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
- 1993-11-17 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 | $14.93 | $14.93 | 380,080 | — | — |
| 1996-12-30 | $14.43 | $14.43 | 1,013,311 | — | — |
| 1996-12-27 | $14.43 | $14.43 | 424,733 | — | — |
| 1996-12-26 | $14.40 | $14.40 | 672,962 | — | — |
| 1996-12-24 | $14.11 | $14.11 | 546,386 | — | — |
| 1996-12-23 | $14.29 | $14.29 | 431,765 | — | — |
| 1996-12-20 | $14.22 | $14.22 | 939,124 | — | — |
| 1996-12-19 | $14.43 | $14.43 | 598,072 | — | — |
| 1996-12-18 | $14.79 | $14.79 | 1,175,047 | — | — |
| 1996-12-17 | $14.51 | $14.51 | 429,655 | — | — |
| 1996-12-16 | $14.86 | $14.86 | 672,611 | — | — |
| 1996-12-13 | $14.93 | $14.93 | 308,002 | — | — |
| 1996-12-12 | $14.79 | $14.79 | 292,883 | — | — |
| 1996-12-11 | $14.65 | $14.65 | 535,838 | — | — |
| 1996-12-10 | $14.93 | $14.93 | 740,470 | — | — |
| 1996-12-09 | $15.43 | $15.43 | 343,162 | — | — |
| 1996-12-06 | $15.22 | $15.22 | 445,829 | — | — |
| 1996-12-05 | $15.22 | $15.22 | 2,852,531 | — | — |
| 1996-12-04 | $14.86 | $14.86 | 861,420 | — | — |
| 1996-12-03 | $14.93 | $14.93 | 1,475,665 | — | — |
| 1996-12-02 | $16.57 | $16.57 | 708,122 | — | — |
| 1996-11-29 | $16.92 | $16.92 | 647,999 | — | — |
| 1996-11-27 | $16.42 | $16.42 | 433,874 | — | — |
| 1996-11-26 | $15.36 | $15.36 | 216,234 | — | — |
| 1996-11-25 | $15.18 | $15.18 | 838,918 | — | — |
| 1996-11-22 | $14.79 | $14.79 | 782,310 | — | — |
| 1996-11-21 | $14.79 | $14.79 | 157,868 | — | — |
| 1996-11-20 | $14.86 | $14.86 | 1,348,034 | — | — |
| 1996-11-19 | $14.58 | $14.58 | 594,907 | — | — |
| 1996-11-18 | $14.61 | $14.61 | 520,016 | — | — |
| 1996-11-15 | $14.90 | $14.90 | 960,571 | — | — |
| 1996-11-14 | $15.43 | $15.43 | 336,481 | — | — |
| 1996-11-13 | $15.50 | $15.50 | 639,209 | — | — |
| 1996-11-12 | $14.86 | $14.86 | 1,382,843 | — | — |
| 1996-11-11 | $14.22 | $14.22 | 522,829 | — | — |
| 1996-11-08 | $14.15 | $14.15 | 797,077 | — | — |
| 1996-11-07 | $14.22 | $14.22 | 919,434 | — | — |
| 1996-11-06 | $14.01 | $14.01 | 430,007 | — | — |
| 1996-11-05 | $13.69 | $13.69 | 415,943 | — | — |
| 1996-11-04 | $13.51 | $13.51 | 460,596 | — | — |
| 1996-11-01 | $13.62 | $13.62 | 77,000 | — | — |
| 1996-10-31 | $13.72 | $13.72 | 271,435 | — | — |
| 1996-10-30 | $13.65 | $13.65 | 286,906 | — | — |
| 1996-10-29 | $13.58 | $13.58 | 440,555 | — | — |
| 1996-10-28 | $13.51 | $13.51 | 276,006 | — | — |
| 1996-10-25 | $13.44 | $13.44 | 255,613 | — | — |
| 1996-10-24 | $13.37 | $13.37 | 867,046 | — | — |
| 1996-10-23 | $13.33 | $13.33 | 577,327 | — | — |
