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
- 1991-06-21 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 | $11.75 | $11.75 | 90,000 | — | — |
| 1996-12-30 | $11.69 | $11.69 | 161,200 | — | — |
| 1996-12-27 | $10.81 | $10.81 | 61,600 | — | — |
| 1996-12-26 | $10.75 | $10.75 | 38,200 | — | — |
| 1996-12-24 | $10.75 | $10.75 | 34,800 | — | — |
| 1996-12-23 | $10.38 | $10.38 | 95,800 | — | — |
| 1996-12-20 | $11.00 | $11.00 | 81,400 | — | — |
| 1996-12-19 | $11.00 | $11.00 | 301,200 | — | — |
| 1996-12-18 | $10.50 | $10.50 | 556,800 | — | — |
| 1996-12-17 | $9.50 | $9.50 | 163,200 | — | — |
| 1996-12-16 | $9.25 | $9.25 | 649,200 | — | — |
| 1996-12-13 | $9.63 | $9.63 | 258,000 | — | — |
| 1996-12-12 | $9.69 | $9.69 | 122,400 | — | — |
| 1996-12-11 | $9.84 | $9.84 | 506,800 | — | — |
| 1996-12-10 | $9.97 | $9.97 | 371,200 | — | — |
| 1996-12-09 | $10.06 | $10.06 | 84,800 | — | — |
| 1996-12-06 | $10.16 | $10.16 | 130,800 | — | — |
| 1996-12-05 | $10.50 | $10.50 | 206,000 | — | — |
| 1996-12-04 | $10.78 | $10.78 | 88,000 | — | — |
| 1996-12-03 | $10.72 | $10.72 | 171,600 | — | — |
| 1996-12-02 | $11.03 | $11.03 | 160,400 | — | — |
| 1996-11-29 | $11.16 | $11.16 | 123,200 | — | — |
| 1996-11-27 | $11.25 | $11.25 | 184,400 | — | — |
| 1996-11-26 | $11.22 | $11.22 | 83,200 | — | — |
| 1996-11-25 | $11.44 | $11.44 | 68,400 | — | — |
| 1996-11-22 | $11.53 | $11.53 | 45,600 | — | — |
| 1996-11-21 | $11.44 | $11.44 | 52,400 | — | — |
| 1996-11-20 | $11.56 | $11.56 | 31,600 | — | — |
| 1996-11-19 | $11.53 | $11.53 | 101,200 | — | — |
| 1996-11-18 | $11.47 | $11.47 | 30,000 | — | — |
| 1996-11-15 | $11.38 | $11.38 | 85,600 | — | — |
| 1996-11-14 | $11.47 | $11.47 | 23,600 | — | — |
| 1996-11-13 | $11.53 | $11.53 | 21,200 | — | — |
| 1996-11-12 | $11.53 | $11.53 | 20,400 | — | — |
| 1996-11-11 | $11.44 | $11.44 | 131,600 | — | — |
| 1996-11-08 | $11.53 | $11.53 | 116,400 | — | — |
| 1996-11-07 | $11.44 | $11.44 | 377,600 | — | — |
| 1996-11-06 | $11.66 | $11.66 | 124,000 | — | — |
| 1996-11-05 | $12.06 | $12.06 | 48,800 | — | — |
| 1996-11-04 | $12.25 | $12.25 | 420,800 | — | — |
| 1996-11-01 | $12.44 | $12.44 | 157,600 | — | — |
| 1996-10-31 | $12.47 | $12.47 | 258,800 | — | — |
| 1996-10-30 | $12.66 | $12.66 | 17,200 | — | — |
| 1996-10-29 | $12.66 | $12.66 | 44,400 | — | — |
| 1996-10-28 | $12.44 | $12.44 | 74,000 | — | — |
| 1996-10-25 | $12.19 | $12.19 | 34,400 | — | — |
| 1996-10-24 | $11.94 | $11.94 | 74,800 | — | — |
| 1996-10-23 | $11.84 | $11.84 | 51,200 | — | — |
