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
- 1991-06-05 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 | $10.68 | $11.87 | 220 | — | — |
| 1996-12-30 | $10.00 | $11.11 | 9,130 | — | — |
| 1996-12-27 | $10.57 | $11.74 | 5,280 | — | — |
| 1996-12-26 | $10.34 | $11.49 | 880 | — | — |
| 1996-12-24 | $10.00 | $11.11 | 880 | — | — |
| 1996-12-23 | $10.45 | $11.62 | 8,360 | — | — |
| 1996-12-20 | $10.68 | $11.87 | 330 | — | — |
| 1996-12-19 | $10.45 | $11.62 | 0 | — | — |
| 1996-12-18 | $10.45 | $11.62 | 1,540 | — | — |
| 1996-12-17 | $10.00 | $11.11 | 1,870 | — | — |
| 1996-12-16 | $9.55 | $10.61 | 20,680 | — | — |
| 1996-12-13 | $10.23 | $11.36 | 15,070 | — | — |
| 1996-12-12 | $10.23 | $11.36 | 5,830 | — | — |
| 1996-12-11 | $10.23 | $11.36 | 77,880 | — | — |
| 1996-12-10 | $9.77 | $10.86 | 7,590 | — | — |
| 1996-12-09 | $9.32 | $10.35 | 252,670 | — | — |
| 1996-12-06 | $9.09 | $10.10 | 1,650 | — | — |
| 1996-12-05 | $9.32 | $10.35 | 137,940 | — | — |
| 1996-12-04 | $9.66 | $10.73 | 66,000 | — | — |
| 1996-12-03 | $9.77 | $10.86 | 1,870 | — | — |
| 1996-12-02 | $9.77 | $10.86 | 224,840 | — | — |
| 1996-11-29 | $9.55 | $10.61 | 1,100 | — | — |
| 1996-11-27 | $9.55 | $10.61 | 550 | — | — |
| 1996-11-26 | $9.43 | $10.48 | 69,630 | — | — |
| 1996-11-25 | $9.32 | $10.35 | 13,090 | — | — |
| 1996-11-22 | $9.77 | $10.86 | 0 | — | — |
| 1996-11-21 | $9.77 | $10.86 | 550 | — | — |
| 1996-11-20 | $9.77 | $10.86 | 220 | — | — |
| 1996-11-19 | $9.89 | $10.98 | 550 | — | — |
| 1996-11-18 | $9.66 | $10.73 | 4,950 | — | — |
| 1996-11-15 | $9.89 | $10.98 | 4,730 | — | — |
| 1996-11-14 | $9.89 | $10.98 | 0 | — | — |
| 1996-11-13 | $9.89 | $10.98 | 1,100 | — | — |
| 1996-11-12 | $9.89 | $10.98 | 1,760 | — | — |
| 1996-11-11 | $10.00 | $11.11 | 110 | — | — |
| 1996-11-08 | $9.89 | $10.98 | 2,090 | — | — |
| 1996-11-07 | $9.89 | $10.98 | 4,070 | — | — |
| 1996-11-06 | $10.00 | $11.11 | 33,440 | — | — |
| 1996-11-05 | $10.00 | $11.11 | 115,610 | — | — |
| 1996-11-04 | $9.32 | $10.35 | 14,850 | — | — |
| 1996-11-01 | $9.32 | $10.35 | 0 | — | — |
| 1996-10-31 | $9.32 | $10.35 | 440 | — | — |
| 1996-10-30 | $9.09 | $10.10 | 42,570 | — | — |
| 1996-10-29 | $9.09 | $10.10 | 1,100 | — | — |
| 1996-10-28 | $9.55 | $10.61 | 1,870 | — | — |
| 1996-10-25 | $8.98 | $9.97 | 9,350 | — | — |
| 1996-10-24 | $8.86 | $9.85 | 171,160 | — | — |
| 1996-10-23 | $8.47 | $9.41 | 132,330 | — | — |
