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
- 1988-11-02 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 | $9.64 | $11.18 | 583,266 | — | — |
| 1996-12-30 | $9.67 | $11.21 | 1,145,072 | — | — |
| 1996-12-27 | $9.58 | $11.11 | 399,144 | — | — |
| 1996-12-26 | $9.58 | $11.11 | 556,227 | — | — |
| 1996-12-24 | $9.61 | $11.15 | 233,907 | — | — |
| 1996-12-23 | $9.58 | $11.11 | 912,023 | — | — |
| 1996-12-20 | $9.64 | $11.18 | 871,251 | — | — |
| 1996-12-19 | $9.73 | $11.28 | 1,380,696 | — | — |
| 1996-12-18 | $9.41 | $10.91 | 1,064,814 | — | — |
| 1996-12-17 | $9.23 | $10.71 | 745,928 | — | — |
| 1996-12-16 | $9.23 | $10.71 | 1,694,861 | — | — |
| 1996-12-13 | $9.47 | $10.98 | 232,190 | — | — |
| 1996-12-12 | $9.49 | $11.01 | 197,426 | — | — |
| 1996-12-11 | $9.38 | $10.88 | 593,996 | — | — |
| 1996-12-10 | $9.49 | $11.01 | 430,475 | — | — |
| 1996-12-09 | $9.35 | $10.84 | 646,356 | — | — |
| 1996-12-06 | $9.32 | $10.81 | 509,446 | — | — |
| 1996-12-05 | $9.41 | $10.91 | 469,531 | — | — |
| 1996-12-04 | $9.55 | $11.08 | 1,354,516 | — | — |
| 1996-12-03 | $9.70 | $11.25 | 28,428,951 | — | — |
| 1996-12-02 | $10.05 | $11.65 | 31,761,592 | — | — |
| 1996-11-29 | $10.08 | $11.69 | 1,376,404 | — | — |
| 1996-11-27 | $9.84 | $11.28 | 19,202,278 | — | — |
| 1996-11-26 | $9.82 | $11.25 | 1,397,005 | — | — |
| 1996-11-25 | $9.79 | $11.22 | 3,219,765 | — | — |
| 1996-11-22 | $9.93 | $11.38 | 39,968,944 | — | — |
| 1996-11-21 | $9.79 | $11.22 | 1,658,810 | — | — |
| 1996-11-20 | $9.87 | $11.32 | 2,889,719 | — | — |
| 1996-11-19 | $10.05 | $11.52 | 2,296,582 | — | — |
| 1996-11-18 | $9.44 | $10.82 | 1,267,391 | — | — |
| 1996-11-15 | $9.29 | $10.65 | 262,234 | — | — |
| 1996-11-14 | $9.26 | $10.61 | 344,208 | — | — |
| 1996-11-13 | $9.20 | $10.55 | 1,560,526 | — | — |
| 1996-11-12 | $9.15 | $10.48 | 1,647,222 | — | — |
| 1996-11-11 | $9.29 | $10.65 | 322,320 | — | — |
| 1996-11-08 | $9.38 | $10.75 | 854,942 | — | — |
| 1996-11-07 | $9.32 | $10.68 | 1,380,267 | — | — |
| 1996-11-06 | $9.47 | $10.85 | 806,443 | — | — |
| 1996-11-05 | $9.47 | $10.85 | 1,756,235 | — | — |
| 1996-11-04 | $9.26 | $10.61 | 4,481,147 | — | — |
| 1996-11-01 | $9.03 | $10.35 | 889,277 | — | — |
| 1996-10-31 | $9.00 | $10.31 | 1,113,742 | — | — |
| 1996-10-30 | $9.00 | $10.31 | 2,364,394 | — | — |
| 1996-10-29 | $8.82 | $10.11 | 1,318,464 | — | — |
| 1996-10-28 | $8.62 | $9.88 | 586,270 | — | — |
| 1996-10-25 | $8.50 | $9.75 | 718,460 | — | — |
| 1996-10-24 | $8.36 | $9.58 | 625,755 | — | — |
| 1996-10-23 | $8.45 | $9.68 | 579,403 | — | — |
| 1996-10-22 | $8.48 | $9.71 | 655,799 | — | — |
