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
- 1996-05-23 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 | $10.00 | $10.00 | 97,900 | — | — |
| 1996-12-30 | $9.75 | $9.75 | 23,000 | — | — |
| 1996-12-27 | $10.13 | $10.13 | 8,800 | — | — |
| 1996-12-26 | $9.63 | $9.63 | 18,700 | — | — |
| 1996-12-24 | $9.75 | $9.75 | 1,000 | — | — |
| 1996-12-23 | $9.25 | $9.25 | 27,500 | — | — |
| 1996-12-20 | $9.50 | $9.50 | 221,300 | — | — |
| 1996-12-19 | $9.69 | $9.69 | 131,700 | — | — |
| 1996-12-18 | $10.00 | $10.00 | 43,400 | — | — |
| 1996-12-17 | $9.81 | $9.81 | 26,400 | — | — |
| 1996-12-16 | $9.75 | $9.75 | 86,900 | — | — |
| 1996-12-13 | $9.88 | $9.88 | 68,600 | — | — |
| 1996-12-12 | $9.75 | $9.75 | 125,000 | — | — |
| 1996-12-11 | $9.88 | $9.88 | 28,100 | — | — |
| 1996-12-10 | $10.13 | $10.13 | 82,300 | — | — |
| 1996-12-09 | $10.38 | $10.38 | 74,900 | — | — |
| 1996-12-06 | $10.38 | $10.38 | 51,100 | — | — |
| 1996-12-05 | $10.13 | $10.13 | 38,900 | — | — |
| 1996-12-04 | $10.38 | $10.38 | 166,000 | — | — |
| 1996-12-03 | $10.50 | $10.50 | 247,200 | — | — |
| 1996-12-02 | $10.88 | $10.88 | 129,500 | — | — |
| 1996-11-29 | $10.00 | $10.00 | 300 | — | — |
| 1996-11-27 | $10.06 | $10.06 | 310,200 | — | — |
| 1996-11-26 | $10.63 | $10.63 | 116,100 | — | — |
| 1996-11-25 | $10.00 | $10.00 | 44,300 | — | — |
| 1996-11-22 | $9.63 | $9.63 | 94,500 | — | — |
| 1996-11-21 | $9.88 | $9.88 | 103,500 | — | — |
| 1996-11-20 | $10.13 | $10.13 | 72,100 | — | — |
| 1996-11-19 | $10.38 | $10.38 | 249,600 | — | — |
| 1996-11-18 | $10.75 | $10.75 | 64,900 | — | — |
| 1996-11-15 | $10.63 | $10.63 | 160,900 | — | — |
| 1996-11-14 | $10.13 | $10.13 | 27,800 | — | — |
| 1996-11-13 | $10.38 | $10.38 | 74,600 | — | — |
| 1996-11-12 | $11.06 | $11.06 | 107,400 | — | — |
| 1996-11-11 | $11.13 | $11.13 | 40,800 | — | — |
| 1996-11-08 | $11.38 | $11.38 | 27,700 | — | — |
| 1996-11-07 | $11.13 | $11.13 | 84,100 | — | — |
| 1996-11-06 | $11.00 | $11.00 | 121,900 | — | — |
| 1996-11-05 | $10.75 | $10.75 | 15,600 | — | — |
| 1996-11-04 | $10.88 | $10.88 | 125,600 | — | — |
| 1996-11-01 | $10.75 | $10.75 | 75,600 | — | — |
| 1996-10-31 | $11.00 | $11.00 | 47,900 | — | — |
| 1996-10-30 | $10.38 | $10.38 | 9,500 | — | — |
| 1996-10-29 | $10.25 | $10.25 | 36,600 | — | — |
| 1996-10-28 | $10.94 | $10.94 | 65,700 | — | — |
| 1996-10-25 | $11.13 | $11.13 | 11,300 | — | — |
| 1996-10-24 | $11.13 | $11.13 | 155,100 | — | — |
| 1996-10-23 | $11.13 | $11.13 | 142,100 | — | — |
| 1996-10-22 | $10.88 | $10.88 | 269,200 | — | — |
