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
- 1973-05-02 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 | $9.00 | $97.42 | 837,835 | — | — |
| 1996-12-30 | $8.96 | $96.94 | 924,479 | — | — |
| 1996-12-27 | $8.96 | $96.94 | 695,112 | — | — |
| 1996-12-26 | $8.92 | $96.45 | 738,574 | — | — |
| 1996-12-24 | $8.96 | $96.94 | 581,550 | — | — |
| 1996-12-23 | $8.96 | $96.94 | 2,224,974 | — | — |
| 1996-12-20 | $8.92 | $96.45 | 5,540,143 | — | — |
| 1996-12-19 | $8.83 | $95.49 | 2,097,953 | — | — |
| 1996-12-18 | $8.83 | $95.49 | 4,660,528 | — | — |
| 1996-12-17 | $8.83 | $95.49 | 7,011,122 | — | — |
| 1996-12-16 | $8.92 | $96.45 | 1,299,654 | — | — |
| 1996-12-13 | $9.00 | $97.42 | 2,729,974 | — | — |
| 1996-12-12 | $8.96 | $96.94 | 1,504,066 | — | — |
| 1996-12-11 | $8.96 | $96.94 | 1,634,452 | — | — |
| 1996-12-10 | $8.92 | $96.45 | 1,658,286 | — | — |
| 1996-12-09 | $9.09 | $98.38 | 2,040,471 | — | — |
| 1996-12-06 | $8.96 | $96.94 | 2,043,836 | — | — |
| 1996-12-05 | $8.96 | $96.94 | 3,024,955 | — | — |
| 1996-12-04 | $9.00 | $97.42 | 2,159,080 | — | — |
| 1996-12-03 | $8.87 | $95.97 | 2,224,974 | — | — |
| 1996-12-02 | $8.96 | $96.94 | 1,193,663 | — | — |
| 1996-11-29 | $9.09 | $98.38 | 907,655 | — | — |
| 1996-11-27 | $9.09 | $98.38 | 1,718,291 | — | — |
| 1996-11-26 | $9.14 | $98.87 | 3,676,605 | — | — |
| 1996-11-25 | $9.32 | $100.80 | 761,566 | — | — |
| 1996-11-22 | $9.27 | $100.31 | 1,754,182 | — | — |
| 1996-11-21 | $9.41 | $101.76 | 1,993,924 | — | — |
| 1996-11-20 | $9.50 | $102.72 | 1,558,463 | — | — |
| 1996-11-19 | $9.41 | $101.76 | 652,491 | — | — |
| 1996-11-18 | $9.41 | $101.76 | 1,084,587 | — | — |
| 1996-11-15 | $9.41 | $101.76 | 1,057,108 | — | — |
| 1996-11-14 | $9.32 | $100.80 | 1,977,942 | — | — |
| 1996-11-13 | $9.36 | $101.28 | 2,419,852 | — | — |
| 1996-11-12 | $9.63 | $102.44 | 8,084,773 | — | — |
| 1996-11-11 | $9.67 | $102.91 | 2,164,408 | — | — |
| 1996-11-08 | $9.67 | $102.91 | 646,042 | — | — |
| 1996-11-07 | $9.72 | $103.38 | 2,177,026 | — | — |
| 1996-11-06 | $9.50 | $101.01 | 2,852,790 | — | — |
| 1996-11-05 | $9.50 | $101.01 | 2,315,824 | — | — |
| 1996-11-04 | $9.23 | $98.17 | 942,985 | — | — |
| 1996-11-01 | $9.05 | $96.27 | 660,342 | — | — |
| 1996-10-31 | $9.00 | $95.80 | 1,283,952 | — | — |
| 1996-10-30 | $8.87 | $94.37 | 785,400 | — | — |
| 1996-10-29 | $8.87 | $94.37 | 1,080,101 | — | — |
| 1996-10-28 | $8.65 | $92.00 | 1,417,142 | — | — |
| 1996-10-25 | $8.56 | $91.05 | 598,093 | — | — |
| 1996-10-24 | $8.60 | $91.53 | 770,539 | — | — |
| 1996-10-23 | $8.65 | $92.00 | 817,646 | — | — |
| 1996-10-22 | $8.60 | $91.53 | 994,298 | — | — |
