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
- 1992-06-10 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 | $9.31 | $11.11 | 7,800 | — | — |
| 1996-12-30 | $9.31 | $11.11 | 3,000 | — | — |
| 1996-12-27 | $9.25 | $11.04 | 9,400 | — | — |
| 1996-12-26 | $9.44 | $11.14 | 25,200 | — | — |
| 1996-12-24 | $9.31 | $11.00 | 23,400 | — | — |
| 1996-12-23 | $9.13 | $10.78 | 13,800 | — | — |
| 1996-12-20 | $9.25 | $10.92 | 14,000 | — | — |
| 1996-12-19 | $9.19 | $10.85 | 11,800 | — | — |
| 1996-12-18 | $9.19 | $10.85 | 8,200 | — | — |
| 1996-12-17 | $9.31 | $11.00 | 35,400 | — | — |
| 1996-12-16 | $9.19 | $10.85 | 9,000 | — | — |
| 1996-12-13 | $9.19 | $10.85 | 2,400 | — | — |
| 1996-12-12 | $9.19 | $10.85 | 3,000 | — | — |
| 1996-12-11 | $9.19 | $10.85 | 1,000 | — | — |
| 1996-12-10 | $9.25 | $10.92 | 3,400 | — | — |
| 1996-12-09 | $9.19 | $10.85 | 17,800 | — | — |
| 1996-12-06 | $9.25 | $10.92 | 6,400 | — | — |
| 1996-12-05 | $9.25 | $10.92 | 18,600 | — | — |
| 1996-12-04 | $9.50 | $11.22 | 20,800 | — | — |
| 1996-12-03 | $9.44 | $11.14 | 28,000 | — | — |
| 1996-12-02 | $9.38 | $11.07 | 7,600 | — | — |
| 1996-11-29 | $9.19 | $10.85 | 5,000 | — | — |
| 1996-11-27 | $9.19 | $10.85 | 23,000 | — | — |
| 1996-11-26 | $9.19 | $10.85 | 23,200 | — | — |
| 1996-11-25 | $8.88 | $10.48 | 14,000 | — | — |
| 1996-11-22 | $8.94 | $10.55 | 13,200 | — | — |
| 1996-11-21 | $9.00 | $10.63 | 18,800 | — | — |
| 1996-11-20 | $9.00 | $10.63 | 22,400 | — | — |
| 1996-11-19 | $9.00 | $10.63 | 16,400 | — | — |
| 1996-11-18 | $9.13 | $10.78 | 6,600 | — | — |
| 1996-11-15 | $9.06 | $10.70 | 10,800 | — | — |
| 1996-11-14 | $9.06 | $10.70 | 600 | — | — |
| 1996-11-13 | $9.13 | $10.78 | 2,000 | — | — |
| 1996-11-12 | $9.19 | $10.85 | 32,000 | — | — |
| 1996-11-11 | $9.13 | $10.78 | 12,800 | — | — |
| 1996-11-08 | $9.31 | $11.00 | 24,400 | — | — |
| 1996-11-07 | $9.38 | $11.07 | 27,400 | — | — |
| 1996-11-06 | $9.19 | $10.85 | 6,000 | — | — |
| 1996-11-05 | $9.13 | $10.78 | 26,200 | — | — |
| 1996-11-04 | $9.19 | $10.85 | 8,800 | — | — |
| 1996-11-01 | $9.00 | $10.63 | 10,800 | — | — |
| 1996-10-31 | $9.00 | $10.63 | 12,200 | — | — |
| 1996-10-30 | $8.94 | $10.55 | 4,200 | — | — |
| 1996-10-29 | $8.94 | $10.55 | 12,400 | — | — |
| 1996-10-28 | $9.00 | $10.63 | 15,200 | — | — |
| 1996-10-25 | $9.13 | $10.78 | 36,200 | — | — |
| 1996-10-24 | $9.00 | $10.63 | 3,000 | — | — |
| 1996-10-23 | $8.94 | $10.55 | 9,400 | — | — |
| 1996-10-22 | $9.00 | $10.63 | 11,200 | — | — |
