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
- 1993-11-23 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 | $10.53 | $10.92 | 66,150 | — | — |
| 1996-12-30 | $10.72 | $11.12 | 63,900 | — | — |
| 1996-12-27 | $10.78 | $11.18 | 71,100 | — | — |
| 1996-12-26 | $10.78 | $11.18 | 900 | — | — |
| 1996-12-24 | $10.83 | $11.23 | 900 | — | — |
| 1996-12-23 | $10.83 | $11.23 | 86,850 | — | — |
| 1996-12-20 | $10.75 | $11.15 | 49,500 | — | — |
| 1996-12-19 | $10.78 | $11.18 | 54,900 | — | — |
| 1996-12-18 | $10.67 | $11.06 | 55,350 | — | — |
| 1996-12-17 | $10.72 | $11.12 | 288,450 | — | — |
| 1996-12-16 | $10.64 | $11.03 | 494,550 | — | — |
| 1996-12-13 | $10.50 | $10.89 | 66,600 | — | — |
| 1996-12-12 | $10.44 | $10.83 | 132,750 | — | — |
| 1996-12-11 | $10.53 | $10.92 | 275,850 | — | — |
| 1996-12-10 | $10.61 | $11.00 | 148,500 | — | — |
| 1996-12-09 | $10.94 | $11.35 | 248,850 | — | — |
| 1996-12-06 | $10.67 | $11.06 | 180,450 | — | — |
| 1996-12-05 | $10.39 | $10.77 | 2,250 | — | — |
| 1996-12-04 | $10.39 | $10.77 | 105,300 | — | — |
| 1996-12-03 | $10.44 | $10.83 | 87,750 | — | — |
| 1996-12-02 | $10.33 | $10.71 | 69,750 | — | — |
| 1996-11-29 | $10.44 | $10.83 | 22,950 | — | — |
| 1996-11-27 | $10.39 | $10.77 | 187,200 | — | — |
| 1996-11-26 | $10.42 | $10.80 | 171,000 | — | — |
| 1996-11-25 | $10.58 | $10.97 | 180,900 | — | — |
| 1996-11-22 | $10.67 | $11.06 | 499,950 | — | — |
| 1996-11-21 | $10.97 | $11.38 | 969,300 | — | — |
| 1996-11-20 | $10.72 | $11.12 | 745,650 | — | — |
| 1996-11-19 | $10.22 | $10.60 | 55,350 | — | — |
| 1996-11-18 | $10.17 | $10.54 | 138,600 | — | — |
| 1996-11-15 | $10.06 | $10.43 | 78,300 | — | — |
| 1996-11-14 | $10.00 | $10.37 | 26,550 | — | — |
| 1996-11-13 | $10.03 | $10.40 | 46,350 | — | — |
| 1996-11-12 | $10.00 | $10.37 | 121,050 | — | — |
| 1996-11-11 | $9.89 | $10.25 | 40,500 | — | — |
| 1996-11-08 | $9.97 | $10.34 | 181,800 | — | — |
| 1996-11-07 | $10.11 | $10.48 | 109,800 | — | — |
| 1996-11-06 | $10.06 | $10.43 | 532,350 | — | — |
| 1996-11-05 | $10.11 | $10.48 | 402,750 | — | — |
| 1996-11-04 | $9.92 | $10.28 | 437,400 | — | — |
| 1996-11-01 | $9.67 | $10.02 | 121,050 | — | — |
| 1996-10-31 | $9.72 | $10.08 | 387,900 | — | — |
| 1996-10-30 | $9.53 | $9.88 | 124,650 | — | — |
| 1996-10-29 | $9.44 | $9.74 | 250,200 | — | — |
| 1996-10-28 | $9.39 | $9.68 | 13,500 | — | — |
| 1996-10-25 | $9.39 | $9.68 | 181,350 | — | — |
| 1996-10-24 | $9.44 | $9.74 | 24,300 | — | — |
| 1996-10-23 | $9.44 | $9.74 | 64,800 | — | — |
