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
- 1993-03-16 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 | $12.83 | $12.87 | 140,100 | — | — |
| 1996-12-30 | $13.00 | $13.04 | 290,700 | — | — |
| 1996-12-27 | $12.79 | $12.83 | 251,700 | — | — |
| 1996-12-26 | $12.54 | $12.58 | 273,300 | — | — |
| 1996-12-24 | $12.33 | $12.37 | 29,100 | — | — |
| 1996-12-23 | $12.33 | $12.37 | 123,900 | — | — |
| 1996-12-20 | $12.38 | $12.41 | 122,700 | — | — |
| 1996-12-19 | $12.29 | $12.33 | 357,600 | — | — |
| 1996-12-18 | $12.25 | $12.29 | 487,800 | — | — |
| 1996-12-17 | $11.96 | $11.99 | 910,200 | — | — |
| 1996-12-16 | $11.50 | $11.53 | 236,700 | — | — |
| 1996-12-13 | $11.25 | $11.28 | 264,900 | — | — |
| 1996-12-12 | $11.63 | $11.66 | 135,900 | — | — |
| 1996-12-11 | $11.67 | $11.70 | 359,100 | — | — |
| 1996-12-10 | $11.92 | $11.95 | 409,200 | — | — |
| 1996-12-09 | $11.92 | $11.95 | 377,400 | — | — |
| 1996-12-06 | $11.79 | $11.83 | 696,000 | — | — |
| 1996-12-05 | $11.54 | $11.58 | 407,700 | — | — |
| 1996-12-04 | $11.08 | $11.12 | 873,600 | — | — |
| 1996-12-03 | $11.19 | $11.22 | 585,600 | — | — |
| 1996-12-02 | $11.13 | $11.16 | 192,000 | — | — |
| 1996-11-29 | $11.08 | $11.12 | 54,300 | — | — |
| 1996-11-27 | $11.04 | $11.07 | 379,800 | — | — |
| 1996-11-26 | $11.08 | $11.12 | 267,000 | — | — |
| 1996-11-25 | $11.13 | $11.16 | 471,300 | — | — |
| 1996-11-22 | $10.92 | $10.95 | 895,800 | — | — |
| 1996-11-21 | $10.96 | $10.99 | 178,500 | — | — |
| 1996-11-20 | $11.33 | $11.37 | 307,500 | — | — |
| 1996-11-19 | $11.46 | $11.49 | 294,600 | — | — |
| 1996-11-18 | $11.38 | $11.41 | 96,900 | — | — |
| 1996-11-15 | $11.79 | $11.83 | 150,300 | — | — |
| 1996-11-14 | $11.83 | $11.87 | 497,100 | — | — |
| 1996-11-13 | $11.79 | $11.83 | 194,100 | — | — |
| 1996-11-12 | $12.17 | $12.20 | 210,300 | — | — |
| 1996-11-11 | $12.33 | $12.37 | 468,000 | — | — |
| 1996-11-08 | $11.96 | $11.99 | 101,400 | — | — |
| 1996-11-07 | $12.00 | $12.03 | 158,100 | — | — |
| 1996-11-06 | $11.88 | $11.91 | 321,300 | — | — |
| 1996-11-05 | $11.63 | $11.66 | 140,400 | — | — |
| 1996-11-04 | $11.79 | $11.83 | 140,700 | — | — |
| 1996-11-01 | $11.83 | $11.87 | 584,400 | — | — |
| 1996-10-31 | $11.92 | $11.95 | 179,100 | — | — |
| 1996-10-30 | $11.50 | $11.53 | 101,100 | — | — |
| 1996-10-29 | $11.42 | $11.45 | 323,400 | — | — |
| 1996-10-28 | $11.46 | $11.49 | 486,600 | — | — |
| 1996-10-25 | $10.96 | $10.99 | 170,100 | — | — |
| 1996-10-24 | $10.79 | $10.82 | 90,900 | — | — |
