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
- 1992-05-19 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 | $9.81 | $9.81 | 480,800 | — | — |
| 1996-12-30 | $9.72 | $9.72 | 192,000 | — | — |
| 1996-12-27 | $9.72 | $9.72 | 185,600 | — | — |
| 1996-12-26 | $9.75 | $9.75 | 336,000 | — | — |
| 1996-12-24 | $9.59 | $9.59 | 433,600 | — | — |
| 1996-12-23 | $9.59 | $9.59 | 774,400 | — | — |
| 1996-12-20 | $9.69 | $9.69 | 938,000 | — | — |
| 1996-12-19 | $10.13 | $10.13 | 593,600 | — | — |
| 1996-12-18 | $10.03 | $10.03 | 415,200 | — | — |
| 1996-12-17 | $9.88 | $9.88 | 1,461,600 | — | — |
| 1996-12-16 | $9.88 | $9.88 | 3,666,400 | — | — |
| 1996-12-13 | $9.91 | $9.91 | 220,800 | — | — |
| 1996-12-12 | $9.97 | $9.97 | 991,200 | — | — |
| 1996-12-11 | $9.84 | $9.84 | 1,049,200 | — | — |
| 1996-12-10 | $9.81 | $9.81 | 1,768,400 | — | — |
| 1996-12-09 | $9.75 | $9.75 | 2,599,600 | — | — |
| 1996-12-06 | $9.97 | $9.97 | 428,800 | — | — |
| 1996-12-05 | $10.16 | $10.16 | 747,200 | — | — |
| 1996-12-04 | $10.41 | $10.41 | 821,600 | — | — |
| 1996-12-03 | $10.31 | $10.31 | 258,000 | — | — |
| 1996-12-02 | $10.47 | $10.47 | 696,400 | — | — |
| 1996-11-29 | $10.00 | $10.00 | 88,000 | — | — |
| 1996-11-27 | $10.06 | $10.06 | 368,800 | — | — |
| 1996-11-26 | $10.03 | $10.03 | 314,400 | — | — |
| 1996-11-25 | $10.03 | $10.03 | 702,800 | — | — |
| 1996-11-22 | $9.91 | $9.91 | 607,200 | — | — |
| 1996-11-21 | $9.75 | $9.75 | 766,400 | — | — |
| 1996-11-20 | $9.59 | $9.59 | 827,200 | — | — |
| 1996-11-19 | $9.56 | $9.56 | 576,000 | — | — |
| 1996-11-18 | $9.69 | $9.69 | 353,200 | — | — |
| 1996-11-15 | $9.81 | $9.81 | 824,400 | — | — |
| 1996-11-14 | $9.97 | $9.97 | 844,000 | — | — |
| 1996-11-13 | $9.94 | $9.94 | 622,000 | — | — |
| 1996-11-12 | $10.00 | $10.00 | 549,600 | — | — |
| 1996-11-11 | $9.94 | $9.94 | 641,600 | — | — |
| 1996-11-08 | $10.00 | $10.00 | 2,526,400 | — | — |
| 1996-11-07 | $10.22 | $10.22 | 1,094,000 | — | — |
| 1996-11-06 | $9.97 | $9.97 | 1,114,800 | — | — |
| 1996-11-05 | $9.75 | $9.75 | 368,400 | — | — |
| 1996-11-04 | $9.44 | $9.44 | 390,400 | — | — |
| 1996-11-01 | $9.25 | $9.25 | 462,000 | — | — |
| 1996-10-31 | $9.00 | $9.00 | 885,600 | — | — |
| 1996-10-30 | $9.00 | $9.00 | 775,200 | — | — |
| 1996-10-29 | $9.41 | $9.41 | 102,400 | — | — |
| 1996-10-28 | $9.34 | $9.34 | 474,400 | — | — |
| 1996-10-25 | $9.56 | $9.56 | 354,400 | — | — |
| 1996-10-24 | $9.56 | $9.56 | 252,000 | — | — |
| 1996-10-23 | $9.75 | $9.75 | 172,000 | — | — |
| 1996-10-22 | $9.75 | $9.75 | 353,600 | — | — |
