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
- 1996-02-16 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 | $7.50 | $7.50 | 8,700 | — | — |
| 1996-12-30 | $7.25 | $7.25 | 8,400 | — | — |
| 1996-12-27 | $7.50 | $7.50 | 3,900 | — | — |
| 1996-12-26 | $7.50 | $7.50 | 8,300 | — | — |
| 1996-12-24 | $7.88 | $7.88 | 71,200 | — | — |
| 1996-12-23 | $8.00 | $8.00 | 5,600 | — | — |
| 1996-12-20 | $8.50 | $8.50 | 2,000 | — | — |
| 1996-12-19 | $8.50 | $8.50 | 13,900 | — | — |
| 1996-12-18 | $8.25 | $8.25 | 4,400 | — | — |
| 1996-12-17 | $8.75 | $8.75 | 7,100 | — | — |
| 1996-12-16 | $8.75 | $8.75 | 3,500 | — | — |
| 1996-12-13 | $8.75 | $8.75 | 101,100 | — | — |
| 1996-12-12 | $9.50 | $9.50 | 7,600 | — | — |
| 1996-12-11 | $9.50 | $9.50 | 49,600 | — | — |
| 1996-12-10 | $9.38 | $9.38 | 17,700 | — | — |
| 1996-12-09 | $9.00 | $9.00 | 14,600 | — | — |
| 1996-12-06 | $9.00 | $9.00 | 5,400 | — | — |
| 1996-12-05 | $8.50 | $8.50 | 0 | — | — |
| 1996-12-04 | $8.50 | $8.50 | 27,400 | — | — |
| 1996-12-03 | $8.38 | $8.38 | 4,000 | — | — |
| 1996-12-02 | $8.75 | $8.75 | 5,200 | — | — |
| 1996-11-29 | $8.25 | $8.25 | 0 | — | — |
| 1996-11-27 | $8.25 | $8.25 | 2,600 | — | — |
| 1996-11-26 | $8.25 | $8.25 | 900 | — | — |
| 1996-11-25 | $8.75 | $8.75 | 600 | — | — |
| 1996-11-22 | $8.75 | $8.75 | 0 | — | — |
| 1996-11-21 | $8.75 | $8.75 | 200 | — | — |
| 1996-11-20 | $8.25 | $8.25 | 4,000 | — | — |
| 1996-11-19 | $8.75 | $8.75 | 2,900 | — | — |
| 1996-11-18 | $8.50 | $8.50 | 11,900 | — | — |
| 1996-11-15 | $8.13 | $8.13 | 4,000 | — | — |
| 1996-11-14 | $8.38 | $8.38 | 13,700 | — | — |
| 1996-11-13 | $9.00 | $9.00 | 5,900 | — | — |
| 1996-11-12 | $8.75 | $8.75 | 5,100 | — | — |
| 1996-11-11 | $9.13 | $9.13 | 17,000 | — | — |
| 1996-11-08 | $9.25 | $9.25 | 59,300 | — | — |
| 1996-11-07 | $8.88 | $8.88 | 8,700 | — | — |
| 1996-11-06 | $8.88 | $8.88 | 6,500 | — | — |
| 1996-11-05 | $8.50 | $8.50 | 9,200 | — | — |
| 1996-11-04 | $8.75 | $8.75 | 7,200 | — | — |
| 1996-11-01 | $8.75 | $8.75 | 16,800 | — | — |
| 1996-10-31 | $8.00 | $8.00 | 20,700 | — | — |
| 1996-10-30 | $7.50 | $7.50 | 1,200 | — | — |
| 1996-10-29 | $7.50 | $7.50 | 33,800 | — | — |
| 1996-10-28 | $7.88 | $7.88 | 49,700 | — | — |
| 1996-10-25 | $7.50 | $7.50 | 9,100 | — | — |
| 1996-10-24 | $7.06 | $7.06 | 35,700 | — | — |
| 1996-10-23 | $7.00 | $7.00 | 5,200 | — | — |
| 1996-10-22 | $7.25 | $7.25 | 8,200 | — | — |
| 1996-10-21 | $7.25 | $7.25 | 7,900 | — | — |
| 1996-10-18 | $8.00 | $8.00 | 61,800 | — | — |
| 1996-10-17 | $6.25 | $6.25 | 30,600 | — | — |
| 1996-10-16 | $6.38 | $6.38 | 67,300 | — | — |
| 1996-10-15 | $6.75 | $6.75 | 6,700 | — | — |
| 1996-10-14 | $7.50 | $7.50 | 3,300 | — | — |
