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
- 1983-08-26 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 | $10.16 | $10.81 | 1,392,694 | — | — |
| 1996-12-30 | $9.88 | $10.51 | 3,036,994 | — | — |
| 1996-12-27 | $9.60 | $10.22 | 1,179,563 | — | — |
| 1996-12-26 | $9.38 | $9.98 | 995,794 | — | — |
| 1996-12-24 | $9.41 | $10.01 | 575,100 | — | — |
| 1996-12-23 | $9.38 | $9.98 | 2,285,719 | — | — |
| 1996-12-20 | $9.48 | $10.09 | 6,068,925 | — | — |
| 1996-12-19 | $9.04 | $9.61 | 13,415,119 | — | — |
| 1996-12-18 | $9.11 | $9.69 | 6,306,356 | — | — |
| 1996-12-17 | $9.38 | $9.98 | 4,058,100 | — | — |
| 1996-12-16 | $9.83 | $10.45 | 5,159,194 | — | — |
| 1996-12-13 | $9.63 | $10.24 | 1,831,613 | — | — |
| 1996-12-12 | $10.19 | $10.84 | 1,682,269 | — | — |
| 1996-12-11 | $10.12 | $10.77 | 2,407,725 | — | — |
| 1996-12-10 | $10.17 | $10.82 | 2,068,031 | — | — |
| 1996-12-09 | $10.47 | $11.14 | 1,941,975 | — | — |
| 1996-12-06 | $10.49 | $11.16 | 2,000,700 | — | — |
| 1996-12-05 | $10.72 | $11.40 | 411,581 | — | — |
| 1996-12-04 | $10.81 | $11.51 | 1,395,225 | — | — |
| 1996-12-03 | $10.96 | $11.66 | 1,637,719 | — | — |
| 1996-12-02 | $10.96 | $11.66 | 3,328,594 | — | — |
| 1996-11-29 | $10.57 | $11.24 | 227,813 | — | — |
| 1996-11-27 | $10.67 | $11.35 | 1,040,344 | — | — |
| 1996-11-26 | $10.67 | $11.35 | 1,875,150 | — | — |
| 1996-11-25 | $10.94 | $11.64 | 1,161,338 | — | — |
| 1996-11-22 | $11.33 | $12.06 | 2,102,456 | — | — |
| 1996-11-21 | $10.86 | $11.56 | 1,429,650 | — | — |
| 1996-11-20 | $10.91 | $11.61 | 1,331,438 | — | — |
| 1996-11-19 | $11.01 | $11.72 | 1,476,225 | — | — |
| 1996-11-18 | $11.46 | $12.19 | 639,900 | — | — |
| 1996-11-15 | $11.51 | $12.24 | 849,994 | — | — |
| 1996-11-14 | $11.60 | $12.35 | 676,856 | — | — |
| 1996-11-13 | $11.51 | $12.24 | 555,356 | — | — |
| 1996-11-12 | $11.65 | $12.40 | 998,831 | — | — |
| 1996-11-11 | $11.80 | $12.56 | 450,563 | — | — |
| 1996-11-08 | $11.73 | $12.48 | 479,925 | — | — |
| 1996-11-07 | $11.75 | $12.50 | 1,133,494 | — | — |
| 1996-11-06 | $11.93 | $12.69 | 1,683,281 | — | — |
| 1996-11-05 | $11.68 | $12.42 | 637,875 | — | — |
| 1996-11-04 | $11.53 | $12.27 | 495,113 | — | — |
| 1996-11-01 | $11.46 | $12.19 | 862,144 | — | — |
| 1996-10-31 | $11.26 | $11.98 | 1,109,194 | — | — |
| 1996-10-30 | $11.06 | $11.77 | 1,013,006 | — | — |
| 1996-10-29 | $11.21 | $11.93 | 1,250,438 | — | — |
| 1996-10-28 | $11.53 | $12.27 | 1,333,969 | — | — |
| 1996-10-25 | $11.41 | $12.14 | 1,279,800 | — | — |
| 1996-10-24 | $11.43 | $12.16 | 1,793,138 | — | — |
| 1996-10-23 | $11.36 | $12.06 | 2,625,919 | — | — |
| 1996-10-22 | $10.86 | $11.54 | 3,709,294 | — | — |
