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
- 1993-04-23 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 | $8.81 | $9.09 | 256,000 | — | — |
| 1996-12-30 | $8.56 | $8.83 | 68,800 | — | — |
| 1996-12-27 | $8.50 | $8.77 | 71,200 | — | — |
| 1996-12-26 | $8.50 | $8.77 | 53,200 | — | — |
| 1996-12-24 | $8.38 | $8.64 | 22,000 | — | — |
| 1996-12-23 | $8.38 | $8.64 | 153,600 | — | — |
| 1996-12-20 | $8.28 | $8.54 | 182,400 | — | — |
| 1996-12-19 | $8.25 | $8.51 | 251,600 | — | — |
| 1996-12-18 | $8.25 | $8.51 | 524,400 | — | — |
| 1996-12-17 | $8.25 | $8.51 | 148,400 | — | — |
| 1996-12-16 | $8.22 | $8.48 | 100,000 | — | — |
| 1996-12-13 | $8.25 | $8.51 | 54,400 | — | — |
| 1996-12-12 | $8.59 | $8.87 | 84,400 | — | — |
| 1996-12-11 | $8.63 | $8.90 | 142,800 | — | — |
| 1996-12-10 | $8.50 | $8.77 | 95,600 | — | — |
| 1996-12-09 | $8.63 | $8.90 | 150,000 | — | — |
| 1996-12-06 | $8.66 | $8.93 | 75,200 | — | — |
| 1996-12-05 | $8.66 | $8.93 | 50,400 | — | — |
| 1996-12-04 | $8.66 | $8.93 | 65,600 | — | — |
| 1996-12-03 | $8.72 | $9.00 | 241,200 | — | — |
| 1996-12-02 | $8.84 | $9.12 | 64,000 | — | — |
| 1996-11-29 | $8.63 | $8.90 | 30,400 | — | — |
| 1996-11-27 | $8.81 | $9.09 | 161,200 | — | — |
| 1996-11-26 | $8.88 | $9.16 | 84,800 | — | — |
| 1996-11-25 | $8.75 | $9.03 | 486,800 | — | — |
| 1996-11-22 | $8.63 | $8.90 | 82,800 | — | — |
| 1996-11-21 | $8.88 | $9.16 | 177,600 | — | — |
| 1996-11-20 | $8.91 | $9.19 | 219,200 | — | — |
| 1996-11-19 | $8.84 | $9.12 | 24,000 | — | — |
| 1996-11-18 | $8.69 | $8.96 | 224,800 | — | — |
| 1996-11-15 | $8.72 | $9.00 | 95,600 | — | — |
| 1996-11-14 | $8.69 | $8.96 | 40,000 | — | — |
| 1996-11-13 | $8.69 | $8.96 | 27,200 | — | — |
| 1996-11-12 | $8.72 | $9.00 | 72,400 | — | — |
| 1996-11-11 | $8.56 | $8.83 | 288,400 | — | — |
| 1996-11-08 | $8.56 | $8.83 | 188,800 | — | — |
| 1996-11-07 | $8.63 | $8.90 | 70,400 | — | — |
| 1996-11-06 | $8.63 | $8.90 | 85,200 | — | — |
| 1996-11-05 | $8.38 | $8.64 | 119,200 | — | — |
| 1996-11-04 | $8.25 | $8.51 | 126,000 | — | — |
| 1996-11-01 | $8.16 | $8.41 | 118,000 | — | — |
| 1996-10-31 | $8.06 | $8.30 | 47,600 | — | — |
| 1996-10-30 | $8.00 | $8.24 | 99,600 | — | — |
| 1996-10-29 | $7.97 | $8.20 | 34,400 | — | — |
| 1996-10-28 | $7.97 | $8.20 | 135,600 | — | — |
| 1996-10-25 | $7.97 | $8.20 | 150,400 | — | — |
| 1996-10-24 | $7.78 | $8.01 | 174,800 | — | — |
| 1996-10-23 | $7.78 | $8.01 | 17,600 | — | — |
| 1996-10-22 | $7.78 | $8.01 | 22,800 | — | — |
