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
- 1986-03-13 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 | $10.33 | $10.33 | 34,367,200 | — | — |
| 1996-12-30 | $10.44 | $10.44 | 27,279,200 | — | — |
| 1996-12-27 | $10.53 | $10.53 | 19,079,200 | — | — |
| 1996-12-26 | $10.69 | $10.69 | 27,905,600 | — | — |
| 1996-12-24 | $10.61 | $10.61 | 16,246,400 | — | — |
| 1996-12-23 | $10.47 | $10.47 | 36,892,800 | — | — |
| 1996-12-20 | $10.45 | $10.45 | 90,414,400 | — | — |
| 1996-12-19 | $10.61 | $10.61 | 94,609,600 | — | — |
| 1996-12-18 | $10.33 | $10.33 | 61,796,800 | — | — |
| 1996-12-17 | $9.98 | $9.98 | 68,944,800 | — | — |
| 1996-12-16 | $9.59 | $9.59 | 64,883,200 | — | — |
| 1996-12-13 | $10.00 | $10.00 | 74,532,000 | — | — |
| 1996-12-12 | $10.13 | $10.13 | 78,272,800 | — | — |
| 1996-12-11 | $10.42 | $10.42 | 113,558,400 | — | — |
| 1996-12-10 | $10.23 | $10.23 | 125,725,600 | — | — |
| 1996-12-09 | $10.22 | $10.22 | 94,718,400 | — | — |
| 1996-12-06 | $9.55 | $9.55 | 110,238,400 | — | — |
| 1996-12-05 | $9.56 | $9.56 | 74,950,400 | — | — |
| 1996-12-04 | $9.58 | $9.58 | 102,542,400 | — | — |
| 1996-12-03 | $9.67 | $9.67 | 77,563,200 | — | — |
| 1996-12-02 | $9.86 | $9.86 | 64,502,400 | — | — |
| 1996-11-29 | $9.80 | $9.80 | 17,152,000 | — | — |
| 1996-11-27 | $9.72 | $9.72 | 44,446,400 | — | — |
| 1996-11-26 | $9.61 | $9.61 | 108,238,400 | — | — |
| 1996-11-25 | $9.59 | $9.59 | 75,129,600 | — | — |
| 1996-11-22 | $9.41 | $9.41 | 94,424,000 | — | — |
| 1996-11-21 | $9.40 | $9.40 | 130,718,400 | — | — |
| 1996-11-20 | $9.58 | $9.58 | 123,857,600 | — | — |
| 1996-11-19 | $9.74 | $9.74 | 104,739,200 | — | — |
| 1996-11-18 | $9.40 | $9.40 | 98,585,600 | — | — |
| 1996-11-15 | $9.31 | $9.31 | 104,041,600 | — | — |
| 1996-11-14 | $9.35 | $9.35 | 114,969,600 | — | — |
| 1996-11-13 | $9.06 | $9.06 | 90,409,600 | — | — |
| 1996-11-12 | $8.86 | $8.86 | 81,156,800 | — | — |
| 1996-11-11 | $8.98 | $8.98 | 38,593,600 | — | — |
| 1996-11-08 | $8.97 | $8.97 | 67,369,600 | — | — |
| 1996-11-07 | $8.97 | $8.97 | 76,742,400 | — | — |
| 1996-11-06 | $9.03 | $9.03 | 71,438,400 | — | — |
| 1996-11-05 | $8.84 | $8.84 | 86,417,600 | — | — |
| 1996-11-04 | $8.63 | $8.63 | 36,006,400 | — | — |
| 1996-11-01 | $8.59 | $8.59 | 56,531,200 | — | — |
| 1996-10-31 | $8.58 | $8.58 | 37,028,800 | — | — |
| 1996-10-30 | $8.52 | $8.52 | 60,526,400 | — | — |
| 1996-10-29 | $8.46 | $8.46 | 66,756,800 | — | — |
| 1996-10-28 | $8.54 | $8.54 | 51,240,000 | — | — |
| 1996-10-25 | $8.53 | $8.53 | 53,084,800 | — | — |
| 1996-10-24 | $8.54 | $8.54 | 81,417,600 | — | — |
| 1996-10-23 | $8.41 | $8.41 | 67,443,200 | — | — |
| 1996-10-22 | $8.28 | $8.28 | 113,806,400 | — | — |
