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
- 1994-11-16 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 | $12.00 | $12.26 | 330,000 | — | — |
| 1996-12-30 | $12.08 | $12.35 | 168,300 | — | — |
| 1996-12-27 | $12.00 | $12.26 | 91,500 | — | — |
| 1996-12-26 | $12.08 | $12.35 | 292,200 | — | — |
| 1996-12-24 | $12.00 | $12.26 | 163,800 | — | — |
| 1996-12-23 | $11.92 | $12.18 | 266,400 | — | — |
| 1996-12-20 | $11.75 | $12.01 | 490,200 | — | — |
| 1996-12-19 | $11.67 | $11.92 | 236,400 | — | — |
| 1996-12-18 | $11.54 | $11.79 | 247,800 | — | — |
| 1996-12-17 | $11.54 | $11.79 | 367,200 | — | — |
| 1996-12-16 | $11.75 | $12.01 | 282,900 | — | — |
| 1996-12-13 | $11.58 | $11.84 | 687,900 | — | — |
| 1996-12-12 | $11.38 | $11.62 | 286,500 | — | — |
| 1996-12-11 | $11.33 | $11.58 | 372,600 | — | — |
| 1996-12-10 | $11.63 | $11.88 | 342,600 | — | — |
| 1996-12-09 | $11.50 | $11.75 | 247,500 | — | — |
| 1996-12-06 | $11.50 | $11.75 | 632,700 | — | — |
| 1996-12-05 | $11.67 | $11.92 | 676,200 | — | — |
| 1996-12-04 | $11.67 | $11.92 | 706,500 | — | — |
| 1996-12-03 | $12.00 | $12.26 | 585,900 | — | — |
| 1996-12-02 | $12.21 | $12.47 | 539,400 | — | — |
| 1996-11-29 | $12.04 | $12.30 | 254,700 | — | — |
| 1996-11-27 | $11.92 | $12.18 | 540,900 | — | — |
| 1996-11-26 | $11.88 | $12.13 | 270,600 | — | — |
| 1996-11-25 | $12.08 | $12.35 | 427,800 | — | — |
| 1996-11-22 | $11.92 | $12.18 | 185,100 | — | — |
| 1996-11-21 | $11.83 | $12.09 | 484,500 | — | — |
| 1996-11-20 | $11.75 | $12.01 | 922,500 | — | — |
| 1996-11-19 | $11.50 | $11.75 | 1,097,700 | — | — |
| 1996-11-18 | $12.13 | $12.39 | 1,046,700 | — | — |
| 1996-11-15 | $11.79 | $12.05 | 852,300 | — | — |
| 1996-11-14 | $11.79 | $12.05 | 811,500 | — | — |
| 1996-11-13 | $11.54 | $11.79 | 631,200 | — | — |
| 1996-11-12 | $11.58 | $11.84 | 1,260,300 | — | — |
| 1996-11-11 | $11.29 | $11.54 | 569,100 | — | — |
| 1996-11-08 | $11.21 | $11.45 | 148,500 | — | — |
| 1996-11-07 | $11.04 | $11.28 | 337,500 | — | — |
| 1996-11-06 | $11.04 | $11.28 | 675,000 | — | — |
| 1996-11-05 | $10.96 | $11.20 | 1,181,100 | — | — |
| 1996-11-04 | $10.50 | $10.73 | 451,800 | — | — |
| 1996-11-01 | $10.42 | $10.64 | 1,316,700 | — | — |
| 1996-10-31 | $10.38 | $10.57 | 947,400 | — | — |
| 1996-10-30 | $10.63 | $10.83 | 508,500 | — | — |
| 1996-10-29 | $10.79 | $11.00 | 262,500 | — | — |
| 1996-10-28 | $10.96 | $11.17 | 138,900 | — | — |
| 1996-10-25 | $11.04 | $11.25 | 754,800 | — | — |
| 1996-10-24 | $11.00 | $11.21 | 406,200 | — | — |
| 1996-10-23 | $11.00 | $11.21 | 318,600 | — | — |