| 1996-10-21 | $7.81 | $8.04 | 126,000 | — | — |
| 1996-10-18 | $7.94 | $8.17 | 66,800 | — | — |
| 1996-10-17 | $7.94 | $8.17 | 93,600 | — | — |
| 1996-10-16 | $8.00 | $8.24 | 44,000 | — | — |
| 1996-10-15 | $8.03 | $8.27 | 127,600 | — | — |
| 1996-10-14 | $8.16 | $8.40 | 76,400 | — | — |
| 1996-10-11 | $8.03 | $8.27 | 147,200 | — | — |
| 1996-10-10 | $7.84 | $8.07 | 7,200 | — | — |
| 1996-10-09 | $7.84 | $8.07 | 348,800 | — | — |
| 1996-10-08 | $7.94 | $8.17 | 38,400 | — | — |
| 1996-10-07 | $8.00 | $8.24 | 152,800 | — | — |
| 1996-10-04 | $8.16 | $8.40 | 69,200 | — | — |
| 1996-10-03 | $8.13 | $8.36 | 228,000 | — | — |
| 1996-10-02 | $8.31 | $8.56 | 119,200 | — | — |
| 1996-10-01 | $8.06 | $8.30 | 142,800 | — | — |
| 1996-09-30 | $8.03 | $8.27 | 33,200 | — | — |
| 1996-09-27 | $8.06 | $8.30 | 128,400 | — | — |
| 1996-09-26 | $7.91 | $8.14 | 206,000 | — | — |
| 1996-09-25 | $8.19 | $8.43 | 105,600 | — | — |
| 1996-09-24 | $8.13 | $8.36 | 346,800 | — | — |
| 1996-09-23 | $8.09 | $8.33 | 76,000 | — | — |
| 1996-09-20 | $8.09 | $8.33 | 52,400 | — | — |
| 1996-09-19 | $8.16 | $8.40 | 76,000 | — | — |
| 1996-09-18 | $8.38 | $8.62 | 128,400 | — | — |
| 1996-09-17 | $8.41 | $8.65 | 146,000 | — | — |
| 1996-09-16 | $8.41 | $8.65 | 78,400 | — | — |
| 1996-09-13 | $8.41 | $8.65 | 212,800 | — | — |
| 1996-09-12 | $8.34 | $8.59 | 164,400 | — | — |
| 1996-09-11 | $8.22 | $8.46 | 170,400 | — | — |
| 1996-09-10 | $8.28 | $8.53 | 316,800 | — | — |
| 1996-09-09 | $8.78 | $9.04 | 24,800 | — | — |
| 1996-09-06 | $8.72 | $8.98 | 54,000 | — | — |
| 1996-09-05 | $8.72 | $8.98 | 21,600 | — | — |
| 1996-09-04 | $8.69 | $8.94 | 22,000 | — | — |
| 1996-09-03 | $8.63 | $8.88 | 108,800 | — | — |
| 1996-08-30 | $8.75 | $9.01 | 14,400 | — | — |
| 1996-08-29 | $8.72 | $8.98 | 16,800 | — | — |
| 1996-08-28 | $8.69 | $8.94 | 6,000 | — | — |
| 1996-08-27 | $8.63 | $8.88 | 42,800 | — | — |
| 1996-08-26 | $8.75 | $9.01 | 5,200 | — | — |
| 1996-08-23 | $8.72 | $8.98 | 70,400 | — | — |
| 1996-08-22 | $8.75 | $9.01 | 26,800 | — | — |
| 1996-08-21 | $8.75 | $9.01 | 52,000 | — | — |
| 1996-08-20 | $9.00 | $9.27 | 38,000 | — | — |
| 1996-08-19 | $9.19 | $9.46 | 46,400 | — | — |
| 1996-08-16 | $9.13 | $9.39 | 100,400 | — | — |
| 1996-08-15 | $9.09 | $9.36 | 4,400 | — | — |
| 1996-08-14 | $9.00 | $9.27 | 6,800 | — | — |
| 1996-08-13 | $8.94 | $9.20 | 49,200 | — | — |
| 1996-08-12 | $9.00 | $9.27 | 8,800 | — | — |
| 1996-08-09 | $9.00 | $9.27 | 1,125,600 | — | — |
| 1996-08-08 | $8.66 | $8.91 | 8,000 | — | — |
