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
- 1996-01-25 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 | $9.00 | $9.00 | 668,000 | — | — |
| 1996-12-30 | $8.69 | $8.69 | 71,200 | — | — |
| 1996-12-27 | $8.63 | $8.63 | 63,000 | — | — |
| 1996-12-26 | $8.81 | $8.81 | 89,400 | — | — |
| 1996-12-24 | $8.81 | $8.81 | 49,000 | — | — |
| 1996-12-23 | $8.88 | $8.87 | 255,000 | — | — |
| 1996-12-20 | $8.88 | $8.87 | 178,800 | — | — |
| 1996-12-19 | $8.75 | $8.75 | 256,800 | — | — |
| 1996-12-18 | $8.94 | $8.94 | 136,600 | — | — |
| 1996-12-17 | $9.00 | $9.00 | 197,800 | — | — |
| 1996-12-16 | $9.25 | $9.25 | 162,800 | — | — |
| 1996-12-13 | $9.41 | $9.41 | 97,200 | — | — |
| 1996-12-12 | $9.63 | $9.62 | 248,000 | — | — |
| 1996-12-11 | $9.25 | $9.25 | 205,400 | — | — |
| 1996-12-10 | $9.56 | $9.56 | 260,200 | — | — |
| 1996-12-09 | $9.69 | $9.69 | 595,800 | — | — |
| 1996-12-06 | $9.25 | $9.25 | 167,000 | — | — |
| 1996-12-05 | $9.25 | $9.25 | 143,400 | — | — |
| 1996-12-04 | $8.81 | $8.81 | 123,200 | — | — |
| 1996-12-03 | $8.81 | $8.81 | 80,800 | — | — |
| 1996-12-02 | $8.88 | $8.87 | 140,800 | — | — |
| 1996-11-29 | $9.06 | $9.06 | 151,400 | — | — |
| 1996-11-27 | $8.88 | $8.87 | 321,800 | — | — |
| 1996-11-26 | $8.31 | $8.31 | 373,800 | — | — |
| 1996-11-25 | $8.88 | $8.87 | 170,400 | — | — |
| 1996-11-22 | $9.56 | $9.56 | 10,200 | — | — |
| 1996-11-21 | $9.44 | $9.44 | 45,800 | — | — |
| 1996-11-20 | $9.56 | $9.56 | 130,800 | — | — |
| 1996-11-19 | $10.00 | $10.00 | 245,200 | — | — |
| 1996-11-18 | $10.50 | $10.50 | 67,600 | — | — |
| 1996-11-15 | $10.75 | $10.75 | 40,600 | — | — |
| 1996-11-14 | $11.01 | $11.01 | 252,400 | — | — |
| 1996-11-13 | $10.88 | $10.87 | 83,600 | — | — |
| 1996-11-12 | $10.63 | $10.63 | 59,600 | — | — |
| 1996-11-11 | $10.75 | $10.75 | 146,400 | — | — |
| 1996-11-08 | $10.63 | $10.63 | 188,800 | — | — |
| 1996-11-07 | $11.38 | $11.38 | 650,600 | — | — |
| 1996-11-06 | $10.31 | $10.31 | 168,400 | — | — |
| 1996-11-05 | $9.88 | $9.88 | 57,200 | — | — |
| 1996-11-04 | $9.81 | $9.81 | 257,000 | — | — |
| 1996-11-01 | $9.50 | $9.50 | 92,800 | — | — |
| 1996-10-31 | $10.06 | $10.06 | 534,000 | — | — |
| 1996-10-30 | $9.00 | $9.00 | 313,600 | — | — |
| 1996-10-29 | $8.50 | $8.50 | 155,600 | — | — |
| 1996-10-28 | $8.81 | $8.81 | 282,400 | — | — |
| 1996-10-25 | $9.56 | $9.56 | 423,800 | — | — |
