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
- 1996-03-01 to 2026-08-27
- 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 | $10.50 | $10.50 | 29,900 | — | — |
| 1996-12-30 | $10.50 | $10.50 | 95,500 | — | — |
| 1996-12-27 | $10.38 | $10.38 | 31,100 | — | — |
| 1996-12-26 | $10.50 | $10.50 | 16,400 | — | — |
| 1996-12-24 | $10.50 | $10.50 | 43,300 | — | — |
| 1996-12-23 | $10.75 | $10.75 | 88,200 | — | — |
| 1996-12-20 | $11.00 | $11.00 | 40,900 | — | — |
| 1996-12-19 | $11.75 | $11.75 | 32,600 | — | — |
| 1996-12-18 | $11.75 | $11.75 | 4,200 | — | — |
| 1996-12-17 | $12.00 | $12.00 | 4,600 | — | — |
| 1996-12-16 | $13.13 | $13.13 | 10,500 | — | — |
| 1996-12-13 | $12.50 | $12.50 | 2,300 | — | — |
| 1996-12-12 | $12.25 | $12.25 | 24,700 | — | — |
| 1996-12-11 | $11.88 | $11.88 | 19,000 | — | — |
| 1996-12-10 | $12.13 | $12.13 | 18,300 | — | — |
| 1996-12-09 | $11.13 | $11.13 | 20,600 | — | — |
| 1996-12-06 | $11.00 | $11.00 | 9,900 | — | — |
| 1996-12-05 | $10.50 | $10.50 | 103,300 | — | — |
| 1996-12-04 | $11.50 | $11.50 | 32,000 | — | — |
| 1996-12-03 | $10.25 | $10.25 | 9,800 | — | — |
| 1996-12-02 | $9.19 | $9.19 | 33,900 | — | — |
| 1996-11-29 | $9.00 | $9.00 | 6,800 | — | — |
| 1996-11-27 | $8.88 | $8.88 | 5,500 | — | — |
| 1996-11-26 | $8.94 | $8.94 | 49,800 | — | — |
| 1996-11-25 | $8.75 | $8.75 | 16,500 | — | — |
| 1996-11-22 | $8.75 | $8.75 | 11,900 | — | — |
| 1996-11-21 | $9.13 | $9.13 | 39,200 | — | — |
| 1996-11-20 | $9.38 | $9.38 | 5,000 | — | — |
| 1996-11-19 | $9.00 | $9.00 | 5,400 | — | — |
| 1996-11-18 | $9.50 | $9.50 | 40,000 | — | — |
| 1996-11-15 | $10.00 | $10.00 | 1,900 | — | — |
| 1996-11-14 | $9.50 | $9.50 | 10,100 | — | — |
| 1996-11-13 | $10.00 | $10.00 | 2,000 | — | — |
| 1996-11-12 | $10.00 | $10.00 | 8,800 | — | — |
| 1996-11-11 | $10.25 | $10.25 | 3,200 | — | — |
| 1996-11-08 | $10.75 | $10.75 | 8,800 | — | — |
| 1996-11-07 | $10.75 | $10.75 | 400 | — | — |
| 1996-11-06 | $10.75 | $10.75 | 7,600 | — | — |
| 1996-11-05 | $11.00 | $11.00 | 5,600 | — | — |
| 1996-11-04 | $11.25 | $11.25 | 14,900 | — | — |
| 1996-11-01 | $12.00 | $12.00 | 7,900 | — | — |
| 1996-10-31 | $12.00 | $12.00 | 14,900 | — | — |
| 1996-10-30 | $11.75 | $11.75 | 16,800 | — | — |
| 1996-10-29 | $11.75 | $11.75 | 16,400 | — | — |
| 1996-10-28 | $11.75 | $11.75 | 2,400 | — | — |
| 1996-10-25 | $11.75 | $11.75 | 3,600 | — | — |
| 1996-10-24 | $11.75 | $11.75 | 14,600 | — | — |
| 1996-10-23 | $11.88 | $11.88 | 52,900 | — | — |
| 1996-10-22 | $12.25 | $12.25 | 44,200 | — | — |
| 1996-10-21 | $11.50 | $11.50 | 13,000 | — | — |
| 1996-10-18 | $11.88 | $11.88 | 109,200 | — | — |
| 1996-10-17 | $11.63 | $11.63 | 182,100 | — | — |