| 1996-10-21 | $8.36 | $9.58 | 997,861 | — | — |
| 1996-10-18 | $8.30 | $9.51 | 1,266,532 | — | — |
| 1996-10-17 | $8.48 | $9.71 | 1,010,737 | — | — |
| 1996-10-16 | $8.45 | $9.68 | 478,544 | — | — |
| 1996-10-15 | $8.42 | $9.65 | 733,911 | — | — |
| 1996-10-14 | $8.36 | $9.58 | 650,648 | — | — |
| 1996-10-11 | $8.45 | $9.68 | 1,852,802 | — | — |
| 1996-10-10 | $8.24 | $9.45 | 1,148,935 | — | — |
| 1996-10-09 | $8.24 | $9.45 | 1,242,069 | — | — |
| 1996-10-08 | $8.18 | $9.38 | 1,457,521 | — | — |
| 1996-10-07 | $8.15 | $9.35 | 1,005,157 | — | — |
| 1996-10-04 | $8.33 | $9.55 | 1,341,211 | — | — |
| 1996-10-03 | $8.27 | $9.48 | 800,006 | — | — |
| 1996-10-02 | $8.27 | $9.48 | 2,184,135 | — | — |
| 1996-10-01 | $8.07 | $9.25 | 2,100,014 | — | — |
| 1996-09-30 | $7.95 | $9.11 | 2,967,832 | — | — |
| 1996-09-27 | $7.98 | $9.15 | 805,585 | — | — |
| 1996-09-26 | $8.01 | $9.18 | 1,501,727 | — | — |
| 1996-09-25 | $7.92 | $9.08 | 2,464,395 | — | — |
| 1996-09-24 | $8.04 | $9.21 | 514,167 | — | — |
| 1996-09-23 | $8.07 | $9.25 | 1,162,240 | — | — |
| 1996-09-20 | $8.04 | $9.21 | 925,757 | — | — |
| 1996-09-19 | $8.01 | $9.18 | 2,190,573 | — | — |
| 1996-09-18 | $8.13 | $9.31 | 2,244,221 | — | — |
| 1996-09-17 | $8.33 | $9.55 | 701,292 | — | — |
| 1996-09-16 | $8.39 | $9.61 | 650,648 | — | — |
| 1996-09-13 | $8.45 | $9.68 | 1,122,755 | — | — |
| 1996-09-12 | $8.45 | $9.68 | 1,397,005 | — | — |
| 1996-09-11 | $8.42 | $9.65 | 333,479 | — | — |
| 1996-09-10 | $8.45 | $9.68 | 590,562 | — | — |
| 1996-09-09 | $8.50 | $9.75 | 488,845 | — | — |
| 1996-09-06 | $8.42 | $9.65 | 2,269,973 | — | — |
| 1996-09-05 | $8.27 | $9.48 | 2,512,893 | — | — |
| 1996-09-04 | $8.21 | $9.41 | 5,406,904 | — | — |
| 1996-09-03 | $8.77 | $10.05 | 575,540 | — | — |
| 1996-08-30 | $8.82 | $10.11 | 308,586 | — | — |
| 1996-08-29 | $8.68 | $9.95 | 304,723 | — | — |
| 1996-08-28 | $9.03 | $10.35 | 253,650 | — | — |
| 1996-08-27 | $9.00 | $10.31 | 492,707 | — | — |
| 1996-08-26 | $8.94 | $10.25 | 795,284 | — | — |
| 1996-08-23 | $8.97 | $10.28 | 1,030,908 | — | — |
| 1996-08-22 | $8.85 | $10.15 | 811,164 | — | — |
| 1996-08-21 | $8.68 | $9.95 | 242,920 | — | — |
| 1996-08-20 | $8.77 | $10.05 | 363,093 | — | — |
| 1996-08-19 | $8.80 | $10.08 | 436,913 | — | — |
| 1996-08-16 | $8.80 | $10.08 | 462,664 | — | — |
| 1996-08-15 | $8.68 | $9.95 | 437,342 | — | — |
| 1996-08-14 | $8.62 | $9.88 | 448,072 | — | — |
| 1996-08-13 | $8.62 | $9.88 | 419,316 | — | — |
| 1996-08-12 | $8.68 | $9.95 | 263,092 | — | — |
| 1996-08-09 | $8.71 | $9.98 | 410,303 | — | — |
