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
- 1988-09-26 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 | $9.13 | $22.66 | 27,300 | — | — |
| 1996-12-30 | $9.25 | $22.97 | 63,800 | — | — |
| 1996-12-27 | $9.06 | $22.51 | 79,700 | — | — |
| 1996-12-26 | $9.06 | $22.51 | 32,900 | — | — |
| 1996-12-24 | $9.13 | $22.66 | 49,400 | — | — |
| 1996-12-23 | $9.00 | $22.35 | 40,200 | — | — |
| 1996-12-20 | $9.13 | $22.66 | 54,400 | — | — |
| 1996-12-19 | $9.00 | $22.35 | 7,800 | — | — |
| 1996-12-18 | $9.13 | $22.66 | 33,300 | — | — |
| 1996-12-17 | $9.00 | $22.35 | 111,500 | — | — |
| 1996-12-16 | $9.13 | $22.66 | 38,000 | — | — |
| 1996-12-13 | $9.13 | $22.66 | 27,300 | — | — |
| 1996-12-12 | $9.19 | $22.82 | 19,100 | — | — |
| 1996-12-11 | $9.13 | $22.66 | 28,500 | — | — |
| 1996-12-10 | $9.25 | $22.71 | 25,600 | — | — |
| 1996-12-09 | $9.38 | $23.02 | 20,500 | — | — |
| 1996-12-06 | $9.25 | $22.71 | 27,900 | — | — |
| 1996-12-05 | $9.25 | $22.71 | 21,100 | — | — |
| 1996-12-04 | $9.38 | $23.02 | 21,300 | — | — |
| 1996-12-03 | $9.38 | $23.02 | 119,700 | — | — |
| 1996-12-02 | $9.25 | $22.71 | 83,400 | — | — |
| 1996-11-29 | $9.25 | $22.71 | 34,400 | — | — |
| 1996-11-27 | $9.25 | $22.71 | 91,600 | — | — |
| 1996-11-26 | $9.25 | $22.71 | 32,600 | — | — |
| 1996-11-25 | $9.25 | $22.71 | 124,800 | — | — |
| 1996-11-22 | $9.13 | $22.40 | 38,500 | — | — |
| 1996-11-21 | $9.00 | $22.10 | 44,100 | — | — |
| 1996-11-20 | $9.00 | $22.10 | 36,500 | — | — |
| 1996-11-19 | $9.00 | $22.10 | 36,600 | — | — |
| 1996-11-18 | $9.00 | $22.10 | 48,700 | — | — |
| 1996-11-15 | $9.06 | $22.25 | 40,200 | — | — |
| 1996-11-14 | $9.00 | $22.10 | 32,800 | — | — |
| 1996-11-13 | $9.13 | $22.40 | 72,000 | — | — |
| 1996-11-12 | $9.13 | $22.24 | 26,700 | — | — |
| 1996-11-11 | $9.00 | $21.93 | 19,500 | — | — |
| 1996-11-08 | $9.13 | $22.24 | 18,000 | — | — |
| 1996-11-07 | $9.00 | $21.93 | 32,900 | — | — |
| 1996-11-06 | $9.13 | $22.24 | 56,000 | — | — |
| 1996-11-05 | $9.06 | $22.09 | 47,400 | — | — |
| 1996-11-04 | $9.00 | $21.93 | 30,100 | — | — |
| 1996-11-01 | $9.00 | $21.93 | 67,400 | — | — |
| 1996-10-31 | $9.00 | $21.93 | 29,800 | — | — |
| 1996-10-30 | $9.13 | $22.24 | 55,900 | — | — |
| 1996-10-29 | $9.13 | $22.24 | 54,200 | — | — |
| 1996-10-28 | $8.88 | $21.63 | 40,300 | — | — |
| 1996-10-25 | $9.13 | $22.24 | 20,900 | — | — |