| 1996-08-07 | $8.63 | $8.88 | 50,800 | — | — |
| 1996-08-06 | $8.59 | $8.85 | 95,600 | — | — |
| 1996-08-05 | $8.50 | $8.75 | 80,800 | — | — |
| 1996-08-02 | $8.59 | $8.85 | 150,000 | — | — |
| 1996-08-01 | $8.50 | $8.73 | 153,200 | — | — |
| 1996-07-31 | $8.31 | $8.54 | 65,600 | — | — |
| 1996-07-30 | $8.09 | $8.32 | 84,800 | — | — |
| 1996-07-29 | $8.13 | $8.35 | 51,200 | — | — |
| 1996-07-26 | $7.97 | $8.19 | 174,800 | — | — |
| 1996-07-25 | $7.97 | $8.19 | 196,000 | — | — |
| 1996-07-24 | $8.00 | $8.22 | 33,200 | — | — |
| 1996-07-23 | $8.09 | $8.32 | 90,000 | — | — |
| 1996-07-22 | $8.19 | $8.41 | 59,600 | — | — |
| 1996-07-19 | $8.22 | $8.44 | 35,600 | — | — |
| 1996-07-18 | $8.22 | $8.44 | 40,400 | — | — |
| 1996-07-17 | $8.25 | $8.48 | 263,200 | — | — |
| 1996-07-16 | $7.88 | $8.09 | 280,800 | — | — |
| 1996-07-15 | $8.28 | $8.51 | 39,200 | — | — |
| 1996-07-12 | $8.31 | $8.54 | 117,600 | — | — |
| 1996-07-11 | $8.16 | $8.38 | 111,600 | — | — |
| 1996-07-10 | $8.28 | $8.51 | 39,200 | — | — |
| 1996-07-09 | $8.31 | $8.54 | 157,200 | — | — |
| 1996-07-08 | $8.41 | $8.64 | 109,600 | — | — |
| 1996-07-05 | $8.50 | $8.73 | 146,400 | — | — |
| 1996-07-03 | $8.63 | $8.86 | 622,000 | — | — |
| 1996-07-02 | $8.38 | $8.60 | 286,000 | — | — |
| 1996-07-01 | $7.88 | $8.09 | 458,400 | — | — |
| 1996-06-28 | $7.56 | $7.77 | 661,600 | — | — |
| 1996-06-27 | $7.59 | $7.80 | 72,800 | — | — |
| 1996-06-26 | $7.66 | $7.87 | 201,600 | — | — |
| 1996-06-25 | $7.66 | $7.87 | 74,000 | — | — |
| 1996-06-24 | $7.81 | $8.03 | 200,400 | — | — |
| 1996-06-21 | $7.97 | $8.19 | 610,800 | — | — |
| 1996-06-20 | $8.09 | $8.32 | 511,200 | — | — |
| 1996-06-19 | $7.88 | $8.09 | 858,800 | — | — |
| 1996-06-18 | $8.69 | $8.93 | 208,400 | — | — |
| 1996-06-17 | $9.09 | $9.34 | 1,607,200 | — | — |
| 1996-06-14 | $9.94 | $10.21 | 127,200 | — | — |
| 1996-06-13 | $9.84 | $10.11 | 34,800 | — | — |
| 1996-06-12 | $9.94 | $10.21 | 42,000 | — | — |
| 1996-06-11 | $10.00 | $10.27 | 115,600 | — | — |
| 1996-06-10 | $10.25 | $10.53 | 170,000 | — | — |
| 1996-06-07 | $10.41 | $10.69 | 19,600 | — | — |
| 1996-06-06 | $10.47 | $10.76 | 98,400 | — | — |
| 1996-06-05 | $10.50 | $10.79 | 170,000 | — | — |
| 1996-06-04 | $10.53 | $10.82 | 56,400 | — | — |
| 1996-06-03 | $10.47 | $10.76 | 141,600 | — | — |
| 1996-05-31 | $10.59 | $10.88 | 162,000 | — | — |
| 1996-05-30 | $10.38 | $10.66 | 200,400 | — | — |
| 1996-05-29 | $10.31 | $10.59 | 63,600 | — | — |
| 1996-05-28 | $10.28 | $10.56 | 355,200 | — | — |