| 1996-08-08 | $8.74 | $10.01 | 997,432 | — | — |
| 1996-08-07 | $8.80 | $10.08 | 709,018 | — | — |
| 1996-08-06 | $8.65 | $9.91 | 1,476,405 | — | — |
| 1996-08-05 | $8.71 | $9.98 | 638,631 | — | — |
| 1996-08-02 | $8.65 | $9.91 | 773,396 | — | — |
| 1996-08-01 | $8.48 | $9.71 | 652,365 | — | — |
| 1996-07-31 | $8.33 | $9.55 | 561,377 | — | — |
| 1996-07-30 | $8.30 | $9.51 | 498,716 | — | — |
| 1996-07-29 | $8.21 | $9.41 | 554,510 | — | — |
| 1996-07-26 | $8.21 | $9.41 | 301,290 | — | — |
| 1996-07-25 | $8.21 | $9.41 | 22,622,473 | — | — |
| 1996-07-24 | $8.01 | $9.18 | 1,048,076 | — | — |
| 1996-07-23 | $8.01 | $9.18 | 721,893 | — | — |
| 1996-07-22 | $7.98 | $9.15 | 365,668 | — | — |
| 1996-07-19 | $8.13 | $9.31 | 1,364,387 | — | — |
| 1996-07-18 | $8.15 | $9.35 | 3,544,230 | — | — |
| 1996-07-17 | $7.92 | $9.08 | 3,109,034 | — | — |
| 1996-07-16 | $7.92 | $9.08 | 3,279,422 | — | — |
| 1996-07-15 | $7.92 | $9.08 | 3,049,377 | — | — |
| 1996-07-12 | $8.27 | $9.48 | 828,332 | — | — |
| 1996-07-11 | $8.33 | $9.55 | 1,016,316 | — | — |
| 1996-07-10 | $8.56 | $9.81 | 1,210,738 | — | — |
| 1996-07-09 | $8.56 | $9.81 | 432,192 | — | — |
| 1996-07-08 | $8.53 | $9.78 | 587,558 | — | — |
| 1996-07-05 | $8.50 | $9.75 | 284,551 | — | — |
| 1996-07-03 | $8.71 | $9.98 | 349,788 | — | — |
| 1996-07-02 | $8.85 | $10.15 | 1,857,524 | — | — |
| 1996-07-01 | $8.77 | $10.05 | 1,890,571 | — | — |
| 1996-06-28 | $8.59 | $9.85 | 561,806 | — | — |
| 1996-06-27 | $8.48 | $9.71 | 829,190 | — | — |
| 1996-06-26 | $8.45 | $9.68 | 670,391 | — | — |
| 1996-06-25 | $8.50 | $9.75 | 862,667 | — | — |
| 1996-06-24 | $8.56 | $9.81 | 350,646 | — | — |
| 1996-06-21 | $8.48 | $9.71 | 3,322,770 | — | — |
| 1996-06-20 | $8.45 | $9.68 | 873,826 | — | — |
| 1996-06-19 | $8.71 | $9.98 | 867,817 | — | — |
| 1996-06-18 | $8.65 | $9.91 | 1,463,100 | — | — |
| 1996-06-17 | $8.80 | $10.08 | 1,566,534 | — | — |
| 1996-06-14 | $8.71 | $9.98 | 120,107,264 | — | — |
| 1996-06-13 | $8.62 | $9.84 | 856,658 | — | — |
| 1996-06-12 | $8.62 | $9.84 | 18,243,473 | — | — |
| 1996-06-11 | $8.68 | $9.90 | 27,228,084 | — | — |
| 1996-06-10 | $8.59 | $9.80 | 1,572,972 | — | — |
| 1996-06-07 | $8.56 | $9.77 | 13,238,288 | — | — |
| 1996-06-06 | $8.80 | $10.04 | 131,253,692 | — | — |
| 1996-06-05 | $9.06 | $10.34 | 1,892,288 | — | — |
| 1996-06-04 | $9.29 | $10.60 | 2,604,310 | — | — |
| 1996-06-03 | $9.12 | $10.40 | 482,407 | — | — |
| 1996-05-31 | $9.23 | $10.53 | 366,955 | — | — |
| 1996-05-30 | $9.17 | $10.47 | 457,943 | — | — |
| 1996-05-29 | $9.15 | $10.43 | 1,289,279 | — | — |
| 1996-05-28 | $8.85 | $10.10 | 824,898 | — | — |