| 1996-10-22 | $8.18 | $9.09 | 2,970 | — | — |
| 1996-10-21 | $8.41 | $9.34 | 880 | — | — |
| 1996-10-18 | $8.30 | $9.22 | 4,070 | — | — |
| 1996-10-17 | $8.30 | $9.22 | 17,820 | — | — |
| 1996-10-16 | $8.52 | $9.47 | 5,940 | — | — |
| 1996-10-15 | $9.32 | $10.35 | 2,860 | — | — |
| 1996-10-14 | $9.32 | $10.35 | 1,210 | — | — |
| 1996-10-11 | $9.43 | $10.48 | 550 | — | — |
| 1996-10-10 | $9.43 | $10.48 | 550 | — | — |
| 1996-10-09 | $9.32 | $10.35 | 6,380 | — | — |
| 1996-10-08 | $9.09 | $10.10 | 14,630 | — | — |
| 1996-10-07 | $9.55 | $10.61 | 13,310 | — | — |
| 1996-10-04 | $9.20 | $10.23 | 10,890 | — | — |
| 1996-10-03 | $9.32 | $10.35 | 19,140 | — | — |
| 1996-10-02 | $9.09 | $10.10 | 0 | — | — |
| 1996-10-01 | $9.09 | $10.10 | 10,340 | — | — |
| 1996-09-30 | $9.32 | $10.35 | 4,510 | — | — |
| 1996-09-27 | $9.09 | $10.10 | 2,970 | — | — |
| 1996-09-26 | $9.09 | $10.10 | 550 | — | — |
| 1996-09-25 | $9.09 | $10.10 | 110 | — | — |
| 1996-09-24 | $9.09 | $10.10 | 770 | — | — |
| 1996-09-23 | $8.86 | $9.85 | 0 | — | — |
| 1996-09-20 | $8.86 | $9.85 | 0 | — | — |
| 1996-09-19 | $8.86 | $9.85 | 0 | — | — |
| 1996-09-18 | $8.86 | $9.85 | 5,390 | — | — |
| 1996-09-17 | $9.09 | $10.10 | 0 | — | — |
| 1996-09-16 | $9.09 | $10.10 | 2,200 | — | — |
| 1996-09-13 | $9.09 | $10.10 | 1,210 | — | — |
| 1996-09-12 | $8.86 | $9.85 | 2,750 | — | — |
| 1996-09-11 | $9.09 | $10.10 | 2,310 | — | — |
| 1996-09-10 | $9.09 | $10.10 | 68,310 | — | — |
| 1996-09-09 | $8.52 | $9.47 | 15,400 | — | — |
| 1996-09-06 | $8.86 | $9.85 | 220 | — | — |
| 1996-09-05 | $8.30 | $9.22 | 0 | — | — |
| 1996-09-04 | $8.30 | $9.22 | 4,840 | — | — |
| 1996-09-03 | $8.41 | $9.34 | 1,100 | — | — |
| 1996-08-30 | $8.75 | $9.72 | 2,970 | — | — |
| 1996-08-29 | $8.86 | $9.85 | 0 | — | — |
| 1996-08-28 | $8.86 | $9.85 | 4,950 | — | — |
| 1996-08-27 | $8.64 | $9.60 | 20,350 | — | — |
| 1996-08-26 | $8.64 | $9.60 | 110 | — | — |
| 1996-08-23 | $8.75 | $9.72 | 0 | — | — |
| 1996-08-22 | $8.75 | $9.72 | 24,200 | — | — |
| 1996-08-21 | $8.75 | $9.72 | 770 | — | — |
| 1996-08-20 | $8.86 | $9.85 | 0 | — | — |
| 1996-08-19 | $8.86 | $9.85 | 0 | — | — |
| 1996-08-16 | $8.86 | $9.85 | 37,510 | — | — |
| 1996-08-15 | $8.64 | $9.60 | 660 | — | — |
| 1996-08-14 | $9.09 | $10.10 | 660 | — | — |
| 1996-08-13 | $8.64 | $9.60 | 0 | — | — |
| 1996-08-12 | $8.64 | $9.60 | 152,460 | — | — |
| 1996-08-09 | $8.86 | $9.85 | 0 | — | — |
| 1996-08-08 | $8.86 | $9.85 | 72,380 | — | — |