| 1996-10-23 | $11.04 | $11.07 | 81,900 | — | — |
| 1996-10-22 | $11.33 | $11.37 | 985,800 | — | — |
| 1996-10-21 | $11.42 | $11.45 | 754,200 | — | — |
| 1996-10-18 | $11.17 | $11.20 | 154,200 | — | — |
| 1996-10-17 | $11.08 | $11.12 | 451,800 | — | — |
| 1996-10-16 | $10.92 | $10.95 | 603,300 | — | — |
| 1996-10-15 | $10.17 | $10.20 | 147,000 | — | — |
| 1996-10-14 | $10.17 | $10.20 | 334,500 | — | — |
| 1996-10-11 | $10.17 | $10.20 | 63,900 | — | — |
| 1996-10-10 | $10.21 | $10.24 | 201,600 | — | — |
| 1996-10-09 | $10.08 | $10.11 | 371,400 | — | — |
| 1996-10-08 | $10.04 | $10.07 | 504,600 | — | — |
| 1996-10-07 | $10.08 | $10.10 | 59,400 | — | — |
| 1996-10-04 | $10.33 | $10.35 | 102,000 | — | — |
| 1996-10-03 | $10.33 | $10.35 | 128,400 | — | — |
| 1996-10-02 | $10.42 | $10.43 | 266,700 | — | — |
| 1996-10-01 | $10.50 | $10.52 | 40,500 | — | — |
| 1996-09-30 | $10.38 | $10.39 | 440,100 | — | — |
| 1996-09-27 | $10.38 | $10.39 | 141,900 | — | — |
| 1996-09-26 | $10.25 | $10.27 | 437,700 | — | — |
| 1996-09-25 | $10.21 | $10.22 | 115,500 | — | — |
| 1996-09-24 | $10.33 | $10.35 | 462,000 | — | — |
| 1996-09-23 | $10.00 | $10.02 | 165,300 | — | — |
| 1996-09-20 | $10.04 | $10.06 | 236,700 | — | — |
| 1996-09-19 | $10.21 | $10.22 | 1,536,300 | — | — |
| 1996-09-18 | $9.17 | $9.18 | 33,000 | — | — |
| 1996-09-17 | $9.17 | $9.18 | 54,000 | — | — |
| 1996-09-16 | $9.21 | $9.22 | 25,200 | — | — |
| 1996-09-13 | $9.17 | $9.18 | 135,900 | — | — |
| 1996-09-12 | $9.38 | $9.39 | 60,600 | — | — |
| 1996-09-11 | $9.46 | $9.47 | 78,300 | — | — |
| 1996-09-10 | $9.58 | $9.60 | 105,600 | — | — |
| 1996-09-09 | $9.46 | $9.47 | 113,100 | — | — |
| 1996-09-06 | $9.33 | $9.35 | 138,000 | — | — |
| 1996-09-05 | $9.04 | $9.06 | 21,000 | — | — |
| 1996-09-04 | $8.88 | $8.89 | 19,500 | — | — |
| 1996-09-03 | $8.79 | $8.81 | 8,100 | — | — |
| 1996-08-30 | $8.92 | $8.93 | 66,900 | — | — |
| 1996-08-29 | $8.83 | $8.85 | 57,900 | — | — |
| 1996-08-28 | $8.96 | $8.97 | 1,005,600 | — | — |
| 1996-08-27 | $8.96 | $8.97 | 24,300 | — | — |
| 1996-08-26 | $8.96 | $8.97 | 48,600 | — | — |
| 1996-08-23 | $9.00 | $9.01 | 22,500 | — | — |
| 1996-08-22 | $8.96 | $8.97 | 32,100 | — | — |
| 1996-08-21 | $8.67 | $8.68 | 7,500 | — | — |
| 1996-08-20 | $8.71 | $8.72 | 9,900 | — | — |
| 1996-08-19 | $8.83 | $8.85 | 13,800 | — | — |
| 1996-08-16 | $9.00 | $9.01 | 72,600 | — | — |
| 1996-08-15 | $8.67 | $8.68 | 23,400 | — | — |
| 1996-08-14 | $8.71 | $8.72 | 120,000 | — | — |
| 1996-08-13 | $8.46 | $8.47 | 8,400 | — | — |