| 1996-10-21 | $8.74 | $92.95 | 571,175 | — | — |
| 1996-10-18 | $8.69 | $92.48 | 720,348 | — | — |
| 1996-10-17 | $8.74 | $92.95 | 964,576 | — | — |
| 1996-10-16 | $8.69 | $92.48 | 467,146 | — | — |
| 1996-10-15 | $8.60 | $91.53 | 1,224,507 | — | — |
| 1996-10-14 | $8.74 | $92.95 | 375,736 | — | — |
| 1996-10-11 | $8.74 | $92.95 | 904,570 | — | — |
| 1996-10-10 | $8.65 | $92.00 | 755,958 | — | — |
| 1996-10-09 | $8.78 | $93.42 | 1,388,260 | — | — |
| 1996-10-08 | $8.83 | $93.90 | 842,602 | — | — |
| 1996-10-07 | $8.78 | $93.42 | 1,138,985 | — | — |
| 1996-10-04 | $8.87 | $94.37 | 863,632 | — | — |
| 1996-10-03 | $8.74 | $92.95 | 912,702 | — | — |
| 1996-10-02 | $8.74 | $92.95 | 1,488,083 | — | — |
| 1996-10-01 | $8.60 | $91.53 | 1,301,617 | — | — |
| 1996-09-30 | $8.47 | $90.10 | 1,792,317 | — | — |
| 1996-09-27 | $8.56 | $91.05 | 439,387 | — | — |
| 1996-09-26 | $8.56 | $91.05 | 4,911,767 | — | — |
| 1996-09-25 | $8.47 | $90.10 | 1,193,663 | — | — |
| 1996-09-24 | $8.56 | $91.05 | 814,562 | — | — |
| 1996-09-23 | $8.60 | $91.53 | 711,375 | — | — |
| 1996-09-20 | $8.60 | $91.53 | 1,721,376 | — | — |
| 1996-09-19 | $8.60 | $91.53 | 1,094,401 | — | — |
| 1996-09-18 | $8.60 | $91.53 | 1,543,602 | — | — |
| 1996-09-17 | $8.47 | $90.10 | 829,423 | — | — |
| 1996-09-16 | $8.56 | $91.05 | 673,801 | — | — |
| 1996-09-13 | $8.51 | $90.58 | 757,641 | — | — |
| 1996-09-12 | $8.34 | $88.68 | 632,022 | — | — |
| 1996-09-11 | $8.25 | $87.73 | 377,699 | — | — |
| 1996-09-10 | $8.34 | $88.68 | 444,714 | — | — |
| 1996-09-09 | $8.34 | $88.68 | 658,379 | — | — |
| 1996-09-06 | $8.29 | $88.21 | 734,087 | — | — |
| 1996-09-05 | $8.20 | $87.26 | 476,680 | — | — |
| 1996-09-04 | $8.38 | $89.16 | 1,552,294 | — | — |
| 1996-09-03 | $8.43 | $89.63 | 905,972 | — | — |
| 1996-08-30 | $8.38 | $89.16 | 607,066 | — | — |
| 1996-08-29 | $8.47 | $90.10 | 2,157,117 | — | — |
| 1996-08-28 | $8.60 | $91.53 | 707,169 | — | — |
| 1996-08-27 | $8.51 | $90.58 | 1,403,963 | — | — |
| 1996-08-26 | $8.43 | $89.63 | 999,346 | — | — |
| 1996-08-23 | $8.38 | $89.16 | 759,043 | — | — |
| 1996-08-22 | $8.43 | $89.63 | 2,692,401 | — | — |
| 1996-08-21 | $8.43 | $89.63 | 4,014,767 | — | — |
| 1996-08-20 | $8.60 | $89.88 | 5,049,163 | — | — |
| 1996-08-19 | $8.60 | $89.88 | 626,133 | — | — |
| 1996-08-16 | $8.56 | $89.41 | 2,589,214 | — | — |
| 1996-08-15 | $8.38 | $87.55 | 870,642 | — | — |
| 1996-08-14 | $8.56 | $89.41 | 827,180 | — | — |
| 1996-08-13 | $8.65 | $90.34 | 903,449 | — | — |
| 1996-08-12 | $8.65 | $90.34 | 453,407 | — | — |
| 1996-08-09 | $8.65 | $90.34 | 930,648 | — | — |
| 1996-08-08 | $8.74 | $91.27 | 498,271 | — | — |