| 1996-10-16 | $10.25 | $10.25 | 65,000 | — | — |
| 1996-10-15 | $10.50 | $10.50 | 27,400 | — | — |
| 1996-10-14 | $11.25 | $11.25 | 6,700 | — | — |
| 1996-10-11 | $11.75 | $11.75 | 0 | — | — |
| 1996-10-10 | $11.75 | $11.75 | 10,900 | — | — |
| 1996-10-09 | $11.50 | $11.50 | 1,200 | — | — |
| 1996-10-08 | $12.50 | $12.50 | 4,600 | — | — |
| 1996-10-07 | $12.50 | $12.50 | 4,500 | — | — |
| 1996-10-04 | $12.00 | $12.00 | 4,300 | — | — |
| 1996-10-03 | $12.00 | $12.00 | 19,900 | — | — |
| 1996-10-02 | $12.00 | $12.00 | 8,700 | — | — |
| 1996-10-01 | $12.75 | $12.75 | 14,100 | — | — |
| 1996-09-30 | $12.75 | $12.75 | 900 | — | — |
| 1996-09-27 | $12.00 | $12.00 | 10,100 | — | — |
| 1996-09-26 | $11.75 | $11.75 | 99,700 | — | — |
| 1996-09-25 | $12.50 | $12.50 | 5,900 | — | — |
| 1996-09-24 | $13.00 | $13.00 | 5,700 | — | — |
| 1996-09-23 | $13.00 | $13.00 | 11,800 | — | — |
| 1996-09-20 | $13.00 | $13.00 | 58,100 | — | — |
| 1996-09-19 | $13.75 | $13.75 | 5,300 | — | — |
| 1996-09-18 | $13.00 | $13.00 | 41,600 | — | — |
| 1996-09-17 | $13.00 | $13.00 | 3,600 | — | — |
| 1996-09-16 | $13.00 | $13.00 | 17,400 | — | — |
| 1996-09-13 | $12.75 | $12.75 | 21,400 | — | — |
| 1996-09-12 | $13.75 | $13.75 | 5,200 | — | — |
| 1996-09-11 | $13.88 | $13.88 | 600 | — | — |
| 1996-09-10 | $14.00 | $14.00 | 1,900 | — | — |
| 1996-09-09 | $14.00 | $14.00 | 27,600 | — | — |
| 1996-09-06 | $14.00 | $14.00 | 40,500 | — | — |
| 1996-09-05 | $14.31 | $14.31 | 1,400 | — | — |
| 1996-09-04 | $14.00 | $14.00 | 1,000 | — | — |
| 1996-09-03 | $14.00 | $14.00 | 100 | — | — |
| 1996-08-30 | $14.25 | $14.25 | 0 | — | — |
| 1996-08-29 | $14.25 | $14.25 | 2,000 | — | — |
| 1996-08-28 | $14.50 | $14.50 | 27,200 | — | — |
| 1996-08-27 | $14.88 | $14.88 | 5,300 | — | — |
| 1996-08-26 | $13.88 | $13.88 | 146,200 | — | — |
| 1996-08-23 | $14.50 | $14.50 | 0 | — | — |
| 1996-08-22 | $14.50 | $14.50 | 6,300 | — | — |
| 1996-08-21 | $14.00 | $14.00 | 0 | — | — |
| 1996-08-20 | $14.00 | $14.00 | 50,600 | — | — |
| 1996-08-19 | $14.38 | $14.38 | 7,900 | — | — |
| 1996-08-16 | $14.50 | $14.50 | 1,600 | — | — |
| 1996-08-15 | $14.00 | $14.00 | 3,000 | — | — |
| 1996-08-14 | $14.00 | $14.00 | 12,400 | — | — |
| 1996-08-13 | $14.25 | $14.25 | 1,600 | — | — |
| 1996-08-12 | $14.50 | $14.50 | 700 | — | — |
| 1996-08-09 | $14.75 | $14.75 | 3,800 | — | — |
| 1996-08-08 | $14.75 | $14.75 | 4,200 | — | — |
| 1996-08-07 | $15.25 | $15.25 | 26,600 | — | — |
| 1996-08-06 | $14.50 | $14.50 | 27,300 | — | — |
| 1996-08-05 | $14.50 | $14.50 | 24,300 | — | — |
| 1996-08-02 | $15.25 | $15.25 | 27,900 | — | — |
| 1996-08-01 | $14.50 | $14.50 | 11,900 | — | — |