| 1996-10-11 | $7.00 | $7.00 | 24,300 | — | — |
| 1996-10-10 | $7.13 | $7.13 | 12,300 | — | — |
| 1996-10-09 | $6.75 | $6.75 | 6,600 | — | — |
| 1996-10-08 | $6.75 | $6.75 | 226,400 | — | — |
| 1996-10-07 | $6.75 | $6.75 | 1,100 | — | — |
| 1996-10-04 | $7.00 | $7.00 | 26,200 | — | — |
| 1996-10-03 | $7.25 | $7.25 | 19,200 | — | — |
| 1996-10-02 | $7.00 | $7.00 | 1,200 | — | — |
| 1996-10-01 | $7.63 | $7.63 | 5,000 | — | — |
| 1996-09-30 | $8.25 | $8.25 | 5,100 | — | — |
| 1996-09-27 | $7.75 | $7.75 | 31,400 | — | — |
| 1996-09-26 | $8.00 | $8.00 | 70,700 | — | — |
| 1996-09-25 | $7.50 | $7.50 | 17,300 | — | — |
| 1996-09-24 | $7.75 | $7.75 | 63,800 | — | — |
| 1996-09-23 | $7.00 | $7.00 | 514,600 | — | — |
| 1996-09-20 | $7.25 | $7.25 | 4,400 | — | — |
| 1996-09-19 | $7.25 | $7.25 | 9,400 | — | — |
| 1996-09-18 | $7.25 | $7.25 | 1,800 | — | — |
| 1996-09-17 | $7.50 | $7.50 | 23,200 | — | — |
| 1996-09-16 | $7.75 | $7.75 | 4,500 | — | — |
| 1996-09-13 | $8.00 | $8.00 | 25,000 | — | — |
| 1996-09-12 | $8.00 | $8.00 | 1,200 | — | — |
| 1996-09-11 | $8.50 | $8.50 | 53,100 | — | — |
| 1996-09-10 | $8.94 | $8.94 | 51,700 | — | — |
| 1996-09-09 | $9.00 | $9.00 | 26,500 | — | — |
| 1996-09-06 | $9.00 | $9.00 | 12,100 | — | — |
| 1996-09-05 | $9.75 | $9.75 | 23,400 | — | — |
| 1996-09-04 | $9.50 | $9.50 | 8,700 | — | — |
| 1996-09-03 | $9.50 | $9.50 | 33,600 | — | — |
| 1996-08-30 | $9.50 | $9.50 | 75,600 | — | — |
| 1996-08-29 | $8.25 | $8.25 | 32,100 | — | — |
| 1996-08-28 | $8.00 | $8.00 | 613,000 | — | — |
| 1996-08-27 | $8.00 | $8.00 | 3,200 | — | — |
| 1996-08-26 | $7.75 | $7.75 | 11,000 | — | — |
| 1996-08-23 | $7.75 | $7.75 | 566,000 | — | — |
| 1996-08-22 | $8.00 | $8.00 | 3,000 | — | — |
| 1996-08-21 | $7.94 | $7.94 | 4,600 | — | — |
| 1996-08-20 | $8.00 | $8.00 | 12,000 | — | — |
| 1996-08-19 | $8.13 | $8.13 | 1,400 | — | — |
| 1996-08-16 | $8.63 | $8.63 | 600 | — | — |
| 1996-08-15 | $8.25 | $8.25 | 8,100 | — | — |
| 1996-08-14 | $8.00 | $8.00 | 0 | — | — |
| 1996-08-13 | $8.00 | $8.00 | 13,000 | — | — |
| 1996-08-12 | $8.13 | $8.13 | 105,200 | — | — |
| 1996-08-09 | $8.00 | $8.00 | 1,900 | — | — |
| 1996-08-08 | $8.25 | $8.25 | 0 | — | — |
| 1996-08-07 | $8.25 | $8.25 | 1,400 | — | — |
| 1996-08-06 | $8.50 | $8.50 | 10,000 | — | — |
| 1996-08-05 | $8.50 | $8.50 | 54,500 | — | — |
| 1996-08-02 | $8.00 | $8.00 | 306,700 | — | — |
| 1996-08-01 | $8.00 | $8.00 | 14,700 | — | — |
| 1996-07-31 | $8.00 | $8.00 | 115,500 | — | — |
| 1996-07-30 | $7.63 | $7.63 | 24,800 | — | — |
| 1996-07-29 | $8.00 | $8.00 | 27,000 | — | — |
| 1996-07-26 | $7.13 | $7.13 | 205,500 | — | — |
| 1996-07-25 | $6.88 | $6.88 | 87,500 | — | — |
| 1996-07-24 | $8.25 | $8.25 | 283,300 | — | — |
