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
- 1983-10-20 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 | $9.38 | $9.85 | 303,000 | — | — |
| 1996-12-30 | $8.81 | $9.26 | 88,400 | — | — |
| 1996-12-27 | $8.75 | $9.20 | 124,000 | — | — |
| 1996-12-26 | $8.75 | $9.20 | 108,400 | — | — |
| 1996-12-24 | $8.66 | $9.10 | 118,800 | — | — |
| 1996-12-23 | $8.44 | $8.87 | 143,400 | — | — |
| 1996-12-20 | $8.63 | $9.07 | 161,800 | — | — |
| 1996-12-19 | $8.47 | $8.90 | 208,000 | — | — |
| 1996-12-18 | $8.50 | $8.93 | 290,800 | — | — |
| 1996-12-17 | $8.41 | $8.84 | 126,400 | — | — |
| 1996-12-16 | $8.69 | $9.13 | 106,600 | — | — |
| 1996-12-13 | $8.63 | $9.07 | 196,600 | — | — |
| 1996-12-12 | $8.81 | $9.26 | 234,600 | — | — |
| 1996-12-11 | $8.63 | $9.07 | 328,800 | — | — |
| 1996-12-10 | $8.63 | $9.07 | 931,200 | — | — |
| 1996-12-09 | $8.00 | $8.41 | 314,200 | — | — |
| 1996-12-06 | $8.25 | $8.67 | 279,800 | — | — |
| 1996-12-05 | $8.56 | $9.00 | 215,200 | — | — |
| 1996-12-04 | $8.75 | $9.20 | 207,200 | — | — |
| 1996-12-03 | $8.72 | $9.16 | 194,600 | — | — |
| 1996-12-02 | $8.56 | $9.00 | 56,800 | — | — |
| 1996-11-29 | $8.63 | $9.07 | 28,600 | — | — |
| 1996-11-27 | $8.63 | $9.07 | 208,200 | — | — |
| 1996-11-26 | $8.38 | $8.80 | 208,000 | — | — |
| 1996-11-25 | $8.44 | $8.87 | 962,800 | — | — |
| 1996-11-22 | $8.31 | $8.74 | 611,200 | — | — |
| 1996-11-21 | $8.31 | $8.74 | 1,834,000 | — | — |
| 1996-11-20 | $8.09 | $8.51 | 872,000 | — | — |
| 1996-11-19 | $8.38 | $8.80 | 398,800 | — | — |
| 1996-11-18 | $8.66 | $9.10 | 692,000 | — | — |
| 1996-11-15 | $8.88 | $9.33 | 441,600 | — | — |
| 1996-11-14 | $8.75 | $9.20 | 312,800 | — | — |
| 1996-11-13 | $8.81 | $9.26 | 98,600 | — | — |
| 1996-11-12 | $9.19 | $9.66 | 135,600 | — | — |
| 1996-11-11 | $9.19 | $9.66 | 47,400 | — | — |
| 1996-11-08 | $9.25 | $9.72 | 47,600 | — | — |
| 1996-11-07 | $9.38 | $9.85 | 187,400 | — | — |
| 1996-11-06 | $9.25 | $9.72 | 140,000 | — | — |
| 1996-11-05 | $9.19 | $9.66 | 75,000 | — | — |
| 1996-11-04 | $9.25 | $9.72 | 276,000 | — | — |
| 1996-11-01 | $9.06 | $9.53 | 84,200 | — | — |
| 1996-10-31 | $9.00 | $9.46 | 109,400 | — | — |
| 1996-10-30 | $8.81 | $9.26 | 64,800 | — | — |
| 1996-10-29 | $8.97 | $9.41 | 44,000 | — | — |
| 1996-10-28 | $8.94 | $9.38 | 62,400 | — | — |
| 1996-10-25 | $9.00 | $9.45 | 92,400 | — | — |
| 1996-10-24 | $9.06 | $9.51 | 68,600 | — | — |
| 1996-10-23 | $9.06 | $9.51 | 187,600 | — | — |
| 1996-10-22 | $9.13 | $9.58 | 63,200 | — | — |
| 1996-10-21 | $9.19 | $9.64 | 88,400 | — | — |