| 1996-10-22 | $11.08 | $11.30 | 425,700 | — | — |
| 1996-10-21 | $11.21 | $11.42 | 935,700 | — | — |
| 1996-10-18 | $11.29 | $11.51 | 702,600 | — | — |
| 1996-10-17 | $11.33 | $11.55 | 1,123,500 | — | — |
| 1996-10-16 | $11.17 | $11.38 | 2,054,100 | — | — |
| 1996-10-15 | $11.29 | $11.51 | 1,206,900 | — | — |
| 1996-10-14 | $10.79 | $11.00 | 360,600 | — | — |
| 1996-10-11 | $10.67 | $10.87 | 824,700 | — | — |
| 1996-10-10 | $10.46 | $10.66 | 582,000 | — | — |
| 1996-10-09 | $10.63 | $10.83 | 471,600 | — | — |
| 1996-10-08 | $10.54 | $10.74 | 698,700 | — | — |
| 1996-10-07 | $10.42 | $10.62 | 177,000 | — | — |
| 1996-10-04 | $10.50 | $10.70 | 963,300 | — | — |
| 1996-10-03 | $10.21 | $10.40 | 414,600 | — | — |
| 1996-10-02 | $10.08 | $10.28 | 818,100 | — | — |
| 1996-10-01 | $9.96 | $10.15 | 509,100 | — | — |
| 1996-09-30 | $9.96 | $10.15 | 309,600 | — | — |
| 1996-09-27 | $9.92 | $10.11 | 583,200 | — | — |
| 1996-09-26 | $9.88 | $10.06 | 260,700 | — | — |
| 1996-09-25 | $9.79 | $9.98 | 636,600 | — | — |
| 1996-09-24 | $9.50 | $9.68 | 752,400 | — | — |
| 1996-09-23 | $9.63 | $9.81 | 380,700 | — | — |
| 1996-09-20 | $9.79 | $9.98 | 260,100 | — | — |
| 1996-09-19 | $9.79 | $9.98 | 142,800 | — | — |
| 1996-09-18 | $9.71 | $9.89 | 434,400 | — | — |
| 1996-09-17 | $9.92 | $10.11 | 339,300 | — | — |
| 1996-09-16 | $10.17 | $10.36 | 147,300 | — | — |
| 1996-09-13 | $10.25 | $10.45 | 610,200 | — | — |
| 1996-09-12 | $10.17 | $10.36 | 350,400 | — | — |
| 1996-09-11 | $10.29 | $10.49 | 375,600 | — | — |
| 1996-09-10 | $10.17 | $10.36 | 720,900 | — | — |
| 1996-09-09 | $9.96 | $10.15 | 339,300 | — | — |
| 1996-09-06 | $9.92 | $10.11 | 377,700 | — | — |
| 1996-09-05 | $9.63 | $9.81 | 546,900 | — | — |
| 1996-09-04 | $10.04 | $10.23 | 403,800 | — | — |
| 1996-09-03 | $9.83 | $10.02 | 549,900 | — | — |
| 1996-08-30 | $10.04 | $10.23 | 399,000 | — | — |
| 1996-08-29 | $10.13 | $10.32 | 259,500 | — | — |
| 1996-08-28 | $10.29 | $10.49 | 113,700 | — | — |
| 1996-08-27 | $10.38 | $10.57 | 289,500 | — | — |
| 1996-08-26 | $10.25 | $10.45 | 186,300 | — | — |
| 1996-08-23 | $10.50 | $10.70 | 204,000 | — | — |
| 1996-08-22 | $10.46 | $10.66 | 287,700 | — | — |
| 1996-08-21 | $10.33 | $10.53 | 412,500 | — | — |
| 1996-08-20 | $10.29 | $10.49 | 615,000 | — | — |
| 1996-08-19 | $10.63 | $10.83 | 720,300 | — | — |
| 1996-08-16 | $10.58 | $10.79 | 556,500 | — | — |
| 1996-08-15 | $10.50 | $10.70 | 390,300 | — | — |
| 1996-08-14 | $10.46 | $10.66 | 330,300 | — | — |
| 1996-08-13 | $10.17 | $10.36 | 337,500 | — | — |
| 1996-08-12 | $10.46 | $10.66 | 678,900 | — | — |
