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
- 1994-02-22 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 | $9.06 | $9.43 | 115,400 | — | — |
| 1996-12-30 | $9.00 | $9.36 | 220,400 | — | — |
| 1996-12-27 | $8.88 | $9.23 | 106,400 | — | — |
| 1996-12-26 | $8.94 | $9.30 | 75,800 | — | — |
| 1996-12-24 | $8.69 | $9.04 | 91,200 | — | — |
| 1996-12-23 | $8.94 | $9.30 | 82,400 | — | — |
| 1996-12-20 | $9.06 | $9.43 | 167,200 | — | — |
| 1996-12-19 | $9.13 | $9.49 | 277,200 | — | — |
| 1996-12-18 | $8.31 | $8.65 | 291,000 | — | — |
| 1996-12-17 | $8.44 | $8.78 | 123,200 | — | — |
| 1996-12-16 | $8.63 | $8.97 | 133,600 | — | — |
| 1996-12-13 | $8.94 | $9.30 | 220,400 | — | — |
| 1996-12-12 | $9.44 | $9.82 | 71,200 | — | — |
| 1996-12-11 | $9.56 | $9.91 | 107,000 | — | — |
| 1996-12-10 | $9.50 | $9.85 | 121,600 | — | — |
| 1996-12-09 | $9.38 | $9.72 | 57,800 | — | — |
| 1996-12-06 | $9.13 | $9.46 | 100,600 | — | — |
| 1996-12-05 | $9.25 | $9.59 | 124,200 | — | — |
| 1996-12-04 | $9.38 | $9.72 | 53,800 | — | — |
| 1996-12-03 | $9.25 | $9.59 | 66,600 | — | — |
| 1996-12-02 | $9.25 | $9.59 | 37,400 | — | — |
| 1996-11-29 | $9.06 | $9.39 | 33,800 | — | — |
| 1996-11-27 | $9.06 | $9.39 | 82,800 | — | — |
| 1996-11-26 | $9.06 | $9.39 | 149,400 | — | — |
| 1996-11-25 | $9.13 | $9.46 | 113,000 | — | — |
| 1996-11-22 | $9.19 | $9.52 | 126,000 | — | — |
| 1996-11-21 | $9.00 | $9.33 | 89,000 | — | — |
| 1996-11-20 | $9.00 | $9.33 | 143,200 | — | — |
| 1996-11-19 | $9.13 | $9.46 | 110,400 | — | — |
| 1996-11-18 | $9.13 | $9.46 | 100,800 | — | — |
| 1996-11-15 | $9.00 | $9.33 | 64,000 | — | — |
| 1996-11-14 | $9.00 | $9.33 | 101,000 | — | — |
| 1996-11-13 | $8.94 | $9.26 | 225,000 | — | — |
| 1996-11-12 | $9.13 | $9.46 | 161,600 | — | — |
| 1996-11-11 | $8.50 | $8.81 | 144,800 | — | — |
| 1996-11-08 | $8.31 | $8.62 | 102,400 | — | — |
| 1996-11-07 | $8.25 | $8.55 | 199,200 | — | — |
| 1996-11-06 | $8.19 | $8.49 | 109,800 | — | — |
| 1996-11-05 | $8.19 | $8.49 | 70,600 | — | — |
| 1996-11-04 | $8.38 | $8.68 | 47,600 | — | — |
| 1996-11-01 | $8.31 | $8.62 | 48,200 | — | — |
| 1996-10-31 | $8.06 | $8.36 | 122,200 | — | — |
| 1996-10-30 | $8.00 | $8.29 | 45,400 | — | — |
| 1996-10-29 | $8.00 | $8.29 | 64,000 | — | — |
| 1996-10-28 | $7.81 | $8.10 | 122,200 | — | — |
| 1996-10-25 | $7.88 | $8.16 | 550,200 | — | — |
| 1996-10-24 | $8.00 | $8.29 | 136,600 | — | — |
| 1996-10-23 | $7.94 | $8.23 | 221,800 | — | — |
| 1996-10-22 | $7.88 | $8.16 | 136,600 | — | — |
| 1996-10-21 | $8.00 | $8.29 | 56,600 | — | — |