| 1996-07-31 | $14.63 | $14.63 | 17,300 | — | — |
| 1996-07-30 | $13.38 | $13.38 | 11,300 | — | — |
| 1996-07-29 | $13.13 | $13.13 | 18,800 | — | — |
| 1996-07-26 | $13.00 | $13.00 | 2,700 | — | — |
| 1996-07-25 | $13.50 | $13.50 | 462,100 | — | — |
| 1996-07-24 | $12.38 | $12.38 | 26,400 | — | — |
| 1996-07-23 | $12.38 | $12.38 | 14,300 | — | — |
| 1996-07-22 | $11.75 | $11.75 | 50,100 | — | — |
| 1996-07-19 | $11.00 | $11.00 | 1,200 | — | — |
| 1996-07-18 | $11.50 | $11.50 | 3,400 | — | — |
| 1996-07-17 | $10.88 | $10.88 | 4,600 | — | — |
| 1996-07-16 | $11.00 | $11.00 | 28,300 | — | — |
| 1996-07-15 | $12.25 | $12.25 | 8,000 | — | — |
| 1996-07-12 | $12.00 | $12.00 | 2,200 | — | — |
| 1996-07-11 | $12.50 | $12.50 | 24,800 | — | — |
| 1996-07-10 | $12.75 | $12.75 | 40,300 | — | — |
| 1996-07-09 | $13.50 | $13.50 | 7,300 | — | — |
| 1996-07-08 | $14.00 | $14.00 | 12,400 | — | — |
| 1996-07-05 | $14.25 | $14.25 | 4,600 | — | — |
| 1996-07-03 | $14.00 | $14.00 | 104,900 | — | — |
| 1996-07-02 | $14.25 | $14.25 | 26,600 | — | — |
| 1996-07-01 | $14.75 | $14.75 | 68,300 | — | — |
| 1996-06-28 | $14.50 | $14.50 | 27,900 | — | — |
| 1996-06-27 | $13.75 | $13.75 | 14,900 | — | — |
| 1996-06-26 | $13.88 | $13.88 | 20,900 | — | — |
| 1996-06-25 | $13.50 | $13.50 | 93,700 | — | — |
| 1996-06-24 | $13.00 | $13.00 | 47,000 | — | — |
| 1996-06-21 | $12.75 | $12.75 | 58,000 | — | — |
| 1996-06-20 | $11.25 | $11.25 | 129,700 | — | — |
| 1996-06-19 | $12.00 | $12.00 | 32,200 | — | — |
| 1996-06-18 | $13.75 | $13.75 | 4,700 | — | — |
| 1996-06-17 | $14.13 | $14.13 | 35,800 | — | — |
| 1996-06-14 | $14.50 | $14.50 | 2,800 | — | — |
| 1996-06-13 | $14.38 | $14.38 | 68,200 | — | — |
| 1996-06-12 | $14.50 | $14.50 | 27,900 | — | — |
| 1996-06-11 | $15.75 | $15.75 | 37,200 | — | — |
| 1996-06-10 | $16.00 | $16.00 | 118,200 | — | — |
| 1996-06-07 | $16.50 | $16.50 | 57,800 | — | — |
| 1996-06-06 | $16.75 | $16.75 | 66,000 | — | — |
| 1996-06-05 | $16.00 | $16.00 | 546,500 | — | — |
| 1996-06-04 | $16.63 | $16.63 | 21,600 | — | — |
| 1996-06-03 | $16.75 | $16.75 | 49,300 | — | — |
| 1996-05-31 | $16.25 | $16.25 | 287,600 | — | — |
| 1996-05-30 | $16.38 | $16.38 | 199,000 | — | — |
| 1996-05-29 | $16.00 | $16.00 | 308,500 | — | — |
| 1996-05-28 | $17.25 | $17.25 | 1,377,000 | — | — |
| 1996-05-24 | $26.00 | $26.00 | 165,600 | — | — |
| 1996-05-23 | $24.25 | $24.25 | 18,000 | — | — |
| 1996-05-22 | $25.00 | $25.00 | 32,400 | — | — |
| 1996-05-21 | $25.75 | $25.75 | 38,400 | — | — |
| 1996-05-20 | $26.88 | $26.88 | 78,300 | — | — |
| 1996-05-17 | $27.75 | $27.75 | 17,100 | — | — |
| 1996-05-16 | $28.38 | $28.38 | 2,100 | — | — |