| 1996-08-07 | $8.86 | $9.85 | 2,420 | — | — |
| 1996-08-06 | $8.98 | $9.97 | 0 | — | — |
| 1996-08-05 | $8.98 | $9.97 | 0 | — | — |
| 1996-08-02 | $8.98 | $9.97 | 4,620 | — | — |
| 1996-08-01 | $9.32 | $10.35 | 1,760 | — | — |
| 1996-07-31 | $9.09 | $10.10 | 11,000 | — | — |
| 1996-07-30 | $9.09 | $10.10 | 300,080 | — | — |
| 1996-07-29 | $10.00 | $11.11 | 0 | — | — |
| 1996-07-26 | $10.00 | $11.11 | 0 | — | — |
| 1996-07-25 | $10.00 | $11.11 | 211,090 | — | — |
| 1996-07-24 | $8.86 | $9.85 | 5,610 | — | — |
| 1996-07-23 | $9.09 | $10.10 | 63,030 | — | — |
| 1996-07-22 | $9.09 | $10.10 | 3,630 | — | — |
| 1996-07-19 | $9.09 | $10.10 | 12,980 | — | — |
| 1996-07-18 | $9.55 | $10.61 | 1,100 | — | — |
| 1996-07-17 | $9.32 | $10.35 | 880 | — | — |
| 1996-07-16 | $9.55 | $10.61 | 22,220 | — | — |
| 1996-07-15 | $9.38 | $10.42 | 9,900 | — | — |
| 1996-07-12 | $10.00 | $11.11 | 550 | — | — |
| 1996-07-11 | $9.55 | $10.61 | 1,980 | — | — |
| 1996-07-10 | $10.00 | $11.11 | 550 | — | — |
| 1996-07-09 | $9.55 | $10.61 | 10,340 | — | — |
| 1996-07-08 | $10.00 | $11.11 | 0 | — | — |
| 1996-07-05 | $10.00 | $11.11 | 220 | — | — |
| 1996-07-03 | $10.00 | $11.11 | 110 | — | — |
| 1996-07-02 | $10.00 | $11.11 | 3,850 | — | — |
| 1996-07-01 | $9.66 | $10.73 | 11,990 | — | — |
| 1996-06-28 | $9.77 | $10.86 | 50,490 | — | — |
| 1996-06-27 | $9.89 | $10.98 | 116,160 | — | — |
| 1996-06-26 | $9.89 | $10.98 | 63,140 | — | — |
| 1996-06-25 | $9.66 | $10.73 | 83,050 | — | — |
| 1996-06-24 | $9.66 | $10.73 | 33,220 | — | — |
| 1996-06-21 | $9.55 | $10.61 | 39,820 | — | — |
| 1996-06-20 | $9.43 | $10.48 | 1,320 | — | — |
| 1996-06-19 | $9.32 | $10.35 | 3,520 | — | — |
| 1996-06-18 | $9.66 | $10.73 | 330 | — | — |
| 1996-06-17 | $9.43 | $10.48 | 11,660 | — | — |
| 1996-06-14 | $9.55 | $10.61 | 17,710 | — | — |
| 1996-06-13 | $9.43 | $10.48 | 125,180 | — | — |
| 1996-06-12 | $9.77 | $10.86 | 86,350 | — | — |
| 1996-06-11 | $9.32 | $10.35 | 98,780 | — | — |
| 1996-06-10 | $9.32 | $10.35 | 37,290 | — | — |
| 1996-06-07 | $9.77 | $10.86 | 1,980 | — | — |
| 1996-06-06 | $9.66 | $10.73 | 32,120 | — | — |
| 1996-06-05 | $10.00 | $11.11 | 132,440 | — | — |
| 1996-06-04 | $9.43 | $10.48 | 475,970 | — | — |
| 1996-06-03 | $10.00 | $11.11 | 22,220 | — | — |
| 1996-05-31 | $10.00 | $11.11 | 1,502,160 | — | — |
| 1996-05-30 | $10.23 | $11.36 | 220 | — | — |
| 1996-05-29 | $9.77 | $10.86 | 440 | — | — |
