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
- 1989-11-09 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 | $11.50 | $11.50 | 1,869,200 | — | — |
| 1996-12-30 | $11.16 | $11.16 | 1,420,400 | — | — |
| 1996-12-27 | $11.28 | $11.28 | 523,200 | — | — |
| 1996-12-26 | $11.41 | $11.41 | 1,679,600 | — | — |
| 1996-12-24 | $11.00 | $11.00 | 958,400 | — | — |
| 1996-12-23 | $11.00 | $11.00 | 2,024,000 | — | — |
| 1996-12-20 | $10.78 | $10.78 | 1,916,000 | — | — |
| 1996-12-19 | $10.63 | $10.63 | 1,500,400 | — | — |
| 1996-12-18 | $10.66 | $10.66 | 3,935,600 | — | — |
| 1996-12-17 | $9.91 | $9.91 | 3,142,400 | — | — |
| 1996-12-16 | $9.81 | $9.81 | 1,486,800 | — | — |
| 1996-12-13 | $10.34 | $10.34 | 1,706,800 | — | — |
| 1996-12-12 | $10.69 | $10.69 | 1,319,200 | — | — |
| 1996-12-11 | $10.84 | $10.84 | 3,610,800 | — | — |
| 1996-12-10 | $11.06 | $11.06 | 1,430,800 | — | — |
| 1996-12-09 | $11.50 | $11.50 | 1,744,000 | — | — |
| 1996-12-06 | $11.28 | $11.28 | 3,054,000 | — | — |
| 1996-12-05 | $11.38 | $11.38 | 1,552,400 | — | — |
| 1996-12-04 | $11.56 | $11.56 | 2,888,400 | — | — |
| 1996-12-03 | $11.47 | $11.47 | 2,647,200 | — | — |
| 1996-12-02 | $11.06 | $11.06 | 436,800 | — | — |
| 1996-11-29 | $11.19 | $11.19 | 459,200 | — | — |
| 1996-11-27 | $11.31 | $11.31 | 2,976,800 | — | — |
| 1996-11-26 | $11.00 | $11.00 | 2,454,800 | — | — |
| 1996-11-25 | $10.92 | $10.92 | 4,327,600 | — | — |
| 1996-11-22 | $11.06 | $11.06 | 5,944,800 | — | — |
| 1996-11-21 | $9.84 | $9.84 | 1,246,000 | — | — |
| 1996-11-20 | $9.83 | $9.83 | 2,554,800 | — | — |
| 1996-11-19 | $9.75 | $9.75 | 1,940,400 | — | — |
| 1996-11-18 | $9.75 | $9.75 | 1,429,200 | — | — |
| 1996-11-15 | $9.72 | $9.72 | 1,934,000 | — | — |
| 1996-11-14 | $9.84 | $9.84 | 2,692,800 | — | — |
| 1996-11-13 | $9.83 | $9.83 | 2,772,000 | — | — |
| 1996-11-12 | $10.03 | $10.03 | 4,611,600 | — | — |
| 1996-11-11 | $9.98 | $9.98 | 2,183,200 | — | — |
| 1996-11-08 | $10.22 | $10.22 | 2,860,000 | — | — |
| 1996-11-07 | $9.97 | $9.97 | 5,258,000 | — | — |
| 1996-11-06 | $9.56 | $9.56 | 4,724,400 | — | — |
| 1996-11-05 | $9.25 | $9.25 | 2,106,000 | — | — |
| 1996-11-04 | $9.19 | $9.19 | 2,911,200 | — | — |
| 1996-11-01 | $9.16 | $9.16 | 3,246,400 | — | — |
| 1996-10-31 | $8.56 | $8.56 | 709,200 | — | — |
| 1996-10-30 | $8.59 | $8.59 | 1,829,600 | — | — |
| 1996-10-29 | $8.56 | $8.56 | 2,158,800 | — | — |
| 1996-10-28 | $8.44 | $8.44 | 904,000 | — | — |
| 1996-10-25 | $8.44 | $8.44 | 1,073,200 | — | — |
| 1996-10-24 | $8.34 | $8.34 | 1,534,400 | — | — |
| 1996-10-23 | $8.59 | $8.59 | 1,062,400 | — | — |