| 1996-07-23 | $11.50 | $11.50 | 27,000 | — | — |
| 1996-07-22 | $12.75 | $12.75 | 14,000 | — | — |
| 1996-07-19 | $12.50 | $12.50 | 2,400 | — | — |
| 1996-07-18 | $12.75 | $12.75 | 233,400 | — | — |
| 1996-07-17 | $12.50 | $12.50 | 7,000 | — | — |
| 1996-07-16 | $12.50 | $12.50 | 500 | — | — |
| 1996-07-15 | $13.00 | $13.00 | 15,700 | — | — |
| 1996-07-12 | $14.50 | $14.50 | 3,900 | — | — |
| 1996-07-11 | $15.00 | $15.00 | 5,000 | — | — |
| 1996-07-10 | $15.00 | $15.00 | 13,700 | — | — |
| 1996-07-09 | $15.38 | $15.38 | 80,200 | — | — |
| 1996-07-08 | $15.00 | $15.00 | 1,000 | — | — |
| 1996-07-05 | $15.25 | $15.25 | 27,000 | — | — |
| 1996-07-03 | $15.25 | $15.25 | 10,200 | — | — |
| 1996-07-02 | $15.50 | $15.50 | 32,300 | — | — |
| 1996-07-01 | $14.88 | $14.88 | 311,800 | — | — |
| 1996-06-28 | $15.00 | $15.00 | 3,900 | — | — |
| 1996-06-27 | $14.88 | $14.88 | 11,000 | — | — |
| 1996-06-26 | $15.38 | $15.38 | 5,000 | — | — |
| 1996-06-25 | $15.75 | $15.75 | 2,000 | — | — |
| 1996-06-24 | $15.75 | $15.75 | 2,500 | — | — |
| 1996-06-21 | $15.75 | $15.75 | 3,700 | — | — |
| 1996-06-20 | $15.75 | $15.75 | 3,800 | — | — |
| 1996-06-19 | $16.13 | $16.13 | 66,000 | — | — |
| 1996-06-18 | $15.50 | $15.50 | 11,000 | — | — |
| 1996-06-17 | $16.00 | $16.00 | 9,700 | — | — |
| 1996-06-14 | $15.75 | $15.75 | 3,300 | — | — |
| 1996-06-13 | $16.38 | $16.38 | 6,900 | — | — |
| 1996-06-12 | $16.75 | $16.75 | 38,800 | — | — |
| 1996-06-11 | $16.75 | $16.75 | 63,900 | — | — |
| 1996-06-10 | $15.75 | $15.75 | 10,400 | — | — |
| 1996-06-07 | $16.00 | $16.00 | 14,300 | — | — |
| 1996-06-06 | $16.25 | $16.25 | 6,400 | — | — |
| 1996-06-05 | $16.38 | $16.38 | 0 | — | — |
| 1996-06-04 | $16.38 | $16.38 | 83,300 | — | — |
| 1996-06-03 | $16.25 | $16.25 | 238,300 | — | — |
| 1996-05-31 | $16.50 | $16.50 | 6,300 | — | — |
| 1996-05-30 | $16.50 | $16.50 | 38,200 | — | — |
| 1996-05-29 | $16.50 | $16.50 | 56,000 | — | — |
| 1996-05-28 | $15.50 | $15.50 | 133,300 | — | — |
| 1996-05-24 | $15.38 | $15.38 | 16,300 | — | — |
| 1996-05-23 | $14.88 | $14.88 | 37,700 | — | — |
| 1996-05-22 | $14.88 | $14.88 | 18,900 | — | — |
| 1996-05-21 | $14.88 | $14.88 | 17,100 | — | — |
| 1996-05-20 | $14.88 | $14.88 | 31,600 | — | — |
| 1996-05-17 | $14.50 | $14.50 | 3,800 | — | — |
| 1996-05-16 | $14.50 | $14.50 | 121,100 | — | — |
| 1996-05-15 | $14.00 | $14.00 | 8,300 | — | — |
| 1996-05-14 | $14.00 | $14.00 | 24,800 | — | — |
| 1996-05-13 | $13.75 | $13.75 | 33,200 | — | — |
| 1996-05-10 | $14.00 | $14.00 | 1,300 | — | — |
| 1996-05-09 | $14.00 | $14.00 | 27,700 | — | — |
| 1996-05-08 | $14.25 | $14.25 | 34,200 | — | — |
| 1996-05-07 | $12.88 | $12.88 | 23,300 | — | — |