| 1996-08-07 | $8.74 | $91.27 | 616,600 | — | — |
| 1996-08-06 | $8.74 | $91.27 | 566,688 | — | — |
| 1996-08-05 | $8.78 | $91.74 | 583,793 | — | — |
| 1996-08-02 | $8.69 | $90.81 | 757,360 | — | — |
| 1996-08-01 | $8.51 | $88.95 | 1,177,960 | — | — |
| 1996-07-31 | $8.38 | $87.55 | 1,032,713 | — | — |
| 1996-07-30 | $8.38 | $87.55 | 428,171 | — | — |
| 1996-07-29 | $8.38 | $87.55 | 368,446 | — | — |
| 1996-07-26 | $8.51 | $88.95 | 478,362 | — | — |
| 1996-07-25 | $8.51 | $88.95 | 545,658 | — | — |
| 1996-07-24 | $8.56 | $89.41 | 1,394,990 | — | — |
| 1996-07-23 | $8.56 | $89.41 | 716,702 | — | — |
| 1996-07-22 | $8.69 | $90.81 | 698,196 | — | — |
| 1996-07-19 | $8.74 | $91.27 | 890,831 | — | — |
| 1996-07-18 | $8.83 | $92.21 | 1,371,436 | — | — |
| 1996-07-17 | $8.87 | $92.67 | 1,126,928 | — | — |
| 1996-07-16 | $8.96 | $93.60 | 1,435,648 | — | — |
| 1996-07-15 | $9.00 | $94.07 | 1,219,179 | — | — |
| 1996-07-12 | $9.18 | $95.93 | 1,626,040 | — | — |
| 1996-07-11 | $9.00 | $94.07 | 1,123,563 | — | — |
| 1996-07-10 | $9.05 | $94.53 | 1,413,777 | — | — |
| 1996-07-09 | $9.05 | $94.53 | 914,384 | — | — |
| 1996-07-08 | $8.96 | $93.60 | 1,338,069 | — | — |
| 1996-07-05 | $8.96 | $93.60 | 582,110 | — | — |
| 1996-07-03 | $9.18 | $95.93 | 887,466 | — | — |
| 1996-07-02 | $9.18 | $95.93 | 976,914 | — | — |
| 1996-07-01 | $9.27 | $96.86 | 2,516,590 | — | — |
| 1996-06-28 | $9.27 | $96.86 | 7,150,761 | — | — |
| 1996-06-27 | $8.92 | $93.14 | 2,861,482 | — | — |
| 1996-06-26 | $8.69 | $90.81 | 1,409,571 | — | — |
| 1996-06-25 | $8.69 | $90.81 | 2,690,158 | — | — |
| 1996-06-24 | $8.60 | $89.88 | 1,606,131 | — | — |
| 1996-06-21 | $8.47 | $88.48 | 2,330,124 | — | — |
| 1996-06-20 | $8.38 | $87.55 | 5,898,494 | — | — |
| 1996-06-19 | $8.34 | $87.08 | 1,329,657 | — | — |
| 1996-06-18 | $8.29 | $86.62 | 2,254,416 | — | — |
| 1996-06-17 | $8.43 | $88.01 | 1,273,577 | — | — |
| 1996-06-14 | $8.51 | $88.95 | 1,027,105 | — | — |
| 1996-06-13 | $8.47 | $88.48 | 1,033,274 | — | — |
| 1996-06-12 | $8.51 | $88.95 | 1,615,945 | — | — |
| 1996-06-11 | $8.60 | $89.88 | 2,426,021 | — | — |
| 1996-06-10 | $8.69 | $90.81 | 1,533,508 | — | — |
| 1996-06-07 | $8.69 | $90.81 | 1,296,009 | — | — |
| 1996-06-06 | $8.74 | $91.27 | 1,261,800 | — | — |
| 1996-06-05 | $8.87 | $92.67 | 971,586 | — | — |
| 1996-06-04 | $8.76 | $91.51 | 763,810 | — | — |
| 1996-06-03 | $8.69 | $90.81 | 682,494 | — | — |
| 1996-05-31 | $8.78 | $91.74 | 732,685 | — | — |
| 1996-05-30 | $8.87 | $92.67 | 1,189,737 | — | — |
| 1996-05-29 | $8.92 | $93.14 | 1,534,910 | — | — |
| 1996-05-28 | $8.96 | $93.60 | 544,537 | — | — |
| 1996-05-24 | $9.05 | $94.53 | 731,564 | — | — |