| 1996-10-21 | $11.53 | $12.25 | 1,016,550 | — | — |
| 1996-10-18 | $11.88 | $12.61 | 1,292,963 | — | — |
| 1996-10-17 | $12.15 | $12.90 | 1,000,350 | — | — |
| 1996-10-16 | $12.02 | $12.77 | 1,746,056 | — | — |
| 1996-10-15 | $12.35 | $13.11 | 1,349,663 | — | — |
| 1996-10-14 | $12.00 | $12.75 | 1,318,275 | — | — |
| 1996-10-11 | $12.40 | $13.17 | 955,294 | — | — |
| 1996-10-10 | $11.90 | $12.64 | 1,081,350 | — | — |
| 1996-10-09 | $11.70 | $12.43 | 789,244 | — | — |
| 1996-10-08 | $11.80 | $12.54 | 1,312,200 | — | — |
| 1996-10-07 | $12.10 | $12.85 | 1,157,794 | — | — |
| 1996-10-04 | $12.30 | $13.06 | 1,574,944 | — | — |
| 1996-10-03 | $12.05 | $12.80 | 1,486,856 | — | — |
| 1996-10-02 | $11.75 | $12.48 | 1,018,069 | — | — |
| 1996-10-01 | $11.48 | $12.20 | 1,226,644 | — | — |
| 1996-09-30 | $11.46 | $12.17 | 1,009,969 | — | — |
| 1996-09-27 | $11.60 | $12.33 | 1,216,013 | — | — |
| 1996-09-26 | $11.58 | $12.30 | 3,625,763 | — | — |
| 1996-09-25 | $11.95 | $12.69 | 1,957,163 | — | — |
| 1996-09-24 | $11.63 | $12.35 | 2,184,469 | — | — |
| 1996-09-23 | $11.16 | $11.85 | 744,188 | — | — |
| 1996-09-20 | $11.26 | $11.96 | 2,666,419 | — | — |
| 1996-09-19 | $11.04 | $11.72 | 1,948,050 | — | — |
| 1996-09-18 | $10.59 | $11.25 | 1,475,213 | — | — |
| 1996-09-17 | $10.81 | $11.49 | 1,816,425 | — | — |
| 1996-09-16 | $10.84 | $11.51 | 2,814,244 | — | — |
| 1996-09-13 | $10.52 | $11.17 | 2,189,531 | — | — |
| 1996-09-12 | $10.32 | $10.96 | 874,800 | — | — |
| 1996-09-11 | $10.27 | $10.91 | 2,072,081 | — | — |
| 1996-09-10 | $10.02 | $10.65 | 2,126,756 | — | — |
| 1996-09-09 | $9.93 | $10.54 | 1,453,444 | — | — |
| 1996-09-06 | $10.32 | $10.96 | 927,956 | — | — |
| 1996-09-05 | $10.32 | $10.96 | 708,750 | — | — |
| 1996-09-04 | $10.47 | $11.12 | 534,600 | — | — |
| 1996-09-03 | $10.52 | $11.17 | 685,969 | — | — |
| 1996-08-30 | $10.57 | $11.22 | 1,000,856 | — | — |
| 1996-08-29 | $10.40 | $11.04 | 1,558,744 | — | — |
| 1996-08-28 | $10.72 | $11.38 | 1,937,419 | — | — |
| 1996-08-27 | $10.52 | $11.17 | 2,472,019 | — | — |
| 1996-08-26 | $10.86 | $11.54 | 1,993,106 | — | — |
| 1996-08-23 | $10.57 | $11.22 | 2,354,063 | — | — |
| 1996-08-22 | $10.42 | $11.07 | 1,529,381 | — | — |
| 1996-08-21 | $10.17 | $10.81 | 2,127,263 | — | — |
| 1996-08-20 | $9.98 | $10.60 | 2,263,950 | — | — |
| 1996-08-19 | $10.02 | $10.65 | 1,444,838 | — | — |
| 1996-08-16 | $9.88 | $10.49 | 1,771,369 | — | — |
| 1996-08-15 | $9.63 | $10.23 | 880,369 | — | — |
| 1996-08-14 | $9.83 | $10.44 | 1,039,331 | — | — |
| 1996-08-13 | $9.48 | $10.07 | 3,315,431 | — | — |
| 1996-08-12 | $9.43 | $10.02 | 2,680,088 | — | — |