| 1996-08-12 | $8.63 | $8.64 | 43,800 | — | — |
| 1996-08-09 | $8.58 | $8.60 | 28,500 | — | — |
| 1996-08-08 | $8.42 | $8.43 | 16,800 | — | — |
| 1996-08-07 | $8.58 | $8.60 | 314,400 | — | — |
| 1996-08-06 | $8.50 | $8.51 | 69,900 | — | — |
| 1996-08-05 | $8.58 | $8.60 | 564,000 | — | — |
| 1996-08-02 | $8.63 | $8.64 | 224,700 | — | — |
| 1996-08-01 | $9.00 | $9.01 | 838,500 | — | — |
| 1996-07-31 | $7.29 | $7.30 | 81,000 | — | — |
| 1996-07-30 | $7.04 | $7.05 | 1,078,500 | — | — |
| 1996-07-29 | $7.25 | $7.26 | 120,000 | — | — |
| 1996-07-26 | $7.33 | $7.34 | 84,900 | — | — |
| 1996-07-25 | $7.58 | $7.60 | 58,200 | — | — |
| 1996-07-24 | $7.46 | $7.47 | 75,900 | — | — |
| 1996-07-23 | $7.88 | $7.89 | 58,500 | — | — |
| 1996-07-22 | $8.08 | $8.10 | 16,200 | — | — |
| 1996-07-19 | $8.21 | $8.22 | 20,400 | — | — |
| 1996-07-18 | $8.25 | $8.26 | 286,500 | — | — |
| 1996-07-17 | $8.08 | $8.10 | 91,200 | — | — |
| 1996-07-16 | $8.00 | $8.01 | 110,100 | — | — |
| 1996-07-15 | $8.38 | $8.39 | 35,100 | — | — |
| 1996-07-12 | $8.50 | $8.51 | 21,900 | — | — |
| 1996-07-11 | $8.38 | $8.39 | 41,400 | — | — |
| 1996-07-10 | $8.21 | $8.22 | 212,100 | — | — |
| 1996-07-09 | $8.25 | $8.26 | 74,100 | — | — |
| 1996-07-08 | $8.25 | $8.26 | 136,500 | — | — |
| 1996-07-05 | $8.50 | $8.50 | 47,100 | — | — |
| 1996-07-03 | $8.58 | $8.58 | 17,700 | — | — |
| 1996-07-02 | $8.67 | $8.67 | 209,700 | — | — |
| 1996-07-01 | $8.25 | $8.25 | 78,000 | — | — |
| 1996-06-28 | $8.25 | $8.25 | 60,300 | — | — |
| 1996-06-27 | $8.46 | $8.46 | 13,800 | — | — |
| 1996-06-26 | $8.42 | $8.42 | 2,100 | — | — |
| 1996-06-25 | $8.50 | $8.50 | 68,700 | — | — |
| 1996-06-24 | $8.50 | $8.50 | 44,100 | — | — |
| 1996-06-21 | $8.54 | $8.54 | 28,500 | — | — |
| 1996-06-20 | $8.58 | $8.58 | 87,600 | — | — |
| 1996-06-19 | $8.79 | $8.79 | 43,800 | — | — |
| 1996-06-18 | $8.83 | $8.83 | 43,800 | — | — |
| 1996-06-17 | $8.88 | $8.87 | 27,600 | — | — |
| 1996-06-14 | $8.92 | $8.92 | 15,300 | — | — |
| 1996-06-13 | $8.92 | $8.92 | 22,800 | — | — |
| 1996-06-12 | $9.04 | $9.04 | 28,500 | — | — |
| 1996-06-11 | $8.96 | $8.96 | 62,700 | — | — |
| 1996-06-10 | $9.04 | $9.04 | 89,400 | — | — |
| 1996-06-07 | $9.04 | $9.04 | 45,000 | — | — |
| 1996-06-06 | $9.25 | $9.25 | 44,400 | — | — |
| 1996-06-05 | $9.08 | $9.08 | 27,900 | — | — |
| 1996-06-04 | $8.83 | $8.83 | 22,200 | — | — |
| 1996-06-03 | $8.75 | $8.75 | 66,000 | — | — |
| 1996-05-31 | $8.75 | $8.75 | 40,200 | — | — |
| 1996-05-30 | $8.71 | $8.71 | 237,000 | — | — |
