 1996-03-08 | $9.00 | $9.00 | 625,200 | — | — |
| 1996-03-07 | $9.22 | $9.22 | 547,600 | — | — |
| 1996-03-06 | $9.31 | $9.31 | 445,600 | — | — |
| 1996-03-05 | $9.41 | $9.41 | 511,200 | — | — |
| 1996-03-04 | $9.38 | $9.37 | 650,800 | — | — |
| 1996-03-01 | $9.47 | $9.47 | 605,600 | — | — |
| 1996-02-29 | $9.16 | $9.16 | 812,400 | — | — |
| 1996-02-28 | $9.22 | $9.22 | 921,600 | — | — |
| 1996-02-27 | $9.16 | $9.16 | 1,742,400 | — | — |
| 1996-02-26 | $9.25 | $9.25 | 359,600 | — | — |
| 1996-02-23 | $9.31 | $9.31 | 532,400 | — | — |
| 1996-02-22 | $9.09 | $9.09 | 1,184,000 | — | — |
| 1996-02-21 | $9.13 | $9.12 | 497,600 | — | — |
| 1996-02-20 | $9.06 | $9.06 | 633,200 | — | — |
| 1996-02-16 | $9.19 | $9.19 | 322,400 | — | — |
| 1996-02-15 | $9.34 | $9.34 | 348,800 | — | — |
| 1996-02-14 | $9.16 | $9.16 | 410,000 | — | — |
| 1996-02-13 | $9.19 | $9.19 | 204,400 | — | — |
| 1996-02-12 | $9.34 | $9.34 | 619,200 | — | — |
| 1996-02-09 | $9.59 | $9.59 | 520,800 | — | — |
| 1996-02-08 | $9.56 | $9.56 | 571,600 | — | — |
| 1996-02-07 | $9.78 | $9.78 | 650,800 | — | — |
| 1996-02-06 | $9.47 | $9.47 | 455,200 | — | — |
| 1996-02-05 | $9.41 | $9.41 | 756,400 | — | — |
| 1996-02-02 | $9.25 | $9.25 | 702,400 | — | — |
| 1996-02-01 | $9.03 | $9.03 | 516,800 | — | — |
| 1996-01-31 | $9.22 | $9.22 | 1,136,400 | — | — |
| 1996-01-30 | $9.25 | $9.25 | 2,810,800 | — | — |
| 1996-01-29 | $8.44 | $8.44 | 652,000 | — | — |
| 1996-01-26 | $8.56 | $8.56 | 634,800 | — | — |
| 1996-01-25 | $8.56 | $8.56 | 1,303,200 | — | — |
| 1996-01-24 | $8.28 | $8.28 | 776,400 | — | — |
| 1996-01-23 | $8.16 | $8.16 | 798,400 | — | — |
| 1996-01-22 | $8.31 | $8.31 | 568,800 | — | — |
| 1996-01-19 | $8.09 | $8.09 | 792,800 | — | — |
| 1996-01-18 | $8.16 | $8.16 | 696,000 | — | — |
| 1996-01-17 | $8.38 | $8.37 | 126,400 | — | — |
| 1996-01-16 | $8.44 | $8.44 | 512,800 | — | — |
| 1996-01-15 | $8.66 | $8.66 | 580,800 | — | — |
| 1996-01-12 | $8.69 | $8.69 | 338,400 | — | — |
| 1996-01-11 | $8.47 | $8.47 | 477,600 | — | — |
| 1996-01-10 | $8.28 | $8.28 | 458,400 | — | — |
| 1996-01-09 | $8.38 | $8.37 | 864,000 | — | — |
| 1996-01-08 | $8.47 | $8.47 | 48,800 | — | — |
| 1996-01-05 | $8.44 | $8.44 | 773,600 | — | — |
| 1996-01-04 | $8.66 | $8.66 | 414,800 | — | — |
| 1996-01-03 | $8.72 | $8.72 | 682,000 | — | — |
| 1996-01-02 | $8.75 | $8.75 | 169,200 | — | — |