| 1996-08-09 | $9.01 | $9.57 | 1,043,888 | — | — |
| 1996-08-08 | $8.94 | $9.49 | 1,458,000 | — | — |
| 1996-08-07 | $8.94 | $9.49 | 1,456,988 | — | — |
| 1996-08-06 | $8.74 | $9.28 | 1,394,719 | — | — |
| 1996-08-05 | $8.84 | $9.39 | 1,569,375 | — | — |
| 1996-08-02 | $8.89 | $9.44 | 2,704,388 | — | — |
| 1996-08-01 | $9.09 | $9.65 | 1,624,050 | — | — |
| 1996-07-31 | $9.04 | $9.60 | 1,316,756 | — | — |
| 1996-07-30 | $9.14 | $9.70 | 1,239,806 | — | — |
| 1996-07-29 | $9.04 | $9.59 | 1,153,744 | — | — |
| 1996-07-26 | $8.94 | $9.48 | 1,180,069 | — | — |
| 1996-07-25 | $8.96 | $9.51 | 998,831 | — | — |
| 1996-07-24 | $8.84 | $9.38 | 1,954,125 | — | — |
| 1996-07-23 | $8.99 | $9.53 | 1,367,381 | — | — |
| 1996-07-22 | $8.89 | $9.43 | 741,150 | — | — |
| 1996-07-19 | $9.04 | $9.59 | 3,568,556 | — | — |
| 1996-07-18 | $9.14 | $9.69 | 4,387,669 | — | — |
| 1996-07-17 | $8.77 | $9.30 | 5,622,919 | — | — |
| 1996-07-16 | $8.49 | $9.01 | 6,596,438 | — | — |
| 1996-07-15 | $8.99 | $9.53 | 2,074,613 | — | — |
| 1996-07-12 | $9.38 | $9.95 | 1,283,344 | — | — |
| 1996-07-11 | $9.43 | $10.01 | 2,362,669 | — | — |
| 1996-07-10 | $9.63 | $10.21 | 1,276,256 | — | — |
| 1996-07-09 | $9.78 | $10.37 | 1,026,169 | — | — |
| 1996-07-08 | $9.75 | $10.35 | 1,825,538 | — | — |
| 1996-07-05 | $9.63 | $10.21 | 927,450 | — | — |
| 1996-07-03 | $9.73 | $10.32 | 1,637,719 | — | — |
| 1996-07-02 | $10.17 | $10.79 | 3,828,263 | — | — |
| 1996-07-01 | $10.20 | $10.82 | 4,220,606 | — | — |
| 1996-06-28 | $9.51 | $10.08 | 2,300,906 | — | — |
| 1996-06-27 | $9.93 | $10.53 | 1,450,406 | — | — |
| 1996-06-26 | $9.88 | $10.48 | 2,061,956 | — | — |
| 1996-06-25 | $9.36 | $9.93 | 1,884,769 | — | — |
| 1996-06-24 | $9.48 | $10.06 | 1,657,463 | — | — |
| 1996-06-21 | $9.26 | $9.82 | 1,353,713 | — | — |
| 1996-06-20 | $9.16 | $9.72 | 5,017,444 | — | — |
| 1996-06-19 | $9.38 | $9.95 | 2,286,731 | — | — |
| 1996-06-18 | $9.89 | $10.49 | 2,045,756 | — | — |
| 1996-06-17 | $9.73 | $10.32 | 1,319,794 | — | — |
| 1996-06-14 | $9.63 | $10.21 | 1,705,556 | — | — |
| 1996-06-13 | $9.83 | $10.42 | 1,476,731 | — | — |
| 1996-06-12 | $9.68 | $10.27 | 1,329,413 | — | — |
| 1996-06-11 | $9.68 | $10.27 | 1,034,775 | — | — |
| 1996-06-10 | $9.83 | $10.42 | 1,834,650 | — | — |
| 1996-06-07 | $9.93 | $10.53 | 2,083,725 | — | — |
| 1996-06-06 | $9.90 | $10.50 | 2,092,331 | — | — |
| 1996-06-05 | $9.73 | $10.32 | 3,046,106 | — | — |
| 1996-06-04 | $9.43 | $10.01 | 2,706,413 | — | — |
| 1996-06-03 | $9.04 | $9.59 | 3,244,050 | — | — |
| 1996-05-31 | $8.69 | $9.22 | 1,858,950 | — | — |
| 1996-05-30 | $8.86 | $9.40 | 1,832,119 | — | — |