| 1996-05-24 | $9.97 | $10.24 | 223,200 | — | — |
| 1996-05-23 | $9.88 | $10.15 | 417,200 | — | — |
| 1996-05-22 | $9.75 | $10.02 | 95,600 | — | — |
| 1996-05-21 | $9.72 | $9.98 | 206,000 | — | — |
| 1996-05-20 | $9.50 | $9.76 | 61,200 | — | — |
| 1996-05-17 | $9.41 | $9.66 | 123,200 | — | — |
| 1996-05-16 | $9.50 | $9.76 | 64,400 | — | — |
| 1996-05-15 | $9.56 | $9.82 | 119,200 | — | — |
| 1996-05-14 | $9.56 | $9.82 | 38,800 | — | — |
| 1996-05-13 | $9.53 | $9.79 | 133,600 | — | — |
| 1996-05-10 | $9.56 | $9.82 | 81,200 | — | — |
| 1996-05-09 | $9.56 | $9.82 | 98,400 | — | — |
| 1996-05-08 | $9.63 | $9.89 | 670,800 | — | — |
| 1996-05-07 | $9.63 | $9.89 | 52,800 | — | — |
| 1996-05-06 | $9.59 | $9.86 | 465,200 | — | — |
| 1996-05-03 | $9.59 | $9.84 | 121,600 | — | — |
| 1996-05-02 | $9.53 | $9.77 | 448,800 | — | — |
| 1996-05-01 | $9.53 | $9.77 | 524,800 | — | — |
| 1996-04-30 | $9.41 | $9.65 | 550,400 | — | — |
| 1996-04-29 | $9.25 | $9.49 | 344,000 | — | — |
| 1996-04-26 | $9.38 | $9.61 | 151,200 | — | — |
| 1996-04-25 | $9.63 | $9.87 | 42,000 | — | — |
| 1996-04-24 | $9.81 | $10.06 | 89,600 | — | — |
| 1996-04-23 | $9.84 | $10.09 | 96,800 | — | — |
| 1996-04-22 | $9.91 | $10.16 | 63,600 | — | — |
| 1996-04-19 | $9.94 | $10.19 | 224,400 | — | — |
| 1996-04-18 | $9.91 | $10.16 | 115,600 | — | — |
| 1996-04-17 | $9.91 | $10.16 | 376,400 | — | — |
| 1996-04-16 | $10.25 | $10.51 | 70,400 | — | — |
| 1996-04-15 | $10.25 | $10.51 | 324,800 | — | — |
| 1996-04-12 | $10.25 | $10.51 | 725,200 | — | — |
| 1996-04-11 | $10.63 | $10.90 | 49,600 | — | — |
| 1996-04-10 | $10.63 | $10.90 | 525,200 | — | — |
| 1996-04-09 | $10.66 | $10.93 | 268,000 | — | — |
| 1996-04-08 | $10.44 | $10.70 | 154,800 | — | — |
| 1996-04-04 | $10.66 | $10.93 | 124,400 | — | — |
| 1996-04-03 | $10.69 | $10.96 | 646,800 | — | — |
| 1996-04-02 | $10.72 | $10.99 | 416,400 | — | — |
| 1996-04-01 | $10.66 | $10.93 | 230,400 | — | — |
| 1996-03-29 | $10.38 | $10.64 | 145,200 | — | — |
| 1996-03-28 | $10.22 | $10.48 | 280,000 | — | — |
| 1996-03-27 | $10.06 | $10.32 | 248,800 | — | — |
| 1996-03-26 | $10.06 | $10.32 | 82,800 | — | — |
| 1996-03-25 | $9.72 | $9.97 | 201,200 | — | — |
| 1996-03-22 | $9.41 | $9.65 | 235,200 | — | — |
| 1996-03-21 | $9.38 | $9.61 | 115,200 | — | — |
| 1996-03-20 | $9.38 | $9.61 | 92,800 | — | — |
| 1996-03-19 | $9.38 | $9.61 | 280,400 | — | — |
| 1996-03-18 | $9.47 | $9.71 | 52,400 | — | — |
| 1996-03-15 | $9.50 | $9.74 | 230,400 | — | — |