| 1996-08-09 | $10.08 | $10.28 | 378,000 | — | — |
| 1996-08-08 | $9.96 | $10.15 | 300,300 | — | — |
| 1996-08-07 | $10.08 | $10.28 | 343,800 | — | — |
| 1996-08-06 | $10.25 | $10.45 | 431,700 | — | — |
| 1996-08-05 | $10.17 | $10.36 | 180,000 | — | — |
| 1996-08-02 | $10.21 | $10.40 | 477,000 | — | — |
| 1996-08-01 | $9.75 | $9.94 | 250,200 | — | — |
| 1996-07-31 | $9.63 | $9.78 | 231,000 | — | — |
| 1996-07-30 | $9.63 | $9.78 | 195,600 | — | — |
| 1996-07-29 | $9.58 | $9.74 | 265,200 | — | — |
| 1996-07-26 | $9.79 | $9.95 | 321,900 | — | — |
| 1996-07-25 | $9.71 | $9.87 | 507,300 | — | — |
| 1996-07-24 | $9.50 | $9.65 | 1,006,500 | — | — |
| 1996-07-23 | $9.54 | $9.70 | 1,113,300 | — | — |
| 1996-07-22 | $9.54 | $9.70 | 246,000 | — | — |
| 1996-07-19 | $9.54 | $9.70 | 505,200 | — | — |
| 1996-07-18 | $9.54 | $9.70 | 1,384,800 | — | — |
| 1996-07-17 | $9.04 | $9.19 | 433,500 | — | — |
| 1996-07-16 | $8.63 | $8.77 | 813,000 | — | — |
| 1996-07-15 | $8.71 | $8.85 | 729,600 | — | — |
| 1996-07-12 | $8.88 | $9.02 | 298,800 | — | — |
| 1996-07-11 | $8.79 | $8.93 | 312,000 | — | — |
| 1996-07-10 | $9.08 | $9.23 | 380,700 | — | — |
| 1996-07-09 | $9.21 | $9.36 | 557,700 | — | — |
| 1996-07-08 | $9.21 | $9.36 | 871,800 | — | — |
| 1996-07-05 | $9.54 | $9.70 | 329,700 | — | — |
| 1996-07-03 | $9.71 | $9.87 | 425,400 | — | — |
| 1996-07-02 | $9.67 | $9.82 | 351,600 | — | — |
| 1996-07-01 | $9.67 | $9.82 | 330,900 | — | — |
| 1996-06-28 | $9.50 | $9.65 | 758,100 | — | — |
| 1996-06-27 | $9.58 | $9.74 | 977,400 | — | — |
| 1996-06-26 | $9.54 | $9.70 | 224,100 | — | — |
| 1996-06-25 | $9.58 | $9.74 | 382,200 | — | — |
| 1996-06-24 | $9.67 | $9.82 | 416,400 | — | — |
| 1996-06-21 | $9.67 | $9.82 | 917,700 | — | — |
| 1996-06-20 | $9.75 | $9.91 | 2,403,600 | — | — |
| 1996-06-19 | $10.13 | $10.29 | 2,315,700 | — | — |
| 1996-06-18 | $10.33 | $10.50 | 1,615,200 | — | — |
| 1996-06-17 | $9.88 | $10.04 | 259,500 | — | — |
| 1996-06-14 | $9.88 | $10.04 | 437,400 | — | — |
| 1996-06-13 | $9.67 | $9.82 | 739,200 | — | — |
| 1996-06-12 | $9.63 | $9.78 | 706,200 | — | — |
| 1996-06-11 | $10.00 | $10.16 | 538,800 | — | — |
| 1996-06-10 | $10.04 | $10.21 | 269,700 | — | — |
| 1996-06-07 | $10.04 | $10.21 | 253,200 | — | — |
| 1996-06-06 | $10.08 | $10.25 | 677,400 | — | — |
| 1996-06-05 | $10.21 | $10.37 | 189,000 | — | — |
| 1996-06-04 | $10.21 | $10.37 | 268,200 | — | — |
| 1996-06-03 | $10.17 | $10.33 | 679,500 | — | — |
| 1996-05-31 | $10.13 | $10.29 | 258,000 | — | — |
| 1996-05-30 | $10.21 | $10.37 | 598,500 | — | — |
| 1996-05-29 | $10.08 | $10.25 | 727,800 | — | — |