| 1996-10-22 | $8.47 | $8.47 | 1,300,000 | — | — |
| 1996-10-21 | $8.50 | $8.50 | 1,808,800 | — | — |
| 1996-10-18 | $8.41 | $8.41 | 2,034,000 | — | — |
| 1996-10-17 | $8.53 | $8.53 | 2,221,200 | — | — |
| 1996-10-16 | $8.78 | $8.78 | 2,249,200 | — | — |
| 1996-10-15 | $8.72 | $8.72 | 5,219,200 | — | — |
| 1996-10-14 | $8.50 | $8.50 | 2,634,000 | — | — |
| 1996-10-11 | $7.94 | $7.94 | 644,400 | — | — |
| 1996-10-10 | $7.84 | $7.84 | 3,076,800 | — | — |
| 1996-10-09 | $8.13 | $8.13 | 2,598,400 | — | — |
| 1996-10-08 | $7.56 | $7.56 | 2,148,400 | — | — |
| 1996-10-07 | $7.47 | $7.47 | 1,024,000 | — | — |
| 1996-10-04 | $7.56 | $7.56 | 2,027,200 | — | — |
| 1996-10-03 | $7.22 | $7.22 | 1,627,200 | — | — |
| 1996-10-02 | $7.25 | $7.25 | 1,539,600 | — | — |
| 1996-10-01 | $6.97 | $6.97 | 3,378,400 | — | — |
| 1996-09-30 | $7.22 | $7.22 | 1,599,200 | — | — |
| 1996-09-27 | $7.41 | $7.41 | 2,258,400 | — | — |
| 1996-09-26 | $7.28 | $7.28 | 3,132,800 | — | — |
| 1996-09-25 | $7.28 | $7.28 | 4,400,400 | — | — |
| 1996-09-24 | $7.63 | $7.63 | 3,925,200 | — | — |
| 1996-09-23 | $7.25 | $7.25 | 1,195,600 | — | — |
| 1996-09-20 | $7.22 | $7.22 | 2,125,200 | — | — |
| 1996-09-19 | $7.53 | $7.53 | 1,768,000 | — | — |
| 1996-09-18 | $7.38 | $7.38 | 3,160,400 | — | — |
| 1996-09-17 | $7.47 | $7.47 | 6,972,800 | — | — |
| 1996-09-16 | $6.72 | $6.72 | 2,367,200 | — | — |
| 1996-09-13 | $6.66 | $6.66 | 1,591,600 | — | — |
| 1996-09-12 | $6.44 | $6.44 | 1,610,800 | — | — |
| 1996-09-11 | $6.44 | $6.44 | 2,991,200 | — | — |
| 1996-09-10 | $6.22 | $6.22 | 2,697,600 | — | — |
| 1996-09-09 | $6.34 | $6.34 | 1,429,200 | — | — |
| 1996-09-06 | $6.47 | $6.47 | 1,911,200 | — | — |
| 1996-09-05 | $6.63 | $6.63 | 2,847,200 | — | — |
| 1996-09-04 | $7.34 | $7.34 | 1,498,800 | — | — |
| 1996-09-03 | $7.41 | $7.41 | 2,877,200 | — | — |
| 1996-08-30 | $7.09 | $7.09 | 554,800 | — | — |
| 1996-08-29 | $6.95 | $6.95 | 1,309,200 | — | — |
| 1996-08-28 | $6.87 | $6.87 | 854,400 | — | — |
| 1996-08-27 | $7.25 | $7.25 | 1,022,800 | — | — |
| 1996-08-26 | $7.25 | $7.25 | 873,600 | — | — |
| 1996-08-23 | $7.19 | $7.19 | 611,600 | — | — |
| 1996-08-22 | $7.31 | $7.31 | 1,467,200 | — | — |
| 1996-08-21 | $7.38 | $7.38 | 1,959,200 | — | — |
| 1996-08-20 | $6.91 | $6.91 | 950,400 | — | — |
| 1996-08-19 | $7.00 | $7.00 | 568,000 | — | — |
| 1996-08-16 | $6.97 | $6.97 | 1,129,600 | — | — |
| 1996-08-15 | $6.97 | $6.97 | 1,506,400 | — | — |
| 1996-08-14 | $6.97 | $6.97 | 3,875,200 | — | — |
| 1996-08-13 | $6.50 | $6.50 | 3,119,600 | — | — |
| 1996-08-12 | $7.03 | $7.03 | 1,249,600 | — | — |
| 1996-08-09 | $6.91 | $6.91 | 2,335,600 | — | — |