| 1996-05-29 | $8.25 | $8.25 | 99,600 | — | — |
| 1996-05-28 | $8.58 | $8.58 | 40,500 | — | — |
| 1996-05-24 | $8.92 | $8.92 | 33,000 | — | — |
| 1996-05-23 | $9.13 | $9.13 | 23,100 | — | — |
| 1996-05-22 | $9.25 | $9.25 | 149,400 | — | — |
| 1996-05-21 | $9.29 | $9.29 | 90,300 | — | — |
| 1996-05-20 | $9.25 | $9.25 | 121,200 | — | — |
| 1996-05-17 | $9.25 | $9.25 | 56,100 | — | — |
| 1996-05-16 | $9.25 | $9.25 | 51,600 | — | — |
| 1996-05-15 | $9.33 | $9.33 | 319,800 | — | — |
| 1996-05-14 | $8.92 | $8.92 | 72,300 | — | — |
| 1996-05-13 | $8.63 | $8.62 | 40,200 | — | — |
| 1996-05-10 | $8.71 | $8.71 | 126,000 | — | — |
| 1996-05-09 | $8.67 | $8.67 | 92,100 | — | — |
| 1996-05-08 | $8.50 | $8.50 | 65,400 | — | — |
| 1996-05-07 | $8.54 | $8.54 | 41,100 | — | — |
| 1996-05-06 | $8.54 | $8.54 | 57,900 | — | — |
| 1996-05-03 | $8.42 | $8.42 | 46,200 | — | — |
| 1996-05-02 | $8.46 | $8.46 | 147,900 | — | — |
| 1996-05-01 | $8.63 | $8.62 | 75,600 | — | — |
| 1996-04-30 | $8.67 | $8.67 | 127,200 | — | — |
| 1996-04-29 | $8.71 | $8.71 | 210,300 | — | — |
| 1996-04-26 | $8.67 | $8.67 | 22,200 | — | — |
| 1996-04-25 | $8.71 | $8.71 | 116,400 | — | — |
| 1996-04-24 | $9.00 | $9.00 | 950,700 | — | — |
| 1996-04-23 | $9.17 | $9.17 | 143,400 | — | — |
| 1996-04-22 | $9.00 | $9.00 | 189,600 | — | — |
| 1996-04-19 | $8.83 | $8.83 | 63,000 | — | — |
| 1996-04-18 | $8.58 | $8.58 | 167,100 | — | — |
| 1996-04-17 | $8.58 | $8.58 | 326,700 | — | — |
| 1996-04-16 | $8.04 | $8.04 | 64,500 | — | — |
| 1996-04-15 | $7.96 | $7.96 | 25,500 | — | — |
| 1996-04-12 | $7.92 | $7.92 | 60,000 | — | — |
| 1996-04-11 | $7.88 | $7.88 | 46,500 | — | — |
| 1996-04-10 | $7.92 | $7.92 | 85,200 | — | — |
| 1996-04-09 | $7.75 | $7.75 | 959,700 | — | — |
| 1996-04-08 | $7.54 | $7.54 | 329,400 | — | — |
| 1996-04-04 | $7.79 | $7.79 | 137,700 | — | — |
| 1996-04-03 | $8.04 | $8.04 | 364,800 | — | — |
| 1996-04-02 | $8.21 | $8.21 | 291,300 | — | — |
| 1996-04-01 | $8.63 | $8.62 | 39,000 | — | — |
| 1996-03-29 | $8.75 | $8.75 | 84,900 | — | — |
| 1996-03-28 | $8.88 | $8.87 | 189,600 | — | — |
| 1996-03-27 | $8.71 | $8.71 | 21,600 | — | — |
| 1996-03-26 | $8.71 | $8.71 | 82,800 | — | — |
| 1996-03-25 | $8.50 | $8.50 | 48,300 | — | — |
| 1996-03-22 | $8.71 | $8.71 | 16,200 | — | — |
| 1996-03-21 | $8.63 | $8.62 | 12,300 | — | — |
| 1996-03-20 | $8.63 | $8.62 | 93,300 | — | — |
| 1996-03-19 | $8.50 | $8.50 | 45,300 | — | — |
| 1996-03-18 | $8.79 | $8.79 | 54,300 | — | — |
| 1996-03-15 | $8.79 | $8.79 | 75,600 | — | — |