| 1996-05-28 | $10.23 | $11.36 | 5,060 | — | — |
| 1996-05-24 | $10.00 | $11.11 | 1,100 | — | — |
| 1996-05-23 | $9.77 | $10.86 | 194,700 | — | — |
| 1996-05-22 | $9.77 | $10.86 | 12,650 | — | — |
| 1996-05-21 | $9.32 | $10.35 | 330 | — | — |
| 1996-05-20 | $10.00 | $11.11 | 3,740 | — | — |
| 1996-05-17 | $10.00 | $11.11 | 110 | — | — |
| 1996-05-16 | $10.00 | $11.11 | 2,640 | — | — |
| 1996-05-15 | $10.00 | $11.11 | 660 | — | — |
| 1996-05-14 | $10.00 | $11.11 | 770 | — | — |
| 1996-05-13 | $10.00 | $11.11 | 110 | — | — |
| 1996-05-10 | $9.55 | $10.61 | 572,990 | — | — |
| 1996-05-09 | $9.49 | $10.54 | 4,510 | — | — |
| 1996-05-08 | $9.55 | $10.61 | 27,060 | — | — |
| 1996-05-07 | $9.09 | $10.10 | 21,230 | — | — |
| 1996-05-06 | $9.09 | $10.10 | 28,710 | — | — |
| 1996-05-03 | $9.55 | $10.61 | 27,720 | — | — |
| 1996-05-02 | $9.55 | $10.61 | 36,740 | — | — |
| 1996-05-01 | $9.89 | $10.98 | 9,460 | — | — |
| 1996-04-30 | $9.43 | $10.48 | 43,670 | — | — |
| 1996-04-29 | $8.86 | $9.85 | 59,180 | — | — |
| 1996-04-26 | $8.64 | $9.60 | 45,210 | — | — |
| 1996-04-25 | $8.13 | $9.03 | 51,920 | — | — |
| 1996-04-24 | $8.64 | $9.60 | 75,570 | — | — |
| 1996-04-23 | $8.18 | $9.09 | 28,930 | — | — |
| 1996-04-22 | $7.73 | $8.59 | 19,690 | — | — |
| 1996-04-19 | $7.73 | $8.59 | 13,860 | — | — |
| 1996-04-18 | $7.73 | $8.59 | 220 | — | — |
| 1996-04-17 | $7.73 | $8.59 | 440 | — | — |
| 1996-04-16 | $7.73 | $8.59 | 110 | — | — |
| 1996-04-15 | $7.73 | $8.59 | 330 | — | — |
| 1996-04-12 | $7.73 | $8.59 | 330 | — | — |
| 1996-04-11 | $7.73 | $8.59 | 1,100 | — | — |
| 1996-04-10 | $7.27 | $8.08 | 353,540 | — | — |
| 1996-04-09 | $7.50 | $8.33 | 1,430 | — | — |
| 1996-04-08 | $7.73 | $8.59 | 1,320 | — | — |
| 1996-04-04 | $7.73 | $8.59 | 11,330 | — | — |
| 1996-04-03 | $7.95 | $8.84 | 176,440 | — | — |
| 1996-04-02 | $7.95 | $8.84 | 330 | — | — |
| 1996-04-01 | $7.95 | $8.84 | 220 | — | — |
| 1996-03-29 | $7.95 | $8.84 | 35,750 | — | — |
| 1996-03-28 | $7.95 | $8.84 | 110 | — | — |
| 1996-03-27 | $7.39 | $8.21 | 69,960 | — | — |
| 1996-03-26 | $7.95 | $8.84 | 60,720 | — | — |
| 1996-03-25 | $7.39 | $8.21 | 12,760 | — | — |
| 1996-03-22 | $8.18 | $9.09 | 0 | — | — |
| 1996-03-21 | $8.18 | $9.09 | 0 | — | — |
| 1996-03-20 | $8.18 | $9.09 | 99,550 | — | — |
| 1996-03-19 | $8.41 | $9.34 | 1,210 | — | — |
| 1996-03-18 | $8.41 | $9.34 | 2,640 | — | — |
| 1996-03-15 | $8.41 | $9.34 | 660 | — | — |
