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
- 1991-08-15 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 | $10.39 | $10.39 | 336,600 | — | — |
| 1996-12-30 | $10.39 | $10.39 | 184,725 | — | — |
| 1996-12-27 | $10.33 | $10.33 | 392,175 | — | — |
| 1996-12-26 | $10.44 | $10.44 | 54,900 | — | — |
| 1996-12-24 | $10.33 | $10.33 | 247,725 | — | — |
| 1996-12-23 | $10.33 | $10.33 | 124,425 | — | — |
| 1996-12-20 | $10.67 | $10.67 | 277,200 | — | — |
| 1996-12-19 | $10.67 | $10.67 | 281,250 | — | — |
| 1996-12-18 | $10.83 | $10.83 | 619,425 | — | — |
| 1996-12-17 | $10.67 | $10.67 | 233,325 | — | — |
| 1996-12-16 | $10.56 | $10.56 | 207,900 | — | — |
| 1996-12-13 | $10.28 | $10.28 | 346,050 | — | — |
| 1996-12-12 | $10.83 | $10.83 | 152,100 | — | — |
| 1996-12-11 | $10.94 | $10.94 | 239,400 | — | — |
| 1996-12-10 | $11.17 | $11.17 | 212,175 | — | — |
| 1996-12-09 | $11.17 | $11.17 | 192,600 | — | — |
| 1996-12-06 | $10.89 | $10.89 | 503,550 | — | — |
| 1996-12-05 | $11.28 | $11.28 | 643,275 | — | — |
| 1996-12-04 | $11.28 | $11.28 | 324,450 | — | — |
| 1996-12-03 | $10.94 | $10.94 | 154,125 | — | — |
| 1996-12-02 | $11.11 | $11.11 | 174,600 | — | — |
| 1996-11-29 | $11.44 | $11.44 | 38,250 | — | — |
| 1996-11-27 | $11.56 | $11.56 | 276,975 | — | — |
| 1996-11-26 | $11.75 | $11.75 | 377,775 | — | — |
| 1996-11-25 | $11.94 | $11.94 | 322,200 | — | — |
| 1996-11-22 | $12.00 | $12.00 | 855,675 | — | — |
| 1996-11-21 | $11.33 | $11.33 | 3,167,325 | — | — |
| 1996-11-20 | $13.33 | $13.33 | 61,200 | — | — |
| 1996-11-19 | $13.00 | $13.00 | 325,800 | — | — |
| 1996-11-18 | $13.22 | $13.22 | 220,275 | — | — |
| 1996-11-15 | $13.14 | $13.14 | 164,250 | — | — |
| 1996-11-14 | $13.22 | $13.22 | 161,100 | — | — |
| 1996-11-13 | $13.11 | $13.11 | 113,850 | — | — |
| 1996-11-12 | $13.22 | $13.22 | 124,200 | — | — |
| 1996-11-11 | $13.39 | $13.39 | 73,800 | — | — |
| 1996-11-08 | $13.17 | $13.17 | 369,900 | — | — |
| 1996-11-07 | $13.06 | $13.06 | 715,050 | — | — |
| 1996-11-06 | $13.11 | $13.11 | 1,534,950 | — | — |
| 1996-11-05 | $13.11 | $13.11 | 738,450 | — | — |
| 1996-11-04 | $13.22 | $13.22 | 185,400 | — | — |
| 1996-11-01 | $12.89 | $12.89 | 99,225 | — | — |
| 1996-10-31 | $12.83 | $12.83 | 99,225 | — | — |
| 1996-10-30 | $12.78 | $12.78 | 100,575 | — | — |
| 1996-10-29 | $12.72 | $12.72 | 172,575 | — | — |
| 1996-10-28 | $12.78 | $12.78 | 134,325 | — | — |
| 1996-10-25 | $13.22 | $13.22 | 100,125 | — | — |
| 1996-10-24 | $13.39 | $13.39 | 211,500 | — | — |
| 1996-10-23 | $12.78 | $12.78 | 168,075 | — | — |
| 1996-10-22 | $13.00 | $13.00 | 289,350 | — | — |