| 1996-10-18 | $9.38 | $9.84 | 98,000 | — | — |
| 1996-10-17 | $9.13 | $9.58 | 151,200 | — | — |
| 1996-10-16 | $9.31 | $9.77 | 153,600 | — | — |
| 1996-10-15 | $9.25 | $9.71 | 82,000 | — | — |
| 1996-10-14 | $9.38 | $9.84 | 173,800 | — | — |
| 1996-10-11 | $9.44 | $9.91 | 92,800 | — | — |
| 1996-10-10 | $9.22 | $9.68 | 142,400 | — | — |
| 1996-10-09 | $9.25 | $9.71 | 153,400 | — | — |
| 1996-10-08 | $9.25 | $9.71 | 134,000 | — | — |
| 1996-10-07 | $9.59 | $10.07 | 70,200 | — | — |
| 1996-10-04 | $9.69 | $10.17 | 308,600 | — | — |
| 1996-10-03 | $9.25 | $9.71 | 155,000 | — | — |
| 1996-10-02 | $9.25 | $9.71 | 287,600 | — | — |
| 1996-10-01 | $8.81 | $9.25 | 206,200 | — | — |
| 1996-09-30 | $8.75 | $9.18 | 532,400 | — | — |
| 1996-09-27 | $8.75 | $9.18 | 122,800 | — | — |
| 1996-09-26 | $8.81 | $9.25 | 455,800 | — | — |
| 1996-09-25 | $8.75 | $9.18 | 557,400 | — | — |
| 1996-09-24 | $8.56 | $8.99 | 299,200 | — | — |
| 1996-09-23 | $8.44 | $8.86 | 413,200 | — | — |
| 1996-09-20 | $8.75 | $9.18 | 238,000 | — | — |
| 1996-09-19 | $8.63 | $9.05 | 175,200 | — | — |
| 1996-09-18 | $8.75 | $9.18 | 1,175,800 | — | — |
| 1996-09-17 | $8.75 | $9.18 | 728,600 | — | — |
| 1996-09-16 | $8.81 | $9.25 | 275,000 | — | — |
| 1996-09-13 | $8.97 | $9.41 | 135,800 | — | — |
| 1996-09-12 | $9.06 | $9.51 | 85,400 | — | — |
| 1996-09-11 | $9.06 | $9.51 | 99,000 | — | — |
| 1996-09-10 | $9.25 | $9.71 | 324,200 | — | — |
| 1996-09-09 | $9.25 | $9.71 | 93,400 | — | — |
| 1996-09-06 | $9.56 | $10.04 | 306,000 | — | — |
| 1996-09-05 | $9.50 | $9.97 | 313,000 | — | — |
| 1996-09-04 | $9.75 | $10.23 | 204,800 | — | — |
| 1996-09-03 | $9.75 | $10.23 | 48,200 | — | — |
| 1996-08-30 | $9.81 | $10.30 | 101,800 | — | — |
| 1996-08-29 | $9.72 | $10.20 | 201,200 | — | — |
| 1996-08-28 | $9.56 | $10.04 | 243,200 | — | — |
| 1996-08-27 | $9.25 | $9.71 | 697,400 | — | — |
| 1996-08-26 | $8.94 | $9.38 | 347,200 | — | — |
| 1996-08-23 | $8.91 | $9.35 | 465,000 | — | — |
| 1996-08-22 | $9.00 | $9.45 | 513,000 | — | — |
| 1996-08-21 | $8.72 | $9.15 | 762,600 | — | — |
| 1996-08-20 | $8.59 | $9.02 | 515,800 | — | — |
| 1996-08-19 | $8.56 | $8.99 | 585,000 | — | — |
| 1996-08-16 | $8.44 | $8.86 | 1,355,000 | — | — |
| 1996-08-15 | $8.22 | $8.63 | 681,000 | — | — |
| 1996-08-14 | $8.25 | $8.66 | 1,716,200 | — | — |
| 1996-08-13 | $8.25 | $8.66 | 410,000 | — | — |
| 1996-08-12 | $8.41 | $8.82 | 254,600 | — | — |
| 1996-08-09 | $8.56 | $8.99 | 166,200 | — | — |
| 1996-08-08 | $8.47 | $8.89 | 391,000 | — | — |
| 1996-08-07 | $8.56 | $8.99 | 305,600 | — | — |
