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
- 1996-02-15 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 | $7.63 | $7.63 | 30,900 | — | — |
| 1996-12-30 | $7.63 | $7.63 | 26,800 | — | — |
| 1996-12-27 | $7.75 | $7.75 | 41,800 | — | — |
| 1996-12-26 | $7.13 | $7.13 | 21,800 | — | — |
| 1996-12-24 | $7.25 | $7.25 | 27,500 | — | — |
| 1996-12-23 | $6.50 | $6.50 | 56,100 | — | — |
| 1996-12-20 | $6.63 | $6.63 | 73,800 | — | — |
| 1996-12-19 | $7.00 | $7.00 | 41,300 | — | — |
| 1996-12-18 | $6.75 | $6.75 | 20,700 | — | — |
| 1996-12-17 | $6.75 | $6.75 | 78,600 | — | — |
| 1996-12-16 | $6.75 | $6.75 | 12,700 | — | — |
| 1996-12-13 | $6.88 | $6.88 | 8,900 | — | — |
| 1996-12-12 | $6.88 | $6.88 | 69,600 | — | — |
| 1996-12-11 | $7.13 | $7.13 | 34,400 | — | — |
| 1996-12-10 | $7.63 | $7.63 | 11,300 | — | — |
| 1996-12-09 | $7.38 | $7.38 | 31,500 | — | — |
| 1996-12-06 | $7.75 | $7.75 | 14,300 | — | — |
| 1996-12-05 | $7.50 | $7.50 | 17,700 | — | — |
| 1996-12-04 | $7.44 | $7.44 | 42,200 | — | — |
| 1996-12-03 | $8.38 | $8.38 | 18,500 | — | — |
| 1996-12-02 | $8.63 | $8.63 | 3,000 | — | — |
| 1996-11-29 | $8.50 | $8.50 | 11,500 | — | — |
| 1996-11-27 | $8.75 | $8.75 | 1,300 | — | — |
| 1996-11-26 | $8.25 | $8.25 | 44,500 | — | — |
| 1996-11-25 | $8.75 | $8.75 | 43,000 | — | — |
| 1996-11-22 | $8.25 | $8.25 | 5,800 | — | — |
| 1996-11-21 | $8.25 | $8.25 | 4,600 | — | — |
| 1996-11-20 | $8.75 | $8.75 | 1,200 | — | — |
| 1996-11-19 | $8.25 | $8.25 | 2,800 | — | — |
| 1996-11-18 | $8.50 | $8.50 | 2,900 | — | — |
| 1996-11-15 | $9.25 | $9.25 | 1,800 | — | — |
| 1996-11-14 | $9.25 | $9.25 | 4,400 | — | — |
| 1996-11-13 | $8.50 | $8.50 | 17,800 | — | — |
| 1996-11-12 | $8.63 | $8.63 | 54,400 | — | — |
| 1996-11-11 | $8.50 | $8.50 | 21,800 | — | — |
| 1996-11-08 | $9.25 | $9.25 | 3,100 | — | — |
| 1996-11-07 | $8.50 | $8.50 | 9,200 | — | — |
| 1996-11-06 | $9.25 | $9.25 | 175,100 | — | — |
| 1996-11-05 | $9.25 | $9.25 | 69,700 | — | — |
| 1996-11-04 | $8.63 | $8.63 | 12,200 | — | — |
| 1996-11-01 | $8.56 | $8.56 | 2,000 | — | — |
| 1996-10-31 | $8.88 | $8.88 | 27,700 | — | — |
| 1996-10-30 | $8.63 | $8.63 | 2,800 | — | — |
| 1996-10-29 | $9.00 | $9.00 | 4,600 | — | — |
| 1996-10-28 | $9.50 | $9.50 | 900 | — | — |
| 1996-10-25 | $8.75 | $8.75 | 5,000 | — | — |
| 1996-10-24 | $8.75 | $8.75 | 8,600 | — | — |
| 1996-10-23 | $8.75 | $8.75 | 39,300 | — | — |
| 1996-10-22 | $8.50 | $8.50 | 82,800 | — | — |
| 1996-10-21 | $8.50 | $8.50 | 4,200 | — | — |
| 1996-10-18 | $8.50 | $8.50 | 5,200 | — | — |
| 1996-10-17 | $8.88 | $8.88 | 10,300 | — | — |
| 1996-10-16 | $8.75 | $8.75 | 23,500 | — | — |
| 1996-10-15 | $9.50 | $9.50 | 13,700 | — | — |
| 1996-10-14 | $9.50 | $9.50 | 200 | — | — |