| 1996-05-29 | $8.67 | $9.19 | 2,003,738 | — | — |
| 1996-05-28 | $8.74 | $9.27 | 2,530,238 | — | — |
| 1996-05-24 | $8.99 | $9.53 | 1,972,856 | — | — |
| 1996-05-23 | $9.04 | $9.59 | 2,417,091 | — | — |
| 1996-05-22 | $8.97 | $9.52 | 2,807,409 | — | — |
| 1996-05-21 | $8.82 | $9.36 | 1,213,481 | — | — |
| 1996-05-20 | $8.95 | $9.50 | 1,465,594 | — | — |
| 1996-05-17 | $8.82 | $9.36 | 2,130,047 | — | — |
| 1996-05-16 | $9.12 | $9.67 | 1,475,466 | — | — |
| 1996-05-15 | $8.89 | $9.43 | 1,082,869 | — | — |
| 1996-05-14 | $9.07 | $9.62 | 1,675,181 | — | — |
| 1996-05-13 | $9.05 | $9.60 | 4,244,147 | — | — |
| 1996-05-10 | $8.77 | $9.31 | 2,745,900 | — | — |
| 1996-05-09 | $8.51 | $9.03 | 1,846,800 | — | — |
| 1996-05-08 | $8.66 | $9.18 | 3,051,928 | — | — |
| 1996-05-07 | $8.84 | $9.38 | 987,188 | — | — |
| 1996-05-06 | $8.91 | $9.45 | 1,829,334 | — | — |
| 1996-05-03 | $8.95 | $9.50 | 2,556,056 | — | — |
| 1996-05-02 | $8.71 | $9.24 | 2,862,844 | — | — |
| 1996-05-01 | $8.77 | $9.31 | 3,186,338 | — | — |
| 1996-04-30 | $8.92 | $9.46 | 2,360,897 | — | — |
| 1996-04-29 | $9.02 | $9.57 | 3,783,206 | — | — |
| 1996-04-26 | $9.19 | $9.74 | 3,320,747 | — | — |
| 1996-04-25 | $8.87 | $9.41 | 2,389,753 | — | — |
| 1996-04-24 | $8.64 | $9.17 | 1,646,325 | — | — |
| 1996-04-23 | $8.58 | $9.10 | 2,194,594 | — | — |
| 1996-04-22 | $8.59 | $9.10 | 1,494,450 | — | — |
| 1996-04-19 | $8.35 | $8.84 | 1,432,181 | — | — |
| 1996-04-18 | $8.28 | $8.77 | 2,211,300 | — | — |
| 1996-04-17 | $8.07 | $8.54 | 1,175,513 | — | — |
| 1996-04-16 | $8.12 | $8.60 | 2,170,294 | — | — |
| 1996-04-15 | $8.08 | $8.56 | 1,978,172 | — | — |
| 1996-04-12 | $8.03 | $8.51 | 2,874,234 | — | — |
| 1996-04-11 | $7.93 | $8.40 | 2,758,050 | — | — |
| 1996-04-10 | $7.70 | $8.16 | 1,544,569 | — | — |
| 1996-04-09 | $7.60 | $8.06 | 3,270,628 | — | — |
| 1996-04-08 | $7.97 | $8.44 | 1,857,431 | — | — |
| 1996-04-04 | $8.10 | $8.58 | 1,319,034 | — | — |
| 1996-04-03 | $8.07 | $8.54 | 1,743,525 | — | — |
| 1996-04-02 | $7.93 | $8.40 | 2,155,106 | — | — |
| 1996-04-01 | $7.85 | $8.32 | 1,562,794 | — | — |
| 1996-03-29 | $7.70 | $8.16 | 959,850 | — | — |
| 1996-03-28 | $7.75 | $8.21 | 3,326,822 | — | — |
| 1996-03-27 | $7.51 | $7.95 | 1,713,150 | — | — |
| 1996-03-26 | $7.49 | $7.93 | 1,333,463 | — | — |
| 1996-03-25 | $7.59 | $8.04 | 1,850,597 | — | — |
| 1996-03-22 | $7.54 | $7.99 | 2,449,744 | — | — |
| 1996-03-21 | $7.54 | $7.99 | 1,666,069 | — | — |
| 1996-03-20 | $7.67 | $8.13 | 3,473,381 | — | — |
| 1996-03-19 | $7.72 | $8.18 | 1,377,506 | — | — |
| 1996-03-18 | $7.84 | $8.30 | 1,338,778 | — | — |
| 1996-03-15 | $7.77 | $8.23 | 1,520,269 | — | — |