| 1996-05-28 | $10.38 | $10.54 | 435,900 | — | — |
| 1996-05-24 | $10.71 | $10.88 | 569,700 | — | — |
| 1996-05-23 | $10.58 | $10.76 | 885,900 | — | — |
| 1996-05-22 | $10.58 | $10.76 | 1,394,400 | — | — |
| 1996-05-21 | $10.21 | $10.37 | 1,390,500 | — | — |
| 1996-05-20 | $9.83 | $9.99 | 487,500 | — | — |
| 1996-05-17 | $9.63 | $9.78 | 298,800 | — | — |
| 1996-05-16 | $9.50 | $9.65 | 332,700 | — | — |
| 1996-05-15 | $9.71 | $9.87 | 220,500 | — | — |
| 1996-05-14 | $9.83 | $9.99 | 365,700 | — | — |
| 1996-05-13 | $9.88 | $10.04 | 719,400 | — | — |
| 1996-05-10 | $9.67 | $9.82 | 412,200 | — | — |
| 1996-05-09 | $9.21 | $9.36 | 209,100 | — | — |
| 1996-05-08 | $9.29 | $9.44 | 696,600 | — | — |
| 1996-05-07 | $9.08 | $9.23 | 288,000 | — | — |
| 1996-05-06 | $9.25 | $9.40 | 247,800 | — | — |
| 1996-05-03 | $9.58 | $9.74 | 189,000 | — | — |
| 1996-05-02 | $9.63 | $9.78 | 1,226,400 | — | — |
| 1996-05-01 | $9.92 | $10.08 | 696,300 | — | — |
| 1996-04-30 | $9.83 | $9.99 | 1,189,800 | — | — |
| 1996-04-29 | $10.04 | $10.21 | 578,400 | — | — |
| 1996-04-26 | $9.96 | $10.12 | 842,100 | — | — |
| 1996-04-25 | $9.42 | $9.54 | 249,600 | — | — |
| 1996-04-24 | $9.46 | $9.59 | 899,400 | — | — |
| 1996-04-23 | $9.50 | $9.63 | 1,182,000 | — | — |
| 1996-04-22 | $9.08 | $9.21 | 551,400 | — | — |
| 1996-04-19 | $9.08 | $9.21 | 509,100 | — | — |
| 1996-04-18 | $9.17 | $9.29 | 1,168,500 | — | — |
| 1996-04-17 | $8.63 | $8.74 | 1,256,100 | — | — |
| 1996-04-16 | $8.38 | $8.49 | 955,800 | — | — |
| 1996-04-15 | $8.46 | $8.57 | 330,000 | — | — |
| 1996-04-12 | $8.58 | $8.70 | 486,600 | — | — |
| 1996-04-11 | $8.33 | $8.45 | 1,425,300 | — | — |
| 1996-04-10 | $8.75 | $8.87 | 579,300 | — | — |
| 1996-04-09 | $8.75 | $8.87 | 621,600 | — | — |
| 1996-04-08 | $8.88 | $8.99 | 706,800 | — | — |
| 1996-04-04 | $9.13 | $9.25 | 280,500 | — | — |
| 1996-04-03 | $9.21 | $9.33 | 464,700 | — | — |
| 1996-04-02 | $9.21 | $9.33 | 801,600 | — | — |
| 1996-04-01 | $9.50 | $9.63 | 1,332,600 | — | — |
| 1996-03-29 | $9.17 | $9.29 | 493,200 | — | — |
| 1996-03-28 | $9.13 | $9.25 | 297,600 | — | — |
| 1996-03-27 | $9.08 | $9.21 | 348,600 | — | — |
| 1996-03-26 | $9.00 | $9.12 | 292,200 | — | — |
| 1996-03-25 | $9.21 | $9.33 | 1,081,800 | — | — |
| 1996-03-22 | $9.17 | $9.29 | 598,500 | — | — |
| 1996-03-21 | $9.00 | $9.12 | 983,100 | — | — |
| 1996-03-20 | $9.29 | $9.42 | 1,590,000 | — | — |
| 1996-03-19 | $9.08 | $9.21 | 2,922,300 | — | — |
| 1996-03-18 | $8.67 | $8.78 | 1,247,400 | — | — |
| 1996-03-15 | $8.25 | $8.36 | 990,900 | — | — |