| 1996-10-21 | $13.33 | $13.33 | 450,900 | — | — |
| 1996-10-18 | $14.00 | $14.00 | 972,900 | — | — |
| 1996-10-17 | $13.72 | $13.72 | 1,517,850 | — | — |
| 1996-10-16 | $12.78 | $12.78 | 654,300 | — | — |
| 1996-10-15 | $12.94 | $12.94 | 563,400 | — | — |
| 1996-10-14 | $13.00 | $13.00 | 727,875 | — | — |
| 1996-10-11 | $12.42 | $12.42 | 891,900 | — | — |
| 1996-10-10 | $11.47 | $11.47 | 717,525 | — | — |
| 1996-10-09 | $10.67 | $10.67 | 286,425 | — | — |
| 1996-10-08 | $10.94 | $10.94 | 140,175 | — | — |
| 1996-10-07 | $11.06 | $11.06 | 452,925 | — | — |
| 1996-10-04 | $10.67 | $10.67 | 425,475 | — | — |
| 1996-10-03 | $10.89 | $10.89 | 1,106,775 | — | — |
| 1996-10-02 | $11.22 | $11.22 | 82,125 | — | — |
| 1996-10-01 | $11.11 | $11.11 | 525,375 | — | — |
| 1996-09-30 | $11.39 | $11.39 | 164,700 | — | — |
| 1996-09-27 | $11.44 | $11.44 | 205,425 | — | — |
| 1996-09-26 | $11.11 | $11.11 | 306,675 | — | — |
| 1996-09-25 | $10.94 | $10.94 | 179,325 | — | — |
| 1996-09-24 | $10.94 | $10.94 | 316,350 | — | — |
| 1996-09-23 | $10.50 | $10.50 | 142,200 | — | — |
| 1996-09-20 | $11.00 | $11.00 | 298,125 | — | — |
| 1996-09-19 | $11.50 | $11.50 | 374,850 | — | — |
| 1996-09-18 | $11.67 | $11.67 | 319,725 | — | — |
| 1996-09-17 | $11.17 | $11.17 | 452,925 | — | — |
| 1996-09-16 | $11.06 | $11.06 | 170,100 | — | — |
| 1996-09-13 | $11.11 | $11.11 | 550,575 | — | — |
| 1996-09-12 | $11.06 | $11.06 | 444,150 | — | — |
| 1996-09-11 | $11.11 | $11.11 | 1,104,300 | — | — |
| 1996-09-10 | $11.22 | $11.22 | 1,200,375 | — | — |
| 1996-09-09 | $10.89 | $10.89 | 1,276,425 | — | — |
| 1996-09-06 | $9.56 | $9.56 | 206,550 | — | — |
| 1996-09-05 | $9.39 | $9.39 | 187,425 | — | — |
| 1996-09-04 | $9.61 | $9.61 | 563,400 | — | — |
| 1996-09-03 | $9.00 | $9.00 | 249,750 | — | — |
| 1996-08-30 | $9.39 | $9.39 | 83,025 | — | — |
| 1996-08-29 | $9.28 | $9.28 | 189,675 | — | — |
| 1996-08-28 | $9.39 | $9.39 | 202,275 | — | — |
| 1996-08-27 | $9.22 | $9.22 | 463,500 | — | — |
| 1996-08-26 | $9.31 | $9.31 | 897,975 | — | — |
| 1996-08-23 | $8.94 | $8.94 | 216,000 | — | — |
| 1996-08-22 | $8.83 | $8.83 | 714,825 | — | — |
| 1996-08-21 | $8.39 | $8.39 | 128,250 | — | — |
| 1996-08-20 | $8.44 | $8.44 | 463,950 | — | — |
| 1996-08-19 | $8.56 | $8.56 | 173,025 | — | — |
| 1996-08-16 | $8.50 | $8.50 | 232,200 | — | — |
| 1996-08-15 | $8.50 | $8.50 | 319,050 | — | — |
| 1996-08-14 | $8.50 | $8.50 | 188,550 | — | — |
| 1996-08-13 | $8.33 | $8.33 | 168,300 | — | — |
| 1996-08-12 | $8.44 | $8.44 | 126,675 | — | — |
| 1996-08-09 | $8.67 | $8.67 | 176,400 | — | — |