| 1996-08-08 | $7.06 | $7.06 | 2,062,400 | — | — |
| 1996-08-07 | $7.41 | $7.41 | 2,738,800 | — | — |
| 1996-08-06 | $7.00 | $7.00 | 3,095,600 | — | — |
| 1996-08-05 | $6.84 | $6.84 | 1,848,000 | — | — |
| 1996-08-02 | $7.03 | $7.03 | 2,256,000 | — | — |
| 1996-08-01 | $6.78 | $6.78 | 1,985,200 | — | — |
| 1996-07-31 | $6.47 | $6.47 | 2,400,400 | — | — |
| 1996-07-30 | $6.44 | $6.44 | 3,374,000 | — | — |
| 1996-07-29 | $5.91 | $5.91 | 2,012,000 | — | — |
| 1996-07-26 | $6.16 | $6.16 | 2,602,400 | — | — |
| 1996-07-25 | $5.63 | $5.63 | 1,062,800 | — | — |
| 1996-07-24 | $5.59 | $5.59 | 2,360,800 | — | — |
| 1996-07-23 | $5.53 | $5.53 | 1,410,400 | — | — |
| 1996-07-22 | $5.66 | $5.66 | 728,000 | — | — |
| 1996-07-19 | $5.78 | $5.78 | 1,820,400 | — | — |
| 1996-07-18 | $5.81 | $5.81 | 3,110,000 | — | — |
| 1996-07-17 | $5.94 | $5.94 | 5,372,800 | — | — |
| 1996-07-16 | $5.22 | $5.22 | 5,780,400 | — | — |
| 1996-07-15 | $5.13 | $5.13 | 1,244,400 | — | — |
| 1996-07-12 | $5.50 | $5.50 | 2,261,200 | — | — |
| 1996-07-11 | $5.84 | $5.84 | 2,848,000 | — | — |
| 1996-07-10 | $5.78 | $5.78 | 1,914,800 | — | — |
| 1996-07-09 | $5.75 | $5.75 | 1,213,200 | — | — |
| 1996-07-08 | $5.78 | $5.78 | 2,368,000 | — | — |
| 1996-07-05 | $5.84 | $5.84 | 1,034,800 | — | — |
| 1996-07-03 | $5.91 | $5.91 | 2,404,400 | — | — |
| 1996-07-02 | $5.91 | $5.91 | 1,213,200 | — | — |
| 1996-07-01 | $6.13 | $6.13 | 1,613,600 | — | — |
| 1996-06-28 | $6.03 | $6.03 | 2,453,600 | — | — |
| 1996-06-27 | $6.31 | $6.31 | 2,634,800 | — | — |
| 1996-06-26 | $5.88 | $5.88 | 2,393,200 | — | — |
| 1996-06-25 | $5.81 | $5.81 | 2,227,200 | — | — |
| 1996-06-24 | $5.81 | $5.81 | 4,112,000 | — | — |
| 1996-06-21 | $5.72 | $5.72 | 3,765,600 | — | — |
| 1996-06-20 | $5.69 | $5.69 | 7,953,600 | — | — |
| 1996-06-19 | $6.03 | $6.03 | 6,100,000 | — | — |
| 1996-06-18 | $6.34 | $6.34 | 19,067,600 | — | — |
| 1996-06-17 | $8.56 | $8.56 | 751,200 | — | — |
| 1996-06-14 | $8.69 | $8.69 | 1,338,800 | — | — |
| 1996-06-13 | $8.63 | $8.63 | 2,859,200 | — | — |
| 1996-06-12 | $9.00 | $9.00 | 3,419,600 | — | — |
| 1996-06-11 | $8.75 | $8.75 | 4,536,000 | — | — |
| 1996-06-10 | $8.56 | $8.56 | 2,331,200 | — | — |
| 1996-06-07 | $8.63 | $8.63 | 5,068,800 | — | — |
| 1996-06-06 | $7.88 | $7.88 | 2,068,400 | — | — |
| 1996-06-05 | $7.97 | $7.97 | 2,454,000 | — | — |
| 1996-06-04 | $8.44 | $8.44 | 976,400 | — | — |
| 1996-06-03 | $8.44 | $8.44 | 1,027,200 | — | — |
| 1996-05-31 | $8.66 | $8.66 | 3,202,800 | — | — |
| 1996-05-30 | $8.34 | $8.34 | 2,565,200 | — | — |
| 1996-05-29 | $8.00 | $8.00 | 2,258,800 | — | — |
