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
- 1991-06-21 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 | $9.00 | 525,200 | — | — |
| 1996-12-30 | $9.13 | $9.13 | 333,600 | — | — |
| 1996-12-27 | $9.13 | $9.13 | 568,000 | — | — |
| 1996-12-26 | $9.06 | $9.06 | 745,200 | — | — |
| 1996-12-24 | $9.13 | $9.13 | 192,000 | — | — |
| 1996-12-23 | $9.13 | $9.13 | 904,800 | — | — |
| 1996-12-20 | $9.25 | $9.25 | 2,065,600 | — | — |
| 1996-12-19 | $8.97 | $8.97 | 1,414,800 | — | — |
| 1996-12-18 | $8.75 | $8.75 | 1,142,000 | — | — |
| 1996-12-17 | $8.47 | $8.47 | 1,472,400 | — | — |
| 1996-12-16 | $8.00 | $8.00 | 1,353,200 | — | — |
| 1996-12-13 | $7.59 | $7.59 | 2,309,600 | — | — |
| 1996-12-12 | $7.50 | $7.50 | 3,808,000 | — | — |
| 1996-12-11 | $7.81 | $7.81 | 3,145,200 | — | — |
| 1996-12-10 | $7.88 | $7.88 | 1,754,800 | — | — |
| 1996-12-09 | $8.19 | $8.19 | 1,247,200 | — | — |
| 1996-12-06 | $8.44 | $8.44 | 1,245,200 | — | — |
| 1996-12-05 | $8.34 | $8.34 | 535,200 | — | — |
| 1996-12-04 | $8.25 | $8.25 | 424,400 | — | — |
| 1996-12-03 | $8.56 | $8.56 | 1,023,600 | — | — |
| 1996-12-02 | $8.63 | $8.63 | 594,000 | — | — |
| 1996-11-29 | $8.75 | $8.75 | 208,800 | — | — |
| 1996-11-27 | $8.88 | $8.88 | 777,600 | — | — |
| 1996-11-26 | $9.19 | $9.19 | 2,649,600 | — | — |
| 1996-11-25 | $8.69 | $8.69 | 3,100,400 | — | — |
| 1996-11-22 | $8.00 | $8.00 | 2,149,600 | — | — |
| 1996-11-21 | $8.38 | $8.38 | 1,883,200 | — | — |
| 1996-11-20 | $8.63 | $8.63 | 976,400 | — | — |
| 1996-11-19 | $8.94 | $8.94 | 1,063,200 | — | — |
| 1996-11-18 | $8.81 | $8.81 | 276,000 | — | — |
| 1996-11-15 | $8.94 | $8.94 | 1,107,200 | — | — |
| 1996-11-14 | $8.94 | $8.94 | 9,720,800 | — | — |
| 1996-11-13 | $8.28 | $8.28 | 4,680,800 | — | — |
| 1996-11-12 | $9.28 | $9.28 | 1,130,400 | — | — |
| 1996-11-11 | $10.25 | $10.25 | 393,200 | — | — |
| 1996-11-08 | $10.06 | $10.06 | 396,800 | — | — |
| 1996-11-07 | $10.00 | $10.00 | 1,426,000 | — | — |
| 1996-11-06 | $9.56 | $9.56 | 1,001,200 | — | — |
| 1996-11-05 | $9.50 | $9.50 | 327,200 | — | — |
| 1996-11-04 | $9.75 | $9.75 | 116,000 | — | — |
| 1996-11-01 | $9.66 | $9.66 | 344,400 | — | — |
| 1996-10-31 | $9.81 | $9.81 | 467,200 | — | — |
| 1996-10-30 | $9.56 | $9.56 | 822,400 | — | — |
| 1996-10-29 | $9.38 | $9.38 | 266,800 | — | — |
| 1996-10-28 | $9.31 | $9.31 | 619,200 | — | — |
| 1996-10-25 | $9.56 | $9.56 | 818,400 | — | — |
| 1996-10-24 | $9.75 | $9.75 | 414,800 | — | — |
| 1996-10-23 | $9.81 | $9.81 | 870,400 | — | — |
| 1996-10-22 | $10.13 | $10.13 | 313,200 | — | — |
| 1996-10-21 | $10.25 | $10.25 | 348,000 | — | — |