| 1996-10-21 | $8.75 | $10.33 | 11,000 | — | — |
| 1996-10-18 | $9.19 | $10.85 | 40,200 | — | — |
| 1996-10-17 | $9.13 | $10.78 | 23,800 | — | — |
| 1996-10-16 | $8.88 | $10.48 | 12,200 | — | — |
| 1996-10-15 | $8.88 | $10.48 | 16,800 | — | — |
| 1996-10-14 | $8.88 | $10.48 | 11,800 | — | — |
| 1996-10-11 | $8.88 | $10.48 | 15,400 | — | — |
| 1996-10-10 | $9.00 | $10.63 | 4,200 | — | — |
| 1996-10-09 | $9.00 | $10.63 | 77,200 | — | — |
| 1996-10-08 | $9.00 | $10.63 | 4,400 | — | — |
| 1996-10-07 | $8.88 | $10.48 | 9,000 | — | — |
| 1996-10-04 | $8.94 | $10.55 | 11,400 | — | — |
| 1996-10-03 | $9.00 | $10.63 | 44,000 | — | — |
| 1996-10-02 | $9.06 | $10.70 | 4,400 | — | — |
| 1996-10-01 | $9.06 | $10.70 | 13,200 | — | — |
| 1996-09-30 | $9.19 | $10.85 | 3,000 | — | — |
| 1996-09-27 | $9.13 | $10.78 | 2,000 | — | — |
| 1996-09-26 | $9.13 | $10.78 | 2,000 | — | — |
| 1996-09-25 | $9.19 | $10.74 | 10,400 | — | — |
| 1996-09-24 | $9.06 | $10.60 | 2,400 | — | — |
| 1996-09-23 | $9.00 | $10.52 | 2,400 | — | — |
| 1996-09-20 | $9.00 | $10.52 | 18,200 | — | — |
| 1996-09-19 | $9.19 | $10.74 | 6,400 | — | — |
| 1996-09-18 | $9.31 | $10.89 | 34,000 | — | — |
| 1996-09-17 | $9.44 | $11.04 | 83,000 | — | — |
| 1996-09-16 | $9.56 | $11.18 | 7,400 | — | — |
| 1996-09-13 | $9.50 | $11.11 | 20,400 | — | — |
| 1996-09-12 | $9.38 | $10.96 | 7,400 | — | — |
| 1996-09-11 | $9.31 | $10.89 | 4,600 | — | — |
| 1996-09-10 | $9.38 | $10.96 | 0 | — | — |
| 1996-09-09 | $9.38 | $10.96 | 9,600 | — | — |
| 1996-09-06 | $9.38 | $10.96 | 10,200 | — | — |
| 1996-09-05 | $9.38 | $10.96 | 8,600 | — | — |
| 1996-09-04 | $9.38 | $10.96 | 9,000 | — | — |
| 1996-09-03 | $9.31 | $10.89 | 0 | — | — |
| 1996-08-30 | $9.31 | $10.89 | 3,600 | — | — |
| 1996-08-29 | $9.38 | $10.96 | 4,200 | — | — |
| 1996-08-28 | $9.44 | $11.04 | 6,400 | — | — |
| 1996-08-27 | $9.38 | $10.96 | 14,400 | — | — |
| 1996-08-26 | $9.38 | $10.96 | 5,400 | — | — |
| 1996-08-23 | $9.38 | $10.96 | 18,600 | — | — |
| 1996-08-22 | $9.38 | $10.96 | 6,000 | — | — |
| 1996-08-21 | $9.38 | $10.96 | 16,800 | — | — |
| 1996-08-20 | $9.38 | $10.96 | 15,000 | — | — |
| 1996-08-19 | $9.38 | $10.96 | 19,200 | — | — |
| 1996-08-16 | $9.25 | $10.82 | 400 | — | — |
| 1996-08-15 | $9.31 | $10.89 | 1,200 | — | — |
| 1996-08-14 | $9.19 | $10.74 | 9,000 | — | — |
| 1996-08-13 | $9.50 | $11.11 | 33,000 | — | — |
| 1996-08-12 | $9.44 | $11.04 | 5,200 | — | — |
| 1996-08-09 | $9.44 | $11.04 | 12,800 | — | — |