| 1996-08-08 | $9.06 | $9.06 | 802,575 | — | — |
| 1996-08-07 | $8.17 | $8.17 | 390,375 | — | — |
| 1996-08-06 | $7.72 | $7.72 | 251,100 | — | — |
| 1996-08-05 | $7.72 | $7.72 | 237,150 | — | — |
| 1996-08-02 | $7.78 | $7.78 | 268,875 | — | — |
| 1996-08-01 | $7.56 | $7.56 | 109,350 | — | — |
| 1996-07-31 | $7.72 | $7.72 | 294,750 | — | — |
| 1996-07-30 | $7.83 | $7.83 | 364,950 | — | — |
| 1996-07-29 | $7.83 | $7.83 | 468,000 | — | — |
| 1996-07-26 | $7.56 | $7.56 | 335,700 | — | — |
| 1996-07-25 | $7.61 | $7.61 | 323,325 | — | — |
| 1996-07-24 | $7.61 | $7.61 | 79,425 | — | — |
| 1996-07-23 | $7.78 | $7.78 | 288,450 | — | — |
| 1996-07-22 | $7.67 | $7.67 | 134,100 | — | — |
| 1996-07-19 | $7.89 | $7.89 | 217,800 | — | — |
| 1996-07-18 | $7.44 | $7.44 | 1,543,950 | — | — |
| 1996-07-17 | $7.17 | $7.17 | 1,417,950 | — | — |
| 1996-07-16 | $6.89 | $6.89 | 787,725 | — | — |
| 1996-07-15 | $7.33 | $7.33 | 468,675 | — | — |
| 1996-07-12 | $7.61 | $7.61 | 1,290,600 | — | — |
| 1996-07-11 | $7.78 | $7.78 | 738,225 | — | — |
| 1996-07-10 | $7.67 | $7.67 | 197,325 | — | — |
| 1996-07-09 | $7.78 | $7.78 | 225,900 | — | — |
| 1996-07-08 | $7.89 | $7.89 | 996,525 | — | — |
| 1996-07-05 | $8.00 | $8.00 | 167,175 | — | — |
| 1996-07-03 | $8.00 | $8.00 | 809,100 | — | — |
| 1996-07-02 | $8.17 | $8.17 | 1,481,400 | — | — |
| 1996-07-01 | $7.94 | $7.94 | 1,810,575 | — | — |
| 1996-06-28 | $7.89 | $7.89 | 1,197,000 | — | — |
| 1996-06-27 | $8.11 | $8.11 | 927,225 | — | — |
| 1996-06-26 | $8.00 | $8.00 | 1,085,400 | — | — |
| 1996-06-25 | $8.67 | $8.67 | 830,925 | — | — |
| 1996-06-24 | $8.83 | $8.83 | 463,950 | — | — |
| 1996-06-21 | $8.89 | $8.89 | 960,075 | — | — |
| 1996-06-20 | $9.69 | $9.69 | 536,175 | — | — |
| 1996-06-19 | $10.61 | $10.61 | 445,275 | — | — |
| 1996-06-18 | $11.11 | $11.11 | 298,125 | — | — |
| 1996-06-17 | $11.33 | $11.33 | 316,800 | — | — |
| 1996-06-14 | $11.89 | $11.89 | 33,300 | — | — |
| 1996-06-13 | $11.78 | $11.78 | 270,675 | — | — |
| 1996-06-12 | $11.96 | $11.96 | 312,075 | — | — |
| 1996-06-11 | $12.00 | $12.00 | 74,250 | — | — |
| 1996-06-10 | $11.67 | $11.67 | 187,650 | — | — |
| 1996-06-07 | $11.67 | $11.67 | 48,825 | — | — |
| 1996-06-06 | $11.89 | $11.89 | 99,450 | — | — |
| 1996-06-05 | $12.11 | $12.11 | 173,250 | — | — |
| 1996-06-04 | $12.39 | $12.39 | 392,175 | — | — |
| 1996-06-03 | $12.00 | $12.00 | 271,125 | — | — |
| 1996-05-31 | $11.22 | $11.22 | 173,700 | — | — |
| 1996-05-30 | $10.78 | $10.78 | 37,350 | — | — |
| 1996-05-29 | $10.78 | $10.78 | 90,675 | — | — |
| 1996-05-28 | $10.67 | $10.67 | 71,325 | — | — |