| 1996-10-18 | $8.44 | $8.75 | 56,800 | — | — |
| 1996-10-17 | $8.31 | $8.62 | 30,200 | — | — |
| 1996-10-16 | $8.50 | $8.81 | 31,800 | — | — |
| 1996-10-15 | $8.31 | $8.62 | 108,000 | — | — |
| 1996-10-14 | $8.38 | $8.68 | 100,000 | — | — |
| 1996-10-11 | $8.31 | $8.62 | 103,200 | — | — |
| 1996-10-10 | $8.31 | $8.62 | 40,000 | — | — |
| 1996-10-09 | $8.31 | $8.62 | 44,000 | — | — |
| 1996-10-08 | $8.38 | $8.68 | 142,800 | — | — |
| 1996-10-07 | $8.56 | $8.88 | 127,600 | — | — |
| 1996-10-04 | $8.69 | $9.01 | 74,600 | — | — |
| 1996-10-03 | $8.69 | $9.01 | 107,800 | — | — |
| 1996-10-02 | $9.06 | $9.39 | 86,000 | — | — |
| 1996-10-01 | $8.94 | $9.26 | 85,800 | — | — |
| 1996-09-30 | $8.56 | $8.88 | 92,600 | — | — |
| 1996-09-27 | $8.69 | $9.01 | 228,000 | — | — |
| 1996-09-26 | $8.31 | $8.62 | 30,800 | — | — |
| 1996-09-25 | $8.50 | $8.81 | 157,200 | — | — |
| 1996-09-24 | $8.25 | $8.55 | 132,800 | — | — |
| 1996-09-23 | $8.44 | $8.75 | 44,600 | — | — |
| 1996-09-20 | $8.25 | $8.55 | 125,200 | — | — |
| 1996-09-19 | $8.13 | $8.42 | 67,600 | — | — |
| 1996-09-18 | $8.25 | $8.55 | 137,200 | — | — |
| 1996-09-17 | $8.25 | $8.55 | 165,800 | — | — |
| 1996-09-16 | $8.25 | $8.55 | 198,600 | — | — |
| 1996-09-13 | $8.19 | $8.49 | 208,000 | — | — |
| 1996-09-12 | $8.19 | $8.49 | 477,600 | — | — |
| 1996-09-11 | $8.25 | $8.52 | 34,400 | — | — |
| 1996-09-10 | $8.25 | $8.52 | 188,400 | — | — |
| 1996-09-09 | $8.56 | $8.84 | 98,200 | — | — |
| 1996-09-06 | $8.50 | $8.77 | 55,000 | — | — |
| 1996-09-05 | $8.44 | $8.71 | 144,400 | — | — |
| 1996-09-04 | $8.44 | $8.71 | 111,800 | — | — |
| 1996-09-03 | $8.31 | $8.58 | 116,400 | — | — |
| 1996-08-30 | $8.06 | $8.32 | 163,600 | — | — |
| 1996-08-29 | $8.31 | $8.58 | 134,600 | — | — |
| 1996-08-28 | $8.69 | $8.97 | 37,400 | — | — |
| 1996-08-27 | $8.63 | $8.90 | 1,167,400 | — | — |
| 1996-08-26 | $8.69 | $8.97 | 63,600 | — | — |
| 1996-08-23 | $8.94 | $9.22 | 192,800 | — | — |
| 1996-08-22 | $8.81 | $9.10 | 175,400 | — | — |
| 1996-08-21 | $8.69 | $8.97 | 376,600 | — | — |
| 1996-08-20 | $8.94 | $9.22 | 273,800 | — | — |
| 1996-08-19 | $9.13 | $9.42 | 192,800 | — | — |
| 1996-08-16 | $9.38 | $9.68 | 140,400 | — | — |
| 1996-08-15 | $9.38 | $9.68 | 161,200 | — | — |
| 1996-08-14 | $9.00 | $9.29 | 432,800 | — | — |
| 1996-08-13 | $8.56 | $8.84 | 131,200 | — | — |
| 1996-08-12 | $8.75 | $9.03 | 282,200 | — | — |
| 1996-08-09 | $8.56 | $8.84 | 191,000 | — | — |
| 1996-08-08 | $8.38 | $8.64 | 482,200 | — | — |
| 1996-08-07 | $8.38 | $8.64 | 466,600 | — | — |