| 1996-05-06 | $12.75 | $12.75 | 1,300 | — | — |
| 1996-05-03 | $12.56 | $12.56 | 7,200 | — | — |
| 1996-05-02 | $12.56 | $12.56 | 25,600 | — | — |
| 1996-05-01 | $14.13 | $14.13 | 21,300 | — | — |
| 1996-04-30 | $15.00 | $15.00 | 69,700 | — | — |
| 1996-04-29 | $15.25 | $15.25 | 226,500 | — | — |
| 1996-04-26 | $14.75 | $14.75 | 120,200 | — | — |
| 1996-04-25 | $13.25 | $13.25 | 46,100 | — | — |
| 1996-04-24 | $12.25 | $12.25 | 2,400 | — | — |
| 1996-04-23 | $12.75 | $12.75 | 56,100 | — | — |
| 1996-04-22 | $12.00 | $12.00 | 67,500 | — | — |
| 1996-04-19 | $11.00 | $11.00 | 2,600 | — | — |
| 1996-04-18 | $10.75 | $10.75 | 0 | — | — |
| 1996-04-17 | $10.75 | $10.75 | 200 | — | — |
| 1996-04-16 | $10.63 | $10.63 | 331,800 | — | — |
| 1996-04-15 | $10.75 | $10.75 | 2,500 | — | — |
| 1996-04-12 | $10.75 | $10.75 | 21,300 | — | — |
| 1996-04-11 | $10.63 | $10.63 | 42,200 | — | — |
| 1996-04-10 | $10.25 | $10.25 | 1,200 | — | — |
| 1996-04-09 | $10.38 | $10.38 | 34,900 | — | — |
| 1996-04-08 | $10.25 | $10.25 | 8,800 | — | — |
| 1996-04-04 | $10.50 | $10.50 | 52,300 | — | — |
| 1996-04-03 | $10.25 | $10.25 | 1,100 | — | — |
| 1996-04-02 | $10.31 | $10.31 | 60,400 | — | — |
| 1996-04-01 | $10.25 | $10.25 | 19,700 | — | — |
| 1996-03-29 | $10.25 | $10.25 | 2,000 | — | — |
| 1996-03-28 | $10.38 | $10.38 | 0 | — | — |
| 1996-03-27 | $10.38 | $10.38 | 24,000 | — | — |
| 1996-03-26 | $10.88 | $10.88 | 5,700 | — | — |
| 1996-03-25 | $10.50 | $10.50 | 400 | — | — |
| 1996-03-22 | $10.50 | $10.50 | 2,700 | — | — |
| 1996-03-21 | $10.75 | $10.75 | 158,100 | — | — |
| 1996-03-20 | $10.50 | $10.50 | 127,600 | — | — |
| 1996-03-19 | $10.25 | $10.25 | 54,000 | — | — |
| 1996-03-18 | $9.88 | $9.88 | 192,700 | — | — |
| 1996-03-15 | $10.00 | $10.00 | 0 | — | — |
| 1996-03-14 | $10.00 | $10.00 | 300 | — | — |
| 1996-03-13 | $9.75 | $9.75 | 60,800 | — | — |
| 1996-03-12 | $9.88 | $9.88 | 14,400 | — | — |
| 1996-03-11 | $10.25 | $10.25 | 1,000 | — | — |
| 1996-03-08 | $10.25 | $10.25 | 4,500 | — | — |
| 1996-03-07 | $10.38 | $10.38 | 55,700 | — | — |
| 1996-03-06 | $10.25 | $10.25 | 26,400 | — | — |
| 1996-03-05 | $10.75 | $10.75 | 13,100 | — | — |
| 1996-03-04 | $10.50 | $10.50 | 5,200 | — | — |
| 1996-03-01 | $10.38 | $10.38 | 38,000 | — | — |
| 1996-02-29 | $10.31 | $10.31 | 31,600 | — | — |
| 1996-02-28 | $10.38 | $10.38 | 167,700 | — | — |
| 1996-02-27 | $10.13 | $10.13 | 41,300 | — | — |
| 1996-02-26 | $10.50 | $10.50 | 55,400 | — | — |
| 1996-02-23 | $10.75 | $10.75 | 55,300 | — | — |
| 1996-02-22 | $10.00 | $10.00 | 286,800 | — | — |
| 1996-02-21 | $9.75 | $9.75 | 147,300 | — | — |
| 1996-02-20 | $10.00 | $10.00 | 162,200 | — | — |
| 1996-02-16 | $10.25 | $10.25 | 2,256,700 | — | — |