| 1996-08-06 | $8.56 | $8.99 | 481,800 | — | — |
| 1996-08-05 | $8.56 | $8.99 | 98,400 | — | — |
| 1996-08-02 | $8.63 | $9.05 | 241,400 | — | — |
| 1996-08-01 | $8.63 | $9.05 | 933,200 | — | — |
| 1996-07-31 | $8.44 | $8.86 | 346,000 | — | — |
| 1996-07-30 | $8.56 | $8.99 | 371,800 | — | — |
| 1996-07-29 | $8.56 | $8.97 | 523,600 | — | — |
| 1996-07-26 | $8.50 | $8.91 | 432,400 | — | — |
| 1996-07-25 | $8.50 | $8.91 | 1,030,400 | — | — |
| 1996-07-24 | $8.31 | $8.71 | 828,000 | — | — |
| 1996-07-23 | $8.63 | $9.04 | 268,000 | — | — |
| 1996-07-22 | $8.94 | $9.37 | 101,000 | — | — |
| 1996-07-19 | $8.94 | $9.37 | 71,600 | — | — |
| 1996-07-18 | $9.06 | $9.50 | 126,800 | — | — |
| 1996-07-17 | $9.06 | $9.50 | 255,200 | — | — |
| 1996-07-16 | $8.75 | $9.17 | 362,400 | — | — |
| 1996-07-15 | $8.84 | $9.27 | 182,200 | — | — |
| 1996-07-12 | $9.41 | $9.86 | 133,200 | — | — |
| 1996-07-11 | $9.31 | $9.76 | 221,000 | — | — |
| 1996-07-10 | $9.38 | $9.83 | 307,800 | — | — |
| 1996-07-09 | $9.63 | $10.09 | 158,200 | — | — |
| 1996-07-08 | $9.75 | $10.22 | 101,000 | — | — |
| 1996-07-05 | $9.75 | $10.22 | 57,200 | — | — |
| 1996-07-03 | $10.00 | $10.48 | 510,600 | — | — |
| 1996-07-02 | $10.00 | $10.48 | 130,200 | — | — |
| 1996-07-01 | $10.06 | $10.55 | 343,000 | — | — |
| 1996-06-28 | $9.94 | $10.42 | 251,800 | — | — |
| 1996-06-27 | $9.81 | $10.28 | 149,000 | — | — |
| 1996-06-26 | $9.88 | $10.35 | 153,000 | — | — |
| 1996-06-25 | $10.00 | $10.48 | 178,800 | — | — |
| 1996-06-24 | $10.06 | $10.55 | 177,600 | — | — |
| 1996-06-21 | $10.13 | $10.61 | 290,400 | — | — |
| 1996-06-20 | $10.00 | $10.48 | 1,631,600 | — | — |
| 1996-06-19 | $9.78 | $10.25 | 1,332,800 | — | — |
| 1996-06-18 | $9.50 | $9.96 | 4,790,400 | — | — |
| 1996-06-17 | $11.25 | $11.79 | 152,800 | — | — |
| 1996-06-14 | $11.13 | $11.66 | 81,400 | — | — |
| 1996-06-13 | $11.19 | $11.73 | 196,800 | — | — |
| 1996-06-12 | $11.38 | $11.92 | 47,200 | — | — |
| 1996-06-11 | $11.31 | $11.86 | 52,600 | — | — |
| 1996-06-10 | $11.25 | $11.79 | 138,400 | — | — |
| 1996-06-07 | $11.38 | $11.92 | 61,200 | — | — |
| 1996-06-06 | $11.69 | $12.25 | 70,200 | — | — |
| 1996-06-05 | $11.88 | $12.45 | 231,000 | — | — |
| 1996-06-04 | $11.78 | $12.35 | 400,800 | — | — |
| 1996-06-03 | $11.63 | $12.18 | 118,400 | — | — |
| 1996-05-31 | $11.81 | $12.38 | 125,200 | — | — |
| 1996-05-30 | $11.69 | $12.25 | 110,800 | — | — |
| 1996-05-29 | $11.69 | $12.25 | 217,600 | — | — |
| 1996-05-28 | $11.63 | $12.18 | 139,000 | — | — |
| 1996-05-24 | $11.88 | $12.45 | 278,600 | — | — |