| 1996-05-24 | $8.85 | $10.10 | 723,181 | — | — |
| 1996-05-23 | $8.68 | $9.90 | 721,035 | — | — |
| 1996-05-22 | $8.77 | $10.00 | 456,226 | — | — |
| 1996-05-21 | $8.82 | $10.07 | 557,944 | — | — |
| 1996-05-20 | $8.85 | $10.10 | 1,660,526 | — | — |
| 1996-05-17 | $8.74 | $9.97 | 1,420,181 | — | — |
| 1996-05-16 | $8.74 | $9.97 | 1,155,373 | — | — |
| 1996-05-15 | $8.77 | $10.00 | 894,427 | — | — |
| 1996-05-14 | $8.77 | $10.00 | 431,333 | — | — |
| 1996-05-13 | $8.74 | $9.97 | 658,803 | — | — |
| 1996-05-10 | $8.82 | $10.07 | 1,327,906 | — | — |
| 1996-05-09 | $8.74 | $9.97 | 1,059,664 | — | — |
| 1996-05-08 | $8.82 | $10.07 | 1,229,193 | — | — |
| 1996-05-07 | $8.94 | $10.20 | 1,399,151 | — | — |
| 1996-05-06 | $9.00 | $10.27 | 1,289,279 | — | — |
| 1996-05-03 | $9.00 | $10.27 | 2,705,169 | — | — |
| 1996-05-02 | $9.09 | $10.37 | 2,168,684 | — | — |
| 1996-05-01 | $9.15 | $10.43 | 1,470,396 | — | — |
| 1996-04-30 | $9.35 | $10.67 | 546,356 | — | — |
| 1996-04-29 | $9.20 | $10.50 | 437,342 | — | — |
| 1996-04-26 | $9.23 | $10.53 | 317,599 | — | — |
| 1996-04-25 | $9.23 | $10.53 | 871,680 | — | — |
| 1996-04-24 | $9.00 | $10.27 | 376,827 | — | — |
| 1996-04-23 | $9.00 | $10.27 | 998,290 | — | — |
| 1996-04-22 | $9.09 | $10.37 | 1,155,802 | — | — |
| 1996-04-19 | $9.38 | $10.70 | 292,277 | — | — |
| 1996-04-18 | $9.20 | $10.50 | 591,420 | — | — |
| 1996-04-17 | $9.12 | $10.40 | 430,475 | — | — |
| 1996-04-16 | $9.26 | $10.57 | 811,594 | — | — |
| 1996-04-15 | $9.32 | $10.63 | 946,358 | — | — |
| 1996-04-12 | $9.06 | $10.34 | 364,809 | — | — |
| 1996-04-11 | $8.91 | $10.17 | 1,284,558 | — | — |
| 1996-04-10 | $8.80 | $10.04 | 1,157,090 | — | — |
| 1996-04-09 | $8.88 | $10.14 | 779,834 | — | — |
| 1996-04-08 | $8.91 | $10.17 | 912,882 | — | — |
| 1996-04-04 | $9.09 | $10.37 | 467,385 | — | — |
| 1996-04-03 | $9.12 | $10.40 | 1,569,110 | — | — |
| 1996-04-02 | $9.09 | $10.37 | 1,224,043 | — | — |
| 1996-04-01 | $9.00 | $10.27 | 1,702,158 | — | — |
| 1996-03-29 | $8.74 | $9.97 | 1,130,909 | — | — |
| 1996-03-28 | $8.50 | $9.70 | 2,266,539 | — | — |
| 1996-03-27 | $8.48 | $9.67 | 1,922,760 | — | — |
| 1996-03-26 | $8.71 | $9.94 | 1,011,595 | — | — |
| 1996-03-25 | $8.80 | $10.04 | 1,369,967 | — | — |
| 1996-03-22 | $8.97 | $10.24 | 1,052,797 | — | — |
| 1996-03-21 | $8.88 | $10.14 | 787,130 | — | — |
| 1996-03-20 | $8.77 | $10.00 | 1,885,850 | — | — |
| 1996-03-19 | $8.97 | $10.24 | 1,797,866 | — | — |
| 1996-03-18 | $8.97 | $10.24 | 580,691 | — | — |
| 1996-03-15 | $8.82 | $10.07 | 701,722 | — | — |
| 1996-03-14 | $8.94 | $10.20 | 1,713,317 | — | — |