| 1996-10-22 | $12.41 | $12.41 | 1,313,578 | — | — |
| 1996-10-21 | $12.73 | $12.73 | 238,033 | — | — |
| 1996-10-18 | $12.37 | $12.37 | 219,750 | — | — |
| 1996-10-17 | $12.09 | $12.09 | 359,687 | — | — |
| 1996-10-16 | $12.51 | $12.51 | 328,043 | — | — |
| 1996-10-15 | $12.94 | $12.94 | 312,924 | — | — |
| 1996-10-14 | $13.12 | $13.12 | 221,508 | — | — |
| 1996-10-11 | $13.30 | $13.30 | 322,417 | — | — |
| 1996-10-10 | $13.08 | $13.08 | 432,116 | — | — |
| 1996-10-09 | $13.08 | $13.08 | 1,097,695 | — | — |
| 1996-10-08 | $12.27 | $12.27 | 646,944 | — | — |
| 1996-10-07 | $12.73 | $12.73 | 546,386 | — | — |
| 1996-10-04 | $13.44 | $13.44 | 1,016,476 | — | — |
| 1996-10-03 | $13.33 | $13.33 | 1,618,415 | — | — |
| 1996-10-02 | $12.09 | $12.09 | 328,394 | — | — |
| 1996-10-01 | $11.73 | $11.73 | 172,987 | — | — |
| 1996-09-30 | $12.02 | $12.02 | 401,176 | — | — |
| 1996-09-27 | $12.02 | $12.02 | 776,684 | — | — |
| 1996-09-26 | $11.95 | $11.95 | 499,272 | — | — |
| 1996-09-25 | $11.41 | $11.41 | 335,778 | — | — |
| 1996-09-24 | $11.31 | $11.31 | 619,871 | — | — |
| 1996-09-23 | $11.02 | $11.02 | 559,044 | — | — |
| 1996-09-20 | $10.81 | $10.81 | 217,992 | — | — |
| 1996-09-19 | $10.38 | $10.38 | 365,312 | — | — |
| 1996-09-18 | $10.24 | $10.24 | 33,050 | — | — |
| 1996-09-17 | $10.35 | $10.35 | 161,384 | — | — |
| 1996-09-16 | $10.49 | $10.49 | 1,218,997 | — | — |
| 1996-09-13 | $10.88 | $10.88 | 106,535 | — | — |
| 1996-09-12 | $10.81 | $10.81 | 129,740 | — | — |
| 1996-09-11 | $10.10 | $10.10 | 191,270 | — | — |
| 1996-09-10 | $10.42 | $10.42 | 324,175 | — | — |
| 1996-09-09 | $10.13 | $10.13 | 374,806 | — | — |
| 1996-09-06 | $9.60 | $9.60 | 529,158 | — | — |
| 1996-09-05 | $9.74 | $9.74 | 236,978 | — | — |
| 1996-09-04 | $9.99 | $9.99 | 396,956 | — | — |
| 1996-09-03 | $10.03 | $10.03 | 448,993 | — | — |
| 1996-08-30 | $10.59 | $10.59 | 191,622 | — | — |
| 1996-08-29 | $10.74 | $10.74 | 252,800 | — | — |
| 1996-08-28 | $10.81 | $10.81 | 119,896 | — | — |
| 1996-08-27 | $10.42 | $10.42 | 426,491 | — | — |
| 1996-08-26 | $10.38 | $10.38 | 125,521 | — | — |
| 1996-08-23 | $10.47 | $10.47 | 476,770 | — | — |
| 1996-08-22 | $10.77 | $10.77 | 311,166 | — | — |
| 1996-08-21 | $10.10 | $10.10 | 214,828 | — | — |
| 1996-08-20 | $10.38 | $10.38 | 239,440 | — | — |
| 1996-08-19 | $10.56 | $10.56 | 287,609 | — | — |
| 1996-08-16 | $10.38 | $10.38 | 738,008 | — | — |
| 1996-08-15 | $9.81 | $9.81 | 201,115 | — | — |
| 1996-08-14 | $10.03 | $10.03 | 1,034,407 | — | — |
| 1996-08-13 | $9.67 | $9.67 | 415,240 | — | — |
