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
- 1988-05-02 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 | $8.72 | $8.72 | 346,800 | — | — |
| 1996-12-30 | $8.84 | $8.84 | 452,400 | — | — |
| 1996-12-27 | $8.91 | $8.91 | 832,400 | — | — |
| 1996-12-26 | $8.53 | $8.53 | 434,800 | — | — |
| 1996-12-24 | $8.66 | $8.66 | 60,400 | — | — |
| 1996-12-23 | $8.72 | $8.72 | 194,400 | — | — |
| 1996-12-20 | $8.84 | $8.84 | 189,600 | — | — |
| 1996-12-19 | $8.84 | $8.84 | 286,800 | — | — |
| 1996-12-18 | $8.81 | $8.81 | 253,200 | — | — |
| 1996-12-17 | $8.88 | $8.87 | 394,800 | — | — |
| 1996-12-16 | $9.13 | $9.12 | 311,200 | — | — |
| 1996-12-13 | $9.09 | $9.09 | 628,400 | — | — |
| 1996-12-12 | $9.00 | $9.00 | 775,200 | — | — |
| 1996-12-11 | $9.19 | $9.19 | 312,000 | — | — |
| 1996-12-10 | $9.34 | $9.34 | 211,600 | — | — |
| 1996-12-09 | $9.34 | $9.34 | 406,000 | — | — |
| 1996-12-06 | $9.28 | $9.28 | 294,400 | — | — |
| 1996-12-05 | $9.38 | $9.37 | 576,000 | — | — |
| 1996-12-04 | $9.22 | $9.22 | 396,400 | — | — |
| 1996-12-03 | $9.41 | $9.41 | 326,400 | — | — |
| 1996-12-02 | $9.41 | $9.41 | 729,200 | — | — |
| 1996-11-29 | $9.66 | $9.66 | 37,200 | — | — |
| 1996-11-27 | $9.50 | $9.50 | 251,200 | — | — |
| 1996-11-26 | $9.50 | $9.50 | 312,000 | — | — |
| 1996-11-25 | $9.63 | $9.62 | 585,600 | — | — |
| 1996-11-22 | $9.56 | $9.56 | 1,169,200 | — | — |
| 1996-11-21 | $9.19 | $9.19 | 865,600 | — | — |
| 1996-11-20 | $9.31 | $9.31 | 114,800 | — | — |
| 1996-11-19 | $9.19 | $9.19 | 542,400 | — | — |
| 1996-11-18 | $9.31 | $9.31 | 534,000 | — | — |
| 1996-11-15 | $9.38 | $9.37 | 597,200 | — | — |
| 1996-11-14 | $9.53 | $9.53 | 426,800 | — | — |
| 1996-11-13 | $9.50 | $9.50 | 438,000 | — | — |
| 1996-11-12 | $9.69 | $9.69 | 779,600 | — | — |
| 1996-11-11 | $9.84 | $9.84 | 1,146,800 | — | — |
| 1996-11-08 | $9.69 | $9.69 | 260,400 | — | — |
| 1996-11-07 | $9.69 | $9.69 | 1,996,400 | — | — |
| 1996-11-06 | $9.31 | $9.31 | 1,398,400 | — | — |
| 1996-11-05 | $9.34 | $9.34 | 194,400 | — | — |
| 1996-11-04 | $9.38 | $9.37 | 944,800 | — | — |
| 1996-11-01 | $9.63 | $9.62 | 326,800 | — | — |
| 1996-10-31 | $9.69 | $9.69 | 420,800 | — | — |
| 1996-10-30 | $10.00 | $10.00 | 90,000 | — | — |
| 1996-10-29 | $10.16 | $10.16 | 132,800 | — | — |
| 1996-10-28 | $10.25 | $10.25 | 115,200 | — | — |
| 1996-10-25 | $10.16 | $10.16 | 21,600 | — | — |
| 1996-10-24 | $10.16 | $10.16 | 194,400 | — | — |
| 1996-10-23 | $10.22 | $10.22 | 460,400 | — | — |
| 1996-10-22 | $10.38 | $10.37 | 309,200 | — | — |
| 1996-10-21 | $10.94 | $10.94 | 280,800 | — | — |