| 1996-10-24 | $8.88 | $21.63 | 68,700 | — | — |
| 1996-10-23 | $8.88 | $21.63 | 70,000 | — | — |
| 1996-10-22 | $8.88 | $21.63 | 24,500 | — | — |
| 1996-10-21 | $9.00 | $21.93 | 196,200 | — | — |
| 1996-10-18 | $9.13 | $22.24 | 30,400 | — | — |
| 1996-10-17 | $9.06 | $22.09 | 123,800 | — | — |
| 1996-10-16 | $9.25 | $22.54 | 18,300 | — | — |
| 1996-10-15 | $9.13 | $22.24 | 17,200 | — | — |
| 1996-10-14 | $9.25 | $22.54 | 46,000 | — | — |
| 1996-10-11 | $9.13 | $22.24 | 39,300 | — | — |
| 1996-10-10 | $9.25 | $22.54 | 18,900 | — | — |
| 1996-10-09 | $9.38 | $22.68 | 59,600 | — | — |
| 1996-10-08 | $9.25 | $22.38 | 22,900 | — | — |
| 1996-10-07 | $9.31 | $22.53 | 30,800 | — | — |
| 1996-10-04 | $9.38 | $22.68 | 113,000 | — | — |
| 1996-10-03 | $9.25 | $22.38 | 13,200 | — | — |
| 1996-10-02 | $9.25 | $22.38 | 13,700 | — | — |
| 1996-10-01 | $9.25 | $22.38 | 66,800 | — | — |
| 1996-09-30 | $9.13 | $22.08 | 14,500 | — | — |
| 1996-09-27 | $9.25 | $22.38 | 31,900 | — | — |
| 1996-09-26 | $9.25 | $22.38 | 23,900 | — | — |
| 1996-09-25 | $9.13 | $22.08 | 18,900 | — | — |
| 1996-09-24 | $9.13 | $22.08 | 20,800 | — | — |
| 1996-09-23 | $9.13 | $22.08 | 21,200 | — | — |
| 1996-09-20 | $9.13 | $22.08 | 32,000 | — | — |
| 1996-09-19 | $9.25 | $22.38 | 15,000 | — | — |
| 1996-09-18 | $9.13 | $22.08 | 34,300 | — | — |
| 1996-09-17 | $9.13 | $22.08 | 22,800 | — | — |
| 1996-09-16 | $9.13 | $22.08 | 23,300 | — | — |
| 1996-09-13 | $9.19 | $22.23 | 32,900 | — | — |
| 1996-09-12 | $9.25 | $22.38 | 13,700 | — | — |
| 1996-09-11 | $9.13 | $22.08 | 39,000 | — | — |
| 1996-09-10 | $9.25 | $22.22 | 37,700 | — | — |
| 1996-09-09 | $9.13 | $21.92 | 33,400 | — | — |
| 1996-09-06 | $9.13 | $21.92 | 28,200 | — | — |
| 1996-09-05 | $9.13 | $21.92 | 34,300 | — | — |
| 1996-09-04 | $9.13 | $21.92 | 44,900 | — | — |
| 1996-09-03 | $9.13 | $21.92 | 81,000 | — | — |
| 1996-08-30 | $9.13 | $21.92 | 23,500 | — | — |
| 1996-08-29 | $9.13 | $21.92 | 59,000 | — | — |
| 1996-08-28 | $9.25 | $22.22 | 35,500 | — | — |
| 1996-08-27 | $9.25 | $22.22 | 28,800 | — | — |
| 1996-08-26 | $9.13 | $21.92 | 15,800 | — | — |
| 1996-08-23 | $9.13 | $21.92 | 19,800 | — | — |
| 1996-08-22 | $9.25 | $22.22 | 45,300 | — | — |
| 1996-08-21 | $9.25 | $22.22 | 17,100 | — | — |
| 1996-08-20 | $9.13 | $21.92 | 41,300 | — | — |
| 1996-08-19 | $9.13 | $21.92 | 27,300 | — | — |