| 1996-05-28 | $8.09 | $8.09 | 1,934,400 | — | — |
| 1996-05-24 | $7.81 | $7.81 | 524,000 | — | — |
| 1996-05-23 | $7.94 | $7.94 | 1,596,400 | — | — |
| 1996-05-22 | $8.34 | $8.34 | 1,374,800 | — | — |
| 1996-05-21 | $8.22 | $8.22 | 1,583,600 | — | — |
| 1996-05-20 | $8.66 | $8.66 | 448,400 | — | — |
| 1996-05-17 | $8.59 | $8.59 | 871,200 | — | — |
| 1996-05-16 | $8.75 | $8.75 | 811,200 | — | — |
| 1996-05-15 | $8.66 | $8.66 | 1,412,000 | — | — |
| 1996-05-14 | $8.92 | $8.92 | 2,286,800 | — | — |
| 1996-05-13 | $8.50 | $8.50 | 2,055,600 | — | — |
| 1996-05-10 | $8.50 | $8.50 | 1,358,800 | — | — |
| 1996-05-09 | $8.47 | $8.47 | 2,578,400 | — | — |
| 1996-05-08 | $8.59 | $8.59 | 2,239,200 | — | — |
| 1996-05-07 | $8.47 | $8.47 | 1,026,400 | — | — |
| 1996-05-06 | $8.59 | $8.59 | 1,587,600 | — | — |
| 1996-05-03 | $8.53 | $8.53 | 2,840,000 | — | — |
| 1996-05-02 | $8.63 | $8.63 | 2,887,200 | — | — |
| 1996-05-01 | $8.56 | $8.56 | 1,917,200 | — | — |
| 1996-04-30 | $8.19 | $8.19 | 894,000 | — | — |
| 1996-04-29 | $8.13 | $8.13 | 858,000 | — | — |
| 1996-04-26 | $8.31 | $8.31 | 985,200 | — | — |
| 1996-04-25 | $8.38 | $8.38 | 2,376,000 | — | — |
| 1996-04-24 | $8.47 | $8.47 | 2,370,800 | — | — |
| 1996-04-23 | $8.06 | $8.06 | 2,141,600 | — | — |
| 1996-04-22 | $8.00 | $8.00 | 3,693,600 | — | — |
| 1996-04-19 | $7.63 | $7.63 | 1,574,000 | — | — |
| 1996-04-18 | $7.69 | $7.69 | 4,505,600 | — | — |
| 1996-04-17 | $7.19 | $7.19 | 1,828,400 | — | — |
| 1996-04-16 | $7.25 | $7.25 | 2,066,800 | — | — |
| 1996-04-15 | $7.47 | $7.47 | 1,912,000 | — | — |
| 1996-04-12 | $6.91 | $6.91 | 2,140,400 | — | — |
| 1996-04-11 | $7.25 | $7.25 | 6,140,400 | — | — |
| 1996-04-10 | $7.91 | $7.91 | 1,426,000 | — | — |
| 1996-04-09 | $7.84 | $7.84 | 1,602,800 | — | — |
| 1996-04-08 | $8.16 | $8.16 | 3,033,600 | — | — |
| 1996-04-04 | $7.66 | $7.66 | 2,036,800 | — | — |
| 1996-04-03 | $7.72 | $7.72 | 2,649,200 | — | — |
| 1996-04-02 | $7.16 | $7.16 | 1,098,000 | — | — |
| 1996-04-01 | $7.06 | $7.06 | 420,800 | — | — |
| 1996-03-29 | $7.09 | $7.09 | 1,012,800 | — | — |
| 1996-03-28 | $7.00 | $7.00 | 1,674,800 | — | — |
| 1996-03-27 | $6.84 | $6.84 | 623,200 | — | — |
| 1996-03-26 | $6.91 | $6.91 | 1,445,600 | — | — |
| 1996-03-25 | $6.88 | $6.88 | 1,416,800 | — | — |
| 1996-03-22 | $7.38 | $7.38 | 1,063,200 | — | — |
| 1996-03-21 | $7.31 | $7.31 | 1,089,600 | — | — |
| 1996-03-20 | $7.38 | $7.38 | 2,104,000 | — | — |
| 1996-03-19 | $7.53 | $7.53 | 3,708,000 | — | — |
| 1996-03-18 | $7.47 | $7.47 | 2,784,800 | — | — |
| 1996-03-15 | $7.19 | $7.19 | 2,533,600 | — | — |
| 1996-03-14 | $7.09 | $7.09 | 4,335,600 | — | — |