| 1996-10-18 | $10.97 | $10.97 | 145,200 | — | — |
| 1996-10-17 | $10.88 | $10.87 | 172,800 | — | — |
| 1996-10-16 | $10.91 | $10.91 | 252,800 | — | — |
| 1996-10-15 | $10.94 | $10.94 | 170,400 | — | — |
| 1996-10-14 | $10.97 | $10.97 | 51,200 | — | — |
| 1996-10-11 | $11.19 | $11.19 | 78,000 | — | — |
| 1996-10-10 | $11.06 | $11.06 | 164,400 | — | — |
| 1996-10-09 | $11.19 | $11.19 | 380,000 | — | — |
| 1996-10-08 | $11.28 | $11.28 | 494,800 | — | — |
| 1996-10-07 | $11.09 | $11.09 | 137,600 | — | — |
| 1996-10-04 | $11.03 | $11.03 | 260,000 | — | — |
| 1996-10-03 | $10.97 | $10.97 | 258,000 | — | — |
| 1996-10-02 | $10.75 | $10.75 | 462,000 | — | — |
| 1996-10-01 | $10.53 | $10.53 | 212,400 | — | — |
| 1996-09-30 | $10.56 | $10.56 | 692,400 | — | — |
| 1996-09-27 | $10.81 | $10.81 | 221,600 | — | — |
| 1996-09-26 | $10.75 | $10.75 | 343,600 | — | — |
| 1996-09-25 | $10.72 | $10.72 | 878,000 | — | — |
| 1996-09-24 | $10.66 | $10.66 | 422,400 | — | — |
| 1996-09-23 | $10.66 | $10.66 | 273,200 | — | — |
| 1996-09-20 | $10.63 | $10.62 | 741,600 | — | — |
| 1996-09-19 | $10.50 | $10.50 | 522,400 | — | — |
| 1996-09-18 | $10.69 | $10.69 | 682,000 | — | — |
| 1996-09-17 | $10.31 | $10.31 | 475,600 | — | — |
| 1996-09-16 | $10.03 | $10.03 | 299,200 | — | — |
| 1996-09-13 | $9.97 | $9.97 | 738,400 | — | — |
| 1996-09-12 | $9.88 | $9.87 | 345,200 | — | — |
| 1996-09-11 | $9.91 | $9.91 | 429,600 | — | — |
| 1996-09-10 | $9.91 | $9.91 | 1,179,600 | — | — |
| 1996-09-09 | $9.97 | $9.97 | 943,200 | — | — |
| 1996-09-06 | $9.88 | $9.87 | 542,800 | — | — |
| 1996-09-05 | $9.72 | $9.72 | 757,200 | — | — |
| 1996-09-04 | $9.47 | $9.47 | 890,000 | — | — |
| 1996-09-03 | $9.28 | $9.28 | 761,200 | — | — |
| 1996-08-30 | $9.44 | $9.44 | 510,400 | — | — |
| 1996-08-29 | $9.28 | $9.28 | 388,000 | — | — |
| 1996-08-28 | $9.41 | $9.41 | 1,258,000 | — | — |
| 1996-08-27 | $9.22 | $9.22 | 314,000 | — | — |
| 1996-08-26 | $9.38 | $9.37 | 1,014,000 | — | — |
| 1996-08-23 | $9.47 | $9.47 | 1,721,600 | — | — |
| 1996-08-22 | $9.28 | $9.28 | 2,910,400 | — | — |
| 1996-08-21 | $8.88 | $8.87 | 994,000 | — | — |
| 1996-08-20 | $9.06 | $9.06 | 630,800 | — | — |
| 1996-08-19 | $9.38 | $9.37 | 762,000 | — | — |
| 1996-08-16 | $9.44 | $9.44 | 256,800 | — | — |
| 1996-08-15 | $9.53 | $9.53 | 558,800 | — | — |
| 1996-08-14 | $9.53 | $9.53 | 687,600 | — | — |
| 1996-08-13 | $9.56 | $9.56 | 1,114,800 | — | — |
| 1996-08-12 | $10.00 | $10.00 | 1,066,400 | — | — |
| 1996-08-09 | $10.09 | $10.09 | 306,000 | — | — |
| 1996-08-08 | $10.19 | $10.19 | 581,600 | — | — |