| 1996-08-08 | $9.50 | $11.11 | 9,000 | — | — |
| 1996-08-07 | $9.50 | $11.11 | 8,800 | — | — |
| 1996-08-06 | $9.50 | $11.11 | 16,800 | — | — |
| 1996-08-05 | $9.50 | $11.11 | 13,600 | — | — |
| 1996-08-02 | $9.50 | $11.11 | 14,000 | — | — |
| 1996-08-01 | $9.31 | $10.89 | 28,400 | — | — |
| 1996-07-31 | $9.13 | $10.67 | 14,800 | — | — |
| 1996-07-30 | $8.94 | $10.45 | 9,800 | — | — |
| 1996-07-29 | $8.88 | $10.38 | 12,600 | — | — |
| 1996-07-26 | $8.75 | $10.23 | 2,800 | — | — |
| 1996-07-25 | $8.75 | $10.23 | 12,600 | — | — |
| 1996-07-24 | $8.69 | $10.16 | 17,000 | — | — |
| 1996-07-23 | $8.75 | $10.23 | 45,800 | — | — |
| 1996-07-22 | $8.88 | $10.38 | 49,200 | — | — |
| 1996-07-19 | $8.94 | $10.45 | 45,800 | — | — |
| 1996-07-18 | $8.81 | $10.30 | 8,200 | — | — |
| 1996-07-17 | $8.75 | $10.23 | 17,800 | — | — |
| 1996-07-16 | $8.75 | $10.23 | 12,800 | — | — |
| 1996-07-15 | $8.63 | $10.09 | 11,600 | — | — |
| 1996-07-12 | $8.50 | $9.94 | 2,200 | — | — |
| 1996-07-11 | $8.56 | $10.01 | 13,800 | — | — |
| 1996-07-10 | $8.38 | $9.79 | 12,200 | — | — |
| 1996-07-09 | $8.81 | $10.30 | 6,000 | — | — |
| 1996-07-08 | $8.69 | $10.16 | 12,800 | — | — |
| 1996-07-05 | $8.88 | $10.38 | 0 | — | — |
| 1996-07-03 | $8.88 | $10.38 | 11,600 | — | — |
| 1996-07-02 | $8.88 | $10.38 | 3,400 | — | — |
| 1996-07-01 | $8.94 | $10.45 | 5,600 | — | — |
| 1996-06-28 | $8.88 | $10.38 | 26,000 | — | — |
| 1996-06-27 | $8.94 | $10.45 | 13,000 | — | — |
| 1996-06-26 | $9.13 | $10.67 | 4,000 | — | — |
| 1996-06-25 | $9.19 | $10.64 | 57,200 | — | — |
| 1996-06-24 | $9.38 | $10.85 | 3,400 | — | — |
| 1996-06-21 | $9.38 | $10.85 | 35,200 | — | — |
| 1996-06-20 | $9.31 | $10.78 | 9,600 | — | — |
| 1996-06-19 | $9.44 | $10.93 | 5,400 | — | — |
| 1996-06-18 | $9.44 | $10.93 | 17,800 | — | — |
| 1996-06-17 | $9.38 | $10.85 | 5,200 | — | — |
| 1996-06-14 | $9.38 | $10.85 | 4,000 | — | — |
| 1996-06-13 | $9.25 | $10.71 | 6,000 | — | — |
| 1996-06-12 | $9.19 | $10.64 | 12,200 | — | — |
| 1996-06-11 | $9.00 | $10.42 | 8,200 | — | — |
| 1996-06-10 | $9.13 | $10.57 | 5,200 | — | — |
| 1996-06-07 | $9.13 | $10.57 | 2,600 | — | — |
| 1996-06-06 | $9.19 | $10.64 | 2,600 | — | — |
| 1996-06-05 | $9.19 | $10.64 | 5,000 | — | — |
| 1996-06-04 | $9.19 | $10.64 | 5,600 | — | — |
| 1996-06-03 | $9.44 | $10.93 | 5,000 | — | — |
| 1996-05-31 | $9.50 | $11.00 | 8,400 | — | — |
| 1996-05-30 | $9.31 | $10.78 | 200 | — | — |
| 1996-05-29 | $9.31 | $10.78 | 12,400 | — | — |
| 1996-05-28 | $9.63 | $11.14 | 1,000 | — | — |