| 1996-10-22 | $9.33 | $9.62 | 301,950 | — | — |
| 1996-10-21 | $9.49 | $9.78 | 131,850 | — | — |
| 1996-10-18 | $9.58 | $9.88 | 636,300 | — | — |
| 1996-10-17 | $9.17 | $9.45 | 135,900 | — | — |
| 1996-10-16 | $9.06 | $9.33 | 237,600 | — | — |
| 1996-10-15 | $8.89 | $9.17 | 97,200 | — | — |
| 1996-10-14 | $8.85 | $9.12 | 219,600 | — | — |
| 1996-10-11 | $8.72 | $8.99 | 171,000 | — | — |
| 1996-10-10 | $8.72 | $8.99 | 171,900 | — | — |
| 1996-10-09 | $8.56 | $8.82 | 177,300 | — | — |
| 1996-10-08 | $8.50 | $8.76 | 221,400 | — | — |
| 1996-10-07 | $8.33 | $8.59 | 15,750 | — | — |
| 1996-10-04 | $8.22 | $8.48 | 51,300 | — | — |
| 1996-10-03 | $8.31 | $8.56 | 131,850 | — | — |
| 1996-10-02 | $8.28 | $8.53 | 21,150 | — | — |
| 1996-10-01 | $8.19 | $8.45 | 50,400 | — | — |
| 1996-09-30 | $8.28 | $8.53 | 72,450 | — | — |
| 1996-09-27 | $8.36 | $8.62 | 301,050 | — | — |
| 1996-09-26 | $8.28 | $8.53 | 413,100 | — | — |
| 1996-09-25 | $8.19 | $8.45 | 36,450 | — | — |
| 1996-09-24 | $8.25 | $8.50 | 36,450 | — | — |
| 1996-09-23 | $8.28 | $8.53 | 2,250 | — | — |
| 1996-09-20 | $8.28 | $8.53 | 14,850 | — | — |
| 1996-09-19 | $8.17 | $8.42 | 4,050 | — | — |
| 1996-09-18 | $8.17 | $8.42 | 5,400 | — | — |
| 1996-09-17 | $8.19 | $8.45 | 22,500 | — | — |
| 1996-09-16 | $8.28 | $8.53 | 15,300 | — | — |
| 1996-09-13 | $8.17 | $8.42 | 94,500 | — | — |
| 1996-09-12 | $8.33 | $8.59 | 55,350 | — | — |
| 1996-09-11 | $8.33 | $8.59 | 64,350 | — | — |
| 1996-09-10 | $8.28 | $8.53 | 136,350 | — | — |
| 1996-09-09 | $8.46 | $8.72 | 114,750 | — | — |
| 1996-09-06 | $8.28 | $8.53 | 2,250 | — | — |
| 1996-09-05 | $8.28 | $8.53 | 13,050 | — | — |
| 1996-09-04 | $8.33 | $8.59 | 30,600 | — | — |
| 1996-09-03 | $8.25 | $8.50 | 68,850 | — | — |
| 1996-08-30 | $8.33 | $8.59 | 152,100 | — | — |
| 1996-08-29 | $8.06 | $8.30 | 32,850 | — | — |
| 1996-08-28 | $8.00 | $8.25 | 76,050 | — | — |
| 1996-08-27 | $7.86 | $8.10 | 177,300 | — | — |
| 1996-08-26 | $7.85 | $8.09 | 50,400 | — | — |
| 1996-08-23 | $7.94 | $8.19 | 9,450 | — | — |
| 1996-08-22 | $7.84 | $8.09 | 15,000 | — | — |
| 1996-08-21 | $7.92 | $8.16 | 3,000 | — | — |
| 1996-08-20 | $7.83 | $8.07 | 0 | — | — |
| 1996-08-19 | $7.83 | $8.07 | 0 | — | — |
| 1996-08-16 | $7.83 | $8.07 | 9,000 | — | — |
| 1996-08-15 | $7.83 | $8.07 | 6,600 | — | — |
| 1996-08-14 | $7.88 | $8.12 | 21,000 | — | — |
| 1996-08-13 | $7.85 | $8.10 | 3,600 | — | — |
| 1996-08-12 | $7.92 | $8.16 | 3,600 | — | — |
| 1996-08-09 | $7.88 | $8.12 | 3,000 | — | — |