| 1996-10-24 | $10.31 | $10.31 | 166,200 | — | — |
| 1996-10-23 | $10.75 | $10.75 | 427,600 | — | — |
| 1996-10-22 | $11.06 | $11.06 | 57,000 | — | — |
| 1996-10-21 | $11.22 | $11.22 | 61,000 | — | — |
| 1996-10-18 | $11.19 | $11.19 | 10,800 | — | — |
| 1996-10-17 | $11.06 | $11.06 | 77,600 | — | — |
| 1996-10-16 | $11.12 | $11.12 | 21,400 | — | — |
| 1996-10-15 | $11.09 | $11.09 | 132,600 | — | — |
| 1996-10-14 | $11.06 | $11.06 | 208,000 | — | — |
| 1996-10-11 | $10.75 | $10.75 | 255,400 | — | — |
| 1996-10-10 | $11.25 | $11.25 | 143,000 | — | — |
| 1996-10-09 | $11.19 | $11.19 | 47,400 | — | — |
| 1996-10-08 | $11.25 | $11.25 | 297,600 | — | — |
| 1996-10-07 | $11.75 | $11.75 | 365,400 | — | — |
| 1996-10-04 | $11.25 | $11.25 | 767,200 | — | — |
| 1996-10-03 | $10.41 | $10.41 | 344,400 | — | — |
| 1996-10-02 | $10.00 | $10.00 | 727,600 | — | — |
| 1996-10-01 | $11.25 | $11.25 | 188,200 | — | — |
| 1996-09-30 | $11.45 | $11.45 | 362,200 | — | — |
| 1996-09-27 | $11.56 | $11.56 | 905,800 | — | — |
| 1996-09-26 | $11.88 | $11.88 | 3,624,800 | — | — |
| 1996-09-25 | $13.91 | $13.91 | 427,600 | — | — |
| 1996-09-24 | $13.50 | $13.50 | 276,400 | — | — |
| 1996-09-23 | $12.69 | $12.69 | 193,600 | — | — |
| 1996-09-20 | $12.69 | $12.69 | 148,800 | — | — |
| 1996-09-19 | $12.81 | $12.81 | 96,200 | — | — |
| 1996-09-18 | $13.25 | $13.25 | 150,600 | — | — |
| 1996-09-17 | $14.00 | $14.00 | 157,800 | — | — |
| 1996-09-16 | $14.25 | $14.25 | 517,200 | — | — |
| 1996-09-13 | $13.75 | $13.75 | 270,600 | — | — |
| 1996-09-12 | $13.75 | $13.75 | 660,000 | — | — |
| 1996-09-11 | $13.06 | $13.06 | 568,400 | — | — |
| 1996-09-10 | $12.50 | $12.50 | 41,400 | — | — |
| 1996-09-09 | $12.63 | $12.63 | 192,600 | — | — |
| 1996-09-06 | $12.25 | $12.25 | 254,400 | — | — |
| 1996-09-05 | $11.94 | $11.94 | 30,600 | — | — |
| 1996-09-04 | $11.94 | $11.94 | 213,800 | — | — |
| 1996-09-03 | $12.19 | $12.19 | 298,200 | — | — |
| 1996-08-30 | $12.38 | $12.38 | 189,600 | — | — |
| 1996-08-29 | $12.56 | $12.56 | 375,800 | — | — |
| 1996-08-28 | $13.25 | $13.25 | 293,600 | — | — |
| 1996-08-27 | $13.19 | $13.19 | 213,200 | — | — |
| 1996-08-26 | $13.19 | $13.19 | 244,400 | — | — |
| 1996-08-23 | $12.88 | $12.88 | 270,200 | — | — |
| 1996-08-22 | $13.44 | $13.44 | 949,400 | — | — |
| 1996-08-21 | $12.44 | $12.44 | 241,200 | — | — |
| 1996-08-20 | $12.38 | $12.38 | 49,600 | — | — |