| 1996-05-24 | $10.67 | $10.67 | 606,600 | — | — |
| 1996-05-23 | $10.56 | $10.56 | 71,325 | — | — |
| 1996-05-22 | $10.56 | $10.56 | 293,850 | — | — |
| 1996-05-21 | $11.33 | $11.33 | 214,650 | — | — |
| 1996-05-20 | $11.11 | $11.11 | 637,200 | — | — |
| 1996-05-17 | $10.61 | $10.61 | 141,525 | — | — |
| 1996-05-16 | $10.78 | $10.78 | 220,950 | — | — |
| 1996-05-15 | $10.72 | $10.72 | 705,600 | — | — |
| 1996-05-14 | $10.56 | $10.56 | 1,289,025 | — | — |
| 1996-05-13 | $10.44 | $10.44 | 131,850 | — | — |
| 1996-05-10 | $10.67 | $10.67 | 388,125 | — | — |
| 1996-05-09 | $10.56 | $10.56 | 562,725 | — | — |
| 1996-05-08 | $10.33 | $10.33 | 1,844,100 | — | — |
| 1996-05-07 | $10.50 | $10.50 | 166,050 | — | — |
| 1996-05-06 | $10.67 | $10.67 | 316,800 | — | — |
| 1996-05-03 | $10.44 | $10.44 | 248,625 | — | — |
| 1996-05-02 | $10.67 | $10.67 | 134,325 | — | — |
| 1996-05-01 | $10.67 | $10.67 | 310,275 | — | — |
| 1996-04-30 | $11.11 | $11.11 | 200,925 | — | — |
| 1996-04-29 | $11.22 | $11.22 | 393,750 | — | — |
| 1996-04-26 | $11.17 | $11.17 | 307,125 | — | — |
| 1996-04-25 | $11.06 | $11.06 | 421,875 | — | — |
| 1996-04-24 | $11.56 | $11.56 | 491,850 | — | — |
| 1996-04-23 | $10.94 | $10.94 | 736,650 | — | — |
| 1996-04-22 | $11.56 | $11.56 | 598,950 | — | — |
| 1996-04-19 | $11.56 | $11.56 | 332,100 | — | — |
| 1996-04-18 | $10.89 | $10.89 | 384,975 | — | — |
| 1996-04-17 | $11.00 | $11.00 | 923,175 | — | — |
| 1996-04-16 | $9.89 | $9.89 | 466,650 | — | — |
| 1996-04-15 | $10.22 | $10.22 | 709,425 | — | — |
| 1996-04-12 | $9.00 | $9.00 | 3,522,150 | — | — |
| 1996-04-11 | $8.56 | $8.56 | 6,403,275 | — | — |
| 1996-04-10 | $10.00 | $10.00 | 741,600 | — | — |
| 1996-04-09 | $10.00 | $10.00 | 975,825 | — | — |
| 1996-04-08 | $10.22 | $10.22 | 269,325 | — | — |
| 1996-04-04 | $10.89 | $10.89 | 280,125 | — | — |
| 1996-04-03 | $11.33 | $11.33 | 387,225 | — | — |
| 1996-04-02 | $11.33 | $11.33 | 235,575 | — | — |
| 1996-04-01 | $11.17 | $11.17 | 108,450 | — | — |
| 1996-03-29 | $11.78 | $11.78 | 103,500 | — | — |
| 1996-03-28 | $11.61 | $11.61 | 247,050 | — | — |
| 1996-03-27 | $11.94 | $11.94 | 157,725 | — | — |
| 1996-03-26 | $12.22 | $12.22 | 469,125 | — | — |
| 1996-03-25 | $12.33 | $12.33 | 185,625 | — | — |
| 1996-03-22 | $11.67 | $11.67 | 159,525 | — | — |
| 1996-03-21 | $11.89 | $11.89 | 252,450 | — | — |
| 1996-03-20 | $11.56 | $11.56 | 402,975 | — | — |
| 1996-03-19 | $11.89 | $11.89 | 1,096,875 | — | — |
| 1996-03-18 | $13.56 | $13.56 | 25,200 | — | — |
| 1996-03-15 | $13.33 | $13.33 | 59,175 | — | — |
| 1996-03-14 | $13.56 | $13.56 | 105,300 | — | — |