| 1996-10-21 | $9.91 | $9.91 | 864,000 | — | — |
| 1996-10-18 | $10.16 | $10.16 | 859,200 | — | — |
| 1996-10-17 | $9.72 | $9.72 | 396,400 | — | — |
| 1996-10-16 | $9.34 | $9.34 | 872,800 | — | — |
| 1996-10-15 | $9.25 | $9.25 | 978,800 | — | — |
| 1996-10-14 | $9.53 | $9.53 | 312,400 | — | — |
| 1996-10-11 | $9.25 | $9.25 | 466,000 | — | — |
| 1996-10-10 | $9.03 | $9.03 | 404,000 | — | — |
| 1996-10-09 | $8.91 | $8.91 | 305,600 | — | — |
| 1996-10-08 | $9.03 | $9.03 | 136,800 | — | — |
| 1996-10-07 | $9.16 | $9.16 | 222,400 | — | — |
| 1996-10-04 | $9.28 | $9.28 | 241,200 | — | — |
| 1996-10-03 | $9.22 | $9.22 | 527,600 | — | — |
| 1996-10-02 | $9.13 | $9.13 | 358,800 | — | — |
| 1996-10-01 | $8.84 | $8.84 | 556,000 | — | — |
| 1996-09-30 | $9.00 | $9.00 | 1,143,600 | — | — |
| 1996-09-27 | $8.66 | $8.66 | 756,400 | — | — |
| 1996-09-26 | $8.78 | $8.78 | 375,200 | — | — |
| 1996-09-25 | $8.81 | $8.81 | 694,800 | — | — |
| 1996-09-24 | $8.97 | $8.97 | 627,600 | — | — |
| 1996-09-23 | $8.94 | $8.94 | 250,000 | — | — |
| 1996-09-20 | $8.94 | $8.94 | 2,556,800 | — | — |
| 1996-09-19 | $9.00 | $9.00 | 326,400 | — | — |
| 1996-09-18 | $9.06 | $9.06 | 246,800 | — | — |
| 1996-09-17 | $9.41 | $9.41 | 656,800 | — | — |
| 1996-09-16 | $9.66 | $9.66 | 644,400 | — | — |
| 1996-09-13 | $9.41 | $9.41 | 469,200 | — | — |
| 1996-09-12 | $9.13 | $9.13 | 585,200 | — | — |
| 1996-09-11 | $8.84 | $8.84 | 1,685,600 | — | — |
| 1996-09-10 | $8.88 | $8.88 | 1,506,800 | — | — |
| 1996-09-09 | $9.06 | $9.06 | 1,564,000 | — | — |
| 1996-09-06 | $9.13 | $9.13 | 1,223,600 | — | — |
| 1996-09-05 | $9.09 | $9.09 | 1,351,200 | — | — |
| 1996-09-04 | $9.38 | $9.38 | 1,504,800 | — | — |
| 1996-09-03 | $9.38 | $9.38 | 848,000 | — | — |
| 1996-08-30 | $9.50 | $9.50 | 427,200 | — | — |
| 1996-08-29 | $9.38 | $9.38 | 348,000 | — | — |
| 1996-08-28 | $9.31 | $9.31 | 223,600 | — | — |
| 1996-08-27 | $9.38 | $9.38 | 428,000 | — | — |
| 1996-08-26 | $9.38 | $9.38 | 223,600 | — | — |
| 1996-08-23 | $9.47 | $9.47 | 101,200 | — | — |
| 1996-08-22 | $9.56 | $9.56 | 323,600 | — | — |
| 1996-08-21 | $9.56 | $9.56 | 446,800 | — | — |
| 1996-08-20 | $9.50 | $9.50 | 172,800 | — | — |
| 1996-08-19 | $9.69 | $9.69 | 186,800 | — | — |
| 1996-08-16 | $9.97 | $9.97 | 188,000 | — | — |
| 1996-08-15 | $9.81 | $9.81 | 433,600 | — | — |
| 1996-08-14 | $9.75 | $9.75 | 655,200 | — | — |
| 1996-08-13 | $9.47 | $9.47 | 546,800 | — | — |
| 1996-08-12 | $9.81 | $9.81 | 1,443,600 | — | — |
| 1996-08-09 | $9.84 | $9.84 | 1,652,400 | — | — |
