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
- 1993-05-27 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 | $10.13 | $14.73 | 38,400 | — | — |
| 1996-12-30 | $10.25 | $14.91 | 35,700 | — | — |
| 1996-12-27 | $10.38 | $15.09 | 12,600 | — | — |
| 1996-12-26 | $10.38 | $15.09 | 14,400 | — | — |
| 1996-12-24 | $10.38 | $15.09 | 5,800 | — | — |
| 1996-12-23 | $10.25 | $14.91 | 17,500 | — | — |
| 1996-12-20 | $10.38 | $15.09 | 114,900 | — | — |
| 1996-12-19 | $10.38 | $15.09 | 28,100 | — | — |
| 1996-12-18 | $10.13 | $14.73 | 46,900 | — | — |
| 1996-12-17 | $10.13 | $14.73 | 23,300 | — | — |
| 1996-12-16 | $10.25 | $14.91 | 24,000 | — | — |
| 1996-12-13 | $10.38 | $15.09 | 34,300 | — | — |
| 1996-12-12 | $10.13 | $14.73 | 17,700 | — | — |
| 1996-12-11 | $10.13 | $14.73 | 8,500 | — | — |
| 1996-12-10 | $10.13 | $14.73 | 60,400 | — | — |
| 1996-12-09 | $10.13 | $14.73 | 33,500 | — | — |
| 1996-12-06 | $10.00 | $14.54 | 76,300 | — | — |
| 1996-12-05 | $10.00 | $14.54 | 56,100 | — | — |
| 1996-12-04 | $10.13 | $14.73 | 23,700 | — | — |
| 1996-12-03 | $10.25 | $14.91 | 37,600 | — | — |
| 1996-12-02 | $10.25 | $14.91 | 34,400 | — | — |
| 1996-11-29 | $10.13 | $14.73 | 13,700 | — | — |
| 1996-11-27 | $10.25 | $14.91 | 24,800 | — | — |
| 1996-11-26 | $10.13 | $14.73 | 350,400 | — | — |
| 1996-11-25 | $10.25 | $14.91 | 15,600 | — | — |
| 1996-11-22 | $10.25 | $14.91 | 35,000 | — | — |
| 1996-11-21 | $10.50 | $14.75 | 101,900 | — | — |
| 1996-11-20 | $10.50 | $14.75 | 103,200 | — | — |
| 1996-11-19 | $10.50 | $14.75 | 107,300 | — | — |
| 1996-11-18 | $10.50 | $14.75 | 54,600 | — | — |
| 1996-11-15 | $10.50 | $14.75 | 82,700 | — | — |
| 1996-11-14 | $10.50 | $14.75 | 134,300 | — | — |
| 1996-11-13 | $10.50 | $14.75 | 138,200 | — | — |
| 1996-11-12 | $11.25 | $15.80 | 36,000 | — | — |
| 1996-11-11 | $10.75 | $15.10 | 15,000 | — | — |
| 1996-11-08 | $10.75 | $15.10 | 13,500 | — | — |
| 1996-11-07 | $10.63 | $14.92 | 35,200 | — | — |
| 1996-11-06 | $10.75 | $15.10 | 47,800 | — | — |
| 1996-11-05 | $11.00 | $15.45 | 28,300 | — | — |
| 1996-11-04 | $11.13 | $15.63 | 24,100 | — | — |
| 1996-11-01 | $11.13 | $15.63 | 7,600 | — | — |
| 1996-10-31 | $11.13 | $15.63 | 11,900 | — | — |
| 1996-10-30 | $11.13 | $15.63 | 4,600 | — | — |
| 1996-10-29 | $11.13 | $15.63 | 9,700 | — | — |
| 1996-10-28 | $11.00 | $15.45 | 15,700 | — | — |
| 1996-10-25 | $11.13 | $15.63 | 7,000 | — | — |
| 1996-10-24 | $11.13 | $15.63 | 21,300 | — | — |
| 1996-10-23 | $11.13 | $15.63 | 14,200 | — | — |
| 1996-10-22 | $11.13 | $15.63 | 15,000 | — | — |