| 1996-10-22 | $11.84 | $11.84 | 41,600 | — | — |
| 1996-10-21 | $11.84 | $11.84 | 36,000 | — | — |
| 1996-10-18 | $11.84 | $11.84 | 33,200 | — | — |
| 1996-10-17 | $11.91 | $11.91 | 12,000 | — | — |
| 1996-10-16 | $11.88 | $11.88 | 16,800 | — | — |
| 1996-10-15 | $11.75 | $11.75 | 126,000 | — | — |
| 1996-10-14 | $11.69 | $11.69 | 28,800 | — | — |
| 1996-10-11 | $11.72 | $11.72 | 30,800 | — | — |
| 1996-10-10 | $11.59 | $11.59 | 22,000 | — | — |
| 1996-10-09 | $11.72 | $11.72 | 9,200 | — | — |
| 1996-10-08 | $11.75 | $11.75 | 48,400 | — | — |
| 1996-10-07 | $11.78 | $11.78 | 112,400 | — | — |
| 1996-10-04 | $11.50 | $11.50 | 123,600 | — | — |
| 1996-10-03 | $11.44 | $11.44 | 65,200 | — | — |
| 1996-10-02 | $11.38 | $11.38 | 33,200 | — | — |
| 1996-10-01 | $11.38 | $11.38 | 122,400 | — | — |
| 1996-09-30 | $11.38 | $11.38 | 142,400 | — | — |
| 1996-09-27 | $11.44 | $11.44 | 489,600 | — | — |
| 1996-09-26 | $11.28 | $11.28 | 259,600 | — | — |
| 1996-09-25 | $11.25 | $11.25 | 50,400 | — | — |
| 1996-09-24 | $11.16 | $11.16 | 64,000 | — | — |
| 1996-09-23 | $11.06 | $11.06 | 256,000 | — | — |
| 1996-09-20 | $11.13 | $11.13 | 106,000 | — | — |
| 1996-09-19 | $11.25 | $11.25 | 65,600 | — | — |
| 1996-09-18 | $11.25 | $11.25 | 57,200 | — | — |
| 1996-09-17 | $11.31 | $11.31 | 20,800 | — | — |
| 1996-09-16 | $11.34 | $11.34 | 124,800 | — | — |
| 1996-09-13 | $11.34 | $11.34 | 31,200 | — | — |
| 1996-09-12 | $11.28 | $11.28 | 142,000 | — | — |
| 1996-09-11 | $11.38 | $11.38 | 9,600 | — | — |
| 1996-09-10 | $11.41 | $11.41 | 58,400 | — | — |
| 1996-09-09 | $11.44 | $11.44 | 86,800 | — | — |
| 1996-09-06 | $11.44 | $11.44 | 236,400 | — | — |
| 1996-09-05 | $11.31 | $11.31 | 74,000 | — | — |
| 1996-09-04 | $11.34 | $11.34 | 93,200 | — | — |
| 1996-09-03 | $11.41 | $11.41 | 170,400 | — | — |
| 1996-08-30 | $11.50 | $11.50 | 21,600 | — | — |
| 1996-08-29 | $11.44 | $11.44 | 74,000 | — | — |
| 1996-08-28 | $11.44 | $11.44 | 60,000 | — | — |
| 1996-08-27 | $11.56 | $11.56 | 118,800 | — | — |
| 1996-08-26 | $11.19 | $11.19 | 5,200 | — | — |
| 1996-08-23 | $11.25 | $11.25 | 73,600 | — | — |
| 1996-08-22 | $11.16 | $11.16 | 18,400 | — | — |
| 1996-08-21 | $11.31 | $11.31 | 52,000 | — | — |
| 1996-08-20 | $11.50 | $11.50 | 64,800 | — | — |
| 1996-08-19 | $11.56 | $11.56 | 27,600 | — | — |
| 1996-08-16 | $11.59 | $11.59 | 165,200 | — | — |
| 1996-08-15 | $11.34 | $11.34 | 308,800 | — | — |
| 1996-08-14 | $11.31 | $11.31 | 164,800 | — | — |
| 1996-08-13 | $11.41 | $11.41 | 152,800 | — | — |
| 1996-08-12 | $11.28 | $11.28 | 108,000 | — | — |