| 1996-03-13 | $8.80 | $10.04 | 1,161,381 | — | — |
| 1996-03-12 | $8.53 | $9.74 | 953,655 | — | — |
| 1996-03-11 | $8.59 | $9.80 | 1,180,266 | — | — |
| 1996-03-08 | $8.39 | $9.57 | 1,357,520 | — | — |
| 1996-03-07 | $8.71 | $9.94 | 833,053 | — | — |
| 1996-03-06 | $8.74 | $9.97 | 1,181,124 | — | — |
| 1996-03-05 | $8.74 | $9.97 | 1,169,965 | — | — |
| 1996-03-04 | $8.77 | $10.00 | 2,946,372 | — | — |
| 1996-03-01 | $8.33 | $9.50 | 2,511,176 | — | — |
| 1996-02-29 | $8.24 | $9.40 | 1,402,156 | — | — |
| 1996-02-28 | $8.15 | $9.30 | 948,075 | — | — |
| 1996-02-27 | $8.10 | $9.24 | 1,561,384 | — | — |
| 1996-02-26 | $8.27 | $9.44 | 1,639,067 | — | — |
| 1996-02-23 | $8.36 | $9.54 | 1,361,383 | — | — |
| 1996-02-22 | $8.36 | $9.54 | 1,677,265 | — | — |
| 1996-02-21 | $8.24 | $9.40 | 2,274,265 | — | — |
| 1996-02-20 | $7.92 | $9.04 | 2,719,332 | — | — |
| 1996-02-16 | $8.07 | $9.21 | 3,782,429 | — | — |
| 1996-02-15 | $8.10 | $9.24 | 3,035,643 | — | — |
| 1996-02-14 | $8.10 | $9.24 | 3,242,512 | — | — |
| 1996-02-13 | $8.33 | $9.50 | 1,179,836 | — | — |
| 1996-02-12 | $8.39 | $9.57 | 2,357,527 | — | — |
| 1996-02-09 | $8.15 | $9.30 | 870,821 | — | — |
| 1996-02-08 | $8.39 | $9.57 | 1,546,363 | — | — |
| 1996-02-07 | $8.36 | $9.54 | 1,223,614 | — | — |
| 1996-02-06 | $8.42 | $9.60 | 1,396,576 | — | — |
| 1996-02-05 | $8.59 | $9.80 | 929,620 | — | — |
| 1996-02-02 | $8.62 | $9.84 | 1,645,934 | — | — |
| 1996-02-01 | $8.45 | $9.64 | 1,534,345 | — | — |
| 1996-01-31 | $8.33 | $9.50 | 1,869,112 | — | — |
| 1996-01-30 | $8.15 | $9.30 | 861,379 | — | — |
| 1996-01-29 | $8.13 | $9.27 | 1,293,571 | — | — |
| 1996-01-26 | $8.10 | $9.24 | 782,409 | — | — |
| 1996-01-25 | $8.07 | $9.21 | 769,104 | — | — |
| 1996-01-24 | $8.13 | $9.27 | 1,039,492 | — | — |
| 1996-01-23 | $8.10 | $9.24 | 853,225 | — | — |
| 1996-01-22 | $8.27 | $9.44 | 1,176,832 | — | — |
| 1996-01-19 | $8.01 | $9.14 | 1,031,767 | — | — |
| 1996-01-18 | $7.92 | $9.04 | 2,529,631 | — | — |
| 1996-01-17 | $7.69 | $8.77 | 2,534,781 | — | — |
| 1996-01-16 | $7.60 | $8.67 | 2,303,879 | — | — |
| 1996-01-15 | $7.63 | $8.71 | 682,408 | — | — |
| 1996-01-12 | $7.60 | $8.67 | 1,431,770 | — | — |
| 1996-01-11 | $7.72 | $8.81 | 3,606,892 | — | — |
| 1996-01-10 | $7.63 | $8.71 | 6,975,155 | — | — |
| 1996-01-09 | $7.75 | $8.84 | 738,632 | — | — |
| 1996-01-08 | $7.81 | $8.91 | 430,046 | — | — |
| 1996-01-05 | $7.78 | $8.87 | 2,744,225 | — | — |
| 1996-01-04 | $7.89 | $9.01 | 2,042,503 | — | — |
| 1996-01-03 | $8.01 | $9.14 | 3,665,261 | — | — |
| 1996-01-02 | $8.21 | $9.37 | 1,917,181 | — | — |