| 1996-08-12 | $9.87 | $9.87 | 789,342 | — | — |
| 1996-08-09 | $9.56 | $9.56 | 862,123 | — | — |
| 1996-08-08 | $9.63 | $9.63 | 1,365,263 | — | — |
| 1996-08-07 | $8.89 | $8.89 | 681,752 | — | — |
| 1996-08-06 | $8.82 | $8.82 | 160,681 | — | — |
| 1996-08-05 | $8.75 | $8.75 | 257,371 | — | — |
| 1996-08-02 | $8.53 | $8.53 | 633,232 | — | — |
| 1996-08-01 | $8.03 | $8.03 | 149,078 | — | — |
| 1996-07-31 | $7.39 | $7.39 | 65,749 | — | — |
| 1996-07-30 | $7.18 | $7.18 | 217,992 | — | — |
| 1996-07-29 | $6.97 | $6.97 | 70,320 | — | — |
| 1996-07-26 | $7.25 | $7.25 | 342,107 | — | — |
| 1996-07-25 | $7.47 | $7.47 | 415,240 | — | — |
| 1996-07-24 | $7.25 | $7.25 | 1,115,978 | — | — |
| 1996-07-23 | $7.04 | $7.04 | 724,648 | — | — |
| 1996-07-22 | $6.97 | $6.97 | 200,412 | — | — |
| 1996-07-19 | $7.32 | $7.32 | 260,536 | — | — |
| 1996-07-18 | $8.18 | $8.18 | 1,228,842 | — | — |
| 1996-07-17 | $7.18 | $7.18 | 1,647,949 | — | — |
| 1996-07-16 | $5.79 | $5.79 | 1,594,858 | — | — |
| 1996-07-15 | $6.47 | $6.47 | 614,948 | — | — |
| 1996-07-12 | $7.54 | $7.54 | 483,098 | — | — |
| 1996-07-11 | $7.25 | $7.25 | 1,215,130 | — | — |
| 1996-07-10 | $7.75 | $7.75 | 463,760 | — | — |
| 1996-07-09 | $8.64 | $8.64 | 335,778 | — | — |
| 1996-07-08 | $8.32 | $8.32 | 662,414 | — | — |
| 1996-07-05 | $8.28 | $8.28 | 233,111 | — | — |
| 1996-07-03 | $8.46 | $8.46 | 1,712,644 | — | — |
| 1996-07-02 | $9.63 | $9.63 | 273,193 | — | — |
| 1996-07-01 | $10.49 | $10.49 | 1,128,988 | — | — |
| 1996-06-28 | $10.10 | $10.10 | 1,394,797 | — | — |
| 1996-06-27 | $9.03 | $9.03 | 302,728 | — | — |
| 1996-06-26 | $8.92 | $8.92 | 637,099 | — | — |
| 1996-06-25 | $8.89 | $8.89 | 394,495 | — | — |
| 1996-06-24 | $8.57 | $8.57 | 199,357 | — | — |
| 1996-06-21 | $8.39 | $8.39 | 966,197 | — | — |
| 1996-06-20 | $8.39 | $8.39 | 1,913,407 | — | — |
| 1996-06-19 | $8.89 | $8.89 | 636,748 | — | — |
| 1996-06-18 | $9.17 | $9.17 | 476,770 | — | — |
| 1996-06-17 | $9.81 | $9.81 | 1,477,423 | — | — |
| 1996-06-14 | $9.60 | $9.60 | 781,607 | — | — |
| 1996-06-13 | $9.74 | $9.74 | 683,159 | — | — |
| 1996-06-12 | $9.31 | $9.31 | 4,287,410 | — | — |
| 1996-06-11 | $8.82 | $8.82 | 138,179 | — | — |
| 1996-06-10 | $8.03 | $8.03 | 75,594 | — | — |
| 1996-06-07 | $8.82 | $8.82 | 608,620 | — | — |
| 1996-06-06 | $9.42 | $9.42 | 480,989 | — | — |
| 1996-06-05 | $9.67 | $9.67 | 575,218 | — | — |
| 1996-06-04 | $9.31 | $9.31 | 293,234 | — | — |
| 1996-06-03 | $9.60 | $9.60 | 334,020 | — | — |
| 1996-05-31 | $9.28 | $9.28 | 264,403 | — | — |
| 1996-05-30 | $8.96 | $8.96 | 74,539 | — | — |