| 1996-08-09 | $11.31 | $11.31 | 66,800 | — | — |
| 1996-08-08 | $11.13 | $11.13 | 65,600 | — | — |
| 1996-08-07 | $11.25 | $11.25 | 26,400 | — | — |
| 1996-08-06 | $11.03 | $11.03 | 52,400 | — | — |
| 1996-08-05 | $11.13 | $11.13 | 38,800 | — | — |
| 1996-08-02 | $11.00 | $11.00 | 157,200 | — | — |
| 1996-08-01 | $10.94 | $10.94 | 178,400 | — | — |
| 1996-07-31 | $10.91 | $10.91 | 140,400 | — | — |
| 1996-07-30 | $10.66 | $10.66 | 25,600 | — | — |
| 1996-07-29 | $10.88 | $10.88 | 712,000 | — | — |
| 1996-07-26 | $10.44 | $10.44 | 33,600 | — | — |
| 1996-07-25 | $10.22 | $10.22 | 141,600 | — | — |
| 1996-07-24 | $10.25 | $10.25 | 138,800 | — | — |
| 1996-07-23 | $10.34 | $10.34 | 34,800 | — | — |
| 1996-07-22 | $10.25 | $10.25 | 53,200 | — | — |
| 1996-07-19 | $10.34 | $10.34 | 71,200 | — | — |
| 1996-07-18 | $10.19 | $10.19 | 165,600 | — | — |
| 1996-07-17 | $10.00 | $10.00 | 30,000 | — | — |
| 1996-07-16 | $9.63 | $9.63 | 65,600 | — | — |
| 1996-07-15 | $9.66 | $9.66 | 15,200 | — | — |
| 1996-07-12 | $9.75 | $9.75 | 43,200 | — | — |
| 1996-07-11 | $10.03 | $10.03 | 212,400 | — | — |
| 1996-07-10 | $10.44 | $10.44 | 40,000 | — | — |
| 1996-07-09 | $10.38 | $10.38 | 263,600 | — | — |
| 1996-07-08 | $10.69 | $10.69 | 39,200 | — | — |
| 1996-07-05 | $10.59 | $10.59 | 113,200 | — | — |
| 1996-07-03 | $10.69 | $10.69 | 54,000 | — | — |
| 1996-07-02 | $10.75 | $10.75 | 275,200 | — | — |
| 1996-07-01 | $11.19 | $11.19 | 49,600 | — | — |
| 1996-06-28 | $11.25 | $11.25 | 115,200 | — | — |
| 1996-06-27 | $11.25 | $11.25 | 158,000 | — | — |
| 1996-06-26 | $10.56 | $10.56 | 190,400 | — | — |
| 1996-06-25 | $10.59 | $10.59 | 212,800 | — | — |
| 1996-06-24 | $10.19 | $10.19 | 85,200 | — | — |
| 1996-06-21 | $10.00 | $10.00 | 196,000 | — | — |
| 1996-06-20 | $9.47 | $9.47 | 43,600 | — | — |
| 1996-06-19 | $9.47 | $9.47 | 55,200 | — | — |
| 1996-06-18 | $9.44 | $9.44 | 203,600 | — | — |
| 1996-06-17 | $9.50 | $9.50 | 235,600 | — | — |
| 1996-06-14 | $9.56 | $9.56 | 84,800 | — | — |
| 1996-06-13 | $9.44 | $9.44 | 98,800 | — | — |
| 1996-06-12 | $9.41 | $9.41 | 56,000 | — | — |
| 1996-06-11 | $9.38 | $9.38 | 29,600 | — | — |
| 1996-06-10 | $9.47 | $9.47 | 68,400 | — | — |
| 1996-06-07 | $9.66 | $9.66 | 26,800 | — | — |
| 1996-06-06 | $9.75 | $9.75 | 68,400 | — | — |
| 1996-06-05 | $10.03 | $10.03 | 126,800 | — | — |
| 1996-06-04 | $9.94 | $9.94 | 15,600 | — | — |
| 1996-06-03 | $10.09 | $10.09 | 56,800 | — | — |
| 1996-05-31 | $9.94 | $9.94 | 81,600 | — | — |
| 1996-05-30 | $9.94 | $9.94 | 51,600 | — | — |