| 1996-03-14 | $9.38 | $9.61 | 301,200 | — | — |
| 1996-03-13 | $9.63 | $9.87 | 56,000 | — | — |
| 1996-03-12 | $9.72 | $9.97 | 106,800 | — | — |
| 1996-03-11 | $9.63 | $9.87 | 70,000 | — | — |
| 1996-03-08 | $9.28 | $9.52 | 58,400 | — | — |
| 1996-03-07 | $9.38 | $9.61 | 331,200 | — | — |
| 1996-03-06 | $9.28 | $9.52 | 166,000 | — | — |
| 1996-03-05 | $9.34 | $9.58 | 90,000 | — | — |
| 1996-03-04 | $9.38 | $9.61 | 160,800 | — | — |
| 1996-03-01 | $9.31 | $9.55 | 562,000 | — | — |
| 1996-02-29 | $9.13 | $9.36 | 130,400 | — | — |
| 1996-02-28 | $9.13 | $9.36 | 138,400 | — | — |
| 1996-02-27 | $9.22 | $9.45 | 160,400 | — | — |
| 1996-02-26 | $9.25 | $9.49 | 148,800 | — | — |
| 1996-02-23 | $9.41 | $9.65 | 257,600 | — | — |
| 1996-02-22 | $9.34 | $9.58 | 119,600 | — | — |
| 1996-02-21 | $9.25 | $9.49 | 11,200 | — | — |
| 1996-02-20 | $9.19 | $9.42 | 82,400 | — | — |
| 1996-02-16 | $9.28 | $9.52 | 100,400 | — | — |
| 1996-02-15 | $9.25 | $9.49 | 102,400 | — | — |
| 1996-02-14 | $9.31 | $9.55 | 76,000 | — | — |
| 1996-02-13 | $9.25 | $9.49 | 70,000 | — | — |
| 1996-02-12 | $9.31 | $9.55 | 83,200 | — | — |
| 1996-02-09 | $9.34 | $9.58 | 23,600 | — | — |
| 1996-02-08 | $9.31 | $9.55 | 62,800 | — | — |
| 1996-02-07 | $9.38 | $9.61 | 42,000 | — | — |
| 1996-02-06 | $9.34 | $9.58 | 96,000 | — | — |
| 1996-02-05 | $9.38 | $9.61 | 46,400 | — | — |
| 1996-02-02 | $9.38 | $9.60 | 98,800 | — | — |
| 1996-02-01 | $9.31 | $9.53 | 178,400 | — | — |
| 1996-01-31 | $9.31 | $9.53 | 154,800 | — | — |
| 1996-01-30 | $9.38 | $9.60 | 29,600 | — | — |
| 1996-01-29 | $9.25 | $9.47 | 260,800 | — | — |
| 1996-01-26 | $9.25 | $9.47 | 46,400 | — | — |
| 1996-01-25 | $9.19 | $9.40 | 94,400 | — | — |
| 1996-01-24 | $9.13 | $9.34 | 147,200 | — | — |
| 1996-01-23 | $9.00 | $9.21 | 70,400 | — | — |
| 1996-01-22 | $8.91 | $9.12 | 220,000 | — | — |
| 1996-01-19 | $8.75 | $8.96 | 50,400 | — | — |
| 1996-01-18 | $8.75 | $8.96 | 100,800 | — | — |
| 1996-01-17 | $8.75 | $8.96 | 64,000 | — | — |
| 1996-01-16 | $8.75 | $8.96 | 65,600 | — | — |
| 1996-01-15 | $8.88 | $9.08 | 84,000 | — | — |
| 1996-01-12 | $8.88 | $9.08 | 82,400 | — | — |
| 1996-01-11 | $8.97 | $9.18 | 77,600 | — | — |
| 1996-01-10 | $8.94 | $9.15 | 63,200 | — | — |
| 1996-01-09 | $8.97 | $9.18 | 50,800 | — | — |
| 1996-01-08 | $9.16 | $9.37 | 31,200 | — | — |
| 1996-01-05 | $9.22 | $9.44 | 159,600 | — | — |
| 1996-01-04 | $9.09 | $9.31 | 93,600 | — | — |
| 1996-01-03 | $9.31 | $9.53 | 63,600 | — | — |
| 1996-01-02 | $9.31 | $9.53 | 60,400 | — | — |