| 1996-08-16 | $9.25 | $22.22 | 19,000 | — | — |
| 1996-08-15 | $9.13 | $21.92 | 24,500 | — | — |
| 1996-08-14 | $9.25 | $22.22 | 27,000 | — | — |
| 1996-08-13 | $9.13 | $21.92 | 78,300 | — | — |
| 1996-08-12 | $9.25 | $22.06 | 25,900 | — | — |
| 1996-08-09 | $9.19 | $21.91 | 28,900 | — | — |
| 1996-08-08 | $9.13 | $21.76 | 21,300 | — | — |
| 1996-08-07 | $9.13 | $21.76 | 22,300 | — | — |
| 1996-08-06 | $9.13 | $21.76 | 24,000 | — | — |
| 1996-08-05 | $9.13 | $21.76 | 54,100 | — | — |
| 1996-08-02 | $9.00 | $21.46 | 19,600 | — | — |
| 1996-08-01 | $9.13 | $21.76 | 98,100 | — | — |
| 1996-07-31 | $9.00 | $21.46 | 47,300 | — | — |
| 1996-07-30 | $8.88 | $21.16 | 37,900 | — | — |
| 1996-07-29 | $8.88 | $21.16 | 13,300 | — | — |
| 1996-07-26 | $9.00 | $21.46 | 46,800 | — | — |
| 1996-07-25 | $8.94 | $21.31 | 21,800 | — | — |
| 1996-07-24 | $8.88 | $21.16 | 23,800 | — | — |
| 1996-07-23 | $9.00 | $21.46 | 16,700 | — | — |
| 1996-07-22 | $8.94 | $21.31 | 24,000 | — | — |
| 1996-07-19 | $9.00 | $21.46 | 17,000 | — | — |
| 1996-07-18 | $9.00 | $21.46 | 35,200 | — | — |
| 1996-07-17 | $8.88 | $21.16 | 20,100 | — | — |
| 1996-07-16 | $8.88 | $21.16 | 17,700 | — | — |
| 1996-07-15 | $9.13 | $21.76 | 62,600 | — | — |
| 1996-07-12 | $8.88 | $21.16 | 22,700 | — | — |
| 1996-07-11 | $8.88 | $21.16 | 28,900 | — | — |
| 1996-07-10 | $8.88 | $21.00 | 38,100 | — | — |
| 1996-07-09 | $8.88 | $21.00 | 18,000 | — | — |
| 1996-07-08 | $8.88 | $21.00 | 30,200 | — | — |
| 1996-07-05 | $8.88 | $21.00 | 21,300 | — | — |
| 1996-07-03 | $9.13 | $21.60 | 21,500 | — | — |
| 1996-07-02 | $9.00 | $21.30 | 25,700 | — | — |
| 1996-07-01 | $9.00 | $21.30 | 78,300 | — | — |
| 1996-06-28 | $9.13 | $21.60 | 26,600 | — | — |
| 1996-06-27 | $9.00 | $21.30 | 64,600 | — | — |
| 1996-06-26 | $8.88 | $21.00 | 35,100 | — | — |
| 1996-06-25 | $9.00 | $21.30 | 27,500 | — | — |
| 1996-06-24 | $9.00 | $21.30 | 67,300 | — | — |
| 1996-06-21 | $8.75 | $20.71 | 13,700 | — | — |
| 1996-06-20 | $8.88 | $21.00 | 24,400 | — | — |
| 1996-06-19 | $8.75 | $20.71 | 26,700 | — | — |
| 1996-06-18 | $8.75 | $20.71 | 58,700 | — | — |
| 1996-06-17 | $8.88 | $21.00 | 25,000 | — | — |
| 1996-06-14 | $8.75 | $20.71 | 38,000 | — | — |
| 1996-06-13 | $8.81 | $20.86 | 21,000 | — | — |
| 1996-06-12 | $8.75 | $20.71 | 12,000 | — | — |
| 1996-06-11 | $8.75 | $20.55 | 29,700 | — | — |
| 1996-06-10 | $8.81 | $20.70 | 45,800 | — | — |