| 1996-05-23 | $9.05 | $94.53 | 2,811,851 | — | — |
| 1996-05-22 | $9.14 | $95.47 | 3,448,079 | — | — |
| 1996-05-21 | $9.14 | $93.84 | 6,165,996 | — | — |
| 1996-05-20 | $9.23 | $94.76 | 491,261 | — | — |
| 1996-05-17 | $9.27 | $95.22 | 584,914 | — | — |
| 1996-05-16 | $9.23 | $94.76 | 1,610,898 | — | — |
| 1996-05-15 | $9.27 | $95.22 | 978,596 | — | — |
| 1996-05-14 | $9.32 | $95.68 | 872,885 | — | — |
| 1996-05-13 | $9.27 | $95.22 | 2,905,505 | — | — |
| 1996-05-10 | $9.14 | $93.84 | 1,376,764 | — | — |
| 1996-05-09 | $9.00 | $92.47 | 1,092,999 | — | — |
| 1996-05-08 | $9.00 | $92.47 | 1,493,691 | — | — |
| 1996-05-07 | $8.74 | $89.72 | 767,174 | — | — |
| 1996-05-06 | $8.83 | $90.64 | 1,114,029 | — | — |
| 1996-05-03 | $8.69 | $89.27 | 1,135,059 | — | — |
| 1996-05-02 | $8.78 | $90.18 | 688,382 | — | — |
| 1996-05-01 | $8.92 | $91.56 | 976,072 | — | — |
| 1996-04-30 | $8.83 | $90.64 | 506,963 | — | — |
| 1996-04-29 | $8.87 | $91.10 | 1,345,079 | — | — |
| 1996-04-26 | $8.83 | $90.64 | 522,105 | — | — |
| 1996-04-25 | $8.87 | $91.10 | 708,290 | — | — |
| 1996-04-24 | $8.87 | $91.10 | 1,819,796 | — | — |
| 1996-04-23 | $8.87 | $91.10 | 2,134,966 | — | — |
| 1996-04-22 | $8.78 | $90.18 | 1,024,301 | — | — |
| 1996-04-19 | $8.83 | $90.64 | 1,248,341 | — | — |
| 1996-04-18 | $8.78 | $90.18 | 641,275 | — | — |
| 1996-04-17 | $8.78 | $90.18 | 7,442,377 | — | — |
| 1996-04-16 | $8.69 | $89.27 | 1,999,532 | — | — |
| 1996-04-15 | $8.74 | $89.72 | 1,678,474 | — | — |
| 1996-04-12 | $8.83 | $90.64 | 2,831,479 | — | — |
| 1996-04-11 | $8.74 | $89.72 | 1,204,879 | — | — |
| 1996-04-10 | $8.83 | $90.64 | 2,271,520 | — | — |
| 1996-04-09 | $9.09 | $93.39 | 1,119,637 | — | — |
| 1996-04-08 | $9.14 | $93.84 | 1,500,420 | — | — |
| 1996-04-04 | $9.32 | $95.68 | 842,041 | — | — |
| 1996-04-03 | $9.45 | $97.05 | 1,060,473 | — | — |
| 1996-04-02 | $9.54 | $97.96 | 4,503,224 | — | — |
| 1996-04-01 | $9.50 | $97.51 | 2,760,818 | — | — |
| 1996-03-29 | $9.50 | $97.51 | 6,785,960 | — | — |
| 1996-03-28 | $9.58 | $98.42 | 1,299,934 | — | — |
| 1996-03-27 | $9.63 | $98.88 | 1,175,717 | — | — |
| 1996-03-26 | $9.54 | $97.96 | 1,443,219 | — | — |
| 1996-03-25 | $9.54 | $97.96 | 1,908,122 | — | — |
| 1996-03-22 | $9.58 | $98.42 | 527,432 | — | — |
| 1996-03-21 | $9.58 | $98.42 | 2,341,901 | — | — |
| 1996-03-20 | $9.67 | $99.34 | 1,749,696 | — | — |
| 1996-03-19 | $9.58 | $98.42 | 3,091,690 | — | — |
| 1996-03-18 | $9.58 | $98.42 | 1,477,708 | — | — |
| 1996-03-15 | $9.41 | $96.59 | 1,693,896 | — | — |
| 1996-03-14 | $9.45 | $97.05 | 1,015,609 | — | — |
| 1996-03-13 | $9.50 | $97.51 | 972,427 | — | — |