| 1996-08-19 | $12.31 | $12.31 | 241,200 | — | — |
| 1996-08-16 | $12.50 | $12.50 | 205,400 | — | — |
| 1996-08-15 | $12.13 | $12.13 | 399,600 | — | — |
| 1996-08-14 | $11.50 | $11.50 | 127,600 | — | — |
| 1996-08-13 | $11.31 | $11.31 | 214,400 | — | — |
| 1996-08-12 | $11.75 | $11.75 | 245,200 | — | — |
| 1996-08-09 | $12.19 | $12.19 | 744,400 | — | — |
| 1996-08-08 | $11.94 | $11.94 | 591,000 | — | — |
| 1996-08-07 | $12.31 | $12.31 | 769,800 | — | — |
| 1996-08-06 | $11.31 | $11.31 | 693,600 | — | — |
| 1996-08-05 | $12.16 | $12.16 | 840,800 | — | — |
| 1996-08-02 | $10.13 | $10.13 | 84,200 | — | — |
| 1996-08-01 | $9.94 | $9.94 | 45,000 | — | — |
| 1996-07-31 | $9.75 | $9.75 | 12,600 | — | — |
| 1996-07-30 | $9.81 | $9.81 | 55,800 | — | — |
| 1996-07-29 | $9.81 | $9.81 | 236,600 | — | — |
| 1996-07-26 | $9.94 | $9.94 | 119,400 | — | — |
| 1996-07-25 | $10.00 | $10.00 | 444,200 | — | — |
| 1996-07-24 | $9.25 | $9.25 | 172,200 | — | — |
| 1996-07-23 | $9.00 | $9.00 | 225,000 | — | — |
| 1996-07-22 | $8.94 | $8.94 | 224,600 | — | — |
| 1996-07-19 | $9.00 | $9.00 | 82,000 | — | — |
| 1996-07-18 | $9.25 | $9.25 | 280,400 | — | — |
| 1996-07-17 | $8.75 | $8.75 | 347,600 | — | — |
| 1996-07-16 | $7.81 | $7.81 | 230,400 | — | — |
| 1996-07-15 | $8.19 | $8.19 | 140,800 | — | — |
| 1996-07-12 | $8.81 | $8.81 | 41,400 | — | — |
| 1996-07-11 | $8.94 | $8.94 | 134,600 | — | — |
| 1996-07-10 | $9.00 | $9.00 | 256,800 | — | — |
| 1996-07-09 | $9.03 | $9.03 | 211,400 | — | — |
| 1996-07-08 | $9.25 | $9.25 | 124,200 | — | — |
| 1996-07-05 | $10.06 | $10.06 | 98,200 | — | — |
| 1996-07-03 | $10.38 | $10.38 | 102,600 | — | — |
| 1996-07-02 | $10.44 | $10.44 | 180,400 | — | — |
| 1996-07-01 | $10.50 | $10.50 | 444,400 | — | — |
| 1996-06-28 | $9.50 | $9.50 | 411,200 | — | — |
| 1996-06-27 | $9.06 | $9.06 | 161,800 | — | — |
| 1996-06-26 | $8.75 | $8.75 | 152,200 | — | — |
| 1996-06-25 | $8.94 | $8.94 | 170,000 | — | — |
| 1996-06-24 | $8.88 | $8.87 | 183,400 | — | — |
| 1996-06-21 | $9.00 | $9.00 | 90,000 | — | — |
| 1996-06-20 | $8.75 | $8.75 | 592,200 | — | — |
| 1996-06-19 | $9.13 | $9.13 | 614,800 | — | — |
| 1996-06-18 | $9.38 | $9.38 | 365,000 | — | — |
| 1996-06-17 | $10.13 | $10.13 | 93,600 | — | — |
| 1996-06-14 | $10.34 | $10.34 | 287,600 | — | — |
| 1996-06-13 | $11.38 | $11.38 | 269,200 | — | — |