| 1996-05-29 | $10.13 | $10.13 | 48,400 | — | — |
| 1996-05-28 | $10.25 | $10.25 | 47,200 | — | — |
| 1996-05-24 | $10.25 | $10.25 | 42,000 | — | — |
| 1996-05-23 | $10.31 | $10.31 | 46,000 | — | — |
| 1996-05-22 | $10.25 | $10.25 | 38,800 | — | — |
| 1996-05-21 | $10.41 | $10.41 | 42,000 | — | — |
| 1996-05-20 | $10.28 | $10.28 | 63,600 | — | — |
| 1996-05-17 | $10.41 | $10.41 | 54,000 | — | — |
| 1996-05-16 | $10.31 | $10.31 | 26,800 | — | — |
| 1996-05-15 | $10.34 | $10.34 | 297,600 | — | — |
| 1996-05-14 | $10.09 | $10.09 | 126,800 | — | — |
| 1996-05-13 | $9.75 | $9.75 | 38,400 | — | — |
| 1996-05-10 | $9.66 | $9.66 | 194,800 | — | — |
| 1996-05-09 | $9.34 | $9.34 | 96,400 | — | — |
| 1996-05-08 | $9.31 | $9.31 | 84,000 | — | — |
| 1996-05-07 | $9.00 | $9.00 | 412,400 | — | — |
| 1996-05-06 | $8.50 | $8.50 | 242,400 | — | — |
| 1996-05-03 | $8.97 | $8.97 | 93,600 | — | — |
| 1996-05-02 | $9.47 | $9.47 | 105,200 | — | — |
| 1996-05-01 | $9.50 | $9.50 | 476,400 | — | — |
| 1996-04-30 | $9.31 | $9.31 | 58,800 | — | — |
| 1996-04-29 | $9.66 | $9.66 | 86,400 | — | — |
| 1996-04-26 | $8.97 | $8.97 | 96,400 | — | — |
| 1996-04-25 | $8.53 | $8.53 | 198,800 | — | — |
| 1996-04-24 | $8.44 | $8.44 | 157,600 | — | — |
| 1996-04-23 | $8.41 | $8.41 | 102,800 | — | — |
| 1996-04-22 | $8.44 | $8.44 | 101,200 | — | — |
| 1996-04-19 | $8.47 | $8.47 | 60,400 | — | — |
| 1996-04-18 | $8.47 | $8.47 | 20,400 | — | — |
| 1996-04-17 | $8.44 | $8.44 | 138,800 | — | — |
| 1996-04-16 | $8.47 | $8.47 | 7,200 | — | — |
| 1996-04-15 | $8.44 | $8.44 | 72,400 | — | — |
| 1996-04-12 | $8.31 | $8.31 | 37,200 | — | — |
| 1996-04-11 | $8.31 | $8.31 | 32,000 | — | — |
| 1996-04-10 | $8.44 | $8.44 | 24,400 | — | — |
| 1996-04-09 | $8.44 | $8.44 | 14,800 | — | — |
| 1996-04-08 | $8.44 | $8.44 | 46,400 | — | — |
| 1996-04-04 | $8.44 | $8.44 | 68,800 | — | — |
| 1996-04-03 | $8.25 | $8.25 | 80,400 | — | — |
| 1996-04-02 | $8.47 | $8.47 | 52,800 | — | — |
| 1996-04-01 | $8.44 | $8.44 | 179,600 | — | — |
| 1996-03-29 | $8.50 | $8.50 | 28,000 | — | — |
| 1996-03-28 | $8.56 | $8.56 | 164,400 | — | — |
| 1996-03-27 | $8.66 | $8.66 | 46,000 | — | — |
| 1996-03-26 | $8.69 | $8.69 | 92,800 | — | — |
| 1996-03-25 | $8.75 | $8.75 | 167,600 | — | — |
| 1996-03-22 | $8.72 | $8.72 | 65,200 | — | — |
| 1996-03-21 | $8.72 | $8.72 | 246,400 | — | — |
| 1996-03-20 | $8.22 | $8.22 | 31,600 | — | — |
| 1996-03-19 | $7.88 | $7.88 | 40,800 | — | — |
| 1996-03-18 | $7.66 | $7.66 | 135,600 | — | — |
| 1996-03-15 | $7.59 | $7.59 | 87,600 | — | — |