| 1996-06-07 | $8.88 | $20.84 | 41,400 | — | — |
| 1996-06-06 | $8.88 | $20.84 | 39,100 | — | — |
| 1996-06-05 | $9.00 | $21.14 | 49,200 | — | — |
| 1996-06-04 | $9.00 | $21.14 | 125,400 | — | — |
| 1996-06-03 | $8.88 | $20.84 | 79,600 | — | — |
| 1996-05-31 | $9.00 | $21.14 | 32,500 | — | — |
| 1996-05-30 | $8.88 | $20.84 | 34,200 | — | — |
| 1996-05-29 | $9.00 | $21.14 | 25,100 | — | — |
| 1996-05-28 | $8.88 | $20.84 | 46,700 | — | — |
| 1996-05-24 | $8.88 | $20.84 | 70,800 | — | — |
| 1996-05-23 | $8.75 | $20.55 | 23,400 | — | — |
| 1996-05-22 | $8.75 | $20.55 | 13,700 | — | — |
| 1996-05-21 | $8.88 | $20.84 | 29,400 | — | — |
| 1996-05-20 | $8.75 | $20.55 | 24,100 | — | — |
| 1996-05-17 | $8.88 | $20.84 | 48,900 | — | — |
| 1996-05-16 | $8.88 | $20.84 | 43,400 | — | — |
| 1996-05-15 | $8.75 | $20.55 | 25,500 | — | — |
| 1996-05-14 | $8.88 | $20.84 | 16,600 | — | — |
| 1996-05-13 | $8.75 | $20.55 | 41,600 | — | — |
| 1996-05-10 | $8.88 | $20.69 | 38,200 | — | — |
| 1996-05-09 | $8.75 | $20.39 | 31,600 | — | — |
| 1996-05-08 | $8.63 | $20.10 | 49,800 | — | — |
| 1996-05-07 | $8.75 | $20.39 | 68,200 | — | — |
| 1996-05-06 | $8.88 | $20.69 | 40,200 | — | — |
| 1996-05-03 | $8.75 | $20.39 | 24,500 | — | — |
| 1996-05-02 | $8.75 | $20.39 | 73,500 | — | — |
| 1996-05-01 | $8.75 | $20.39 | 22,900 | — | — |
| 1996-04-30 | $8.88 | $20.69 | 39,600 | — | — |
| 1996-04-29 | $8.88 | $20.69 | 25,500 | — | — |
| 1996-04-26 | $9.00 | $20.98 | 43,800 | — | — |
| 1996-04-25 | $8.88 | $20.69 | 44,600 | — | — |
| 1996-04-24 | $9.00 | $20.98 | 26,700 | — | — |
| 1996-04-23 | $9.00 | $20.98 | 33,300 | — | — |
| 1996-04-22 | $8.88 | $20.69 | 17,000 | — | — |
| 1996-04-19 | $8.88 | $20.69 | 29,900 | — | — |
| 1996-04-18 | $8.88 | $20.69 | 15,800 | — | — |
| 1996-04-17 | $9.00 | $20.98 | 39,900 | — | — |
| 1996-04-16 | $9.00 | $20.98 | 20,300 | — | — |
| 1996-04-15 | $9.00 | $20.98 | 25,500 | — | — |
| 1996-04-12 | $9.00 | $20.98 | 27,100 | — | — |
| 1996-04-11 | $8.88 | $20.69 | 34,900 | — | — |
| 1996-04-10 | $8.88 | $20.53 | 29,700 | — | — |
| 1996-04-09 | $9.00 | $20.82 | 29,400 | — | — |
| 1996-04-08 | $9.13 | $21.11 | 29,100 | — | — |
| 1996-04-04 | $9.13 | $21.11 | 32,700 | — | — |
| 1996-04-03 | $9.25 | $21.40 | 37,600 | — | — |
| 1996-04-02 | $9.19 | $21.25 | 60,900 | — | — |
| 1996-04-01 | $9.19 | $21.25 | 81,500 | — | — |