| 1996-10-18 | $10.63 | $10.63 | 502,000 | — | — |
| 1996-10-17 | $10.75 | $10.75 | 542,400 | — | — |
| 1996-10-16 | $10.50 | $10.50 | 378,800 | — | — |
| 1996-10-15 | $10.69 | $10.69 | 290,400 | — | — |
| 1996-10-14 | $11.00 | $11.00 | 563,600 | — | — |
| 1996-10-11 | $10.91 | $10.91 | 626,400 | — | — |
| 1996-10-10 | $10.88 | $10.87 | 220,800 | — | — |
| 1996-10-09 | $11.00 | $11.00 | 862,400 | — | — |
| 1996-10-08 | $11.19 | $11.19 | 1,135,600 | — | — |
| 1996-10-07 | $11.19 | $11.19 | 1,336,400 | — | — |
| 1996-10-04 | $11.31 | $11.31 | 540,000 | — | — |
| 1996-10-03 | $11.25 | $11.25 | 161,600 | — | — |
| 1996-10-02 | $11.31 | $11.31 | 303,200 | — | — |
| 1996-10-01 | $11.13 | $11.13 | 331,200 | — | — |
| 1996-09-30 | $11.31 | $11.31 | 706,400 | — | — |
| 1996-09-27 | $11.56 | $11.56 | 442,800 | — | — |
| 1996-09-26 | $11.50 | $11.50 | 1,678,800 | — | — |
| 1996-09-25 | $11.19 | $11.19 | 1,759,600 | — | — |
| 1996-09-24 | $10.75 | $10.75 | 346,000 | — | — |
| 1996-09-23 | $10.69 | $10.69 | 1,241,600 | — | — |
| 1996-09-20 | $11.25 | $11.25 | 772,000 | — | — |
| 1996-09-19 | $11.16 | $11.16 | 1,280,000 | — | — |
| 1996-09-18 | $11.00 | $11.00 | 1,192,000 | — | — |
| 1996-09-17 | $10.48 | $10.48 | 667,200 | — | — |
| 1996-09-16 | $10.50 | $10.50 | 550,000 | — | — |
| 1996-09-13 | $10.50 | $10.50 | 2,497,600 | — | — |
| 1996-09-12 | $9.81 | $9.81 | 957,600 | — | — |
| 1996-09-11 | $9.81 | $9.81 | 271,600 | — | — |
| 1996-09-10 | $9.75 | $9.75 | 1,340,400 | — | — |
| 1996-09-09 | $9.88 | $9.88 | 494,400 | — | — |
| 1996-09-06 | $9.94 | $9.94 | 865,600 | — | — |
| 1996-09-05 | $9.88 | $9.88 | 849,600 | — | — |
| 1996-09-04 | $9.97 | $9.97 | 605,600 | — | — |
| 1996-09-03 | $9.94 | $9.94 | 1,369,600 | — | — |
| 1996-08-30 | $9.69 | $9.69 | 522,400 | — | — |
| 1996-08-29 | $10.13 | $10.13 | 922,800 | — | — |
| 1996-08-28 | $10.38 | $10.38 | 871,600 | — | — |
| 1996-08-27 | $10.13 | $10.13 | 479,600 | — | — |
| 1996-08-26 | $9.56 | $9.56 | 337,200 | — | — |
| 1996-08-23 | $9.50 | $9.50 | 578,400 | — | — |
| 1996-08-22 | $9.63 | $9.63 | 218,800 | — | — |
| 1996-08-21 | $9.63 | $9.63 | 1,420,800 | — | — |
| 1996-08-20 | $9.38 | $9.38 | 953,200 | — | — |
| 1996-08-19 | $9.63 | $9.63 | 1,155,600 | — | — |
| 1996-08-16 | $9.31 | $9.31 | 686,000 | — | — |
| 1996-08-15 | $8.81 | $8.81 | 713,600 | — | — |
| 1996-08-14 | $9.19 | $9.19 | 778,000 | — | — |
| 1996-08-13 | $9.38 | $9.38 | 1,027,200 | — | — |
| 1996-08-12 | $9.34 | $9.34 | 928,000 | — | — |
| 1996-08-09 | $9.00 | $9.00 | 846,000 | — | — |
| 1996-08-08 | $9.44 | $9.44 | 500,000 | — | — |
| 1996-08-07 | $9.56 | $9.56 | 752,400 | — | — |