| 1996-10-21 | $8.38 | $8.38 | 71,401,600 | — | — |
| 1996-10-18 | $8.42 | $8.42 | 69,646,400 | — | — |
| 1996-10-17 | $8.47 | $8.47 | 49,097,600 | — | — |
| 1996-10-16 | $8.63 | $8.63 | 36,427,200 | — | — |
| 1996-10-15 | $8.68 | $8.68 | 61,206,400 | — | — |
| 1996-10-14 | $8.54 | $8.54 | 36,091,200 | — | — |
| 1996-10-11 | $8.57 | $8.57 | 36,523,200 | — | — |
| 1996-10-10 | $8.36 | $8.36 | 51,739,200 | — | — |
| 1996-10-09 | $8.41 | $8.41 | 64,955,200 | — | — |
| 1996-10-08 | $8.46 | $8.46 | 48,465,600 | — | — |
| 1996-10-07 | $8.59 | $8.59 | 42,432,000 | — | — |
| 1996-10-04 | $8.52 | $8.52 | 45,166,400 | — | — |
| 1996-10-03 | $8.38 | $8.38 | 58,294,400 | — | — |
| 1996-10-02 | $8.42 | $8.42 | 68,760,000 | — | — |
| 1996-10-01 | $8.26 | $8.26 | 69,124,800 | — | — |
| 1996-09-30 | $8.24 | $8.24 | 89,574,400 | — | — |
| 1996-09-27 | $8.40 | $8.40 | 98,372,800 | — | — |
| 1996-09-26 | $8.25 | $8.25 | 92,604,800 | — | — |
| 1996-09-25 | $8.48 | $8.48 | 44,067,200 | — | — |
| 1996-09-24 | $8.55 | $8.55 | 72,520,000 | — | — |
| 1996-09-23 | $8.61 | $8.61 | 46,385,600 | — | — |
| 1996-09-20 | $8.63 | $8.63 | 104,849,600 | — | — |
| 1996-09-19 | $8.61 | $8.61 | 75,912,000 | — | — |
| 1996-09-18 | $8.53 | $8.53 | 86,049,600 | — | — |
| 1996-09-17 | $8.37 | $8.37 | 75,624,000 | — | — |
| 1996-09-16 | $8.22 | $8.22 | 62,409,600 | — | — |
| 1996-09-13 | $8.19 | $8.19 | 80,137,600 | — | — |
| 1996-09-12 | $8.04 | $8.04 | 95,944,000 | — | — |
| 1996-09-11 | $7.82 | $7.82 | 36,387,200 | — | — |
| 1996-09-10 | $7.77 | $7.77 | 38,904,000 | — | — |
| 1996-09-09 | $7.80 | $7.80 | 41,747,200 | — | — |
| 1996-09-06 | $7.66 | $7.66 | 41,921,600 | — | — |
| 1996-09-05 | $7.59 | $7.59 | 40,372,800 | — | — |
| 1996-09-04 | $7.71 | $7.71 | 27,126,400 | — | — |
| 1996-09-03 | $7.71 | $7.71 | 48,524,800 | — | — |
| 1996-08-30 | $7.66 | $7.66 | 28,088,000 | — | — |
| 1996-08-29 | $7.76 | $7.76 | 34,182,400 | — | — |
| 1996-08-28 | $7.85 | $7.85 | 32,070,400 | — | — |
| 1996-08-27 | $7.80 | $7.80 | 28,038,400 | — | — |
| 1996-08-26 | $7.68 | $7.68 | 31,944,000 | — | — |
| 1996-08-23 | $7.70 | $7.70 | 44,006,400 | — | — |
| 1996-08-22 | $7.81 | $7.81 | 50,236,800 | — | — |
| 1996-08-21 | $7.72 | $7.72 | 49,345,600 | — | — |
| 1996-08-20 | $7.71 | $7.71 | 25,678,400 | — | — |
| 1996-08-19 | $7.72 | $7.72 | 43,131,200 | — | — |
| 1996-08-16 | $7.77 | $7.77 | 47,598,400 | — | — |
| 1996-08-15 | $7.82 | $7.82 | 35,556,800 | — | — |
| 1996-08-14 | $7.80 | $7.80 | 52,032,000 | — | — |
| 1996-08-13 | $7.72 | $7.72 | 72,508,800 | — | — |
| 1996-08-12 | $7.83 | $7.83 | 66,187,200 | — | — |
| 1996-08-09 | $7.78 | $7.78 | 44,313,600 | — | — |