| 1996-08-06 | $8.31 | $8.58 | 565,600 | — | — |
| 1996-08-05 | $8.19 | $8.45 | 260,200 | — | — |
| 1996-08-02 | $8.13 | $8.39 | 330,000 | — | — |
| 1996-08-01 | $8.38 | $8.64 | 417,200 | — | — |
| 1996-07-31 | $8.38 | $8.64 | 169,800 | — | — |
| 1996-07-30 | $7.94 | $8.19 | 95,000 | — | — |
| 1996-07-29 | $7.75 | $8.00 | 180,800 | — | — |
| 1996-07-26 | $8.00 | $8.26 | 259,600 | — | — |
| 1996-07-25 | $7.44 | $7.68 | 493,200 | — | — |
| 1996-07-24 | $7.50 | $7.74 | 529,000 | — | — |
| 1996-07-23 | $7.44 | $7.68 | 309,000 | — | — |
| 1996-07-22 | $7.63 | $7.87 | 750,200 | — | — |
| 1996-07-19 | $7.88 | $8.13 | 138,000 | — | — |
| 1996-07-18 | $8.19 | $8.45 | 652,400 | — | — |
| 1996-07-17 | $8.19 | $8.45 | 246,000 | — | — |
| 1996-07-16 | $8.31 | $8.58 | 145,200 | — | — |
| 1996-07-15 | $8.69 | $8.97 | 100,800 | — | — |
| 1996-07-12 | $8.88 | $9.16 | 477,200 | — | — |
| 1996-07-11 | $9.19 | $9.48 | 135,200 | — | — |
| 1996-07-10 | $9.19 | $9.48 | 57,800 | — | — |
| 1996-07-09 | $9.31 | $9.61 | 69,200 | — | — |
| 1996-07-08 | $9.44 | $9.74 | 121,800 | — | — |
| 1996-07-05 | $9.63 | $9.93 | 43,600 | — | — |
| 1996-07-03 | $9.38 | $9.68 | 47,400 | — | — |
| 1996-07-02 | $9.31 | $9.61 | 176,200 | — | — |
| 1996-07-01 | $9.31 | $9.61 | 503,400 | — | — |
| 1996-06-28 | $9.13 | $9.42 | 228,600 | — | — |
| 1996-06-27 | $9.56 | $9.87 | 258,000 | — | — |
| 1996-06-26 | $10.56 | $10.90 | 245,800 | — | — |
| 1996-06-25 | $11.00 | $11.35 | 105,800 | — | — |
| 1996-06-24 | $11.06 | $11.42 | 94,600 | — | — |
| 1996-06-21 | $11.06 | $11.42 | 116,200 | — | — |
| 1996-06-20 | $11.25 | $11.61 | 43,600 | — | — |
| 1996-06-19 | $11.25 | $11.61 | 58,600 | — | — |
| 1996-06-18 | $11.25 | $11.61 | 139,800 | — | — |
| 1996-06-17 | $11.00 | $11.35 | 115,600 | — | — |
| 1996-06-14 | $11.25 | $11.61 | 32,000 | — | — |
| 1996-06-13 | $11.38 | $11.74 | 92,400 | — | — |
| 1996-06-12 | $11.38 | $11.74 | 112,800 | — | — |
| 1996-06-11 | $11.44 | $11.78 | 74,000 | — | — |
| 1996-06-10 | $11.19 | $11.52 | 158,400 | — | — |
| 1996-06-07 | $11.38 | $11.71 | 289,800 | — | — |
| 1996-06-06 | $11.38 | $11.71 | 246,800 | — | — |
| 1996-06-05 | $11.44 | $11.78 | 145,800 | — | — |
| 1996-06-04 | $11.00 | $11.33 | 105,400 | — | — |
| 1996-06-03 | $11.13 | $11.46 | 224,800 | — | — |
| 1996-05-31 | $11.25 | $11.58 | 279,000 | — | — |
| 1996-05-30 | $10.81 | $11.13 | 123,200 | — | — |
| 1996-05-29 | $11.31 | $11.65 | 50,000 | — | — |
| 1996-05-28 | $11.88 | $12.23 | 66,200 | — | — |
| 1996-05-24 | $11.75 | $12.10 | 177,400 | — | — |