| 1996-10-21 | $11.13 | $11.13 | 300,200 | — | — |
| 1996-10-18 | $10.75 | $10.75 | 102,700 | — | — |
| 1996-10-17 | $10.94 | $10.94 | 73,900 | — | — |
| 1996-10-16 | $10.75 | $10.75 | 23,800 | — | — |
| 1996-10-15 | $11.13 | $11.13 | 23,800 | — | — |
| 1996-10-14 | $11.25 | $11.25 | 14,300 | — | — |
| 1996-10-11 | $11.50 | $11.50 | 31,400 | — | — |
| 1996-10-10 | $11.88 | $11.88 | 195,600 | — | — |
| 1996-10-09 | $11.00 | $11.00 | 137,100 | — | — |
| 1996-10-08 | $12.38 | $12.38 | 116,700 | — | — |
| 1996-10-07 | $13.00 | $13.00 | 159,600 | — | — |
| 1996-10-04 | $12.44 | $12.44 | 137,200 | — | — |
| 1996-10-03 | $12.00 | $12.00 | 105,300 | — | — |
| 1996-10-02 | $11.50 | $11.50 | 102,500 | — | — |
| 1996-10-01 | $11.38 | $11.38 | 77,700 | — | — |
| 1996-09-30 | $11.38 | $11.38 | 145,200 | — | — |
| 1996-09-27 | $11.00 | $11.00 | 29,100 | — | — |
| 1996-09-26 | $10.63 | $10.63 | 117,400 | — | — |
| 1996-09-25 | $10.63 | $10.63 | 40,600 | — | — |
| 1996-09-24 | $10.63 | $10.63 | 103,400 | — | — |
| 1996-09-23 | $10.88 | $10.88 | 57,500 | — | — |
| 1996-09-20 | $10.94 | $10.94 | 212,000 | — | — |
| 1996-09-19 | $10.75 | $10.75 | 356,500 | — | — |
| 1996-09-18 | $10.38 | $10.38 | 332,400 | — | — |
| 1996-09-17 | $9.25 | $9.25 | 457,200 | — | — |
| 1996-09-16 | $8.75 | $8.75 | 372,200 | — | — |
| 1996-09-13 | $8.69 | $8.69 | 148,000 | — | — |
| 1996-09-12 | $8.63 | $8.63 | 175,200 | — | — |
| 1996-09-11 | $8.50 | $8.50 | 48,100 | — | — |
| 1996-09-10 | $8.38 | $8.38 | 39,300 | — | — |
| 1996-09-09 | $8.75 | $8.75 | 10,600 | — | — |
| 1996-09-06 | $8.38 | $8.38 | 4,500 | — | — |
| 1996-09-05 | $8.44 | $8.44 | 11,600 | — | — |
| 1996-09-04 | $8.38 | $8.38 | 8,000 | — | — |
| 1996-09-03 | $8.50 | $8.50 | 37,200 | — | — |
| 1996-08-30 | $8.50 | $8.50 | 5,900 | — | — |
| 1996-08-29 | $8.63 | $8.63 | 11,700 | — | — |
| 1996-08-28 | $8.38 | $8.38 | 19,400 | — | — |
| 1996-08-27 | $8.63 | $8.63 | 58,600 | — | — |
| 1996-08-26 | $8.75 | $8.75 | 43,500 | — | — |
| 1996-08-23 | $9.00 | $9.00 | 24,200 | — | — |
| 1996-08-22 | $8.75 | $8.75 | 15,800 | — | — |
| 1996-08-21 | $8.88 | $8.88 | 33,900 | — | — |
| 1996-08-20 | $8.94 | $8.94 | 44,800 | — | — |
| 1996-08-19 | $8.88 | $8.88 | 10,300 | — | — |
| 1996-08-16 | $9.00 | $9.00 | 46,300 | — | — |
| 1996-08-15 | $8.50 | $8.50 | 4,900 | — | — |
| 1996-08-14 | $8.25 | $8.25 | 14,600 | — | — |
| 1996-08-13 | $8.38 | $8.38 | 35,800 | — | — |
| 1996-08-12 | $8.50 | $8.50 | 14,300 | — | — |
| 1996-08-09 | $8.50 | $8.50 | 28,900 | — | — |
| 1996-08-08 | $8.50 | $8.50 | 17,800 | — | — |
| 1996-08-07 | $8.00 | $8.00 | 43,500 | — | — |