| 1996-08-08 | $7.92 | $8.16 | 600 | — | — |
| 1996-08-07 | $7.83 | $8.07 | 7,800 | — | — |
| 1996-08-06 | $7.88 | $8.12 | 7,200 | — | — |
| 1996-08-05 | $7.83 | $8.07 | 55,800 | — | — |
| 1996-08-02 | $7.88 | $8.12 | 61,200 | — | — |
| 1996-08-01 | $7.83 | $8.07 | 3,000 | — | — |
| 1996-07-31 | $7.88 | $8.12 | 51,600 | — | — |
| 1996-07-30 | $7.83 | $8.07 | 10,200 | — | — |
| 1996-07-29 | $7.85 | $8.04 | 1,402,200 | — | — |
| 1996-07-26 | $7.88 | $8.06 | 9,000 | — | — |
| 1996-07-25 | $7.88 | $8.06 | 15,000 | — | — |
| 1996-07-24 | $7.96 | $8.15 | 160,200 | — | — |
| 1996-07-23 | $7.88 | $8.06 | 732,600 | — | — |
| 1996-07-22 | $7.88 | $8.06 | 29,400 | — | — |
| 1996-07-19 | $7.88 | $8.06 | 24,000 | — | — |
| 1996-07-18 | $7.88 | $8.06 | 1,149,600 | — | — |
| 1996-07-17 | $7.85 | $8.04 | 1,124,400 | — | — |
| 1996-07-16 | $7.85 | $8.04 | 302,400 | — | — |
| 1996-07-15 | $7.81 | $8.00 | 621,000 | — | — |
| 1996-07-12 | $7.83 | $8.02 | 51,600 | — | — |
| 1996-07-11 | $7.90 | $8.08 | 213,000 | — | — |
| 1996-07-10 | $8.08 | $8.27 | 542,400 | — | — |
| 1996-07-09 | $8.08 | $8.27 | 41,400 | — | — |
| 1996-07-08 | $8.04 | $8.23 | 72,600 | — | — |
| 1996-07-05 | $8.06 | $8.25 | 93,600 | — | — |
| 1996-07-03 | $8.08 | $8.27 | 367,200 | — | — |
| 1996-07-02 | $8.08 | $8.27 | 101,400 | — | — |
| 1996-07-01 | $8.15 | $8.34 | 79,200 | — | — |
| 1996-06-28 | $8.17 | $8.36 | 296,400 | — | — |
| 1996-06-27 | $8.04 | $8.23 | 241,800 | — | — |
| 1996-06-26 | $7.85 | $8.04 | 59,400 | — | — |
| 1996-06-25 | $7.88 | $8.06 | 127,200 | — | — |
| 1996-06-24 | $7.75 | $7.93 | 35,400 | — | — |
| 1996-06-21 | $7.77 | $7.95 | 19,200 | — | — |
| 1996-06-20 | $7.79 | $7.98 | 111,000 | — | — |
| 1996-06-19 | $7.90 | $8.08 | 48,000 | — | — |
| 1996-06-18 | $7.88 | $8.06 | 114,600 | — | — |
| 1996-06-17 | $7.96 | $8.15 | 70,800 | — | — |
| 1996-06-14 | $7.94 | $8.12 | 10,800 | — | — |
| 1996-06-13 | $7.94 | $8.12 | 10,200 | — | — |
| 1996-06-12 | $7.94 | $8.12 | 8,400 | — | — |
| 1996-06-11 | $7.94 | $8.12 | 54,000 | — | — |
| 1996-06-10 | $7.92 | $8.10 | 216,000 | — | — |
| 1996-06-07 | $7.94 | $8.12 | 133,800 | — | — |
| 1996-06-06 | $7.96 | $8.15 | 43,800 | — | — |
| 1996-06-05 | $7.94 | $8.12 | 28,200 | — | — |
| 1996-06-04 | $7.94 | $8.12 | 18,600 | — | — |
| 1996-06-03 | $7.94 | $8.12 | 48,600 | — | — |
| 1996-05-31 | $7.98 | $8.17 | 4,800 | — | — |
| 1996-05-30 | $7.94 | $8.12 | 81,600 | — | — |
| 1996-05-29 | $7.94 | $8.12 | 178,200 | — | — |