| 1996-10-21 | $11.13 | $15.63 | 22,900 | — | — |
| 1996-10-18 | $11.13 | $15.63 | 18,800 | — | — |
| 1996-10-17 | $11.13 | $15.63 | 18,000 | — | — |
| 1996-10-16 | $11.13 | $15.63 | 34,600 | — | — |
| 1996-10-15 | $11.13 | $15.63 | 53,100 | — | — |
| 1996-10-14 | $11.13 | $15.63 | 31,300 | — | — |
| 1996-10-11 | $11.00 | $15.45 | 20,400 | — | — |
| 1996-10-10 | $11.00 | $15.45 | 19,200 | — | — |
| 1996-10-09 | $11.00 | $15.45 | 9,200 | — | — |
| 1996-10-08 | $10.88 | $15.27 | 35,300 | — | — |
| 1996-10-07 | $11.00 | $15.45 | 10,100 | — | — |
| 1996-10-04 | $11.13 | $15.63 | 21,200 | — | — |
| 1996-10-03 | $11.13 | $15.63 | 20,700 | — | — |
| 1996-10-02 | $11.00 | $15.45 | 32,600 | — | — |
| 1996-10-01 | $10.88 | $15.27 | 22,400 | — | — |
| 1996-09-30 | $10.88 | $15.27 | 52,500 | — | — |
| 1996-09-27 | $10.88 | $15.27 | 7,500 | — | — |
| 1996-09-26 | $10.88 | $15.27 | 13,200 | — | — |
| 1996-09-25 | $11.00 | $15.45 | 34,700 | — | — |
| 1996-09-24 | $11.00 | $15.45 | 24,200 | — | — |
| 1996-09-23 | $11.00 | $15.45 | 7,900 | — | — |
| 1996-09-20 | $10.88 | $15.27 | 8,700 | — | — |
| 1996-09-19 | $11.00 | $15.45 | 10,300 | — | — |
| 1996-09-18 | $10.88 | $15.27 | 10,800 | — | — |
| 1996-09-17 | $11.00 | $15.45 | 8,200 | — | — |
| 1996-09-16 | $10.88 | $15.27 | 15,700 | — | — |
| 1996-09-13 | $10.88 | $15.27 | 13,800 | — | — |
| 1996-09-12 | $11.00 | $15.45 | 9,800 | — | — |
| 1996-09-11 | $11.00 | $15.45 | 6,200 | — | — |
| 1996-09-10 | $11.00 | $15.45 | 10,600 | — | — |
| 1996-09-09 | $11.00 | $15.45 | 17,300 | — | — |
| 1996-09-06 | $10.88 | $15.27 | 19,800 | — | — |
| 1996-09-05 | $11.00 | $15.45 | 9,100 | — | — |
| 1996-09-04 | $11.00 | $15.45 | 7,200 | — | — |
| 1996-09-03 | $11.00 | $15.45 | 22,700 | — | — |
| 1996-08-30 | $10.88 | $15.27 | 18,500 | — | — |
| 1996-08-29 | $11.00 | $15.45 | 16,400 | — | — |
| 1996-08-28 | $11.00 | $15.45 | 15,100 | — | — |
| 1996-08-27 | $11.00 | $15.45 | 14,000 | — | — |
| 1996-08-26 | $11.00 | $15.45 | 19,700 | — | — |
| 1996-08-23 | $10.88 | $15.27 | 29,000 | — | — |
| 1996-08-22 | $11.00 | $15.45 | 29,100 | — | — |
| 1996-08-21 | $11.38 | $15.47 | 56,700 | — | — |
| 1996-08-20 | $11.38 | $15.47 | 31,000 | — | — |
| 1996-08-19 | $11.38 | $15.47 | 35,900 | — | — |
| 1996-08-16 | $11.38 | $15.47 | 14,700 | — | — |
| 1996-08-15 | $11.25 | $15.30 | 34,000 | — | — |
| 1996-08-14 | $11.38 | $15.47 | 34,200 | — | — |
| 1996-08-13 | $11.38 | $15.47 | 63,700 | — | — |
| 1996-08-12 | $11.50 | $15.64 | 13,400 | — | — |
| 1996-08-09 | $11.50 | $15.64 | 52,600 | — | — |