| 1996-08-08 | $7.83 | $7.83 | 54,379,200 | — | — |
| 1996-08-07 | $7.80 | $7.80 | 76,790,400 | — | — |
| 1996-08-06 | $7.75 | $7.75 | 67,388,800 | — | — |
| 1996-08-05 | $7.61 | $7.61 | 55,072,000 | — | — |
| 1996-08-02 | $7.71 | $7.71 | 109,289,600 | — | — |
| 1996-08-01 | $7.54 | $7.54 | 96,025,600 | — | — |
| 1996-07-31 | $7.37 | $7.37 | 56,320,000 | — | — |
| 1996-07-30 | $7.41 | $7.41 | 66,976,000 | — | — |
| 1996-07-29 | $7.30 | $7.30 | 56,748,800 | — | — |
| 1996-07-26 | $7.45 | $7.45 | 59,304,000 | — | — |
| 1996-07-25 | $7.41 | $7.41 | 100,920,000 | — | — |
| 1996-07-24 | $7.17 | $7.17 | 192,225,600 | — | — |
| 1996-07-23 | $7.01 | $7.01 | 257,678,400 | — | — |
| 1996-07-22 | $7.48 | $7.48 | 144,475,200 | — | — |
| 1996-07-19 | $7.56 | $7.56 | 99,208,000 | — | — |
| 1996-07-18 | $7.49 | $7.49 | 98,537,600 | — | — |
| 1996-07-17 | $7.32 | $7.32 | 126,208,000 | — | — |
| 1996-07-16 | $7.21 | $7.21 | 182,100,800 | — | — |
| 1996-07-15 | $6.91 | $6.91 | 111,832,000 | — | — |
| 1996-07-12 | $7.02 | $7.02 | 139,478,400 | — | — |
| 1996-07-11 | $7.16 | $7.16 | 140,915,200 | — | — |
| 1996-07-10 | $7.47 | $7.47 | 77,980,800 | — | — |
| 1996-07-09 | $7.50 | $7.50 | 35,571,200 | — | — |
| 1996-07-08 | $7.52 | $7.52 | 64,432,000 | — | — |
| 1996-07-05 | $7.40 | $7.40 | 35,331,200 | — | — |
| 1996-07-03 | $7.57 | $7.57 | 44,243,200 | — | — |
| 1996-07-02 | $7.60 | $7.60 | 38,548,800 | — | — |
| 1996-07-01 | $7.64 | $7.64 | 47,862,400 | — | — |
| 1996-06-28 | $7.51 | $7.51 | 52,000,000 | — | — |
| 1996-06-27 | $7.50 | $7.50 | 77,582,400 | — | — |
| 1996-06-26 | $7.53 | $7.53 | 71,457,600 | — | — |
| 1996-06-25 | $7.63 | $7.63 | 41,145,600 | — | — |
| 1996-06-24 | $7.76 | $7.76 | 48,102,400 | — | — |
| 1996-06-21 | $7.74 | $7.74 | 56,806,400 | — | — |
| 1996-06-20 | $7.61 | $7.61 | 102,228,800 | — | — |
| 1996-06-19 | $7.61 | $7.61 | 73,409,600 | — | — |
| 1996-06-18 | $7.65 | $7.65 | 74,585,600 | — | — |
| 1996-06-17 | $7.79 | $7.79 | 57,499,200 | — | — |
| 1996-06-14 | $7.69 | $7.69 | 55,944,000 | — | — |
| 1996-06-13 | $7.79 | $7.79 | 62,577,600 | — | — |
| 1996-06-12 | $7.81 | $7.81 | 88,844,800 | — | — |
| 1996-06-11 | $7.63 | $7.63 | 65,259,200 | — | — |
| 1996-06-10 | $7.54 | $7.54 | 45,819,200 | — | — |
| 1996-06-07 | $7.58 | $7.58 | 70,198,400 | — | — |
| 1996-06-06 | $7.49 | $7.49 | 88,136,000 | — | — |
| 1996-06-05 | $7.55 | $7.55 | 50,968,000 | — | — |
| 1996-06-04 | $7.37 | $7.37 | 65,852,800 | — | — |
| 1996-06-03 | $7.40 | $7.40 | 31,684,800 | — | — |
| 1996-05-31 | $7.42 | $7.42 | 40,259,200 | — | — |
| 1996-05-30 | $7.39 | $7.39 | 33,824,000 | — | — |
| 1996-05-29 | $7.32 | $7.32 | 33,569,600 | — | — |
