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
- 1996-05-08 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 | $13.05 | $13.05 | 14,913 | — | — |
| 1996-12-30 | $13.23 | $13.23 | 18,091 | — | — |
| 1996-12-27 | $11.28 | $11.28 | 37,207 | — | — |
| 1996-12-26 | $10.73 | $10.73 | 871 | — | — |
| 1996-12-24 | $10.24 | $10.24 | 0 | — | — |
| 1996-12-23 | $10.24 | $10.24 | 1,691 | — | — |
| 1996-12-20 | $10.24 | $10.24 | 22,293 | — | — |
| 1996-12-19 | $10.61 | $10.61 | 51,710 | — | — |
| 1996-12-18 | $10.98 | $10.98 | 10,557 | — | — |
| 1996-12-17 | $11.22 | $11.22 | 7,175 | — | — |
| 1996-12-16 | $11.95 | $11.95 | 2,357 | — | — |
| 1996-12-13 | $12.50 | $12.50 | 1,281 | — | — |
| 1996-12-12 | $12.68 | $12.68 | 34,798 | — | — |
| 1996-12-11 | $12.93 | $12.93 | 564 | — | — |
| 1996-12-10 | $13.05 | $13.05 | 3,741 | — | — |
| 1996-12-09 | $12.87 | $12.87 | 5,842 | — | — |
| 1996-12-06 | $13.66 | $13.66 | 3,997 | — | — |
| 1996-12-05 | $12.81 | $12.81 | 23,882 | — | — |
| 1996-12-04 | $13.17 | $13.17 | 34,337 | — | — |
| 1996-12-03 | $13.17 | $13.17 | 42,639 | — | — |
| 1996-12-02 | $13.41 | $13.41 | 13,889 | — | — |
| 1996-11-29 | $13.41 | $13.41 | 3,280 | — | — |
| 1996-11-27 | $13.05 | $13.05 | 3,177 | — | — |
| 1996-11-26 | $12.93 | $12.93 | 1,486 | — | — |
| 1996-11-25 | $12.81 | $12.81 | 615 | — | — |
| 1996-11-22 | $12.44 | $12.44 | 63,651 | — | — |
| 1996-11-21 | $12.26 | $12.26 | 7,534 | — | — |
| 1996-11-20 | $12.62 | $12.62 | 3,075 | — | — |
| 1996-11-19 | $12.99 | $12.99 | 871 | — | — |
| 1996-11-18 | $13.05 | $13.05 | 871 | — | — |
| 1996-11-15 | $13.17 | $13.17 | 4,971 | — | — |
| 1996-11-14 | $13.23 | $13.23 | 1,179 | — | — |
| 1996-11-13 | $13.11 | $13.11 | 12,915 | — | — |
| 1996-11-12 | $12.93 | $12.93 | 13,837 | — | — |
| 1996-11-11 | $12.93 | $12.93 | 3,741 | — | — |
| 1996-11-08 | $13.17 | $13.17 | 1,230 | — | — |
| 1996-11-07 | $13.54 | $13.54 | 2,972 | — | — |
| 1996-11-06 | $12.93 | $12.93 | 564 | — | — |
| 1996-11-05 | $13.41 | $13.41 | 256 | — | — |
| 1996-11-04 | $13.48 | $13.48 | 1,076 | — | — |
| 1996-11-01 | $13.17 | $13.17 | 410 | — | — |
| 1996-10-31 | $13.54 | $13.54 | 132,223 | — | — |
| 1996-10-30 | $13.66 | $13.66 | 164,868 | — | — |
| 1996-10-29 | $13.72 | $13.72 | 6,201 | — | — |
| 1996-10-28 | $13.48 | $13.48 | 18,552 | — | — |
| 1996-10-25 | $13.48 | $13.48 | 5,637 | — | — |
| 1996-10-24 | $13.72 | $13.72 | 13,735 | — | — |
| 1996-10-23 | $13.54 | $13.54 | 23,318 | — | — |
| 1996-10-22 | $13.48 | $13.48 | 4,715 | — | — |
| 1996-10-21 | $13.78 | $13.78 | 14,042 | — | — |
| 1996-10-18 | $13.72 | $13.72 | 17,220 | — | — |
| 1996-10-17 | $13.66 | $13.66 | 2,819 | — | — |
| 1996-10-16 | $13.35 | $13.35 | 6,406 | — | — |