| 1996-08-08 | $11.75 | $15.98 | 41,900 | — | — |
| 1996-08-07 | $11.50 | $15.64 | 32,000 | — | — |
| 1996-08-06 | $11.63 | $15.81 | 20,200 | — | — |
| 1996-08-05 | $11.38 | $15.47 | 70,300 | — | — |
| 1996-08-02 | $11.00 | $14.96 | 15,600 | — | — |
| 1996-08-01 | $10.25 | $13.94 | 14,300 | — | — |
| 1996-07-31 | $10.13 | $13.77 | 13,400 | — | — |
| 1996-07-30 | $10.25 | $13.94 | 19,000 | — | — |
| 1996-07-29 | $10.13 | $13.77 | 37,700 | — | — |
| 1996-07-26 | $10.13 | $13.77 | 101,700 | — | — |
| 1996-07-25 | $9.88 | $13.43 | 59,000 | — | — |
| 1996-07-24 | $10.13 | $13.77 | 51,900 | — | — |
| 1996-07-23 | $10.13 | $13.77 | 27,500 | — | — |
| 1996-07-22 | $10.50 | $14.28 | 9,400 | — | — |
| 1996-07-19 | $10.63 | $14.45 | 15,000 | — | — |
| 1996-07-18 | $10.88 | $14.79 | 8,100 | — | — |
| 1996-07-17 | $10.75 | $14.62 | 7,000 | — | — |
| 1996-07-16 | $10.88 | $14.79 | 19,000 | — | — |
| 1996-07-15 | $10.88 | $14.79 | 7,900 | — | — |
| 1996-07-12 | $10.88 | $14.79 | 10,200 | — | — |
| 1996-07-11 | $10.88 | $14.79 | 6,900 | — | — |
| 1996-07-10 | $10.88 | $14.79 | 14,300 | — | — |
| 1996-07-09 | $10.75 | $14.62 | 6,900 | — | — |
| 1996-07-08 | $10.75 | $14.62 | 5,300 | — | — |
| 1996-07-05 | $10.63 | $14.45 | 10,300 | — | — |
| 1996-07-03 | $10.63 | $14.45 | 11,600 | — | — |
| 1996-07-02 | $10.75 | $14.62 | 14,600 | — | — |
| 1996-07-01 | $10.38 | $14.11 | 19,100 | — | — |
| 1996-06-28 | $10.38 | $14.11 | 33,600 | — | — |
| 1996-06-27 | $10.13 | $13.77 | 16,700 | — | — |
| 1996-06-26 | $10.25 | $13.94 | 12,100 | — | — |
| 1996-06-25 | $10.13 | $13.77 | 34,500 | — | — |
| 1996-06-24 | $10.25 | $13.94 | 10,900 | — | — |
| 1996-06-21 | $10.13 | $13.77 | 8,000 | — | — |
| 1996-06-20 | $10.13 | $13.77 | 44,400 | — | — |
| 1996-06-19 | $10.25 | $13.94 | 28,100 | — | — |
| 1996-06-18 | $10.38 | $14.11 | 20,800 | — | — |
| 1996-06-17 | $10.38 | $14.11 | 11,800 | — | — |
| 1996-06-14 | $10.38 | $14.11 | 14,400 | — | — |
| 1996-06-13 | $10.50 | $14.28 | 11,000 | — | — |
| 1996-06-12 | $10.38 | $14.11 | 47,600 | — | — |
| 1996-06-11 | $10.38 | $14.11 | 41,600 | — | — |
| 1996-06-10 | $10.50 | $14.28 | 10,200 | — | — |
| 1996-06-07 | $10.50 | $14.28 | 49,300 | — | — |
| 1996-06-06 | $10.63 | $14.45 | 10,900 | — | — |
| 1996-06-05 | $10.38 | $14.11 | 4,900 | — | — |
| 1996-06-04 | $10.50 | $14.28 | 22,500 | — | — |
| 1996-06-03 | $10.50 | $14.28 | 43,500 | — | — |
| 1996-05-31 | $10.75 | $14.62 | 9,900 | — | — |
| 1996-05-30 | $10.88 | $14.79 | 16,800 | — | — |
| 1996-05-29 | $10.75 | $14.62 | 12,900 | — | — |