| 1996-03-14 | $7.82 | $8.28 | 1,704,797 | — | — |
| 1996-03-13 | $7.65 | $8.11 | 1,129,950 | — | — |
| 1996-03-12 | $7.74 | $8.20 | 3,292,650 | — | — |
| 1996-03-11 | $7.60 | $8.06 | 5,087,053 | — | — |
| 1996-03-08 | $7.74 | $8.20 | 3,217,472 | — | — |
| 1996-03-07 | $7.47 | $7.92 | 2,622,881 | — | — |
| 1996-03-06 | $7.64 | $8.09 | 4,446,900 | — | — |
| 1996-03-05 | $7.26 | $7.69 | 3,509,831 | — | — |
| 1996-03-04 | $6.86 | $7.27 | 1,129,950 | — | — |
| 1996-03-01 | $7.11 | $7.53 | 757,097 | — | — |
| 1996-02-29 | $7.26 | $7.69 | 672,047 | — | — |
| 1996-02-28 | $7.37 | $7.81 | 1,233,984 | — | — |
| 1996-02-27 | $7.59 | $8.04 | 818,606 | — | — |
| 1996-02-26 | $7.59 | $8.04 | 1,121,597 | — | — |
| 1996-02-23 | $7.52 | $7.97 | 2,189,278 | — | — |
| 1996-02-22 | $7.69 | $8.14 | 1,741,247 | — | — |
| 1996-02-21 | $7.46 | $7.90 | 785,953 | — | — |
| 1996-02-20 | $7.47 | $7.92 | 1,678,978 | — | — |
| 1996-02-16 | $7.44 | $7.88 | 992,503 | — | — |
| 1996-02-15 | $7.42 | $7.86 | 742,669 | — | — |
| 1996-02-14 | $7.52 | $7.97 | 448,031 | — | — |
| 1996-02-13 | $7.51 | $7.95 | 2,063,222 | — | — |
| 1996-02-12 | $7.57 | $8.02 | 2,330,522 | — | — |
| 1996-02-09 | $7.31 | $7.74 | 1,600,003 | — | — |
| 1996-02-08 | $7.57 | $8.02 | 3,075,469 | — | — |
| 1996-02-07 | $7.54 | $7.99 | 3,662,466 | — | — |
| 1996-02-06 | $7.13 | $7.55 | 2,306,981 | — | — |
| 1996-02-05 | $7.11 | $7.53 | 2,638,828 | — | — |
| 1996-02-02 | $6.98 | $7.39 | 2,571,244 | — | — |
| 1996-02-01 | $6.86 | $7.27 | 1,114,763 | — | — |
| 1996-01-31 | $6.83 | $7.24 | 2,334,319 | — | — |
| 1996-01-30 | $6.86 | $7.27 | 3,196,209 | — | — |
| 1996-01-29 | $6.75 | $7.14 | 1,493,691 | — | — |
| 1996-01-26 | $6.85 | $7.24 | 1,766,306 | — | — |
| 1996-01-25 | $6.83 | $7.22 | 1,337,259 | — | — |
| 1996-01-24 | $6.90 | $7.29 | 4,412,728 | — | — |
| 1996-01-23 | $6.68 | $7.07 | 2,029,050 | — | — |
| 1996-01-22 | $6.77 | $7.15 | 1,029,713 | — | — |
| 1996-01-19 | $7.00 | $7.40 | 1,533,938 | — | — |
| 1996-01-18 | $7.14 | $7.55 | 2,258,381 | — | — |
| 1996-01-17 | $6.86 | $7.26 | 1,825,538 | — | — |
| 1996-01-16 | $6.67 | $7.05 | 1,837,688 | — | — |
| 1996-01-15 | $6.67 | $7.06 | 1,213,481 | — | — |
| 1996-01-12 | $6.67 | $7.05 | 1,353,206 | — | — |
| 1996-01-11 | $6.70 | $7.08 | 3,067,875 | — | — |
| 1996-01-10 | $6.60 | $6.98 | 4,881,263 | — | — |
| 1996-01-09 | $6.32 | $6.68 | 1,755,675 | — | — |
| 1996-01-08 | $6.55 | $6.93 | 618,891 | — | — |
| 1996-01-05 | $6.67 | $7.05 | 4,247,944 | — | — |
| 1996-01-04 | $6.16 | $6.51 | 1,379,025 | — | — |
| 1996-01-03 | $6.39 | $6.75 | 1,377,506 | — | — |
| 1996-01-02 | $6.42 | $6.79 | 1,824,778 | — | — |