| 1996-05-23 | $11.94 | $12.51 | 236,600 | — | — |
| 1996-05-22 | $11.94 | $12.51 | 151,200 | — | — |
| 1996-05-21 | $11.75 | $12.31 | 332,400 | — | — |
| 1996-05-20 | $11.50 | $12.05 | 317,000 | — | — |
| 1996-05-17 | $11.13 | $11.66 | 87,800 | — | — |
| 1996-05-16 | $10.75 | $11.27 | 314,800 | — | — |
| 1996-05-15 | $10.75 | $11.27 | 121,600 | — | — |
| 1996-05-14 | $10.56 | $11.07 | 103,000 | — | — |
| 1996-05-13 | $10.75 | $11.27 | 177,000 | — | — |
| 1996-05-10 | $10.19 | $10.68 | 178,000 | — | — |
| 1996-05-09 | $10.56 | $11.07 | 132,000 | — | — |
| 1996-05-08 | $10.75 | $11.27 | 110,400 | — | — |
| 1996-05-07 | $10.50 | $11.00 | 130,600 | — | — |
| 1996-05-06 | $10.31 | $10.81 | 399,600 | — | — |
| 1996-05-03 | $10.28 | $10.78 | 181,200 | — | — |
| 1996-05-02 | $10.44 | $10.94 | 166,200 | — | — |
| 1996-05-01 | $10.88 | $11.40 | 33,800 | — | — |
| 1996-04-30 | $10.78 | $11.30 | 43,800 | — | — |
| 1996-04-29 | $10.69 | $11.20 | 96,600 | — | — |
| 1996-04-26 | $10.94 | $11.45 | 83,800 | — | — |
| 1996-04-25 | $11.19 | $11.71 | 74,200 | — | — |
| 1996-04-24 | $11.06 | $11.58 | 44,800 | — | — |
| 1996-04-23 | $11.13 | $11.65 | 188,800 | — | — |
| 1996-04-22 | $11.44 | $11.97 | 143,800 | — | — |
| 1996-04-19 | $11.44 | $11.97 | 65,200 | — | — |
| 1996-04-18 | $11.50 | $12.04 | 120,000 | — | — |
| 1996-04-17 | $11.44 | $11.97 | 217,000 | — | — |
| 1996-04-16 | $11.63 | $12.17 | 221,600 | — | — |
| 1996-04-15 | $11.81 | $12.37 | 49,200 | — | — |
| 1996-04-12 | $11.75 | $12.30 | 171,600 | — | — |
| 1996-04-11 | $12.06 | $12.63 | 55,400 | — | — |
| 1996-04-10 | $12.22 | $12.79 | 102,000 | — | — |
| 1996-04-09 | $12.25 | $12.82 | 234,200 | — | — |
| 1996-04-08 | $12.13 | $12.69 | 269,000 | — | — |
| 1996-04-04 | $12.06 | $12.63 | 172,000 | — | — |
| 1996-04-03 | $11.88 | $12.43 | 78,400 | — | — |
| 1996-04-02 | $11.75 | $12.30 | 122,200 | — | — |
| 1996-04-01 | $11.75 | $12.30 | 102,600 | — | — |
| 1996-03-29 | $11.75 | $12.30 | 66,200 | — | — |
| 1996-03-28 | $11.69 | $12.24 | 42,400 | — | — |
| 1996-03-27 | $11.88 | $12.43 | 76,200 | — | — |
| 1996-03-26 | $11.91 | $12.46 | 567,200 | — | — |
| 1996-03-25 | $12.25 | $12.82 | 166,000 | — | — |
| 1996-03-22 | $12.19 | $12.76 | 76,200 | — | — |
| 1996-03-21 | $12.38 | $12.96 | 88,600 | — | — |
| 1996-03-20 | $12.06 | $12.63 | 144,200 | — | — |
| 1996-03-19 | $12.25 | $12.82 | 448,400 | — | — |
| 1996-03-18 | $11.81 | $12.37 | 172,200 | — | — |
| 1996-03-15 | $11.63 | $12.17 | 51,200 | — | — |
| 1996-03-14 | $11.56 | $12.10 | 208,600 | — | — |
| 1996-03-13 | $11.56 | $12.10 | 295,800 | — | — |