| 1996-03-14 | $8.38 | $8.49 | 1,775,400 | — | — |
| 1996-03-13 | $8.17 | $8.28 | 749,100 | — | — |
| 1996-03-12 | $8.25 | $8.36 | 553,800 | — | — |
| 1996-03-11 | $8.33 | $8.45 | 1,164,900 | — | — |
| 1996-03-08 | $8.04 | $8.15 | 1,207,800 | — | — |
| 1996-03-07 | $8.75 | $8.87 | 296,700 | — | — |
| 1996-03-06 | $8.83 | $8.95 | 603,600 | — | — |
| 1996-03-05 | $8.92 | $9.04 | 937,200 | — | — |
| 1996-03-04 | $8.92 | $9.04 | 416,100 | — | — |
| 1996-03-01 | $8.79 | $8.91 | 666,300 | — | — |
| 1996-02-29 | $8.92 | $9.04 | 753,600 | — | — |
| 1996-02-28 | $8.88 | $8.99 | 557,700 | — | — |
| 1996-02-27 | $8.79 | $8.91 | 381,900 | — | — |
| 1996-02-26 | $9.00 | $9.12 | 580,800 | — | — |
| 1996-02-23 | $9.08 | $9.21 | 695,100 | — | — |
| 1996-02-22 | $8.92 | $9.04 | 579,000 | — | — |
| 1996-02-21 | $8.71 | $8.83 | 476,400 | — | — |
| 1996-02-20 | $8.67 | $8.78 | 423,600 | — | — |
| 1996-02-16 | $8.92 | $9.04 | 563,100 | — | — |
| 1996-02-15 | $8.96 | $9.08 | 500,400 | — | — |
| 1996-02-14 | $9.21 | $9.33 | 671,100 | — | — |
| 1996-02-13 | $9.21 | $9.33 | 1,220,100 | — | — |
| 1996-02-12 | $8.88 | $8.99 | 545,400 | — | — |
| 1996-02-09 | $8.96 | $9.08 | 635,700 | — | — |
| 1996-02-08 | $8.83 | $8.95 | 614,700 | — | — |
| 1996-02-07 | $8.75 | $8.87 | 690,600 | — | — |
| 1996-02-06 | $8.67 | $8.78 | 816,300 | — | — |
| 1996-02-05 | $8.83 | $8.95 | 525,900 | — | — |
| 1996-02-02 | $9.08 | $9.21 | 2,105,400 | — | — |
| 1996-02-01 | $8.92 | $9.01 | 1,199,400 | — | — |
| 1996-01-31 | $8.96 | $9.05 | 1,879,500 | — | — |
| 1996-01-30 | $8.67 | $8.76 | 403,800 | — | — |
| 1996-01-29 | $8.67 | $8.76 | 431,700 | — | — |
| 1996-01-26 | $8.75 | $8.84 | 1,248,900 | — | — |
| 1996-01-25 | $8.88 | $8.97 | 1,086,900 | — | — |
| 1996-01-24 | $8.33 | $8.42 | 2,760,600 | — | — |
| 1996-01-23 | $8.71 | $8.80 | 1,107,600 | — | — |
| 1996-01-22 | $8.54 | $8.63 | 1,104,000 | — | — |
| 1996-01-19 | $8.33 | $8.42 | 1,419,000 | — | — |
| 1996-01-18 | $8.17 | $8.25 | 1,306,800 | — | — |
| 1996-01-17 | $7.96 | $8.04 | 2,289,000 | — | — |
| 1996-01-16 | $7.42 | $7.49 | 680,400 | — | — |
| 1996-01-15 | $7.29 | $7.37 | 1,642,200 | — | — |
| 1996-01-12 | $7.46 | $7.54 | 1,610,400 | — | — |
| 1996-01-11 | $7.67 | $7.75 | 1,362,600 | — | — |
| 1996-01-10 | $7.50 | $7.58 | 802,200 | — | — |
| 1996-01-09 | $7.96 | $8.04 | 522,600 | — | — |
| 1996-01-08 | $8.04 | $8.13 | 157,500 | — | — |
| 1996-01-05 | $7.92 | $8.00 | 549,000 | — | — |
| 1996-01-04 | $7.88 | $7.96 | 593,700 | — | — |
| 1996-01-03 | $8.13 | $8.21 | 371,400 | — | — |
| 1996-01-02 | $7.79 | $7.87 | 477,300 | — | — |