| 1996-03-14 | $7.84 | $8.71 | 440 | — | — |
| 1996-03-13 | $7.90 | $8.78 | 59,290 | — | — |
| 1996-03-12 | $8.41 | $9.34 | 6,050 | — | — |
| 1996-03-11 | $8.41 | $9.34 | 330 | — | — |
| 1996-03-08 | $8.30 | $9.22 | 1,100 | — | — |
| 1996-03-07 | $8.41 | $9.34 | 29,920 | — | — |
| 1996-03-06 | $8.64 | $9.60 | 24,310 | — | — |
| 1996-03-05 | $8.41 | $9.34 | 8,250 | — | — |
| 1996-03-04 | $8.18 | $9.09 | 990 | — | — |
| 1996-03-01 | $7.95 | $8.84 | 4,180 | — | — |
| 1996-02-29 | $8.18 | $9.09 | 330 | — | — |
| 1996-02-28 | $8.07 | $8.96 | 319,000 | — | — |
| 1996-02-27 | $8.35 | $9.28 | 5,500 | — | — |
| 1996-02-26 | $8.18 | $9.09 | 660 | — | — |
| 1996-02-23 | $8.86 | $9.85 | 0 | — | — |
| 1996-02-22 | $8.86 | $9.85 | 45,100 | — | — |
| 1996-02-21 | $8.18 | $9.09 | 3,300 | — | — |
| 1996-02-20 | $8.30 | $9.22 | 79,200 | — | — |
| 1996-02-16 | $8.18 | $9.09 | 3,410 | — | — |
| 1996-02-15 | $8.18 | $9.09 | 2,310 | — | — |
| 1996-02-14 | $8.52 | $9.47 | 330 | — | — |
| 1996-02-13 | $8.41 | $9.34 | 53,240 | — | — |
| 1996-02-12 | $8.86 | $9.85 | 56,320 | — | — |
| 1996-02-09 | $8.75 | $9.72 | 2,310 | — | — |
| 1996-02-08 | $8.86 | $9.85 | 15,400 | — | — |
| 1996-02-07 | $9.09 | $10.10 | 330 | — | — |
| 1996-02-06 | $8.52 | $9.47 | 7,150 | — | — |
| 1996-02-05 | $8.86 | $9.85 | 88,000 | — | — |
| 1996-02-02 | $8.41 | $9.34 | 4,620 | — | — |
| 1996-02-01 | $7.84 | $8.71 | 28,930 | — | — |
| 1996-01-31 | $7.73 | $8.59 | 3,630 | — | — |
| 1996-01-30 | $8.18 | $9.09 | 440 | — | — |
| 1996-01-29 | $7.95 | $8.84 | 0 | — | — |
| 1996-01-26 | $7.95 | $8.84 | 8,910 | — | — |
| 1996-01-25 | $7.73 | $8.59 | 0 | — | — |
| 1996-01-24 | $7.73 | $8.59 | 6,160 | — | — |
| 1996-01-23 | $8.41 | $9.34 | 880 | — | — |
| 1996-01-22 | $8.41 | $9.34 | 440 | — | — |
| 1996-01-19 | $8.41 | $9.34 | 220 | — | — |
| 1996-01-18 | $8.41 | $9.34 | 2,860 | — | — |
| 1996-01-17 | $8.41 | $9.34 | 4,180 | — | — |
| 1996-01-16 | $7.84 | $8.71 | 12,540 | — | — |
| 1996-01-15 | $8.41 | $9.34 | 440 | — | — |
| 1996-01-12 | $8.41 | $9.34 | 28,600 | — | — |
| 1996-01-11 | $8.86 | $9.85 | 1,980 | — | — |
| 1996-01-10 | $8.18 | $9.09 | 6,270 | — | — |
| 1996-01-09 | $8.41 | $9.34 | 13,750 | — | — |
| 1996-01-08 | $8.98 | $9.97 | 5,170 | — | — |
| 1996-01-05 | $8.98 | $9.97 | 990 | — | — |
| 1996-01-04 | $8.98 | $9.97 | 1,430 | — | — |
| 1996-01-03 | $8.98 | $9.97 | 4,620 | — | — |
| 1996-01-02 | $8.41 | $9.34 | 220 | — | — |