| 1996-05-28 | $7.33 | $7.33 | 43,376,000 | — | — |
| 1996-05-24 | $7.41 | $7.41 | 26,443,200 | — | — |
| 1996-05-23 | $7.41 | $7.41 | 51,976,000 | — | — |
| 1996-05-22 | $7.30 | $7.30 | 45,646,400 | — | — |
| 1996-05-21 | $7.20 | $7.20 | 42,113,600 | — | — |
| 1996-05-20 | $7.30 | $7.30 | 38,457,600 | — | — |
| 1996-05-17 | $7.31 | $7.31 | 35,392,000 | — | — |
| 1996-05-16 | $7.32 | $7.32 | 67,092,800 | — | — |
| 1996-05-15 | $7.35 | $7.35 | 56,323,200 | — | — |
| 1996-05-14 | $7.44 | $7.44 | 76,832,000 | — | — |
| 1996-05-13 | $7.41 | $7.41 | 95,606,400 | — | — |
| 1996-05-10 | $7.18 | $7.18 | 43,913,600 | — | — |
| 1996-05-09 | $7.09 | $7.09 | 47,776,000 | — | — |
| 1996-05-08 | $7.14 | $7.14 | 77,851,200 | — | — |
| 1996-05-07 | $7.07 | $7.07 | 47,366,400 | — | — |
| 1996-05-06 | $6.98 | $6.98 | 75,852,800 | — | — |
| 1996-05-03 | $6.93 | $6.93 | 75,300,800 | — | — |
| 1996-05-02 | $6.98 | $6.98 | 87,340,800 | — | — |
| 1996-05-01 | $7.20 | $7.20 | 65,014,400 | — | — |
| 1996-04-30 | $7.08 | $7.08 | 28,441,600 | — | — |
| 1996-04-29 | $7.04 | $7.04 | 34,267,200 | — | — |
| 1996-04-26 | $7.09 | $7.09 | 54,296,000 | — | — |
| 1996-04-25 | $7.05 | $7.05 | 63,896,000 | — | — |
| 1996-04-24 | $6.97 | $6.97 | 69,251,200 | — | — |
| 1996-04-23 | $7.04 | $7.04 | 57,139,200 | — | — |
| 1996-04-22 | $7.05 | $7.05 | 92,758,400 | — | — |
| 1996-04-19 | $6.86 | $6.86 | 169,492,800 | — | — |
| 1996-04-18 | $6.81 | $6.81 | 133,958,400 | — | — |
| 1996-04-17 | $6.62 | $6.62 | 62,630,400 | — | — |
| 1996-04-16 | $6.58 | $6.58 | 80,116,800 | — | — |
| 1996-04-15 | $6.47 | $6.47 | 50,102,400 | — | — |
| 1996-04-12 | $6.32 | $6.32 | 33,737,600 | — | — |
| 1996-04-11 | $6.32 | $6.32 | 62,465,600 | — | — |
| 1996-04-10 | $6.35 | $6.35 | 51,910,400 | — | — |
| 1996-04-09 | $6.35 | $6.35 | 66,942,400 | — | — |
| 1996-04-08 | $6.48 | $6.48 | 73,753,600 | — | — |
| 1996-04-04 | $6.52 | $6.52 | 28,961,600 | — | — |
| 1996-04-03 | $6.53 | $6.53 | 46,072,000 | — | — |
| 1996-04-02 | $6.54 | $6.54 | 54,396,800 | — | — |
| 1996-04-01 | $6.42 | $6.42 | 31,692,800 | — | — |
| 1996-03-29 | $6.45 | $6.45 | 53,508,800 | — | — |
| 1996-03-28 | $6.39 | $6.39 | 54,955,200 | — | — |
| 1996-03-27 | $6.41 | $6.41 | 52,729,600 | — | — |
| 1996-03-26 | $6.42 | $6.42 | 79,899,200 | — | — |
| 1996-03-25 | $6.24 | $6.24 | 63,379,200 | — | — |
| 1996-03-22 | $6.32 | $6.32 | 48,046,400 | — | — |
| 1996-03-21 | $6.30 | $6.30 | 66,313,600 | — | — |
| 1996-03-20 | $6.54 | $6.54 | 92,944,000 | — | — |
| 1996-03-19 | $6.68 | $6.68 | 92,491,200 | — | — |
| 1996-03-18 | $6.58 | $6.58 | 119,472,000 | — | — |
| 1996-03-15 | $6.40 | $6.40 | 121,721,600 | — | — |
| 1996-03-14 | $6.23 | $6.23 | 60,640,000 | — | — |