| 1996-05-28 | $10.63 | $14.45 | 21,600 | — | — |
| 1996-05-24 | $10.88 | $14.30 | 33,900 | — | — |
| 1996-05-23 | $10.88 | $14.30 | 31,100 | — | — |
| 1996-05-22 | $10.88 | $14.30 | 51,900 | — | — |
| 1996-05-21 | $10.63 | $13.97 | 67,000 | — | — |
| 1996-05-20 | $10.50 | $13.81 | 128,100 | — | — |
| 1996-05-17 | $10.88 | $14.30 | 11,400 | — | — |
| 1996-05-16 | $10.88 | $14.30 | 14,100 | — | — |
| 1996-05-15 | $10.88 | $14.30 | 7,500 | — | — |
| 1996-05-14 | $10.88 | $14.30 | 53,800 | — | — |
| 1996-05-13 | $11.00 | $14.47 | 27,400 | — | — |
| 1996-05-10 | $10.88 | $14.30 | 16,000 | — | — |
| 1996-05-09 | $10.75 | $14.14 | 28,200 | — | — |
| 1996-05-08 | $11.00 | $14.47 | 9,800 | — | — |
| 1996-05-07 | $11.00 | $14.47 | 10,600 | — | — |
| 1996-05-06 | $11.00 | $14.47 | 7,100 | — | — |
| 1996-05-03 | $11.00 | $14.47 | 7,400 | — | — |
| 1996-05-02 | $10.75 | $14.14 | 19,500 | — | — |
| 1996-05-01 | $10.88 | $14.30 | 22,100 | — | — |
| 1996-04-30 | $10.75 | $14.14 | 29,700 | — | — |
| 1996-04-29 | $10.50 | $13.81 | 12,700 | — | — |
| 1996-04-26 | $10.38 | $13.64 | 24,700 | — | — |
| 1996-04-25 | $10.38 | $13.64 | 56,900 | — | — |
| 1996-04-24 | $10.00 | $13.15 | 63,500 | — | — |
| 1996-04-23 | $10.25 | $13.48 | 37,000 | — | — |
| 1996-04-22 | $10.00 | $13.15 | 54,100 | — | — |
| 1996-04-19 | $10.00 | $13.15 | 30,900 | — | — |
| 1996-04-18 | $10.00 | $13.15 | 59,100 | — | — |
| 1996-04-17 | $10.00 | $13.15 | 25,000 | — | — |
| 1996-04-16 | $10.00 | $13.15 | 35,700 | — | — |
| 1996-04-15 | $10.00 | $13.15 | 26,600 | — | — |
| 1996-04-12 | $10.00 | $13.15 | 56,100 | — | — |
| 1996-04-11 | $10.00 | $13.15 | 36,800 | — | — |
| 1996-04-10 | $10.00 | $13.15 | 47,700 | — | — |
| 1996-04-09 | $10.00 | $13.15 | 35,800 | — | — |
| 1996-04-08 | $10.00 | $13.15 | 56,600 | — | — |
| 1996-04-04 | $10.25 | $13.48 | 18,800 | — | — |
| 1996-04-03 | $10.50 | $13.81 | 35,500 | — | — |
| 1996-04-02 | $10.38 | $13.64 | 42,100 | — | — |
| 1996-04-01 | $10.63 | $13.97 | 32,900 | — | — |
| 1996-03-29 | $10.88 | $14.30 | 17,200 | — | — |
| 1996-03-28 | $10.75 | $14.14 | 44,800 | — | — |
| 1996-03-27 | $10.75 | $14.14 | 24,300 | — | — |
| 1996-03-26 | $11.13 | $14.63 | 16,900 | — | — |
| 1996-03-25 | $11.13 | $14.63 | 11,500 | — | — |
| 1996-03-22 | $11.25 | $14.79 | 5,000 | — | — |
| 1996-03-21 | $11.25 | $14.79 | 25,300 | — | — |
| 1996-03-20 | $11.50 | $15.12 | 10,000 | — | — |
| 1996-03-19 | $11.50 | $15.12 | 19,500 | — | — |
| 1996-03-18 | $11.38 | $14.96 | 4,700 | — | — |
| 1996-03-15 | $11.50 | $15.12 | 52,300 | — | — |
| 1996-03-14 | $11.50 | $15.12 | 18,100 | — | — |