| 1996-08-08 | $9.34 | $9.34 | 1,847,600 | — | — |
| 1996-08-07 | $8.63 | $8.63 | 604,000 | — | — |
| 1996-08-06 | $8.19 | $8.19 | 579,200 | — | — |
| 1996-08-05 | $8.16 | $8.16 | 264,800 | — | — |
| 1996-08-02 | $8.13 | $8.13 | 340,800 | — | — |
| 1996-08-01 | $8.06 | $8.06 | 1,217,600 | — | — |
| 1996-07-31 | $7.84 | $7.84 | 207,600 | — | — |
| 1996-07-30 | $8.00 | $8.00 | 346,800 | — | — |
| 1996-07-29 | $7.97 | $7.97 | 463,200 | — | — |
| 1996-07-26 | $7.94 | $7.94 | 351,200 | — | — |
| 1996-07-25 | $7.94 | $7.94 | 1,008,800 | — | — |
| 1996-07-24 | $7.75 | $7.75 | 268,800 | — | — |
| 1996-07-23 | $7.78 | $7.78 | 311,600 | — | — |
| 1996-07-22 | $7.94 | $7.94 | 397,600 | — | — |
| 1996-07-19 | $7.97 | $7.97 | 324,000 | — | — |
| 1996-07-18 | $8.00 | $8.00 | 527,600 | — | — |
| 1996-07-17 | $8.00 | $8.00 | 2,035,200 | — | — |
| 1996-07-16 | $7.28 | $7.28 | 1,752,400 | — | — |
| 1996-07-15 | $7.66 | $7.66 | 673,600 | — | — |
| 1996-07-12 | $7.91 | $7.91 | 1,796,000 | — | — |
| 1996-07-11 | $7.94 | $7.94 | 2,108,800 | — | — |
| 1996-07-10 | $7.75 | $7.75 | 991,200 | — | — |
| 1996-07-09 | $7.78 | $7.78 | 3,034,800 | — | — |
| 1996-07-08 | $8.41 | $8.41 | 553,600 | — | — |
| 1996-07-05 | $8.69 | $8.69 | 163,200 | — | — |
| 1996-07-03 | $8.69 | $8.69 | 673,200 | — | — |
| 1996-07-02 | $8.81 | $8.81 | 1,090,000 | — | — |
| 1996-07-01 | $8.94 | $8.94 | 480,800 | — | — |
| 1996-06-28 | $9.16 | $9.16 | 896,400 | — | — |
| 1996-06-27 | $8.72 | $8.72 | 315,600 | — | — |
| 1996-06-26 | $8.78 | $8.78 | 816,400 | — | — |
| 1996-06-25 | $8.84 | $8.84 | 582,800 | — | — |
| 1996-06-24 | $8.91 | $8.91 | 824,000 | — | — |
| 1996-06-21 | $9.09 | $9.09 | 489,600 | — | — |
| 1996-06-20 | $9.16 | $9.16 | 429,600 | — | — |
| 1996-06-19 | $9.09 | $9.09 | 411,600 | — | — |
| 1996-06-18 | $9.09 | $9.09 | 222,000 | — | — |
| 1996-06-17 | $9.06 | $9.06 | 167,600 | — | — |
| 1996-06-14 | $8.94 | $8.94 | 394,000 | — | — |
| 1996-06-13 | $9.03 | $9.03 | 512,800 | — | — |
| 1996-06-12 | $9.03 | $9.03 | 497,200 | — | — |
| 1996-06-11 | $8.88 | $8.88 | 872,800 | — | — |
| 1996-06-10 | $8.88 | $8.88 | 408,000 | — | — |
| 1996-06-07 | $8.97 | $8.97 | 645,200 | — | — |
| 1996-06-06 | $8.94 | $8.94 | 974,800 | — | — |
| 1996-06-05 | $8.78 | $8.78 | 518,800 | — | — |
| 1996-06-04 | $8.75 | $8.75 | 1,326,800 | — | — |
| 1996-06-03 | $8.50 | $8.50 | 453,200 | — | — |
| 1996-05-31 | $8.28 | $8.28 | 371,200 | — | — |
| 1996-05-30 | $8.38 | $8.38 | 784,000 | — | — |
| 1996-05-29 | $8.19 | $8.19 | 1,538,000 | — | — |
| 1996-05-28 | $7.91 | $7.91 | 1,208,000 | — | — |