| 1996-05-24 | $9.69 | $11.22 | 7,000 | — | — |
| 1996-05-23 | $9.88 | $11.43 | 9,800 | — | — |
| 1996-05-22 | $9.88 | $11.43 | 13,600 | — | — |
| 1996-05-21 | $9.81 | $11.36 | 10,200 | — | — |
| 1996-05-20 | $9.88 | $11.43 | 12,400 | — | — |
| 1996-05-17 | $9.88 | $11.43 | 13,200 | — | — |
| 1996-05-16 | $9.81 | $11.36 | 10,800 | — | — |
| 1996-05-15 | $9.69 | $11.22 | 20,000 | — | — |
| 1996-05-14 | $9.63 | $11.14 | 11,000 | — | — |
| 1996-05-13 | $9.56 | $11.07 | 9,600 | — | — |
| 1996-05-10 | $9.69 | $11.22 | 12,600 | — | — |
| 1996-05-09 | $9.81 | $11.36 | 10,600 | — | — |
| 1996-05-08 | $9.88 | $11.43 | 27,400 | — | — |
| 1996-05-07 | $9.75 | $11.29 | 14,000 | — | — |
| 1996-05-06 | $9.69 | $11.22 | 33,400 | — | — |
| 1996-05-03 | $9.81 | $11.36 | 5,600 | — | — |
| 1996-05-02 | $9.69 | $11.22 | 11,800 | — | — |
| 1996-05-01 | $9.69 | $11.22 | 18,800 | — | — |
| 1996-04-30 | $9.63 | $11.14 | 11,200 | — | — |
| 1996-04-29 | $9.63 | $11.14 | 8,000 | — | — |
| 1996-04-26 | $9.56 | $11.07 | 3,800 | — | — |
| 1996-04-25 | $9.56 | $11.07 | 20,000 | — | — |
| 1996-04-24 | $9.69 | $11.22 | 6,000 | — | — |
| 1996-04-23 | $9.63 | $11.14 | 40,000 | — | — |
| 1996-04-22 | $9.56 | $11.07 | 16,000 | — | — |
| 1996-04-19 | $9.50 | $11.00 | 9,600 | — | — |
| 1996-04-18 | $9.31 | $10.78 | 4,400 | — | — |
| 1996-04-17 | $9.25 | $10.71 | 15,200 | — | — |
| 1996-04-16 | $9.38 | $10.85 | 31,000 | — | — |
| 1996-04-15 | $9.25 | $10.71 | 19,200 | — | — |
| 1996-04-12 | $9.13 | $10.57 | 8,400 | — | — |
| 1996-04-11 | $9.25 | $10.71 | 14,000 | — | — |
| 1996-04-10 | $9.31 | $10.78 | 11,800 | — | — |
| 1996-04-09 | $9.44 | $10.93 | 1,200 | — | — |
| 1996-04-08 | $9.38 | $10.85 | 14,400 | — | — |
| 1996-04-04 | $9.38 | $10.85 | 8,200 | — | — |
| 1996-04-03 | $9.44 | $10.93 | 9,400 | — | — |
| 1996-04-02 | $9.50 | $11.00 | 16,800 | — | — |
| 1996-04-01 | $9.56 | $11.07 | 29,200 | — | — |
| 1996-03-29 | $9.69 | $11.22 | 85,600 | — | — |
| 1996-03-28 | $9.31 | $10.78 | 21,000 | — | — |
| 1996-03-27 | $9.31 | $10.78 | 4,200 | — | — |
| 1996-03-26 | $9.44 | $10.82 | 31,400 | — | — |
| 1996-03-25 | $9.31 | $10.68 | 32,800 | — | — |
| 1996-03-22 | $9.44 | $10.82 | 7,000 | — | — |
| 1996-03-21 | $9.44 | $10.82 | 15,000 | — | — |
| 1996-03-20 | $9.44 | $10.82 | 36,000 | — | — |
| 1996-03-19 | $9.00 | $10.32 | 12,800 | — | — |
| 1996-03-18 | $9.00 | $10.32 | 11,800 | — | — |
| 1996-03-15 | $8.94 | $10.25 | 20,400 | — | — |
| 1996-03-14 | $9.06 | $10.39 | 11,200 | — | — |