| 1996-10-11 | $9.50 | $9.50 | 9,200 | — | — |
| 1996-10-10 | $10.00 | $10.00 | 10,300 | — | — |
| 1996-10-09 | $10.25 | $10.25 | 203,400 | — | — |
| 1996-10-08 | $9.50 | $9.50 | 56,000 | — | — |
| 1996-10-07 | $9.38 | $9.38 | 11,800 | — | — |
| 1996-10-04 | $9.75 | $9.75 | 6,600 | — | — |
| 1996-10-03 | $9.38 | $9.38 | 40,700 | — | — |
| 1996-10-02 | $9.75 | $9.75 | 11,900 | — | — |
| 1996-10-01 | $9.75 | $9.75 | 14,200 | — | — |
| 1996-09-30 | $9.75 | $9.75 | 65,000 | — | — |
| 1996-09-27 | $9.75 | $9.75 | 102,600 | — | — |
| 1996-09-26 | $9.13 | $9.13 | 97,500 | — | — |
| 1996-09-25 | $9.13 | $9.13 | 149,100 | — | — |
| 1996-09-24 | $8.63 | $8.63 | 6,900 | — | — |
| 1996-09-23 | $8.50 | $8.50 | 1,500 | — | — |
| 1996-09-20 | $8.75 | $8.75 | 7,400 | — | — |
| 1996-09-19 | $8.75 | $8.75 | 85,800 | — | — |
| 1996-09-18 | $8.75 | $8.75 | 7,700 | — | — |
| 1996-09-17 | $8.88 | $8.88 | 56,500 | — | — |
| 1996-09-16 | $8.75 | $8.75 | 11,600 | — | — |
| 1996-09-13 | $9.63 | $9.63 | 3,900 | — | — |
| 1996-09-12 | $8.88 | $8.88 | 19,900 | — | — |
| 1996-09-11 | $9.63 | $9.63 | 4,900 | — | — |
| 1996-09-10 | $8.63 | $8.63 | 85,600 | — | — |
| 1996-09-09 | $9.00 | $9.00 | 712,200 | — | — |
| 1996-09-06 | $8.75 | $8.75 | 86,600 | — | — |
| 1996-09-05 | $10.00 | $10.00 | 324,800 | — | — |
| 1996-09-04 | $13.75 | $13.75 | 4,700 | — | — |
| 1996-09-03 | $14.00 | $14.00 | 1,400 | — | — |
| 1996-08-30 | $14.00 | $14.00 | 5,000 | — | — |
| 1996-08-29 | $14.00 | $14.00 | 160,400 | — | — |
| 1996-08-28 | $14.00 | $14.00 | 1,500 | — | — |
| 1996-08-27 | $14.00 | $14.00 | 36,400 | — | — |
| 1996-08-26 | $14.00 | $14.00 | 6,100 | — | — |
| 1996-08-23 | $14.63 | $14.63 | 7,400 | — | — |
| 1996-08-22 | $15.50 | $15.50 | 0 | — | — |
| 1996-08-21 | $15.50 | $15.50 | 56,900 | — | — |
| 1996-08-20 | $15.00 | $15.00 | 3,300 | — | — |
| 1996-08-19 | $14.75 | $14.75 | 30,900 | — | — |
| 1996-08-16 | $15.00 | $15.00 | 18,900 | — | — |
| 1996-08-15 | $15.00 | $15.00 | 36,600 | — | — |
| 1996-08-14 | $15.13 | $15.13 | 57,200 | — | — |
| 1996-08-13 | $15.00 | $15.00 | 500 | — | — |
| 1996-08-12 | $15.75 | $15.75 | 0 | — | — |
| 1996-08-09 | $15.75 | $15.75 | 0 | — | — |
| 1996-08-08 | $15.75 | $15.75 | 4,800 | — | — |
| 1996-08-07 | $16.00 | $16.00 | 1,900 | — | — |
| 1996-08-06 | $15.00 | $15.00 | 1,500 | — | — |
| 1996-08-05 | $15.50 | $15.50 | 0 | — | — |
| 1996-08-02 | $15.50 | $15.50 | 0 | — | — |
| 1996-08-01 | $15.50 | $15.50 | 800 | — | — |
| 1996-07-31 | $15.00 | $15.00 | 1,500 | — | — |
| 1996-07-30 | $16.00 | $16.00 | 300 | — | — |
| 1996-07-29 | $16.00 | $16.00 | 4,200 | — | — |
| 1996-07-26 | $16.00 | $16.00 | 2,700 | — | — |
| 1996-07-25 | $15.00 | $15.00 | 1,000 | — | — |
| 1996-07-24 | $15.00 | $15.00 | 12,500 | — | — |