| 1996-03-12 | $9.50 | $97.51 | 2,808,486 | — | — |
| 1996-03-11 | $9.67 | $99.34 | 2,519,674 | — | — |
| 1996-03-08 | $9.85 | $101.17 | 1,818,955 | — | — |
| 1996-03-07 | $10.16 | $104.37 | 4,770,445 | — | — |
| 1996-03-06 | $10.21 | $104.83 | 993,177 | — | — |
| 1996-03-05 | $10.25 | $105.29 | 944,107 | — | — |
| 1996-03-04 | $10.16 | $104.37 | 1,043,929 | — | — |
| 1996-03-01 | $10.12 | $103.92 | 2,218,525 | — | — |
| 1996-02-29 | $10.07 | $103.46 | 4,136,180 | — | — |
| 1996-02-28 | $10.16 | $104.37 | 3,145,247 | — | — |
| 1996-02-27 | $10.12 | $103.92 | 3,797,738 | — | — |
| 1996-02-26 | $10.07 | $103.46 | 7,662,210 | — | — |
| 1996-02-23 | $10.57 | $108.49 | 4,221,142 | — | — |
| 1996-02-22 | $10.97 | $112.61 | 812,038 | — | — |
| 1996-02-21 | $10.70 | $109.87 | 694,270 | — | — |
| 1996-02-20 | $10.83 | $111.24 | 1,628,563 | — | — |
| 1996-02-16 | $11.01 | $113.07 | 1,946,256 | — | — |
| 1996-02-15 | $11.32 | $114.68 | 4,320,684 | — | — |
| 1996-02-14 | $11.37 | $115.13 | 1,049,818 | — | — |
| 1996-02-13 | $11.41 | $115.59 | 1,693,616 | — | — |
| 1996-02-12 | $11.23 | $113.78 | 861,389 | — | — |
| 1996-02-09 | $11.19 | $113.33 | 1,394,990 | — | — |
| 1996-02-08 | $11.19 | $113.33 | 986,447 | — | — |
| 1996-02-07 | $11.10 | $112.43 | 1,436,209 | — | — |
| 1996-02-06 | $11.01 | $111.52 | 1,019,815 | — | — |
| 1996-02-05 | $11.01 | $111.52 | 808,674 | — | — |
| 1996-02-02 | $10.97 | $111.07 | 408,823 | — | — |
| 1996-02-01 | $11.06 | $111.97 | 1,021,217 | — | — |
| 1996-01-31 | $10.97 | $111.07 | 616,039 | — | — |
| 1996-01-30 | $10.97 | $111.07 | 1,051,500 | — | — |
| 1996-01-29 | $10.92 | $110.62 | 524,628 | — | — |
| 1996-01-26 | $11.01 | $111.52 | 628,657 | — | — |
| 1996-01-25 | $10.97 | $111.07 | 1,635,573 | — | — |
| 1996-01-24 | $11.01 | $111.52 | 1,833,816 | — | — |
| 1996-01-23 | $10.92 | $110.62 | 484,531 | — | — |
| 1996-01-22 | $10.97 | $111.07 | 387,513 | — | — |
| 1996-01-19 | $11.10 | $112.43 | 1,136,181 | — | — |
| 1996-01-18 | $11.10 | $112.43 | 1,183,288 | — | — |
| 1996-01-17 | $11.06 | $111.97 | 1,913,450 | — | — |
| 1996-01-16 | $10.92 | $110.62 | 1,710,440 | — | — |
| 1996-01-15 | $10.92 | $110.62 | 363,398 | — | — |
| 1996-01-12 | $10.97 | $111.07 | 591,083 | — | — |
| 1996-01-11 | $10.92 | $110.62 | 786,802 | — | — |
| 1996-01-10 | $10.88 | $110.17 | 641,555 | — | — |
| 1996-01-09 | $10.92 | $110.62 | 414,992 | — | — |
| 1996-01-08 | $10.97 | $111.07 | 66,455 | — | — |
| 1996-01-05 | $11.01 | $111.52 | 1,015,889 | — | — |
| 1996-01-04 | $10.92 | $110.62 | 1,123,843 | — | — |
| 1996-01-03 | $10.97 | $111.07 | 1,164,221 | — | — |
| 1996-01-02 | $10.79 | $109.26 | 1,257,033 | — | — |