| 1996-03-14 | $7.41 | $7.41 | 31,200 | — | — |
| 1996-03-13 | $7.47 | $7.47 | 46,000 | — | — |
| 1996-03-12 | $7.34 | $7.34 | 47,600 | — | — |
| 1996-03-11 | $7.25 | $7.25 | 122,400 | — | — |
| 1996-03-08 | $7.06 | $7.06 | 150,000 | — | — |
| 1996-03-07 | $7.44 | $7.44 | 36,000 | — | — |
| 1996-03-06 | $7.47 | $7.47 | 28,000 | — | — |
| 1996-03-05 | $7.47 | $7.47 | 17,200 | — | — |
| 1996-03-04 | $7.38 | $7.38 | 49,200 | — | — |
| 1996-03-01 | $7.31 | $7.31 | 114,000 | — | — |
| 1996-02-29 | $7.41 | $7.41 | 17,600 | — | — |
| 1996-02-28 | $7.44 | $7.44 | 36,000 | — | — |
| 1996-02-27 | $7.53 | $7.53 | 32,800 | — | — |
| 1996-02-26 | $7.56 | $7.56 | 209,600 | — | — |
| 1996-02-23 | $7.50 | $7.50 | 110,800 | — | — |
| 1996-02-22 | $7.34 | $7.34 | 26,800 | — | — |
| 1996-02-21 | $7.22 | $7.22 | 41,200 | — | — |
| 1996-02-20 | $7.22 | $7.22 | 52,800 | — | — |
| 1996-02-16 | $7.22 | $7.22 | 39,600 | — | — |
| 1996-02-15 | $7.31 | $7.31 | 114,000 | — | — |
| 1996-02-14 | $7.47 | $7.47 | 42,000 | — | — |
| 1996-02-13 | $7.41 | $7.41 | 105,200 | — | — |
| 1996-02-12 | $7.31 | $7.31 | 169,200 | — | — |
| 1996-02-09 | $7.34 | $7.34 | 154,400 | — | — |
| 1996-02-08 | $7.38 | $7.38 | 42,800 | — | — |
| 1996-02-07 | $7.44 | $7.44 | 44,400 | — | — |
| 1996-02-06 | $7.25 | $7.25 | 93,200 | — | — |
| 1996-02-05 | $7.13 | $7.13 | 65,200 | — | — |
| 1996-02-02 | $7.13 | $7.13 | 41,200 | — | — |
| 1996-02-01 | $7.03 | $7.03 | 38,800 | — | — |
| 1996-01-31 | $6.81 | $6.81 | 57,200 | — | — |
| 1996-01-30 | $6.69 | $6.69 | 106,800 | — | — |
| 1996-01-29 | $6.50 | $6.50 | 120,800 | — | — |
| 1996-01-26 | $6.63 | $6.63 | 145,200 | — | — |
| 1996-01-25 | $6.75 | $6.75 | 72,400 | — | — |
| 1996-01-24 | $6.78 | $6.78 | 267,200 | — | — |
| 1996-01-23 | $6.81 | $6.81 | 106,400 | — | — |
| 1996-01-22 | $6.81 | $6.81 | 24,000 | — | — |
| 1996-01-19 | $6.84 | $6.84 | 52,800 | — | — |
| 1996-01-18 | $6.91 | $6.91 | 51,200 | — | — |
| 1996-01-17 | $6.91 | $6.91 | 46,400 | — | — |
| 1996-01-16 | $6.88 | $6.88 | 58,400 | — | — |
| 1996-01-15 | $6.91 | $6.91 | 82,400 | — | — |
| 1996-01-12 | $7.13 | $7.13 | 104,800 | — | — |
| 1996-01-11 | $7.06 | $7.06 | 40,800 | — | — |
| 1996-01-10 | $7.09 | $7.09 | 50,400 | — | — |
| 1996-01-09 | $7.09 | $7.09 | 66,000 | — | — |
| 1996-01-08 | $7.13 | $7.13 | 23,200 | — | — |
| 1996-01-05 | $7.16 | $7.16 | 129,200 | — | — |
| 1996-01-04 | $7.22 | $7.22 | 226,000 | — | — |
| 1996-01-03 | $7.16 | $7.16 | 269,200 | — | — |
| 1996-01-02 | $7.03 | $7.03 | 135,600 | — | — |