| 1996-07-23 | $15.00 | $15.00 | 102,600 | — | — |
| 1996-07-22 | $15.63 | $15.63 | 0 | — | — |
| 1996-07-19 | $15.63 | $15.63 | 0 | — | — |
| 1996-07-18 | $15.63 | $15.63 | 5,100 | — | — |
| 1996-07-17 | $15.38 | $15.38 | 4,700 | — | — |
| 1996-07-16 | $15.00 | $15.00 | 116,100 | — | — |
| 1996-07-15 | $17.75 | $17.75 | 7,200 | — | — |
| 1996-07-12 | $16.25 | $16.25 | 15,600 | — | — |
| 1996-07-11 | $16.50 | $16.50 | 24,400 | — | — |
| 1996-07-10 | $17.75 | $17.75 | 300 | — | — |
| 1996-07-09 | $17.75 | $17.75 | 3,100 | — | — |
| 1996-07-08 | $18.25 | $18.25 | 17,900 | — | — |
| 1996-07-05 | $19.25 | $19.25 | 6,500 | — | — |
| 1996-07-03 | $19.25 | $19.25 | 7,800 | — | — |
| 1996-07-02 | $20.00 | $20.00 | 12,600 | — | — |
| 1996-07-01 | $20.25 | $20.25 | 36,000 | — | — |
| 1996-06-28 | $19.00 | $19.00 | 14,900 | — | — |
| 1996-06-27 | $17.25 | $17.25 | 73,100 | — | — |
| 1996-06-26 | $16.38 | $16.38 | 38,600 | — | — |
| 1996-06-25 | $16.25 | $16.25 | 35,100 | — | — |
| 1996-06-24 | $18.00 | $18.00 | 16,200 | — | — |
| 1996-06-21 | $18.50 | $18.50 | 35,700 | — | — |
| 1996-06-20 | $19.25 | $19.25 | 13,600 | — | — |
| 1996-06-19 | $19.75 | $19.75 | 12,900 | — | — |
| 1996-06-18 | $19.75 | $19.75 | 5,400 | — | — |
| 1996-06-17 | $19.75 | $19.75 | 7,600 | — | — |
| 1996-06-14 | $19.75 | $19.75 | 11,800 | — | — |
| 1996-06-13 | $20.50 | $20.50 | 3,300 | — | — |
| 1996-06-12 | $20.75 | $20.75 | 1,200 | — | — |
| 1996-06-11 | $20.50 | $20.50 | 6,200 | — | — |
| 1996-06-10 | $19.75 | $19.75 | 226,500 | — | — |
| 1996-06-07 | $20.75 | $20.75 | 13,500 | — | — |
| 1996-06-06 | $19.75 | $19.75 | 11,900 | — | — |
| 1996-06-05 | $20.75 | $20.75 | 900 | — | — |
| 1996-06-04 | $20.00 | $20.00 | 16,800 | — | — |
| 1996-06-03 | $20.00 | $20.00 | 9,400 | — | — |
| 1996-05-31 | $20.75 | $20.75 | 5,900 | — | — |
| 1996-05-30 | $20.25 | $20.25 | 16,100 | — | — |
| 1996-05-29 | $20.75 | $20.75 | 6,200 | — | — |
| 1996-05-28 | $20.38 | $20.38 | 34,700 | — | — |
| 1996-05-24 | $19.75 | $19.75 | 17,500 | — | — |
| 1996-05-23 | $19.75 | $19.75 | 8,600 | — | — |
| 1996-05-22 | $19.75 | $19.75 | 11,100 | — | — |
| 1996-05-21 | $20.00 | $20.00 | 24,800 | — | — |
| 1996-05-20 | $19.00 | $19.00 | 2,700 | — | — |
| 1996-05-17 | $19.50 | $19.50 | 3,000 | — | — |
| 1996-05-16 | $19.50 | $19.50 | 9,400 | — | — |
| 1996-05-15 | $19.50 | $19.50 | 26,600 | — | — |
| 1996-05-14 | $19.00 | $19.00 | 28,400 | — | — |
| 1996-05-13 | $18.75 | $18.75 | 2,700 | — | — |
| 1996-05-10 | $18.00 | $18.00 | 32,200 | — | — |
| 1996-05-09 | $18.75 | $18.75 | 7,300 | — | — |
| 1996-05-08 | $18.75 | $18.75 | 25,800 | — | — |
| 1996-05-07 | $18.50 | $18.50 | 4,800 | — | — |
| 1996-05-06 | $19.50 | $19.50 | 20,400 | — | — |