| 1996-08-07 | $10.25 | $10.25 | 1,049,200 | — | — |
| 1996-08-06 | $10.38 | $10.37 | 733,600 | — | — |
| 1996-08-05 | $10.31 | $10.31 | 474,000 | — | — |
| 1996-08-02 | $10.03 | $10.03 | 554,800 | — | — |
| 1996-08-01 | $9.59 | $9.59 | 489,600 | — | — |
| 1996-07-31 | $9.34 | $9.34 | 368,000 | — | — |
| 1996-07-30 | $9.09 | $9.09 | 723,600 | — | — |
| 1996-07-29 | $9.16 | $9.16 | 318,000 | — | — |
| 1996-07-26 | $9.41 | $9.41 | 715,200 | — | — |
| 1996-07-25 | $9.09 | $9.09 | 652,800 | — | — |
| 1996-07-24 | $9.00 | $9.00 | 1,379,200 | — | — |
| 1996-07-23 | $9.34 | $9.34 | 830,800 | — | — |
| 1996-07-22 | $9.94 | $9.94 | 901,200 | — | — |
| 1996-07-19 | $10.25 | $10.25 | 446,000 | — | — |
| 1996-07-18 | $10.03 | $10.03 | 742,400 | — | — |
| 1996-07-17 | $9.94 | $9.94 | 1,138,000 | — | — |
| 1996-07-16 | $9.22 | $9.22 | 2,194,800 | — | — |
| 1996-07-15 | $9.88 | $9.87 | 883,600 | — | — |
| 1996-07-12 | $10.22 | $10.22 | 476,000 | — | — |
| 1996-07-11 | $10.28 | $10.28 | 1,278,800 | — | — |
| 1996-07-10 | $10.44 | $10.44 | 879,600 | — | — |
| 1996-07-09 | $10.38 | $10.37 | 928,800 | — | — |
| 1996-07-08 | $10.00 | $10.00 | 606,800 | — | — |
| 1996-07-05 | $10.25 | $10.25 | 248,400 | — | — |
| 1996-07-03 | $10.41 | $10.41 | 1,310,400 | — | — |
| 1996-07-02 | $10.50 | $10.50 | 2,173,600 | — | — |
| 1996-07-01 | $10.31 | $10.31 | 1,694,400 | — | — |
| 1996-06-28 | $9.97 | $9.97 | 2,094,000 | — | — |
| 1996-06-27 | $9.91 | $9.91 | 9,376,800 | — | — |
| 1996-06-26 | $9.88 | $9.87 | 705,600 | — | — |
| 1996-06-25 | $10.44 | $10.44 | 547,200 | — | — |
| 1996-06-24 | $10.47 | $10.47 | 464,000 | — | — |
| 1996-06-21 | $10.84 | $10.84 | 436,000 | — | — |
| 1996-06-20 | $11.16 | $11.16 | 478,000 | — | — |
| 1996-06-19 | $11.38 | $11.37 | 180,400 | — | — |
| 1996-06-18 | $11.47 | $11.47 | 318,400 | — | — |
| 1996-06-17 | $11.59 | $11.59 | 315,600 | — | — |
| 1996-06-14 | $11.47 | $11.47 | 202,800 | — | — |
| 1996-06-13 | $11.53 | $11.53 | 480,000 | — | — |
| 1996-06-12 | $11.63 | $11.62 | 284,800 | — | — |
| 1996-06-11 | $11.72 | $11.72 | 270,400 | — | — |
| 1996-06-10 | $11.66 | $11.66 | 263,200 | — | — |
| 1996-06-07 | $11.72 | $11.72 | 102,800 | — | — |
| 1996-06-06 | $11.91 | $11.91 | 230,400 | — | — |
| 1996-06-05 | $11.78 | $11.78 | 118,400 | — | — |
| 1996-06-04 | $11.97 | $11.97 | 648,000 | — | — |
| 1996-06-03 | $11.81 | $11.81 | 416,000 | — | — |
| 1996-05-31 | $11.38 | $11.37 | 231,600 | — | — |
| 1996-05-30 | $11.25 | $11.25 | 251,600 | — | — |
| 1996-05-29 | $11.06 | $11.06 | 674,400 | — | — |