| 1996-03-13 | $13.22 | $13.22 | 123,300 | — | — |
| 1996-03-12 | $12.56 | $12.56 | 54,225 | — | — |
| 1996-03-11 | $12.78 | $12.78 | 43,425 | — | — |
| 1996-03-08 | $12.78 | $12.78 | 83,025 | — | — |
| 1996-03-07 | $13.17 | $13.17 | 524,925 | — | — |
| 1996-03-06 | $13.22 | $13.22 | 161,325 | — | — |
| 1996-03-05 | $13.22 | $13.22 | 407,700 | — | — |
| 1996-03-04 | $13.22 | $13.22 | 126,450 | — | — |
| 1996-03-01 | $13.83 | $13.83 | 123,075 | — | — |
| 1996-02-29 | $13.67 | $13.67 | 659,475 | — | — |
| 1996-02-28 | $13.33 | $13.33 | 361,125 | — | — |
| 1996-02-27 | $13.00 | $13.00 | 93,375 | — | — |
| 1996-02-26 | $13.00 | $13.00 | 580,500 | — | — |
| 1996-02-23 | $13.22 | $13.22 | 413,100 | — | — |
| 1996-02-22 | $13.44 | $13.44 | 538,875 | — | — |
| 1996-02-21 | $12.22 | $12.22 | 594,450 | — | — |
| 1996-02-20 | $11.22 | $11.22 | 305,775 | — | — |
| 1996-02-16 | $11.78 | $11.78 | 1,768,500 | — | — |
| 1996-02-15 | $12.16 | $12.16 | 558,225 | — | — |
| 1996-02-14 | $12.58 | $12.58 | 1,154,700 | — | — |
| 1996-02-13 | $13.00 | $13.00 | 251,325 | — | — |
| 1996-02-12 | $13.11 | $13.11 | 211,950 | — | — |
| 1996-02-09 | $13.33 | $13.33 | 146,475 | — | — |
| 1996-02-08 | $13.44 | $13.44 | 36,225 | — | — |
| 1996-02-07 | $13.67 | $13.67 | 138,825 | — | — |
| 1996-02-06 | $13.53 | $13.53 | 226,350 | — | — |
| 1996-02-05 | $15.00 | $15.00 | 186,300 | — | — |
| 1996-02-02 | $14.67 | $14.67 | 86,625 | — | — |
| 1996-02-01 | $14.33 | $14.33 | 288,450 | — | — |
| 1996-01-31 | $13.78 | $13.78 | 257,625 | — | — |
| 1996-01-30 | $13.61 | $13.61 | 170,775 | — | — |
| 1996-01-29 | $13.56 | $13.56 | 211,500 | — | — |
| 1996-01-26 | $13.44 | $13.44 | 274,500 | — | — |
| 1996-01-25 | $13.39 | $13.39 | 98,100 | — | — |
| 1996-01-24 | $13.56 | $13.56 | 282,825 | — | — |
| 1996-01-23 | $13.44 | $13.44 | 292,050 | — | — |
| 1996-01-22 | $13.56 | $13.56 | 147,600 | — | — |
| 1996-01-19 | $13.56 | $13.56 | 39,150 | — | — |
| 1996-01-18 | $13.78 | $13.78 | 196,650 | — | — |
| 1996-01-17 | $13.89 | $13.89 | 52,200 | — | — |
| 1996-01-16 | $14.00 | $14.00 | 1,143,900 | — | — |
| 1996-01-15 | $13.39 | $13.39 | 285,750 | — | — |
| 1996-01-12 | $13.11 | $13.11 | 208,800 | — | — |
| 1996-01-11 | $13.33 | $13.33 | 453,150 | — | — |
| 1996-01-10 | $12.11 | $12.11 | 380,700 | — | — |
| 1996-01-09 | $13.44 | $13.44 | 368,100 | — | — |
| 1996-01-08 | $13.44 | $13.44 | 12,375 | — | — |
| 1996-01-05 | $13.44 | $13.44 | 380,475 | — | — |
| 1996-01-04 | $14.00 | $14.00 | 472,500 | — | — |
| 1996-01-03 | $15.67 | $15.67 | 342,900 | — | — |
| 1996-01-02 | $15.39 | $15.39 | 471,825 | — | — |