| 1996-05-15 | $28.38 | $28.38 | 117,000 | — | — |
| 1996-05-14 | $28.00 | $28.00 | 7,500 | — | — |
| 1996-05-13 | $27.38 | $27.38 | 97,000 | — | — |
| 1996-05-10 | $27.25 | $27.25 | 27,800 | — | — |
| 1996-05-09 | $27.75 | $27.75 | 36,600 | — | — |
| 1996-05-08 | $27.88 | $27.88 | 19,800 | — | — |
| 1996-05-07 | $27.00 | $27.00 | 76,500 | — | — |
| 1996-05-06 | $25.50 | $25.50 | 1,600 | — | — |
| 1996-05-03 | $25.00 | $25.00 | 38,300 | — | — |
| 1996-05-02 | $25.00 | $25.00 | 33,500 | — | — |
| 1996-05-01 | $25.31 | $25.31 | 13,200 | — | — |
| 1996-04-30 | $26.25 | $26.25 | 130,400 | — | — |
| 1996-04-29 | $25.75 | $25.75 | 10,000 | — | — |
| 1996-04-26 | $25.75 | $25.75 | 73,800 | — | — |
| 1996-04-25 | $25.75 | $25.75 | 253,100 | — | — |
| 1996-04-24 | $22.38 | $22.38 | 183,600 | — | — |
| 1996-04-23 | $23.25 | $23.25 | 8,400 | — | — |
| 1996-04-22 | $23.75 | $23.75 | 12,000 | — | — |
| 1996-04-19 | $23.25 | $23.25 | 400 | — | — |
| 1996-04-18 | $23.25 | $23.25 | 16,000 | — | — |
| 1996-04-17 | $23.50 | $23.50 | 195,900 | — | — |
| 1996-04-16 | $23.50 | $23.50 | 293,600 | — | — |
| 1996-04-15 | $22.25 | $22.25 | 73,300 | — | — |
| 1996-04-12 | $19.50 | $19.50 | 21,900 | — | — |
| 1996-04-11 | $19.25 | $19.25 | 7,200 | — | — |
| 1996-04-10 | $19.75 | $19.75 | 1,700 | — | — |
| 1996-04-09 | $19.50 | $19.50 | 17,800 | — | — |
| 1996-04-08 | $19.63 | $19.63 | 20,400 | — | — |
| 1996-04-04 | $19.75 | $19.75 | 44,200 | — | — |
| 1996-04-03 | $18.75 | $18.75 | 35,100 | — | — |
| 1996-04-02 | $18.75 | $18.75 | 41,100 | — | — |
| 1996-04-01 | $19.00 | $19.00 | 42,000 | — | — |
| 1996-03-29 | $18.63 | $18.63 | 11,800 | — | — |
| 1996-03-28 | $18.75 | $18.75 | 103,300 | — | — |
| 1996-03-27 | $18.25 | $18.25 | 38,700 | — | — |
| 1996-03-26 | $18.63 | $18.63 | 55,000 | — | — |
| 1996-03-25 | $18.50 | $18.50 | 23,500 | — | — |
| 1996-03-22 | $18.50 | $18.50 | 30,500 | — | — |
| 1996-03-21 | $18.75 | $18.75 | 2,200 | — | — |
| 1996-03-20 | $18.75 | $18.75 | 105,100 | — | — |
| 1996-03-19 | $19.00 | $19.00 | 89,800 | — | — |
| 1996-03-18 | $19.25 | $19.25 | 18,300 | — | — |
| 1996-03-15 | $18.25 | $18.25 | 68,700 | — | — |
| 1996-03-14 | $18.75 | $18.75 | 25,900 | — | — |
| 1996-03-13 | $18.25 | $18.25 | 96,900 | — | — |
| 1996-03-12 | $17.25 | $17.25 | 18,100 | — | — |
| 1996-03-11 | $17.50 | $17.50 | 77,100 | — | — |
| 1996-03-08 | $17.75 | $17.75 | 49,600 | — | — |
| 1996-03-07 | $18.50 | $18.50 | 67,700 | — | — |
| 1996-03-06 | $18.00 | $18.00 | 151,100 | — | — |
| 1996-03-05 | $17.75 | $17.75 | 265,600 | — | — |
| 1996-03-04 | $16.75 | $16.75 | 450,000 | — | — |
| 1996-03-01 | $15.50 | $15.50 | 2,249,700 | — | — |