| 1996-05-28 | $11.28 | $11.28 | 196,400 | — | — |
| 1996-05-24 | $11.16 | $11.16 | 169,200 | — | — |
| 1996-05-23 | $11.00 | $11.00 | 418,400 | — | — |
| 1996-05-22 | $11.38 | $11.37 | 389,600 | — | — |
| 1996-05-21 | $11.38 | $11.37 | 214,400 | — | — |
| 1996-05-20 | $11.47 | $11.47 | 596,400 | — | — |
| 1996-05-17 | $11.56 | $11.56 | 2,145,200 | — | — |
| 1996-05-16 | $10.88 | $10.87 | 712,800 | — | — |
| 1996-05-15 | $10.50 | $10.50 | 1,084,000 | — | — |
| 1996-05-14 | $10.41 | $10.41 | 199,200 | — | — |
| 1996-05-13 | $10.25 | $10.25 | 346,000 | — | — |
| 1996-05-10 | $10.16 | $10.16 | 386,000 | — | — |
| 1996-05-09 | $9.91 | $9.91 | 284,000 | — | — |
| 1996-05-08 | $9.78 | $9.78 | 858,400 | — | — |
| 1996-05-07 | $10.03 | $10.03 | 224,800 | — | — |
| 1996-05-06 | $9.97 | $9.97 | 608,800 | — | — |
| 1996-05-03 | $10.25 | $10.25 | 587,200 | — | — |
| 1996-05-02 | $10.81 | $10.81 | 130,000 | — | — |
| 1996-05-01 | $10.94 | $10.94 | 249,200 | — | — |
| 1996-04-30 | $10.91 | $10.91 | 138,800 | — | — |
| 1996-04-29 | $11.09 | $11.09 | 299,200 | — | — |
| 1996-04-26 | $10.91 | $10.91 | 383,600 | — | — |
| 1996-04-25 | $10.94 | $10.94 | 1,781,600 | — | — |
| 1996-04-24 | $11.00 | $11.00 | 2,060,400 | — | — |
| 1996-04-23 | $10.63 | $10.62 | 422,000 | — | — |
| 1996-04-22 | $10.44 | $10.44 | 220,800 | — | — |
| 1996-04-19 | $10.41 | $10.41 | 239,600 | — | — |
| 1996-04-18 | $10.31 | $10.31 | 215,600 | — | — |
| 1996-04-17 | $10.09 | $10.09 | 324,800 | — | — |
| 1996-04-16 | $10.28 | $10.28 | 277,600 | — | — |
| 1996-04-15 | $10.22 | $10.22 | 162,800 | — | — |
| 1996-04-12 | $10.19 | $10.19 | 219,600 | — | — |
| 1996-04-11 | $9.97 | $9.97 | 264,400 | — | — |
| 1996-04-10 | $10.19 | $10.19 | 658,400 | — | — |
| 1996-04-09 | $10.38 | $10.37 | 668,400 | — | — |
| 1996-04-08 | $9.94 | $9.94 | 414,800 | — | — |
| 1996-04-04 | $9.91 | $9.91 | 278,000 | — | — |
| 1996-04-03 | $9.88 | $9.87 | 1,012,400 | — | — |
| 1996-04-02 | $9.84 | $9.84 | 385,600 | — | — |
| 1996-04-01 | $9.56 | $9.56 | 541,200 | — | — |
| 1996-03-29 | $9.59 | $9.59 | 417,200 | — | — |
| 1996-03-28 | $9.56 | $9.56 | 640,800 | — | — |
| 1996-03-27 | $9.41 | $9.41 | 914,000 | — | — |
| 1996-03-26 | $9.38 | $9.37 | 173,600 | — | — |
| 1996-03-25 | $9.31 | $9.31 | 606,800 | — | — |
| 1996-03-22 | $9.38 | $9.37 | 197,200 | — | — |
| 1996-03-21 | $9.41 | $9.41 | 648,400 | — | — |
| 1996-03-20 | $9.72 | $9.72 | 361,200 | — | — |
| 1996-03-19 | $9.72 | $9.72 | 809,600 | — | — |
| 1996-03-18 | $10.00 | $10.00 | 1,210,000 | — | — |
| 1996-03-15 | $9.56 | $9.56 | 316,000 | — | — |