| 1996-10-15 | $12.68 | $12.68 | 4,817 | — | — |
| 1996-10-14 | $13.17 | $13.17 | 3,024 | — | — |
| 1996-10-11 | $13.66 | $13.66 | 14,708 | — | — |
| 1996-10-10 | $13.41 | $13.41 | 922 | — | — |
| 1996-10-09 | $13.72 | $13.72 | 4,305 | — | — |
| 1996-10-08 | $13.54 | $13.54 | 12,966 | — | — |
| 1996-10-07 | $13.90 | $13.90 | 22,447 | — | — |
| 1996-10-04 | $13.72 | $13.72 | 136,886 | — | — |
| 1996-10-03 | $12.68 | $12.68 | 5,074 | — | — |
| 1996-10-02 | $13.17 | $13.17 | 10,711 | — | — |
| 1996-10-01 | $13.66 | $13.66 | 4,305 | — | — |
| 1996-09-30 | $13.90 | $13.90 | 9,276 | — | — |
| 1996-09-27 | $13.90 | $13.90 | 1,025 | — | — |
| 1996-09-26 | $13.72 | $13.72 | 19,218 | — | — |
| 1996-09-25 | $13.72 | $13.72 | 10,096 | — | — |
| 1996-09-24 | $13.17 | $13.17 | 21,730 | — | — |
| 1996-09-23 | $13.66 | $13.66 | 5,022 | — | — |
| 1996-09-20 | $13.17 | $13.17 | 666 | — | — |
| 1996-09-19 | $13.41 | $13.41 | 11,480 | — | — |
| 1996-09-18 | $12.44 | $12.44 | 461 | — | — |
| 1996-09-17 | $12.74 | $12.74 | 4,356 | — | — |
| 1996-09-16 | $12.68 | $12.68 | 16,861 | — | — |
| 1996-09-13 | $12.68 | $12.68 | 24,343 | — | — |
| 1996-09-12 | $12.93 | $12.93 | 14,452 | — | — |
| 1996-09-11 | $12.68 | $12.68 | 44,074 | — | — |
| 1996-09-10 | $12.44 | $12.44 | 9,327 | — | — |
| 1996-09-09 | $12.68 | $12.68 | 29,366 | — | — |
| 1996-09-06 | $11.71 | $11.71 | 7,072 | — | — |
| 1996-09-05 | $11.22 | $11.22 | 31,364 | — | — |
| 1996-09-04 | $10.98 | $10.98 | 17,271 | — | — |
| 1996-09-03 | $10.79 | $10.79 | 2,665 | — | — |
| 1996-08-30 | $10.49 | $10.49 | 9,584 | — | — |
| 1996-08-29 | $10.55 | $10.55 | 15,067 | — | — |
| 1996-08-28 | $9.51 | $9.51 | 666 | — | — |
| 1996-08-27 | $9.76 | $9.76 | 6,970 | — | — |
| 1996-08-26 | $9.76 | $9.76 | 2,409 | — | — |
| 1996-08-23 | $10.37 | $10.37 | 22,345 | — | — |
| 1996-08-22 | $9.27 | $9.27 | 11,992 | — | — |
| 1996-08-21 | $9.88 | $9.88 | 12,402 | — | — |
| 1996-08-20 | $10.24 | $10.24 | 820 | — | — |
| 1996-08-19 | $10.73 | $10.73 | 1,794 | — | — |
| 1996-08-16 | $10.61 | $10.61 | 1,845 | — | — |
| 1996-08-15 | $11.22 | $11.22 | 8,046 | — | — |
| 1996-08-14 | $10.55 | $10.55 | 12,607 | — | — |
| 1996-08-13 | $10.06 | $10.06 | 6,867 | — | — |
| 1996-08-12 | $10.06 | $10.06 | 1,486 | — | — |
| 1996-08-09 | $9.88 | $9.88 | 7,687 | — | — |
| 1996-08-08 | $10.06 | $10.06 | 100,858 | — | — |
| 1996-08-07 | $9.82 | $9.82 | 24,600 | — | — |
| 1996-08-06 | $9.27 | $9.27 | 25,932 | — | — |
| 1996-08-05 | $9.27 | $9.27 | 2,255 | — | — |
| 1996-08-02 | $9.63 | $9.63 | 53,812 | — | — |
| 1996-08-01 | $9.76 | $9.76 | 24,702 | — | — |
| 1996-07-31 | $9.27 | $9.27 | 6,509 | — | — |
| 1996-07-30 | $9.33 | $9.33 | 3,536 | — | — |