| 1996-08-06 | $8.13 | $8.13 | 32,300 | — | — |
| 1996-08-05 | $8.38 | $8.38 | 43,800 | — | — |
| 1996-08-02 | $8.13 | $8.13 | 48,700 | — | — |
| 1996-08-01 | $8.00 | $8.00 | 48,100 | — | — |
| 1996-07-31 | $8.00 | $8.00 | 33,900 | — | — |
| 1996-07-30 | $7.75 | $7.75 | 47,000 | — | — |
| 1996-07-29 | $7.75 | $7.75 | 11,900 | — | — |
| 1996-07-26 | $8.00 | $8.00 | 35,100 | — | — |
| 1996-07-25 | $8.50 | $8.50 | 145,100 | — | — |
| 1996-07-24 | $8.75 | $8.75 | 9,000 | — | — |
| 1996-07-23 | $8.75 | $8.75 | 33,000 | — | — |
| 1996-07-22 | $9.00 | $9.00 | 78,500 | — | — |
| 1996-07-19 | $8.88 | $8.88 | 88,900 | — | — |
| 1996-07-18 | $7.63 | $7.63 | 290,900 | — | — |
| 1996-07-17 | $7.88 | $7.88 | 311,800 | — | — |
| 1996-07-16 | $7.00 | $7.00 | 91,600 | — | — |
| 1996-07-15 | $7.00 | $7.00 | 42,300 | — | — |
| 1996-07-12 | $7.25 | $7.25 | 53,000 | — | — |
| 1996-07-11 | $8.00 | $8.00 | 37,800 | — | — |
| 1996-07-10 | $8.25 | $8.25 | 115,100 | — | — |
| 1996-07-09 | $8.25 | $8.25 | 4,800 | — | — |
| 1996-07-08 | $8.25 | $8.25 | 21,200 | — | — |
| 1996-07-05 | $8.00 | $8.00 | 3,300 | — | — |
| 1996-07-03 | $7.88 | $7.88 | 160,000 | — | — |
| 1996-07-02 | $8.00 | $8.00 | 71,500 | — | — |
| 1996-07-01 | $8.69 | $8.69 | 89,800 | — | — |
| 1996-06-28 | $8.88 | $8.88 | 89,200 | — | — |
| 1996-06-27 | $8.25 | $8.25 | 91,800 | — | — |
| 1996-06-26 | $9.00 | $9.00 | 84,800 | — | — |
| 1996-06-25 | $9.38 | $9.38 | 113,000 | — | — |
| 1996-06-24 | $9.50 | $9.50 | 70,800 | — | — |
| 1996-06-21 | $10.00 | $10.00 | 74,200 | — | — |
| 1996-06-20 | $10.00 | $10.00 | 307,500 | — | — |
| 1996-06-19 | $10.50 | $10.50 | 200,600 | — | — |
| 1996-06-18 | $11.63 | $11.63 | 213,400 | — | — |
| 1996-06-17 | $11.13 | $11.13 | 131,600 | — | — |
| 1996-06-14 | $11.00 | $11.00 | 37,000 | — | — |
| 1996-06-13 | $10.50 | $10.50 | 26,000 | — | — |
| 1996-06-12 | $10.63 | $10.63 | 67,200 | — | — |
| 1996-06-11 | $10.50 | $10.50 | 14,600 | — | — |
| 1996-06-10 | $10.63 | $10.63 | 80,900 | — | — |
| 1996-06-07 | $10.50 | $10.50 | 104,200 | — | — |
| 1996-06-06 | $10.50 | $10.50 | 125,700 | — | — |
| 1996-06-05 | $11.25 | $11.25 | 31,800 | — | — |
| 1996-06-04 | $11.00 | $11.00 | 33,500 | — | — |
| 1996-06-03 | $10.75 | $10.75 | 129,200 | — | — |
| 1996-05-31 | $11.00 | $11.00 | 410,600 | — | — |
| 1996-05-30 | $10.75 | $10.75 | 157,400 | — | — |
| 1996-05-29 | $10.88 | $10.88 | 225,500 | — | — |
| 1996-05-28 | $10.88 | $10.88 | 592,500 | — | — |
| 1996-05-24 | $11.75 | $11.75 | 623,500 | — | — |
| 1996-05-23 | $12.50 | $12.50 | 4,194,100 | — | — |