| 1996-05-23 | $11.75 | $12.10 | 148,600 | — | — |
| 1996-05-22 | $11.75 | $12.10 | 194,200 | — | — |
| 1996-05-21 | $11.75 | $12.10 | 224,800 | — | — |
| 1996-05-20 | $11.88 | $12.23 | 218,000 | — | — |
| 1996-05-17 | $11.88 | $12.23 | 194,200 | — | — |
| 1996-05-16 | $11.63 | $11.97 | 253,800 | — | — |
| 1996-05-15 | $11.44 | $11.78 | 379,200 | — | — |
| 1996-05-14 | $11.56 | $11.91 | 45,800 | — | — |
| 1996-05-13 | $11.56 | $11.91 | 131,000 | — | — |
| 1996-05-10 | $11.88 | $12.23 | 23,200 | — | — |
| 1996-05-09 | $11.88 | $12.23 | 127,800 | — | — |
| 1996-05-08 | $11.81 | $12.16 | 298,800 | — | — |
| 1996-05-07 | $11.88 | $12.23 | 306,400 | — | — |
| 1996-05-06 | $12.00 | $12.36 | 216,800 | — | — |
| 1996-05-03 | $11.88 | $12.23 | 65,200 | — | — |
| 1996-05-02 | $11.69 | $12.03 | 85,000 | — | — |
| 1996-05-01 | $11.63 | $11.97 | 194,600 | — | — |
| 1996-04-30 | $11.69 | $12.03 | 128,800 | — | — |
| 1996-04-29 | $11.38 | $11.71 | 44,000 | — | — |
| 1996-04-26 | $11.69 | $12.03 | 197,200 | — | — |
| 1996-04-25 | $11.81 | $12.16 | 130,400 | — | — |
| 1996-04-24 | $11.63 | $11.97 | 55,200 | — | — |
| 1996-04-23 | $11.38 | $11.71 | 123,000 | — | — |
| 1996-04-22 | $11.50 | $11.84 | 111,600 | — | — |
| 1996-04-19 | $11.25 | $11.58 | 109,200 | — | — |
| 1996-04-18 | $10.88 | $11.20 | 76,200 | — | — |
| 1996-04-17 | $10.50 | $10.81 | 136,600 | — | — |
| 1996-04-16 | $10.50 | $10.81 | 103,000 | — | — |
| 1996-04-15 | $10.69 | $11.00 | 195,400 | — | — |
| 1996-04-12 | $11.00 | $11.33 | 336,200 | — | — |
| 1996-04-11 | $10.44 | $10.75 | 100,200 | — | — |
| 1996-04-10 | $10.44 | $10.75 | 104,600 | — | — |
| 1996-04-09 | $10.25 | $10.55 | 183,600 | — | — |
| 1996-04-08 | $9.75 | $10.04 | 537,000 | — | — |
| 1996-04-04 | $10.00 | $10.30 | 365,800 | — | — |
| 1996-04-03 | $10.63 | $10.94 | 196,000 | — | — |
| 1996-04-02 | $11.00 | $11.33 | 259,400 | — | — |
| 1996-04-01 | $11.25 | $11.58 | 603,800 | — | — |
| 1996-03-29 | $11.19 | $11.52 | 422,600 | — | — |
| 1996-03-28 | $11.19 | $11.52 | 954,400 | — | — |
| 1996-03-27 | $11.31 | $11.65 | 255,000 | — | — |
| 1996-03-26 | $11.31 | $11.65 | 208,600 | — | — |
| 1996-03-25 | $11.25 | $11.58 | 260,600 | — | — |
| 1996-03-22 | $11.38 | $11.71 | 264,600 | — | — |
| 1996-03-21 | $11.31 | $11.65 | 687,000 | — | — |
| 1996-03-20 | $11.31 | $11.65 | 361,000 | — | — |
| 1996-03-19 | $11.19 | $11.52 | 829,800 | — | — |
| 1996-03-18 | $11.13 | $11.46 | 198,400 | — | — |
| 1996-03-15 | $11.00 | $11.33 | 216,600 | — | — |
| 1996-03-14 | $11.06 | $11.39 | 535,800 | — | — |