| 1996-05-03 | $19.50 | $19.50 | 5,900 | — | — |
| 1996-05-02 | $19.00 | $19.00 | 18,200 | — | — |
| 1996-05-01 | $19.00 | $19.00 | 7,100 | — | — |
| 1996-04-30 | $19.00 | $19.00 | 37,700 | — | — |
| 1996-04-29 | $19.00 | $19.00 | 17,200 | — | — |
| 1996-04-26 | $18.00 | $18.00 | 4,300 | — | — |
| 1996-04-25 | $18.25 | $18.25 | 6,400 | — | — |
| 1996-04-24 | $18.25 | $18.25 | 13,400 | — | — |
| 1996-04-23 | $17.75 | $17.75 | 32,800 | — | — |
| 1996-04-22 | $17.50 | $17.50 | 16,500 | — | — |
| 1996-04-19 | $17.75 | $17.75 | 27,900 | — | — |
| 1996-04-18 | $17.25 | $17.25 | 43,200 | — | — |
| 1996-04-17 | $17.75 | $17.75 | 40,100 | — | — |
| 1996-04-16 | $15.50 | $15.50 | 12,300 | — | — |
| 1996-04-15 | $15.38 | $15.38 | 94,100 | — | — |
| 1996-04-12 | $15.38 | $15.38 | 253,100 | — | — |
| 1996-04-11 | $15.38 | $15.38 | 30,100 | — | — |
| 1996-04-10 | $15.38 | $15.38 | 125,400 | — | — |
| 1996-04-09 | $15.00 | $15.00 | 1,400 | — | — |
| 1996-04-08 | $15.00 | $15.00 | 19,100 | — | — |
| 1996-04-04 | $16.00 | $16.00 | 39,600 | — | — |
| 1996-04-03 | $15.50 | $15.50 | 25,200 | — | — |
| 1996-04-02 | $16.00 | $16.00 | 26,700 | — | — |
| 1996-04-01 | $16.25 | $16.25 | 72,800 | — | — |
| 1996-03-29 | $16.25 | $16.25 | 47,800 | — | — |
| 1996-03-28 | $16.00 | $16.00 | 54,700 | — | — |
| 1996-03-27 | $16.50 | $16.50 | 42,500 | — | — |
| 1996-03-26 | $17.00 | $17.00 | 77,700 | — | — |
| 1996-03-25 | $17.00 | $17.00 | 26,700 | — | — |
| 1996-03-22 | $16.50 | $16.50 | 10,000 | — | — |
| 1996-03-21 | $16.75 | $16.75 | 56,900 | — | — |
| 1996-03-20 | $15.75 | $15.75 | 61,300 | — | — |
| 1996-03-19 | $15.50 | $15.50 | 27,200 | — | — |
| 1996-03-18 | $16.00 | $16.00 | 73,300 | — | — |
| 1996-03-15 | $15.50 | $15.50 | 79,900 | — | — |
| 1996-03-14 | $15.00 | $15.00 | 115,000 | — | — |
| 1996-03-13 | $14.25 | $14.25 | 69,400 | — | — |
| 1996-03-12 | $14.00 | $14.00 | 18,200 | — | — |
| 1996-03-11 | $13.25 | $13.25 | 12,200 | — | — |
| 1996-03-08 | $13.25 | $13.25 | 114,000 | — | — |
| 1996-03-07 | $13.50 | $13.50 | 31,700 | — | — |
| 1996-03-06 | $13.38 | $13.38 | 56,000 | — | — |
| 1996-03-05 | $13.25 | $13.25 | 67,400 | — | — |
| 1996-03-04 | $13.38 | $13.38 | 102,500 | — | — |
| 1996-03-01 | $13.50 | $13.50 | 114,200 | — | — |
| 1996-02-29 | $13.00 | $13.00 | 224,600 | — | — |
| 1996-02-28 | $13.50 | $13.50 | 68,400 | — | — |
| 1996-02-27 | $13.00 | $13.00 | 87,900 | — | — |
| 1996-02-26 | $13.25 | $13.25 | 395,300 | — | — |
| 1996-02-23 | $13.63 | $13.63 | 174,700 | — | — |
| 1996-02-22 | $12.88 | $12.88 | 158,200 | — | — |
| 1996-02-21 | $12.50 | $12.50 | 94,000 | — | — |
| 1996-02-20 | $12.50 | $12.50 | 129,200 | — | — |
| 1996-02-16 | $12.75 | $12.75 | 421,000 | — | — |
| 1996-02-15 | $12.75 | $12.75 | 1,507,100 | — | — |