| 1996-06-12 | $11.50 | $11.50 | 351,200 | — | — |
| 1996-06-11 | $11.19 | $11.19 | 243,200 | — | — |
| 1996-06-10 | $10.94 | $10.94 | 137,200 | — | — |
| 1996-06-07 | $11.13 | $11.13 | 341,000 | — | — |
| 1996-06-06 | $11.31 | $11.31 | 366,800 | — | — |
| 1996-06-05 | $12.00 | $12.00 | 741,400 | — | — |
| 1996-06-04 | $11.31 | $11.31 | 905,000 | — | — |
| 1996-06-03 | $10.44 | $10.44 | 35,400 | — | — |
| 1996-05-31 | $10.56 | $10.56 | 92,200 | — | — |
| 1996-05-30 | $10.63 | $10.63 | 582,200 | — | — |
| 1996-05-29 | $11.06 | $11.06 | 324,400 | — | — |
| 1996-05-28 | $11.19 | $11.19 | 1,083,800 | — | — |
| 1996-05-24 | $10.88 | $10.87 | 1,721,400 | — | — |
| 1996-05-23 | $9.38 | $9.38 | 306,800 | — | — |
| 1996-05-22 | $8.81 | $8.81 | 155,200 | — | — |
| 1996-05-21 | $9.25 | $9.25 | 1,593,200 | — | — |
| 1996-05-20 | $9.44 | $9.44 | 100,200 | — | — |
| 1996-05-17 | $9.56 | $9.56 | 310,400 | — | — |
| 1996-05-16 | $9.06 | $9.06 | 152,800 | — | — |
| 1996-05-15 | $9.13 | $9.13 | 165,200 | — | — |
| 1996-05-14 | $9.16 | $9.16 | 545,400 | — | — |
| 1996-05-13 | $8.63 | $8.63 | 381,800 | — | — |
| 1996-05-10 | $8.31 | $8.31 | 445,400 | — | — |
| 1996-05-09 | $8.06 | $8.06 | 165,600 | — | — |
| 1996-05-08 | $8.19 | $8.19 | 414,800 | — | — |
| 1996-05-07 | $8.31 | $8.31 | 303,000 | — | — |
| 1996-05-06 | $7.56 | $7.56 | 71,600 | — | — |
| 1996-05-03 | $7.56 | $7.56 | 13,400 | — | — |
| 1996-05-02 | $7.63 | $7.63 | 28,600 | — | — |
| 1996-05-01 | $7.69 | $7.69 | 23,000 | — | — |
| 1996-04-30 | $7.66 | $7.66 | 70,000 | — | — |
| 1996-04-29 | $7.81 | $7.81 | 25,400 | — | — |
| 1996-04-26 | $7.94 | $7.94 | 32,200 | — | — |
| 1996-04-25 | $7.88 | $7.88 | 71,600 | — | — |
| 1996-04-24 | $8.00 | $8.00 | 62,200 | — | — |
| 1996-04-23 | $7.88 | $7.88 | 36,400 | — | — |
| 1996-04-22 | $7.94 | $7.94 | 77,800 | — | — |
| 1996-04-19 | $7.94 | $7.94 | 80,200 | — | — |
| 1996-04-18 | $7.88 | $7.88 | 132,200 | — | — |
| 1996-04-17 | $7.63 | $7.63 | 235,200 | — | — |
| 1996-04-16 | $7.19 | $7.19 | 22,600 | — | — |
| 1996-04-15 | $7.22 | $7.22 | 47,600 | — | — |
| 1996-04-12 | $7.06 | $7.06 | 12,200 | — | — |
| 1996-04-11 | $7.25 | $7.25 | 38,600 | — | — |
| 1996-04-10 | $7.13 | $7.13 | 75,800 | — | — |
| 1996-04-09 | $7.25 | $7.25 | 78,400 | — | — |
| 1996-04-08 | $7.06 | $7.06 | 31,400 | — | — |
| 1996-04-04 | $7.03 | $7.03 | 65,000 | — | — |