| 1996-05-28 | $7.90 | $8.08 | 268,200 | — | — |
| 1996-05-24 | $7.92 | $8.10 | 184,200 | — | — |
| 1996-05-23 | $7.79 | $7.98 | 388,200 | — | — |
| 1996-05-22 | $7.67 | $7.85 | 51,600 | — | — |
| 1996-05-21 | $7.69 | $7.87 | 102,000 | — | — |
| 1996-05-20 | $7.71 | $7.89 | 115,800 | — | — |
| 1996-05-17 | $7.65 | $7.83 | 28,200 | — | — |
| 1996-05-16 | $7.67 | $7.85 | 600 | — | — |
| 1996-05-15 | $7.67 | $7.85 | 9,000 | — | — |
| 1996-05-14 | $7.63 | $7.80 | 229,200 | — | — |
| 1996-05-13 | $7.48 | $7.66 | 48,000 | — | — |
| 1996-05-10 | $7.46 | $7.63 | 18,600 | — | — |
| 1996-05-09 | $7.42 | $7.59 | 141,600 | — | — |
| 1996-05-08 | $7.44 | $7.61 | 102,000 | — | — |
| 1996-05-07 | $7.50 | $7.68 | 24,000 | — | — |
| 1996-05-06 | $7.54 | $7.72 | 166,200 | — | — |
| 1996-05-03 | $7.44 | $7.61 | 427,800 | — | — |
| 1996-05-02 | $7.29 | $7.46 | 171,000 | — | — |
| 1996-05-01 | $7.29 | $7.46 | 48,000 | — | — |
| 1996-04-30 | $7.29 | $7.46 | 10,800 | — | — |
| 1996-04-29 | $7.33 | $7.51 | 35,400 | — | — |
| 1996-04-26 | $7.27 | $7.40 | 7,800 | — | — |
| 1996-04-25 | $7.23 | $7.36 | 60,600 | — | — |
| 1996-04-24 | $7.26 | $7.39 | 70,800 | — | — |
| 1996-04-23 | $7.33 | $7.46 | 8,400 | — | — |
| 1996-04-22 | $7.29 | $7.42 | 157,200 | — | — |
| 1996-04-19 | $7.33 | $7.46 | 185,400 | — | — |
| 1996-04-18 | $7.33 | $7.46 | 2,400 | — | — |
| 1996-04-17 | $7.42 | $7.55 | 73,200 | — | — |
| 1996-04-16 | $7.42 | $7.55 | 256,800 | — | — |
| 1996-04-15 | $7.33 | $7.46 | 256,800 | — | — |
| 1996-04-12 | $7.31 | $7.44 | 164,400 | — | — |
| 1996-04-11 | $7.23 | $7.36 | 165,000 | — | — |
| 1996-04-10 | $7.17 | $7.29 | 43,200 | — | — |
| 1996-04-09 | $7.23 | $7.36 | 153,000 | — | — |
| 1996-04-08 | $7.25 | $7.38 | 118,200 | — | — |
| 1996-04-04 | $7.42 | $7.55 | 37,200 | — | — |
| 1996-04-03 | $7.50 | $7.63 | 301,800 | — | — |
| 1996-04-02 | $7.25 | $7.38 | 136,800 | — | — |
| 1996-04-01 | $7.29 | $7.42 | 75,000 | — | — |
| 1996-03-29 | $7.33 | $7.46 | 513,600 | — | — |
| 1996-03-28 | $7.17 | $7.29 | 18,000 | — | — |
| 1996-03-27 | $7.17 | $7.29 | 1,800 | — | — |
| 1996-03-26 | $7.13 | $7.25 | 82,200 | — | — |
| 1996-03-25 | $7.08 | $7.21 | 45,600 | — | — |
| 1996-03-22 | $7.04 | $7.17 | 13,800 | — | — |
| 1996-03-21 | $7.04 | $7.17 | 86,400 | — | — |
| 1996-03-20 | $7.10 | $7.23 | 63,000 | — | — |
| 1996-03-19 | $7.08 | $7.21 | 130,800 | — | — |
| 1996-03-18 | $7.04 | $7.17 | 12,600 | — | — |
| 1996-03-15 | $7.04 | $7.17 | 61,800 | — | — |
| 1996-03-14 | $7.05 | $7.18 | 3,000 | — | — |