| 1996-03-13 | $11.75 | $15.45 | 14,500 | — | — |
| 1996-03-12 | $11.63 | $15.29 | 10,800 | — | — |
| 1996-03-11 | $11.75 | $15.45 | 10,100 | — | — |
| 1996-03-08 | $11.50 | $15.12 | 17,600 | — | — |
| 1996-03-07 | $11.88 | $15.62 | 35,100 | — | — |
| 1996-03-06 | $12.13 | $15.95 | 6,700 | — | — |
| 1996-03-05 | $12.38 | $16.27 | 1,800 | — | — |
| 1996-03-04 | $12.38 | $16.27 | 12,700 | — | — |
| 1996-03-01 | $12.25 | $16.11 | 9,400 | — | — |
| 1996-02-29 | $12.38 | $16.27 | 7,300 | — | — |
| 1996-02-28 | $12.38 | $16.27 | 4,800 | — | — |
| 1996-02-27 | $12.25 | $16.11 | 12,500 | — | — |
| 1996-02-26 | $12.38 | $16.27 | 615,700 | — | — |
| 1996-02-23 | $12.38 | $16.27 | 14,600 | — | — |
| 1996-02-22 | $12.38 | $16.27 | 4,200 | — | — |
| 1996-02-21 | $12.75 | $16.29 | 41,000 | — | — |
| 1996-02-20 | $12.50 | $15.97 | 19,000 | — | — |
| 1996-02-16 | $12.50 | $15.97 | 15,500 | — | — |
| 1996-02-15 | $12.25 | $15.66 | 15,300 | — | — |
| 1996-02-14 | $12.38 | $15.81 | 7,200 | — | — |
| 1996-02-13 | $12.38 | $15.81 | 22,300 | — | — |
| 1996-02-12 | $12.38 | $15.81 | 11,400 | — | — |
| 1996-02-09 | $12.25 | $15.66 | 8,200 | — | — |
| 1996-02-08 | $12.38 | $15.81 | 14,600 | — | — |
| 1996-02-07 | $12.38 | $15.81 | 11,100 | — | — |
| 1996-02-06 | $12.13 | $15.50 | 12,600 | — | — |
| 1996-02-05 | $12.00 | $15.34 | 27,700 | — | — |
| 1996-02-02 | $11.75 | $15.02 | 19,800 | — | — |
| 1996-02-01 | $11.75 | $15.02 | 32,400 | — | — |
| 1996-01-31 | $11.88 | $15.18 | 18,200 | — | — |
| 1996-01-30 | $12.00 | $15.34 | 19,100 | — | — |
| 1996-01-29 | $12.00 | $15.34 | 6,200 | — | — |
| 1996-01-26 | $12.00 | $15.34 | 14,500 | — | — |
| 1996-01-25 | $12.13 | $15.50 | 24,100 | — | — |
| 1996-01-24 | $12.00 | $15.34 | 32,300 | — | — |
| 1996-01-23 | $11.75 | $15.02 | 23,200 | — | — |
| 1996-01-22 | $11.75 | $15.02 | 23,600 | — | — |
| 1996-01-19 | $11.63 | $14.86 | 9,000 | — | — |
| 1996-01-18 | $11.50 | $14.70 | 7,000 | — | — |
| 1996-01-17 | $11.38 | $14.54 | 32,200 | — | — |
| 1996-01-16 | $11.75 | $15.02 | 8,200 | — | — |
| 1996-01-15 | $11.75 | $15.02 | 3,000 | — | — |
| 1996-01-12 | $11.63 | $14.86 | 4,000 | — | — |
| 1996-01-11 | $11.50 | $14.70 | 6,800 | — | — |
| 1996-01-10 | $11.88 | $15.18 | 7,300 | — | — |
| 1996-01-09 | $11.75 | $15.02 | 10,900 | — | — |
| 1996-01-08 | $11.63 | $14.86 | 4,400 | — | — |
| 1996-01-05 | $11.75 | $15.02 | 12,700 | — | — |
| 1996-01-04 | $11.75 | $15.02 | 18,200 | — | — |
| 1996-01-03 | $11.75 | $15.02 | 21,700 | — | — |
| 1996-01-02 | $11.63 | $14.86 | 14,400 | — | — |