| 1996-05-24 | $8.16 | $8.16 | 605,200 | — | — |
| 1996-05-23 | $8.38 | $8.38 | 1,155,200 | — | — |
| 1996-05-22 | $8.66 | $8.66 | 452,400 | — | — |
| 1996-05-21 | $8.88 | $8.88 | 682,000 | — | — |
| 1996-05-20 | $8.75 | $8.75 | 783,600 | — | — |
| 1996-05-17 | $8.63 | $8.63 | 642,400 | — | — |
| 1996-05-16 | $8.50 | $8.50 | 1,373,600 | — | — |
| 1996-05-15 | $8.50 | $8.50 | 984,400 | — | — |
| 1996-05-14 | $8.47 | $8.47 | 1,909,200 | — | — |
| 1996-05-13 | $8.41 | $8.41 | 3,708,800 | — | — |
| 1996-05-10 | $8.75 | $8.75 | 2,062,400 | — | — |
| 1996-05-09 | $8.88 | $8.88 | 2,711,600 | — | — |
| 1996-05-08 | $8.91 | $8.91 | 1,841,600 | — | — |
| 1996-05-07 | $8.84 | $8.84 | 1,603,600 | — | — |
| 1996-05-06 | $8.88 | $8.88 | 797,600 | — | — |
| 1996-05-03 | $8.84 | $8.84 | 704,400 | — | — |
| 1996-05-02 | $8.72 | $8.72 | 1,598,800 | — | — |
| 1996-05-01 | $8.69 | $8.69 | 3,638,800 | — | — |
| 1996-04-30 | $8.59 | $8.59 | 399,200 | — | — |
| 1996-04-29 | $8.67 | $8.67 | 1,179,200 | — | — |
| 1996-04-26 | $8.73 | $8.73 | 1,004,000 | — | — |
| 1996-04-25 | $8.69 | $8.69 | 756,800 | — | — |
| 1996-04-24 | $8.73 | $8.73 | 1,140,800 | — | — |
| 1996-04-23 | $8.66 | $8.66 | 397,600 | — | — |
| 1996-04-22 | $8.52 | $8.52 | 536,800 | — | — |
| 1996-04-19 | $8.45 | $8.45 | 497,600 | — | — |
| 1996-04-18 | $8.30 | $8.30 | 492,000 | — | — |
| 1996-04-17 | $8.31 | $8.31 | 452,800 | — | — |
| 1996-04-16 | $8.31 | $8.31 | 633,600 | — | — |
| 1996-04-15 | $8.39 | $8.39 | 2,126,400 | — | — |
| 1996-04-12 | $8.52 | $8.52 | 1,055,200 | — | — |
| 1996-04-11 | $8.33 | $8.33 | 498,400 | — | — |
| 1996-04-10 | $8.36 | $8.36 | 316,800 | — | — |
| 1996-04-09 | $8.28 | $8.28 | 433,600 | — | — |
| 1996-04-08 | $8.17 | $8.17 | 355,200 | — | — |
| 1996-04-04 | $8.36 | $8.36 | 831,200 | — | — |
| 1996-04-03 | $8.47 | $8.47 | 1,354,400 | — | — |
| 1996-04-02 | $8.13 | $8.13 | 766,400 | — | — |
| 1996-04-01 | $8.11 | $8.11 | 818,400 | — | — |
| 1996-03-29 | $7.92 | $7.92 | 196,800 | — | — |
| 1996-03-28 | $7.88 | $7.88 | 717,600 | — | — |
| 1996-03-27 | $7.91 | $7.91 | 168,000 | — | — |
| 1996-03-26 | $7.84 | $7.84 | 332,000 | — | — |
| 1996-03-25 | $7.89 | $7.89 | 290,400 | — | — |
| 1996-03-22 | $8.06 | $8.06 | 134,400 | — | — |
| 1996-03-21 | $8.13 | $8.13 | 416,800 | — | — |
| 1996-03-20 | $8.09 | $8.09 | 524,000 | — | — |
| 1996-03-19 | $8.16 | $8.16 | 787,200 | — | — |
| 1996-03-18 | $8.13 | $8.13 | 677,600 | — | — |
| 1996-03-15 | $8.09 | $8.09 | 747,200 | — | — |
| 1996-03-14 | $7.98 | $7.98 | 638,400 | — | — |