| 1996-03-13 | $7.08 | $7.21 | 13,800 | — | — |
| 1996-03-12 | $7.10 | $7.23 | 31,200 | — | — |
| 1996-03-11 | $7.21 | $7.34 | 119,400 | — | — |
| 1996-03-08 | $7.08 | $7.21 | 460,800 | — | — |
| 1996-03-07 | $7.23 | $7.36 | 364,800 | — | — |
| 1996-03-06 | $7.17 | $7.29 | 391,800 | — | — |
| 1996-03-05 | $7.08 | $7.21 | 119,400 | — | — |
| 1996-03-04 | $7.08 | $7.21 | 145,800 | — | — |
| 1996-03-01 | $6.88 | $7.00 | 55,800 | — | — |
| 1996-02-29 | $6.88 | $7.00 | 39,600 | — | — |
| 1996-02-28 | $6.93 | $7.05 | 184,800 | — | — |
| 1996-02-27 | $6.90 | $7.02 | 334,800 | — | — |
| 1996-02-26 | $6.92 | $7.04 | 12,600 | — | — |
| 1996-02-23 | $6.92 | $7.04 | 289,200 | — | — |
| 1996-02-22 | $6.92 | $7.04 | 13,800 | — | — |
| 1996-02-21 | $6.88 | $7.00 | 659,400 | — | — |
| 1996-02-20 | $6.88 | $7.00 | 168,600 | — | — |
| 1996-02-16 | $7.00 | $7.12 | 166,800 | — | — |
| 1996-02-15 | $7.02 | $7.14 | 130,800 | — | — |
| 1996-02-14 | $7.04 | $7.17 | 356,400 | — | — |
| 1996-02-13 | $6.98 | $7.10 | 171,000 | — | — |
| 1996-02-12 | $6.96 | $7.08 | 125,400 | — | — |
| 1996-02-09 | $6.88 | $7.00 | 166,200 | — | — |
| 1996-02-08 | $6.81 | $6.93 | 257,400 | — | — |
| 1996-02-07 | $6.76 | $6.88 | 314,400 | — | — |
| 1996-02-06 | $6.79 | $6.91 | 84,000 | — | — |
| 1996-02-05 | $6.83 | $6.95 | 167,400 | — | — |
| 1996-02-02 | $6.79 | $6.91 | 544,200 | — | — |
| 1996-02-01 | $6.67 | $6.78 | 318,000 | — | — |
| 1996-01-31 | $6.58 | $6.70 | 12,000 | — | — |
| 1996-01-30 | $6.67 | $6.78 | 600 | — | — |
| 1996-01-29 | $6.60 | $6.69 | 218,400 | — | — |
| 1996-01-26 | $6.63 | $6.71 | 775,800 | — | — |
| 1996-01-25 | $6.58 | $6.67 | 70,200 | — | — |
| 1996-01-24 | $6.56 | $6.64 | 238,800 | — | — |
| 1996-01-23 | $6.54 | $6.62 | 46,800 | — | — |
| 1996-01-22 | $6.58 | $6.67 | 42,000 | — | — |
| 1996-01-19 | $6.57 | $6.66 | 132,000 | — | — |
| 1996-01-18 | $6.60 | $6.69 | 108,000 | — | — |
| 1996-01-17 | $6.63 | $6.71 | 280,800 | — | — |
| 1996-01-16 | $6.54 | $6.62 | 70,800 | — | — |
| 1996-01-15 | $6.58 | $6.67 | 135,600 | — | — |
| 1996-01-12 | $6.60 | $6.69 | 435,600 | — | — |
| 1996-01-11 | $6.54 | $6.62 | 157,200 | — | — |
| 1996-01-10 | $6.58 | $6.67 | 749,400 | — | — |
| 1996-01-09 | $6.50 | $6.58 | 204,000 | — | — |
| 1996-01-08 | $6.63 | $6.71 | 0 | — | — |
| 1996-01-05 | $6.63 | $6.71 | 41,400 | — | — |
| 1996-01-04 | $6.56 | $6.64 | 150,600 | — | — |
| 1996-01-03 | $6.63 | $6.71 | 398,400 | — | — |
| 1996-01-02 | $6.52 | $6.60 | 66,000 | — | — |