| 1996-03-14 | $8.92 | $8.92 | 267,900 | — | — |
| 1996-03-13 | $8.63 | $8.62 | 45,300 | — | — |
| 1996-03-12 | $8.50 | $8.50 | 84,000 | — | — |
| 1996-03-11 | $8.46 | $8.46 | 75,300 | — | — |
| 1996-03-08 | $8.50 | $8.50 | 198,300 | — | — |
| 1996-03-07 | $8.63 | $8.62 | 267,000 | — | — |
| 1996-03-06 | $8.29 | $8.29 | 271,800 | — | — |
| 1996-03-05 | $8.00 | $8.00 | 53,700 | — | — |
| 1996-03-04 | $7.71 | $7.71 | 15,900 | — | — |
| 1996-03-01 | $7.75 | $7.75 | 79,200 | — | — |
| 1996-02-29 | $7.63 | $7.62 | 108,900 | — | — |
| 1996-02-28 | $7.63 | $7.62 | 121,800 | — | — |
| 1996-02-27 | $7.79 | $7.79 | 35,100 | — | — |
| 1996-02-26 | $7.75 | $7.75 | 401,700 | — | — |
| 1996-02-23 | $7.83 | $7.83 | 61,800 | — | — |
| 1996-02-22 | $7.88 | $7.88 | 34,800 | — | — |
| 1996-02-21 | $7.96 | $7.96 | 57,300 | — | — |
| 1996-02-20 | $7.83 | $7.83 | 125,400 | — | — |
| 1996-02-16 | $7.79 | $7.79 | 113,400 | — | — |
| 1996-02-15 | $7.71 | $7.71 | 46,200 | — | — |
| 1996-02-14 | $7.71 | $7.71 | 48,000 | — | — |
| 1996-02-13 | $7.75 | $7.75 | 215,700 | — | — |
| 1996-02-12 | $7.79 | $7.79 | 147,000 | — | — |
| 1996-02-09 | $7.67 | $7.67 | 81,900 | — | — |
| 1996-02-08 | $7.67 | $7.67 | 128,700 | — | — |
| 1996-02-07 | $7.92 | $7.92 | 69,600 | — | — |
| 1996-02-06 | $7.75 | $7.75 | 25,200 | — | — |
| 1996-02-05 | $7.83 | $7.83 | 78,300 | — | — |
| 1996-02-02 | $7.63 | $7.62 | 150,300 | — | — |
| 1996-02-01 | $7.75 | $7.75 | 37,200 | — | — |
| 1996-01-31 | $7.79 | $7.79 | 195,900 | — | — |
| 1996-01-30 | $7.75 | $7.75 | 240,000 | — | — |
| 1996-01-29 | $7.42 | $7.42 | 107,100 | — | — |
| 1996-01-26 | $7.46 | $7.46 | 148,500 | — | — |
| 1996-01-25 | $7.21 | $7.21 | 120,300 | — | — |
| 1996-01-24 | $7.00 | $7.00 | 443,700 | — | — |
| 1996-01-23 | $6.88 | $6.87 | 826,800 | — | — |
| 1996-01-22 | $6.67 | $6.67 | 58,800 | — | — |
| 1996-01-19 | $6.79 | $6.79 | 47,400 | — | — |
| 1996-01-18 | $6.83 | $6.83 | 22,800 | — | — |
| 1996-01-17 | $6.79 | $6.79 | 214,800 | — | — |
| 1996-01-16 | $7.04 | $7.04 | 22,200 | — | — |
| 1996-01-15 | $7.00 | $7.00 | 37,800 | — | — |
| 1996-01-12 | $6.67 | $6.67 | 18,600 | — | — |
| 1996-01-11 | $6.58 | $6.58 | 90,000 | — | — |
| 1996-01-10 | $6.79 | $6.79 | 74,100 | — | — |
| 1996-01-09 | $6.96 | $6.96 | 46,200 | — | — |
| 1996-01-08 | $7.00 | $7.00 | 5,400 | — | — |
| 1996-01-05 | $6.96 | $6.96 | 32,700 | — | — |
| 1996-01-04 | $7.21 | $7.21 | 132,300 | — | — |
| 1996-01-03 | $7.00 | $7.00 | 41,400 | — | — |
| 1996-01-02 | $6.79 | $6.79 | 88,500 | — | — |