| 1996-03-12 | $11.47 | $12.01 | 402,200 | — | — |
| 1996-03-11 | $11.50 | $12.04 | 249,600 | — | — |
| 1996-03-08 | $11.31 | $11.84 | 227,200 | — | — |
| 1996-03-07 | $11.50 | $12.04 | 188,600 | — | — |
| 1996-03-06 | $11.56 | $12.10 | 86,200 | — | — |
| 1996-03-05 | $11.38 | $11.91 | 196,200 | — | — |
| 1996-03-04 | $11.38 | $11.91 | 41,200 | — | — |
| 1996-03-01 | $11.25 | $11.78 | 46,600 | — | — |
| 1996-02-29 | $11.25 | $11.78 | 85,000 | — | — |
| 1996-02-28 | $11.50 | $12.04 | 20,000 | — | — |
| 1996-02-27 | $11.50 | $12.04 | 121,400 | — | — |
| 1996-02-26 | $11.44 | $11.97 | 185,800 | — | — |
| 1996-02-23 | $11.79 | $12.34 | 215,000 | — | — |
| 1996-02-22 | $11.75 | $12.30 | 119,800 | — | — |
| 1996-02-21 | $11.69 | $12.24 | 269,800 | — | — |
| 1996-02-20 | $11.13 | $11.65 | 35,600 | — | — |
| 1996-02-16 | $11.38 | $11.91 | 110,800 | — | — |
| 1996-02-15 | $11.31 | $11.84 | 93,000 | — | — |
| 1996-02-14 | $11.31 | $11.84 | 76,400 | — | — |
| 1996-02-13 | $11.19 | $11.71 | 95,800 | — | — |
| 1996-02-12 | $11.38 | $11.91 | 123,200 | — | — |
| 1996-02-09 | $11.50 | $12.04 | 330,000 | — | — |
| 1996-02-08 | $11.56 | $12.10 | 85,600 | — | — |
| 1996-02-07 | $11.56 | $12.10 | 76,000 | — | — |
| 1996-02-06 | $11.94 | $12.50 | 153,800 | — | — |
| 1996-02-05 | $11.56 | $12.10 | 364,800 | — | — |
| 1996-02-02 | $11.56 | $12.10 | 603,200 | — | — |
| 1996-02-01 | $11.50 | $12.04 | 436,200 | — | — |
| 1996-01-31 | $11.50 | $12.04 | 820,000 | — | — |
| 1996-01-30 | $11.50 | $12.04 | 158,600 | — | — |
| 1996-01-29 | $11.50 | $12.03 | 511,000 | — | — |
| 1996-01-26 | $11.50 | $12.03 | 375,600 | — | — |
| 1996-01-25 | $11.31 | $11.83 | 698,800 | — | — |
| 1996-01-24 | $11.38 | $11.90 | 533,400 | — | — |
| 1996-01-23 | $11.56 | $12.09 | 172,800 | — | — |
| 1996-01-22 | $11.50 | $12.03 | 435,200 | — | — |
| 1996-01-19 | $11.25 | $11.76 | 256,800 | — | — |
| 1996-01-18 | $10.75 | $11.24 | 196,800 | — | — |
| 1996-01-17 | $10.44 | $10.91 | 54,400 | — | — |
| 1996-01-16 | $10.50 | $10.98 | 72,800 | — | — |
| 1996-01-15 | $10.38 | $10.85 | 63,200 | — | — |
| 1996-01-12 | $10.38 | $10.85 | 162,400 | — | — |
| 1996-01-11 | $10.50 | $10.98 | 589,600 | — | — |
| 1996-01-10 | $9.94 | $10.39 | 192,200 | — | — |
| 1996-01-09 | $10.25 | $10.72 | 58,200 | — | — |
| 1996-01-08 | $10.50 | $10.98 | 37,000 | — | — |
| 1996-01-05 | $10.81 | $11.31 | 59,000 | — | — |
| 1996-01-04 | $10.81 | $11.31 | 45,200 | — | — |
| 1996-01-03 | $10.81 | $11.31 | 37,200 | — | — |
| 1996-01-02 | $10.94 | $11.44 | 61,000 | — | — |