| 1996-03-13 | $7.97 | $7.97 | 880,000 | — | — |
| 1996-03-12 | $8.09 | $8.09 | 817,600 | — | — |
| 1996-03-11 | $8.02 | $8.02 | 1,162,400 | — | — |
| 1996-03-08 | $7.94 | $7.94 | 712,000 | — | — |
| 1996-03-07 | $7.94 | $7.94 | 1,415,200 | — | — |
| 1996-03-06 | $7.81 | $7.81 | 1,197,600 | — | — |
| 1996-03-05 | $8.05 | $8.05 | 2,900,000 | — | — |
| 1996-03-04 | $8.20 | $8.20 | 1,687,200 | — | — |
| 1996-03-01 | $7.78 | $7.78 | 504,800 | — | — |
| 1996-02-29 | $7.73 | $7.73 | 279,200 | — | — |
| 1996-02-28 | $7.63 | $7.63 | 660,800 | — | — |
| 1996-02-27 | $7.55 | $7.55 | 717,600 | — | — |
| 1996-02-26 | $7.47 | $7.47 | 236,000 | — | — |
| 1996-02-23 | $7.41 | $7.41 | 375,200 | — | — |
| 1996-02-22 | $7.36 | $7.36 | 817,600 | — | — |
| 1996-02-21 | $7.25 | $7.25 | 242,400 | — | — |
| 1996-02-20 | $7.28 | $7.28 | 603,200 | — | — |
| 1996-02-16 | $7.31 | $7.31 | 708,000 | — | — |
| 1996-02-15 | $7.56 | $7.56 | 277,600 | — | — |
| 1996-02-14 | $7.50 | $7.50 | 1,058,400 | — | — |
| 1996-02-13 | $7.42 | $7.42 | 410,400 | — | — |
| 1996-02-12 | $7.44 | $7.44 | 2,235,200 | — | — |
| 1996-02-09 | $7.55 | $7.55 | 2,281,600 | — | — |
| 1996-02-08 | $7.27 | $7.27 | 552,800 | — | — |
| 1996-02-07 | $7.14 | $7.14 | 1,323,200 | — | — |
| 1996-02-06 | $7.28 | $7.28 | 2,015,200 | — | — |
| 1996-02-05 | $7.16 | $7.16 | 577,600 | — | — |
| 1996-02-02 | $7.17 | $7.17 | 1,008,800 | — | — |
| 1996-02-01 | $7.09 | $7.09 | 742,400 | — | — |
| 1996-01-31 | $7.05 | $7.05 | 1,032,000 | — | — |
| 1996-01-30 | $6.92 | $6.92 | 1,264,000 | — | — |
| 1996-01-29 | $6.61 | $6.61 | 212,000 | — | — |
| 1996-01-26 | $6.64 | $6.64 | 787,200 | — | — |
| 1996-01-25 | $6.48 | $6.48 | 485,600 | — | — |
| 1996-01-24 | $6.45 | $6.45 | 508,800 | — | — |
| 1996-01-23 | $6.36 | $6.36 | 827,200 | — | — |
| 1996-01-22 | $6.38 | $6.38 | 1,163,200 | — | — |
| 1996-01-19 | $6.52 | $6.52 | 1,278,400 | — | — |
| 1996-01-18 | $6.50 | $6.50 | 624,000 | — | — |
| 1996-01-17 | $6.53 | $6.53 | 1,859,200 | — | — |
| 1996-01-16 | $6.61 | $6.61 | 363,200 | — | — |
| 1996-01-15 | $6.50 | $6.50 | 1,176,000 | — | — |
| 1996-01-12 | $6.55 | $6.55 | 1,260,800 | — | — |
| 1996-01-11 | $6.59 | $6.59 | 323,200 | — | — |
| 1996-01-10 | $6.50 | $6.50 | 674,400 | — | — |
| 1996-01-09 | $6.67 | $6.67 | 552,000 | — | — |
| 1996-01-08 | $6.69 | $6.69 | 63,200 | — | — |
| 1996-01-05 | $6.67 | $6.67 | 240,000 | — | — |
| 1996-01-04 | $6.70 | $6.70 | 1,582,400 | — | — |
| 1996-01-03 | $6.70 | $6.70 | 1,249,600 | — | — |
| 1996-01-02 | $6.67 | $6.67 | 567,200 | — | — |