| 1996-08-06 | $9.69 | $9.69 | 1,120,800 | — | — |
| 1996-08-05 | $9.56 | $9.56 | 747,200 | — | — |
| 1996-08-02 | $9.69 | $9.69 | 776,000 | — | — |
| 1996-08-01 | $9.81 | $9.81 | 425,200 | — | — |
| 1996-07-31 | $9.69 | $9.69 | 255,200 | — | — |
| 1996-07-30 | $9.50 | $9.50 | 312,400 | — | — |
| 1996-07-29 | $9.25 | $9.25 | 575,200 | — | — |
| 1996-07-26 | $9.56 | $9.56 | 447,200 | — | — |
| 1996-07-25 | $9.63 | $9.63 | 622,000 | — | — |
| 1996-07-24 | $9.06 | $9.06 | 768,800 | — | — |
| 1996-07-23 | $9.38 | $9.38 | 514,800 | — | — |
| 1996-07-22 | $9.31 | $9.31 | 620,800 | — | — |
| 1996-07-19 | $9.81 | $9.81 | 1,356,800 | — | — |
| 1996-07-18 | $9.81 | $9.81 | 2,501,600 | — | — |
| 1996-07-17 | $8.81 | $8.81 | 3,912,400 | — | — |
| 1996-07-16 | $7.63 | $7.62 | 4,898,400 | — | — |
| 1996-07-15 | $7.72 | $7.72 | 9,038,000 | — | — |
| 1996-07-12 | $8.75 | $8.75 | 1,275,200 | — | — |
| 1996-07-11 | $8.25 | $8.25 | 905,200 | — | — |
| 1996-07-10 | $9.03 | $9.03 | 1,832,400 | — | — |
| 1996-07-09 | $9.19 | $9.19 | 562,800 | — | — |
| 1996-07-08 | $9.31 | $9.31 | 1,178,400 | — | — |
| 1996-07-05 | $9.38 | $9.38 | 511,600 | — | — |
| 1996-07-03 | $9.38 | $9.38 | 606,400 | — | — |
| 1996-07-02 | $9.69 | $9.69 | 1,280,000 | — | — |
| 1996-07-01 | $9.75 | $9.75 | 1,482,800 | — | — |
| 1996-06-28 | $9.81 | $9.81 | 3,702,400 | — | — |
| 1996-06-27 | $10.22 | $10.22 | 5,348,000 | — | — |
| 1996-06-26 | $9.75 | $9.75 | 1,249,200 | — | — |
| 1996-06-25 | $9.75 | $9.75 | 882,000 | — | — |
| 1996-06-24 | $10.13 | $10.13 | 1,181,200 | — | — |
| 1996-06-21 | $10.31 | $10.31 | 699,200 | — | — |
| 1996-06-20 | $10.06 | $10.06 | 1,282,800 | — | — |
| 1996-06-19 | $10.19 | $10.19 | 1,036,000 | — | — |
| 1996-06-18 | $10.44 | $10.44 | 1,330,000 | — | — |
| 1996-06-17 | $11.06 | $11.06 | 505,600 | — | — |
| 1996-06-14 | $11.06 | $11.06 | 893,600 | — | — |
| 1996-06-13 | $11.06 | $11.06 | 866,000 | — | — |
| 1996-06-12 | $11.06 | $11.06 | 1,009,600 | — | — |
| 1996-06-11 | $11.06 | $11.06 | 1,389,600 | — | — |
| 1996-06-10 | $11.19 | $11.19 | 585,600 | — | — |
| 1996-06-07 | $11.38 | $11.38 | 738,800 | — | — |
| 1996-06-06 | $11.31 | $11.31 | 595,200 | — | — |
| 1996-06-05 | $11.50 | $11.50 | 780,400 | — | — |
| 1996-06-04 | $11.38 | $11.38 | 1,433,200 | — | — |
| 1996-06-03 | $11.25 | $11.25 | 1,189,600 | — | — |
| 1996-05-31 | $10.88 | $10.87 | 1,055,200 | — | — |
| 1996-05-30 | $10.78 | $10.78 | 1,752,000 | — | — |
| 1996-05-29 | $11.06 | $11.06 | 1,895,600 | — | — |
| 1996-05-28 | $10.94 | $10.94 | 905,200 | — | — |
| 1996-05-24 | $11.25 | $11.25 | 421,600 | — | — |