| 1996-03-14 | $9.56 | $9.56 | 292,800 | — | — |
| 1996-03-13 | $9.28 | $9.28 | 214,000 | — | — |
| 1996-03-12 | $9.28 | $9.28 | 183,600 | — | — |
| 1996-03-11 | $9.38 | $9.37 | 659,600 | — | — |
| 1996-03-08 | $9.41 | $9.41 | 1,128,000 | — | — |
| 1996-03-07 | $9.53 | $9.53 | 812,400 | — | — |
| 1996-03-06 | $9.41 | $9.41 | 924,400 | — | — |
| 1996-03-05 | $9.28 | $9.28 | 2,637,200 | — | — |
| 1996-03-04 | $9.09 | $9.09 | 1,806,000 | — | — |
| 1996-03-01 | $8.56 | $8.56 | 1,019,600 | — | — |
| 1996-02-29 | $8.31 | $8.31 | 803,600 | — | — |
| 1996-02-28 | $8.00 | $8.00 | 242,000 | — | — |
| 1996-02-27 | $8.19 | $8.19 | 424,400 | — | — |
| 1996-02-26 | $8.09 | $8.09 | 336,800 | — | — |
| 1996-02-23 | $8.03 | $8.03 | 535,200 | — | — |
| 1996-02-22 | $8.13 | $8.12 | 393,600 | — | — |
| 1996-02-21 | $8.03 | $8.03 | 348,800 | — | — |
| 1996-02-20 | $7.75 | $7.75 | 826,800 | — | — |
| 1996-02-16 | $7.97 | $7.97 | 354,400 | — | — |
| 1996-02-15 | $8.00 | $8.00 | 696,400 | — | — |
| 1996-02-14 | $8.00 | $8.00 | 363,200 | — | — |
| 1996-02-13 | $7.97 | $7.97 | 371,600 | — | — |
| 1996-02-12 | $8.06 | $8.06 | 492,800 | — | — |
| 1996-02-09 | $8.00 | $8.00 | 672,800 | — | — |
| 1996-02-08 | $8.06 | $8.06 | 960,400 | — | — |
| 1996-02-07 | $8.03 | $8.03 | 728,000 | — | — |
| 1996-02-06 | $8.13 | $8.12 | 2,387,200 | — | — |
| 1996-02-05 | $7.97 | $7.97 | 1,580,800 | — | — |
| 1996-02-02 | $7.34 | $7.34 | 702,800 | — | — |
| 1996-02-01 | $7.19 | $7.19 | 1,167,600 | — | — |
| 1996-01-31 | $7.38 | $7.37 | 465,600 | — | — |
| 1996-01-30 | $7.28 | $7.28 | 636,800 | — | — |
| 1996-01-29 | $7.25 | $7.25 | 224,000 | — | — |
| 1996-01-26 | $7.44 | $7.44 | 377,200 | — | — |
| 1996-01-25 | $7.31 | $7.31 | 400,400 | — | — |
| 1996-01-24 | $7.22 | $7.22 | 832,000 | — | — |
| 1996-01-23 | $7.09 | $7.09 | 1,037,600 | — | — |
| 1996-01-22 | $6.72 | $6.72 | 450,400 | — | — |
| 1996-01-19 | $6.84 | $6.84 | 96,800 | — | — |
| 1996-01-18 | $6.97 | $6.97 | 544,800 | — | — |
| 1996-01-17 | $6.94 | $6.94 | 216,000 | — | — |
| 1996-01-16 | $6.91 | $6.91 | 149,600 | — | — |
| 1996-01-15 | $7.00 | $7.00 | 209,600 | — | — |
| 1996-01-12 | $7.06 | $7.06 | 1,088,000 | — | — |
| 1996-01-11 | $7.16 | $7.16 | 849,600 | — | — |
| 1996-01-10 | $6.78 | $6.78 | 867,600 | — | — |
| 1996-01-09 | $7.06 | $7.06 | 910,400 | — | — |
| 1996-01-08 | $7.22 | $7.22 | 1,101,200 | — | — |
| 1996-01-05 | $6.97 | $6.97 | 1,827,200 | — | — |
| 1996-01-04 | $6.38 | $6.37 | 5,778,400 | — | — |
| 1996-01-03 | $5.88 | $5.87 | 1,468,800 | — | — |
| 1996-01-02 | $5.69 | $5.69 | 528,400 | — | — |