| 1996-03-13 | $6.30 | $6.30 | 156,710,400 | — | — |
| 1996-03-12 | $5.98 | $5.98 | 76,888,000 | — | — |
| 1996-03-11 | $6.03 | $6.03 | 74,592,000 | — | — |
| 1996-03-08 | $5.95 | $5.95 | 108,524,800 | — | — |
| 1996-03-07 | $6.08 | $6.08 | 44,291,200 | — | — |
| 1996-03-06 | $6.06 | $6.06 | 44,256,000 | — | — |
| 1996-03-05 | $6.13 | $6.13 | 57,369,600 | — | — |
| 1996-03-04 | $6.02 | $6.02 | 72,564,800 | — | — |
| 1996-03-01 | $5.97 | $5.97 | 157,652,800 | — | — |
| 1996-02-29 | $6.17 | $6.17 | 61,723,200 | — | — |
| 1996-02-28 | $6.26 | $6.26 | 60,051,200 | — | — |
| 1996-02-27 | $6.26 | $6.26 | 60,958,400 | — | — |
| 1996-02-26 | $6.29 | $6.29 | 63,696,000 | — | — |
| 1996-02-23 | $6.47 | $6.47 | 102,640,000 | — | — |
| 1996-02-22 | $6.41 | $6.41 | 106,500,800 | — | — |
| 1996-02-21 | $6.24 | $6.24 | 80,046,400 | — | — |
| 1996-02-20 | $6.11 | $6.11 | 64,182,400 | — | — |
| 1996-02-16 | $6.12 | $6.12 | 62,206,400 | — | — |
| 1996-02-15 | $6.16 | $6.16 | 52,195,200 | — | — |
| 1996-02-14 | $6.17 | $6.17 | 80,212,800 | — | — |
| 1996-02-13 | $6.23 | $6.23 | 114,513,600 | — | — |
| 1996-02-12 | $6.22 | $6.22 | 87,779,200 | — | — |
| 1996-02-09 | $6.26 | $6.26 | 122,832,000 | — | — |
| 1996-02-08 | $6.18 | $6.18 | 103,924,800 | — | — |
| 1996-02-07 | $6.05 | $6.05 | 65,555,200 | — | — |
| 1996-02-06 | $6.03 | $6.03 | 98,158,400 | — | — |
| 1996-02-05 | $6.07 | $6.07 | 126,480,000 | — | — |
| 1996-02-02 | $5.81 | $5.81 | 44,686,400 | — | — |
| 1996-02-01 | $5.88 | $5.88 | 78,587,200 | — | — |
| 1996-01-31 | $5.78 | $5.78 | 68,774,400 | — | — |
| 1996-01-30 | $5.68 | $5.68 | 45,120,000 | — | — |
| 1996-01-29 | $5.65 | $5.65 | 39,587,200 | — | — |
| 1996-01-26 | $5.66 | $5.66 | 50,881,600 | — | — |
| 1996-01-25 | $5.59 | $5.59 | 59,881,600 | — | — |
| 1996-01-24 | $5.70 | $5.70 | 92,217,600 | — | — |
| 1996-01-23 | $5.59 | $5.59 | 66,473,600 | — | — |
| 1996-01-22 | $5.75 | $5.75 | 82,643,200 | — | — |
| 1996-01-19 | $5.74 | $5.74 | 227,440,000 | — | — |
| 1996-01-18 | $5.48 | $5.48 | 121,331,200 | — | — |
| 1996-01-17 | $5.30 | $5.30 | 143,078,400 | — | — |
| 1996-01-16 | $5.40 | $5.40 | 122,006,400 | — | — |
| 1996-01-15 | $5.16 | $5.16 | 84,572,800 | — | — |
| 1996-01-12 | $5.36 | $5.36 | 80,544,000 | — | — |
| 1996-01-11 | $5.41 | $5.41 | 116,617,600 | — | — |
| 1996-01-10 | $5.15 | $5.15 | 181,571,200 | — | — |
| 1996-01-09 | $5.01 | $5.01 | 177,424,000 | — | — |
| 1996-01-08 | $5.39 | $5.39 | 11,377,600 | — | — |
| 1996-01-05 | $5.40 | $5.40 | 62,083,200 | — | — |
| 1996-01-04 | $5.46 | $5.46 | 102,353,600 | — | — |
| 1996-01-03 | $5.43 | $5.43 | 62,857,600 | — | — |
| 1996-01-02 | $5.61 | $5.61 | 57,779,200 | — | — |