| 1996-05-29 | $8.82 | $8.82 | 57,662 | — | — |
| 1996-05-28 | $8.78 | $8.78 | 75,946 | — | — |
| 1996-05-24 | $9.05 | $9.05 | 42,895 | — | — |
| 1996-05-23 | $8.78 | $8.78 | 33,754 | — | — |
| 1996-05-22 | $8.78 | $8.78 | 105,480 | — | — |
| 1996-05-21 | $8.82 | $8.82 | 315,737 | — | — |
| 1996-05-20 | $8.67 | $8.67 | 478,176 | — | — |
| 1996-05-17 | $8.50 | $8.50 | 127,982 | — | — |
| 1996-05-16 | $9.03 | $9.03 | 125,873 | — | — |
| 1996-05-15 | $9.03 | $9.03 | 137,827 | — | — |
| 1996-05-14 | $8.75 | $8.75 | 22,502 | — | — |
| 1996-05-13 | $8.82 | $8.82 | 216,586 | — | — |
| 1996-05-10 | $9.03 | $9.03 | 1,005,576 | — | — |
| 1996-05-09 | $8.18 | $8.18 | 33,754 | — | — |
| 1996-05-08 | $8.11 | $8.11 | 1,924,658 | — | — |
| 1996-05-07 | $8.12 | $8.12 | 113,918 | — | — |
| 1996-05-06 | $8.00 | $8.00 | 650,460 | — | — |
| 1996-05-03 | $7.98 | $7.98 | 774,223 | — | — |
| 1996-05-02 | $8.09 | $8.09 | 577,327 | — | — |
| 1996-05-01 | $8.28 | $8.28 | 836,105 | — | — |
| 1996-04-30 | $7.50 | $7.50 | 91,416 | — | — |
| 1996-04-29 | $7.34 | $7.34 | 196,896 | — | — |
| 1996-04-26 | $7.25 | $7.25 | 1,030,188 | — | — |
| 1996-04-25 | $7.25 | $7.25 | 2,500,579 | — | — |
| 1996-04-24 | $6.40 | $6.40 | 493,646 | — | — |
| 1996-04-23 | $6.29 | $6.29 | 109,699 | — | — |
| 1996-04-22 | $6.20 | $6.20 | 145,562 | — | — |
| 1996-04-19 | $6.15 | $6.15 | 545,683 | — | — |
| 1996-04-18 | $6.19 | $6.19 | 330,504 | — | — |
| 1996-04-17 | $6.11 | $6.11 | 2,212,267 | — | — |
| 1996-04-16 | $5.58 | $5.58 | 96,338 | — | — |
| 1996-04-15 | $5.44 | $5.44 | 661,711 | — | — |
| 1996-04-12 | $5.72 | $5.72 | 92,119 | — | — |
| 1996-04-11 | $5.83 | $5.83 | 175,800 | — | — |
| 1996-04-10 | $5.79 | $5.79 | 737,657 | — | — |
| 1996-04-09 | $5.69 | $5.69 | 716,561 | — | — |
| 1996-04-08 | $5.47 | $5.47 | 482,395 | — | — |
| 1996-04-04 | $5.62 | $5.62 | 197,599 | — | — |
| 1996-04-03 | $5.55 | $5.55 | 810,086 | — | — |
| 1996-04-02 | $5.31 | $5.31 | 2,112,413 | — | — |
| 1996-04-01 | $5.33 | $5.33 | 497,162 | — | — |
| 1996-03-29 | $5.51 | $5.51 | 210,960 | — | — |
| 1996-03-28 | $5.33 | $5.33 | 490,834 | — | — |
| 1996-03-27 | $5.40 | $5.40 | 300,266 | — | — |
| 1996-03-26 | $5.51 | $5.51 | 73,133 | — | — |
| 1996-03-25 | $5.33 | $5.33 | 157,517 | — | — |
| 1996-03-22 | $5.51 | $5.51 | 2,110 | — | — |
| 1996-03-21 | $5.33 | $5.33 | 105,480 | — | — |
| 1996-03-20 | $5.49 | $5.49 | 161,033 | — | — |
| 1996-03-19 | $5.37 | $5.37 | 561,857 | — | — |
| 1996-03-18 | $5.62 | $5.62 | 265,106 | — | — |
| 1996-03-15 | $5.49 | $5.49 | 132,202 | — | — |