| 1996-07-29 | $9.02 | $9.02 | 1,589 | — | — |
| 1996-07-26 | $9.15 | $9.15 | 1,435 | — | — |
| 1996-07-25 | $9.27 | $9.27 | 2,819 | — | — |
| 1996-07-24 | $8.78 | $8.78 | 974 | — | — |
| 1996-07-23 | $9.27 | $9.27 | 32,851 | — | — |
| 1996-07-22 | $9.27 | $9.27 | 27,470 | — | — |
| 1996-07-19 | $9.63 | $9.63 | 26,701 | — | — |
| 1996-07-18 | $9.45 | $9.45 | 119,410 | — | — |
| 1996-07-17 | $9.51 | $9.51 | 14,862 | — | — |
| 1996-07-16 | $9.76 | $9.76 | 25,625 | — | — |
| 1996-07-15 | $10.31 | $10.31 | 11,839 | — | — |
| 1996-07-12 | $10.12 | $10.12 | 16,656 | — | — |
| 1996-07-11 | $9.88 | $9.88 | 22,396 | — | — |
| 1996-07-10 | $9.27 | $9.27 | 43,152 | — | — |
| 1996-07-09 | $9.15 | $9.15 | 31,108 | — | — |
| 1996-07-08 | $8.78 | $8.78 | 3,741 | — | — |
| 1996-07-05 | $9.88 | $9.88 | 51 | — | — |
| 1996-07-03 | $8.90 | $8.90 | 13,069 | — | — |
| 1996-07-02 | $9.33 | $9.33 | 34,439 | — | — |
| 1996-07-01 | $9.27 | $9.27 | 14,350 | — | — |
| 1996-06-28 | $8.29 | $8.29 | 60,218 | — | — |
| 1996-06-27 | $9.27 | $9.27 | 9,789 | — | — |
| 1996-06-26 | $9.76 | $9.76 | 14,094 | — | — |
| 1996-06-25 | $9.76 | $9.76 | 21,832 | — | — |
| 1996-06-24 | $9.51 | $9.51 | 5,535 | — | — |
| 1996-06-21 | $9.76 | $9.76 | 8,251 | — | — |
| 1996-06-20 | $9.76 | $9.76 | 9,379 | — | — |
| 1996-06-19 | $9.02 | $9.02 | 14,555 | — | — |
| 1996-06-18 | $9.51 | $9.51 | 34,952 | — | — |
| 1996-06-17 | $8.90 | $8.90 | 19,423 | — | — |
| 1996-06-14 | $9.76 | $9.76 | 30,647 | — | — |
| 1996-06-13 | $8.78 | $8.78 | 23,216 | — | — |
| 1996-06-12 | $9.27 | $9.27 | 51,557 | — | — |
| 1996-06-11 | $9.27 | $9.27 | 21,320 | — | — |
| 1996-06-10 | $11.71 | $11.71 | 12,607 | — | — |
| 1996-06-07 | $12.32 | $12.32 | 80,307 | — | — |
| 1996-06-06 | $12.99 | $12.99 | 97,783 | — | — |
| 1996-06-05 | $13.17 | $13.17 | 137,911 | — | — |
| 1996-06-04 | $13.66 | $13.66 | 27,880 | — | — |
| 1996-06-03 | $12.20 | $12.20 | 33,978 | — | — |
| 1996-05-31 | $11.22 | $11.22 | 1,589 | — | — |
| 1996-05-30 | $12.50 | $12.50 | 11,992 | — | — |
| 1996-05-29 | $11.77 | $11.77 | 6,355 | — | — |
| 1996-05-28 | $12.99 | $12.99 | 0 | — | — |
| 1996-05-24 | $12.99 | $12.99 | 0 | — | — |
| 1996-05-23 | $12.99 | $12.99 | 0 | — | — |
| 1996-05-22 | $12.99 | $12.99 | 0 | — | — |
| 1996-05-21 | $12.99 | $12.99 | 615 | — | — |
| 1996-05-20 | $9.76 | $9.76 | 0 | — | — |
| 1996-05-17 | $9.76 | $9.76 | 871 | — | — |
| 1996-05-16 | $7.87 | $7.87 | 410 | — | — |
| 1996-05-15 | $8.05 | $8.05 | 2,819 | — | — |
| 1996-05-14 | $6.34 | $6.34 | 0 | — | — |
| 1996-05-13 | $6.34 | $6.34 | 0 | — | — |
| 1996-05-10 | $6.34 | $6.34 | 0 | — | — |
| 1996-05-09 | $6.34 | $6.34 | 0 | — | — |
| 1996-05-08 | $6.34 | $6.34 | 154 | — | — |