| 1996-04-03 | $7.13 | $7.13 | 180,600 | — | — |
| 1996-04-02 | $6.94 | $6.94 | 141,600 | — | — |
| 1996-04-01 | $6.50 | $6.50 | 14,000 | — | — |
| 1996-03-29 | $6.50 | $6.50 | 36,400 | — | — |
| 1996-03-28 | $6.56 | $6.56 | 3,200 | — | — |
| 1996-03-27 | $6.44 | $6.44 | 2,400 | — | — |
| 1996-03-26 | $6.56 | $6.56 | 53,600 | — | — |
| 1996-03-25 | $6.63 | $6.63 | 14,600 | — | — |
| 1996-03-22 | $6.63 | $6.63 | 85,800 | — | — |
| 1996-03-21 | $6.44 | $6.44 | 135,600 | — | — |
| 1996-03-20 | $6.63 | $6.63 | 164,200 | — | — |
| 1996-03-19 | $6.88 | $6.88 | 25,800 | — | — |
| 1996-03-18 | $6.75 | $6.75 | 77,200 | — | — |
| 1996-03-15 | $6.84 | $6.84 | 58,800 | — | — |
| 1996-03-14 | $7.00 | $7.00 | 67,000 | — | — |
| 1996-03-13 | $6.97 | $6.97 | 169,400 | — | — |
| 1996-03-12 | $6.75 | $6.75 | 237,400 | — | — |
| 1996-03-11 | $6.38 | $6.38 | 115,000 | — | — |
| 1996-03-08 | $6.31 | $6.31 | 98,200 | — | — |
| 1996-03-07 | $6.69 | $6.69 | 112,400 | — | — |
| 1996-03-06 | $6.94 | $6.94 | 121,800 | — | — |
| 1996-03-05 | $6.81 | $6.81 | 191,600 | — | — |
| 1996-03-04 | $6.84 | $6.84 | 33,200 | — | — |
| 1996-03-01 | $7.00 | $7.00 | 186,600 | — | — |
| 1996-02-29 | $7.25 | $7.25 | 312,000 | — | — |
| 1996-02-28 | $6.91 | $6.91 | 290,600 | — | — |
| 1996-02-27 | $6.88 | $6.88 | 419,800 | — | — |
| 1996-02-26 | $7.53 | $7.53 | 885,400 | — | — |
| 1996-02-23 | $7.00 | $7.00 | 1,103,600 | — | — |
| 1996-02-22 | $6.38 | $6.38 | 489,000 | — | — |
| 1996-02-21 | $5.94 | $5.94 | 478,200 | — | — |
| 1996-02-20 | $5.31 | $5.31 | 523,400 | — | — |
| 1996-02-16 | $5.13 | $5.12 | 231,600 | — | — |
| 1996-02-15 | $5.13 | $5.12 | 280,200 | — | — |
| 1996-02-14 | $5.13 | $5.12 | 73,400 | — | — |
| 1996-02-13 | $5.09 | $5.09 | 42,600 | — | — |
| 1996-02-12 | $5.19 | $5.19 | 326,600 | — | — |
| 1996-02-09 | $5.19 | $5.19 | 42,200 | — | — |
| 1996-02-08 | $5.06 | $5.06 | 443,600 | — | — |
| 1996-02-07 | $5.06 | $5.06 | 269,800 | — | — |
| 1996-02-06 | $5.13 | $5.12 | 174,400 | — | — |
| 1996-02-05 | $5.22 | $5.22 | 88,400 | — | — |
| 1996-02-02 | $5.25 | $5.25 | 241,200 | — | — |
| 1996-02-01 | $5.19 | $5.19 | 96,800 | — | — |
| 1996-01-31 | $5.19 | $5.19 | 596,000 | — | — |
| 1996-01-30 | $5.03 | $5.03 | 31,600 | — | — |
| 1996-01-29 | $5.00 | $5.00 | 255,000 | — | — |
| 1996-01-26 | $5.00 | $5.00 | 270,800 | — | — |
| 1996-01-25 | $5.00 | $5.00 | 2,590,400 | — | — |