| 1996-03-13 | $10.88 | $11.20 | 491,600 | — | — |
| 1996-03-12 | $10.81 | $11.13 | 356,400 | — | — |
| 1996-03-11 | $10.81 | $11.13 | 198,000 | — | — |
| 1996-03-08 | $10.81 | $11.13 | 631,000 | — | — |
| 1996-03-07 | $10.88 | $11.20 | 405,800 | — | — |
| 1996-03-06 | $10.75 | $11.07 | 552,400 | — | — |
| 1996-03-05 | $10.75 | $11.04 | 1,961,600 | — | — |
| 1996-03-04 | $10.88 | $11.17 | 1,845,200 | — | — |
| 1996-03-01 | $9.63 | $9.89 | 81,800 | — | — |
| 1996-02-29 | $9.63 | $9.89 | 114,000 | — | — |
| 1996-02-28 | $9.63 | $9.89 | 142,800 | — | — |
| 1996-02-27 | $9.69 | $9.95 | 257,600 | — | — |
| 1996-02-26 | $9.69 | $9.95 | 127,800 | — | — |
| 1996-02-23 | $9.56 | $9.82 | 179,600 | — | — |
| 1996-02-22 | $9.63 | $9.89 | 574,200 | — | — |
| 1996-02-21 | $9.44 | $9.69 | 589,000 | — | — |
| 1996-02-20 | $9.50 | $9.76 | 41,600 | — | — |
| 1996-02-16 | $9.50 | $9.76 | 53,400 | — | — |
| 1996-02-15 | $9.75 | $10.01 | 125,400 | — | — |
| 1996-02-14 | $9.56 | $9.82 | 54,200 | — | — |
| 1996-02-13 | $9.56 | $9.82 | 278,200 | — | — |
| 1996-02-12 | $9.63 | $9.89 | 164,400 | — | — |
| 1996-02-09 | $9.50 | $9.76 | 359,200 | — | — |
| 1996-02-08 | $9.44 | $9.69 | 325,000 | — | — |
| 1996-02-07 | $9.44 | $9.69 | 116,400 | — | — |
| 1996-02-06 | $9.44 | $9.69 | 294,400 | — | — |
| 1996-02-05 | $9.50 | $9.76 | 184,200 | — | — |
| 1996-02-02 | $9.44 | $9.69 | 274,400 | — | — |
| 1996-02-01 | $9.69 | $9.95 | 344,800 | — | — |
| 1996-01-31 | $9.31 | $9.56 | 70,400 | — | — |
| 1996-01-30 | $9.38 | $9.63 | 113,600 | — | — |
| 1996-01-29 | $9.06 | $9.31 | 92,000 | — | — |
| 1996-01-26 | $8.94 | $9.18 | 54,400 | — | — |
| 1996-01-25 | $8.94 | $9.18 | 274,800 | — | — |
| 1996-01-24 | $8.81 | $9.05 | 564,600 | — | — |
| 1996-01-23 | $8.69 | $8.92 | 261,200 | — | — |
| 1996-01-22 | $9.00 | $9.24 | 82,800 | — | — |
| 1996-01-19 | $9.00 | $9.24 | 296,800 | — | — |
| 1996-01-18 | $8.94 | $9.18 | 142,000 | — | — |
| 1996-01-17 | $8.75 | $8.99 | 377,200 | — | — |
| 1996-01-16 | $8.88 | $9.11 | 248,400 | — | — |
| 1996-01-15 | $8.94 | $9.18 | 146,800 | — | — |
| 1996-01-12 | $9.00 | $9.24 | 362,400 | — | — |
| 1996-01-11 | $8.94 | $9.18 | 36,800 | — | — |
| 1996-01-10 | $8.94 | $9.18 | 200,200 | — | — |
| 1996-01-09 | $9.31 | $9.56 | 61,600 | — | — |
| 1996-01-08 | $9.31 | $9.56 | 25,400 | — | — |
| 1996-01-05 | $9.44 | $9.69 | 466,200 | — | — |
| 1996-01-04 | $9.38 | $9.63 | 153,400 | — | — |
| 1996-01-03 | $9.50 | $9.76 | 187,000 | — | — |
| 1996-01-02 | $9.56 | $9.82 | 377,400 | — | — |