| 1996-03-13 | $9.19 | $10.54 | 10,000 | — | — |
| 1996-03-12 | $9.19 | $10.54 | 10,400 | — | — |
| 1996-03-11 | $9.25 | $10.61 | 7,200 | — | — |
| 1996-03-08 | $9.25 | $10.61 | 6,400 | — | — |
| 1996-03-07 | $9.31 | $10.68 | 8,800 | — | — |
| 1996-03-06 | $9.19 | $10.54 | 8,600 | — | — |
| 1996-03-05 | $9.38 | $10.75 | 6,200 | — | — |
| 1996-03-04 | $9.44 | $10.82 | 12,200 | — | — |
| 1996-03-01 | $9.25 | $10.61 | 11,800 | — | — |
| 1996-02-29 | $9.31 | $10.68 | 21,200 | — | — |
| 1996-02-28 | $9.38 | $10.75 | 10,800 | — | — |
| 1996-02-27 | $9.38 | $10.75 | 3,600 | — | — |
| 1996-02-26 | $9.44 | $10.82 | 22,000 | — | — |
| 1996-02-23 | $9.50 | $10.89 | 31,200 | — | — |
| 1996-02-22 | $9.50 | $10.89 | 25,000 | — | — |
| 1996-02-21 | $9.38 | $10.75 | 3,400 | — | — |
| 1996-02-20 | $9.38 | $10.75 | 28,000 | — | — |
| 1996-02-16 | $9.19 | $10.54 | 22,000 | — | — |
| 1996-02-15 | $9.06 | $10.39 | 25,600 | — | — |
| 1996-02-14 | $9.19 | $10.54 | 15,400 | — | — |
| 1996-02-13 | $9.19 | $10.54 | 15,400 | — | — |
| 1996-02-12 | $9.25 | $10.61 | 24,600 | — | — |
| 1996-02-09 | $9.31 | $10.68 | 4,600 | — | — |
| 1996-02-08 | $9.44 | $10.82 | 5,600 | — | — |
| 1996-02-07 | $9.38 | $10.75 | 2,400 | — | — |
| 1996-02-06 | $9.38 | $10.75 | 6,600 | — | — |
| 1996-02-05 | $9.44 | $10.82 | 15,600 | — | — |
| 1996-02-02 | $9.44 | $10.82 | 15,400 | — | — |
| 1996-02-01 | $9.50 | $10.89 | 14,400 | — | — |
| 1996-01-31 | $9.69 | $11.11 | 28,200 | — | — |
| 1996-01-30 | $9.69 | $11.11 | 30,200 | — | — |
| 1996-01-29 | $9.63 | $11.04 | 9,600 | — | — |
| 1996-01-26 | $9.69 | $11.11 | 22,200 | — | — |
| 1996-01-25 | $9.69 | $11.11 | 10,800 | — | — |
| 1996-01-24 | $9.63 | $11.04 | 53,800 | — | — |
| 1996-01-23 | $9.69 | $11.11 | 27,600 | — | — |
| 1996-01-22 | $9.50 | $10.89 | 51,600 | — | — |
| 1996-01-19 | $9.75 | $11.18 | 59,600 | — | — |
| 1996-01-18 | $9.50 | $10.89 | 38,400 | — | — |
| 1996-01-17 | $9.38 | $10.75 | 24,400 | — | — |
| 1996-01-16 | $9.38 | $10.75 | 15,200 | — | — |
| 1996-01-15 | $9.31 | $10.68 | 53,600 | — | — |
| 1996-01-12 | $9.31 | $10.68 | 53,200 | — | — |
| 1996-01-11 | $9.19 | $10.54 | 15,200 | — | — |
| 1996-01-10 | $9.13 | $10.46 | 15,400 | — | — |
| 1996-01-09 | $9.25 | $10.61 | 26,400 | — | — |
| 1996-01-08 | $9.25 | $10.61 | 12,600 | — | — |
| 1996-01-05 | $9.19 | $10.54 | 23,600 | — | — |
| 1996-01-04 | $8.88 | $10.18 | 16,400 | — | — |
| 1996-01-03 | $8.88 | $10.18 | 1,400 | — | — |
| 1996-01-02 | $8.88 | $10.18 | 13,800 | — | — |