| 1996-03-13 | $6.69 | $6.69 | 4,291,600 | — | — |
| 1996-03-12 | $6.81 | $6.81 | 1,930,400 | — | — |
| 1996-03-11 | $7.06 | $7.06 | 2,952,400 | — | — |
| 1996-03-08 | $6.94 | $6.94 | 3,058,800 | — | — |
| 1996-03-07 | $6.88 | $6.88 | 1,916,400 | — | — |
| 1996-03-06 | $7.34 | $7.34 | 2,363,600 | — | — |
| 1996-03-05 | $7.95 | $7.95 | 1,940,000 | — | — |
| 1996-03-04 | $7.63 | $7.63 | 2,321,200 | — | — |
| 1996-03-01 | $7.72 | $7.72 | 3,230,000 | — | — |
| 1996-02-29 | $8.22 | $8.22 | 4,323,200 | — | — |
| 1996-02-28 | $8.53 | $8.53 | 730,400 | — | — |
| 1996-02-27 | $8.63 | $8.63 | 1,580,000 | — | — |
| 1996-02-26 | $8.94 | $8.94 | 1,510,000 | — | — |
| 1996-02-23 | $8.97 | $8.97 | 3,514,800 | — | — |
| 1996-02-22 | $9.19 | $9.19 | 5,384,800 | — | — |
| 1996-02-21 | $8.38 | $8.38 | 1,159,200 | — | — |
| 1996-02-20 | $8.22 | $8.22 | 1,380,400 | — | — |
| 1996-02-16 | $8.47 | $8.47 | 567,600 | — | — |
| 1996-02-15 | $8.34 | $8.34 | 1,212,800 | — | — |
| 1996-02-14 | $8.31 | $8.31 | 2,385,600 | — | — |
| 1996-02-13 | $8.16 | $8.16 | 1,837,600 | — | — |
| 1996-02-12 | $8.50 | $8.50 | 1,323,600 | — | — |
| 1996-02-09 | $8.36 | $8.36 | 1,963,600 | — | — |
| 1996-02-08 | $8.25 | $8.25 | 2,456,800 | — | — |
| 1996-02-07 | $7.97 | $7.97 | 2,195,600 | — | — |
| 1996-02-06 | $8.34 | $8.34 | 1,807,200 | — | — |
| 1996-02-05 | $8.44 | $8.44 | 2,586,400 | — | — |
| 1996-02-02 | $8.06 | $8.06 | 1,211,200 | — | — |
| 1996-02-01 | $8.38 | $8.38 | 2,034,000 | — | — |
| 1996-01-31 | $8.19 | $8.19 | 2,289,600 | — | — |
| 1996-01-30 | $7.72 | $7.72 | 588,000 | — | — |
| 1996-01-29 | $7.72 | $7.72 | 1,453,200 | — | — |
| 1996-01-26 | $7.91 | $7.91 | 2,706,400 | — | — |
| 1996-01-25 | $7.53 | $7.53 | 2,277,600 | — | — |
| 1996-01-24 | $7.84 | $7.84 | 3,330,000 | — | — |
| 1996-01-23 | $7.53 | $7.53 | 1,776,000 | — | — |
| 1996-01-22 | $7.41 | $7.41 | 3,111,200 | — | — |
| 1996-01-19 | $7.25 | $7.25 | 2,685,600 | — | — |
| 1996-01-18 | $7.19 | $7.19 | 3,133,600 | — | — |
| 1996-01-17 | $7.56 | $7.56 | 7,060,000 | — | — |
| 1996-01-16 | $7.39 | $7.39 | 8,048,000 | — | — |
| 1996-01-15 | $6.94 | $6.94 | 11,032,800 | — | — |
| 1996-01-12 | $8.25 | $8.25 | 2,011,200 | — | — |
| 1996-01-11 | $8.44 | $8.44 | 4,032,800 | — | — |
| 1996-01-10 | $7.81 | $7.81 | 3,107,600 | — | — |
| 1996-01-09 | $7.81 | $7.81 | 1,554,800 | — | — |
| 1996-01-08 | $8.16 | $8.16 | 247,200 | — | — |
| 1996-01-05 | $8.34 | $8.34 | 3,253,200 | — | — |
| 1996-01-04 | $8.09 | $8.09 | 3,003,600 | — | — |
| 1996-01-03 | $7.75 | $7.75 | 1,047,600 | — | — |
| 1996-01-02 | $8.06 | $8.06 | 812,400 | — | — |