| 1996-05-23 | $11.56 | $11.56 | 895,600 | — | — |
| 1996-05-22 | $11.81 | $11.81 | 1,408,400 | — | — |
| 1996-05-21 | $11.69 | $11.69 | 758,400 | — | — |
| 1996-05-20 | $12.13 | $12.13 | 451,600 | — | — |
| 1996-05-17 | $11.75 | $11.75 | 209,200 | — | — |
| 1996-05-16 | $12.00 | $12.00 | 890,000 | — | — |
| 1996-05-15 | $11.88 | $11.88 | 1,498,000 | — | — |
| 1996-05-14 | $11.69 | $11.69 | 784,800 | — | — |
| 1996-05-13 | $12.25 | $12.25 | 3,143,600 | — | — |
| 1996-05-10 | $11.06 | $11.06 | 801,200 | — | — |
| 1996-05-09 | $10.88 | $10.87 | 973,600 | — | — |
| 1996-05-08 | $10.88 | $10.87 | 515,200 | — | — |
| 1996-05-07 | $10.81 | $10.81 | 940,400 | — | — |
| 1996-05-06 | $10.75 | $10.75 | 424,800 | — | — |
| 1996-05-03 | $10.81 | $10.81 | 580,400 | — | — |
| 1996-05-02 | $10.81 | $10.81 | 749,600 | — | — |
| 1996-05-01 | $11.13 | $11.13 | 1,375,200 | — | — |
| 1996-04-30 | $11.13 | $11.13 | 494,400 | — | — |
| 1996-04-29 | $11.25 | $11.25 | 681,200 | — | — |
| 1996-04-26 | $11.31 | $11.31 | 2,567,200 | — | — |
| 1996-04-25 | $11.06 | $11.06 | 944,000 | — | — |
| 1996-04-24 | $11.00 | $11.00 | 1,224,000 | — | — |
| 1996-04-23 | $10.69 | $10.69 | 2,054,000 | — | — |
| 1996-04-22 | $10.88 | $10.87 | 4,088,800 | — | — |
| 1996-04-19 | $9.50 | $9.50 | 4,065,600 | — | — |
| 1996-04-18 | $9.56 | $9.56 | 1,382,000 | — | — |
| 1996-04-17 | $9.44 | $9.44 | 1,836,400 | — | — |
| 1996-04-16 | $9.56 | $9.56 | 5,292,000 | — | — |
| 1996-04-15 | $9.25 | $9.25 | 2,284,000 | — | — |
| 1996-04-12 | $9.94 | $9.94 | 2,145,600 | — | — |
| 1996-04-11 | $9.63 | $9.63 | 3,696,400 | — | — |
| 1996-04-10 | $10.25 | $10.25 | 964,400 | — | — |
| 1996-04-09 | $10.56 | $10.56 | 977,200 | — | — |
| 1996-04-08 | $10.44 | $10.44 | 946,000 | — | — |
| 1996-04-04 | $10.44 | $10.44 | 1,602,800 | — | — |
| 1996-04-03 | $10.19 | $10.19 | 2,648,800 | — | — |
| 1996-04-02 | $10.69 | $10.69 | 796,400 | — | — |
| 1996-04-01 | $11.06 | $11.06 | 580,000 | — | — |
| 1996-03-29 | $10.50 | $10.50 | 1,408,400 | — | — |
| 1996-03-28 | $11.00 | $11.00 | 1,040,000 | — | — |
| 1996-03-27 | $10.63 | $10.63 | 263,200 | — | — |
| 1996-03-26 | $10.69 | $10.69 | 855,200 | — | — |
| 1996-03-25 | $11.00 | $11.00 | 539,200 | — | — |
| 1996-03-22 | $11.50 | $11.50 | 534,800 | — | — |
| 1996-03-21 | $11.56 | $11.56 | 740,000 | — | — |
| 1996-03-20 | $11.63 | $11.63 | 724,800 | — | — |
| 1996-03-19 | $11.09 | $11.09 | 352,800 | — | — |
| 1996-03-18 | $11.38 | $11.38 | 728,800 | — | — |
| 1996-03-15 | $11.81 | $11.81 | 696,400 | — | — |
| 1996-03-14 | $11.38 | $11.38 | 1,648,400 | — | — |
| 1996-03-13 | $11.25 | $11.25 | 3,495,600 | — | — |