| 1996-03-14 | $5.44 | $5.44 | 357,929 | — | — |
| 1996-03-13 | $5.40 | $5.40 | 237,682 | — | — |
| 1996-03-12 | $5.30 | $5.30 | 126,576 | — | — |
| 1996-03-11 | $5.33 | $5.33 | 118,841 | — | — |
| 1996-03-08 | $5.19 | $5.19 | 51,334 | — | — |
| 1996-03-07 | $5.40 | $5.40 | 521,774 | — | — |
| 1996-03-06 | $5.40 | $5.40 | 492,943 | — | — |
| 1996-03-05 | $5.40 | $5.40 | 801,648 | — | — |
| 1996-03-04 | $5.55 | $5.55 | 1,388,820 | — | — |
| 1996-03-01 | $5.56 | $5.56 | 212,366 | — | — |
| 1996-02-29 | $5.55 | $5.55 | 323,472 | — | — |
| 1996-02-28 | $5.58 | $5.58 | 380,431 | — | — |
| 1996-02-27 | $5.55 | $5.55 | 17,580 | — | — |
| 1996-02-26 | $5.40 | $5.40 | 20,393 | — | — |
| 1996-02-23 | $5.51 | $5.51 | 97,042 | — | — |
| 1996-02-22 | $5.47 | $5.47 | 248,230 | — | — |
| 1996-02-21 | $5.46 | $5.46 | 632,880 | — | — |
| 1996-02-20 | $5.19 | $5.19 | 82,274 | — | — |
| 1996-02-16 | $5.33 | $5.33 | 251,746 | — | — |
| 1996-02-15 | $5.62 | $5.62 | 100,558 | — | — |
| 1996-02-14 | $5.40 | $5.40 | 948,617 | — | — |
| 1996-02-13 | $5.55 | $5.55 | 772,114 | — | — |
| 1996-02-12 | $5.26 | $5.26 | 251,042 | — | — |
| 1996-02-09 | $5.00 | $5.00 | 123,060 | — | — |
| 1996-02-08 | $5.07 | $5.07 | 79,462 | — | — |
| 1996-02-07 | $5.16 | $5.16 | 277,061 | — | — |
| 1996-02-06 | $5.55 | $5.55 | 452,158 | — | — |
| 1996-02-05 | $5.44 | $5.44 | 542,870 | — | — |
| 1996-02-02 | $5.28 | $5.28 | 1,627,908 | — | — |
| 1996-02-01 | $4.91 | $4.91 | 324,175 | — | — |
| 1996-01-31 | $4.98 | $4.98 | 117,434 | — | — |
| 1996-01-30 | $5.00 | $5.00 | 402,934 | — | — |
| 1996-01-29 | $5.08 | $5.08 | 177,206 | — | — |
| 1996-01-26 | $5.14 | $5.14 | 185,645 | — | — |
| 1996-01-25 | $5.19 | $5.19 | 811,493 | — | — |
| 1996-01-24 | $5.16 | $5.16 | 859,310 | — | — |
| 1996-01-23 | $5.01 | $5.01 | 753,830 | — | — |
| 1996-01-22 | $5.14 | $5.14 | 466,925 | — | — |
| 1996-01-19 | $5.07 | $5.07 | 871,968 | — | — |
| 1996-01-18 | $4.89 | $4.89 | 558,341 | — | — |
| 1996-01-17 | $4.69 | $4.69 | 464,112 | — | — |
| 1996-01-16 | $4.62 | $4.62 | 945,101 | — | — |
| 1996-01-15 | $4.73 | $4.73 | 390,979 | — | — |
| 1996-01-12 | $4.80 | $4.80 | 599,126 | — | — |
| 1996-01-11 | $4.32 | $4.32 | 1,565,323 | — | — |
| 1996-01-10 | $4.30 | $4.30 | 549,199 | — | — |
| 1996-01-09 | $4.36 | $4.36 | 778,442 | — | — |
| 1996-01-08 | $5.01 | $5.01 | 295,344 | — | — |
| 1996-01-05 | $5.01 | $5.01 | 887,438 | — | — |
| 1996-01-04 | $4.52 | $4.52 | 789,694 | — | — |
| 1996-01-03 | $5.08 | $5.08 | 1,461,953 | — | — |
| 1996-01-02 | $5.23 | $5.23 | 64,694 | — | — |