| 1996-03-12 | $10.06 | $10.06 | 2,840,800 | — | — |
| 1996-03-11 | $10.31 | $10.31 | 2,713,200 | — | — |
| 1996-03-08 | $10.88 | $10.87 | 1,041,600 | — | — |
| 1996-03-07 | $11.25 | $11.25 | 1,017,200 | — | — |
| 1996-03-06 | $11.25 | $11.25 | 522,400 | — | — |
| 1996-03-05 | $11.44 | $11.44 | 728,800 | — | — |
| 1996-03-04 | $11.44 | $11.44 | 756,000 | — | — |
| 1996-03-01 | $11.94 | $11.94 | 957,600 | — | — |
| 1996-02-29 | $12.00 | $12.00 | 831,200 | — | — |
| 1996-02-28 | $11.88 | $11.88 | 676,400 | — | — |
| 1996-02-27 | $11.63 | $11.63 | 895,600 | — | — |
| 1996-02-26 | $12.31 | $12.31 | 848,800 | — | — |
| 1996-02-23 | $12.19 | $12.19 | 1,133,600 | — | — |
| 1996-02-22 | $11.41 | $11.41 | 2,019,200 | — | — |
| 1996-02-21 | $11.25 | $11.25 | 3,307,200 | — | — |
| 1996-02-20 | $11.50 | $11.50 | 1,888,000 | — | — |
| 1996-02-16 | $12.25 | $12.25 | 2,919,200 | — | — |
| 1996-02-15 | $12.53 | $12.53 | 1,191,200 | — | — |
| 1996-02-14 | $12.00 | $12.00 | 1,120,800 | — | — |
| 1996-02-13 | $11.31 | $11.31 | 3,093,200 | — | — |
| 1996-02-12 | $11.50 | $11.50 | 2,832,400 | — | — |
| 1996-02-09 | $12.38 | $12.38 | 375,600 | — | — |
| 1996-02-08 | $12.50 | $12.50 | 975,200 | — | — |
| 1996-02-07 | $12.38 | $12.38 | 2,291,600 | — | — |
| 1996-02-06 | $12.94 | $12.94 | 718,000 | — | — |
| 1996-02-05 | $13.38 | $13.38 | 730,400 | — | — |
| 1996-02-02 | $13.19 | $13.19 | 703,200 | — | — |
| 1996-02-01 | $12.94 | $12.94 | 900,000 | — | — |
| 1996-01-31 | $12.56 | $12.56 | 561,200 | — | — |
| 1996-01-30 | $12.38 | $12.38 | 730,400 | — | — |
| 1996-01-29 | $12.56 | $12.56 | 595,600 | — | — |
| 1996-01-26 | $12.88 | $12.88 | 906,000 | — | — |
| 1996-01-25 | $12.31 | $12.31 | 542,400 | — | — |
| 1996-01-24 | $12.25 | $12.25 | 585,600 | — | — |
| 1996-01-23 | $12.13 | $12.13 | 849,600 | — | — |
| 1996-01-22 | $12.38 | $12.38 | 2,229,600 | — | — |
| 1996-01-19 | $12.69 | $12.69 | 944,000 | — | — |
| 1996-01-18 | $12.81 | $12.81 | 791,200 | — | — |
| 1996-01-17 | $12.25 | $12.25 | 984,000 | — | — |
| 1996-01-16 | $12.06 | $12.06 | 1,310,400 | — | — |
| 1996-01-15 | $12.38 | $12.38 | 702,400 | — | — |
| 1996-01-12 | $12.25 | $12.25 | 389,600 | — | — |
| 1996-01-11 | $12.13 | $12.13 | 1,417,600 | — | — |
| 1996-01-10 | $11.78 | $11.78 | 1,675,600 | — | — |
| 1996-01-09 | $11.63 | $11.63 | 1,532,800 | — | — |
| 1996-01-08 | $12.31 | $12.31 | 101,600 | — | — |
| 1996-01-05 | $12.31 | $12.31 | 1,462,400 | — | — |
| 1996-01-04 | $11.19 | $11.19 | 803,200 | — | — |
| 1996-01-03 | $11.44 | $11.44 | 1,418,400 | — | — |
| 1996-01-02 | $11.77 | $11.77 | 538,000 | — | — |