| 1996-03-29 | $9.13 | $21.11 | 57,800 | — | — |
| 1996-03-28 | $9.00 | $20.82 | 24,400 | — | — |
| 1996-03-27 | $9.13 | $21.11 | 16,900 | — | — |
| 1996-03-26 | $9.13 | $21.11 | 52,800 | — | — |
| 1996-03-25 | $9.00 | $20.82 | 71,300 | — | — |
| 1996-03-22 | $9.00 | $20.82 | 39,500 | — | — |
| 1996-03-21 | $8.88 | $20.53 | 28,000 | — | — |
| 1996-03-20 | $8.94 | $20.67 | 28,500 | — | — |
| 1996-03-19 | $9.00 | $20.82 | 40,400 | — | — |
| 1996-03-18 | $9.00 | $20.82 | 51,400 | — | — |
| 1996-03-15 | $8.88 | $20.53 | 20,800 | — | — |
| 1996-03-14 | $9.00 | $20.82 | 33,100 | — | — |
| 1996-03-13 | $8.88 | $20.53 | 33,500 | — | — |
| 1996-03-12 | $9.00 | $20.66 | 30,900 | — | — |
| 1996-03-11 | $9.13 | $20.95 | 44,800 | — | — |
| 1996-03-08 | $8.88 | $20.38 | 138,100 | — | — |
| 1996-03-07 | $9.38 | $21.52 | 27,400 | — | — |
| 1996-03-06 | $9.38 | $21.52 | 40,600 | — | — |
| 1996-03-05 | $9.25 | $21.24 | 31,800 | — | — |
| 1996-03-04 | $9.38 | $21.52 | 29,700 | — | — |
| 1996-03-01 | $9.25 | $21.24 | 148,100 | — | — |
| 1996-02-29 | $9.25 | $21.24 | 37,500 | — | — |
| 1996-02-28 | $9.25 | $21.24 | 28,300 | — | — |
| 1996-02-27 | $9.25 | $21.24 | 67,100 | — | — |
| 1996-02-26 | $9.25 | $21.24 | 25,200 | — | — |
| 1996-02-23 | $9.38 | $21.52 | 52,800 | — | — |
| 1996-02-22 | $9.25 | $21.24 | 24,500 | — | — |
| 1996-02-21 | $9.25 | $21.24 | 31,500 | — | — |
| 1996-02-20 | $9.38 | $21.52 | 46,700 | — | — |
| 1996-02-16 | $9.50 | $21.81 | 89,000 | — | — |
| 1996-02-15 | $9.38 | $21.52 | 33,600 | — | — |
| 1996-02-14 | $9.50 | $21.81 | 31,900 | — | — |
| 1996-02-13 | $9.50 | $21.81 | 26,000 | — | — |
| 1996-02-12 | $9.44 | $21.51 | 76,300 | — | — |
| 1996-02-09 | $9.44 | $21.51 | 56,300 | — | — |
| 1996-02-08 | $9.50 | $21.66 | 46,100 | — | — |
| 1996-02-07 | $9.63 | $21.94 | 44,400 | — | — |
| 1996-02-06 | $9.38 | $21.37 | 144,500 | — | — |
| 1996-02-05 | $9.38 | $21.37 | 24,900 | — | — |
| 1996-02-02 | $9.38 | $21.37 | 23,900 | — | — |
| 1996-02-01 | $9.50 | $21.66 | 72,700 | — | — |
| 1996-01-31 | $9.38 | $21.37 | 43,500 | — | — |
| 1996-01-30 | $9.25 | $21.09 | 55,200 | — | — |
| 1996-01-29 | $9.38 | $21.37 | 18,400 | — | — |
| 1996-01-26 | $9.25 | $21.09 | 27,100 | — | — |
| 1996-01-25 | $9.25 | $21.09 | 36,500 | — | — |
| 1996-01-24 | $9.38 | $21.37 | 44,000 | — | — |
| 1996-01-23 | $9.25 | $21.09 | 50,400 | — | — |
| 1996-01-22 | $9.38 | $21.37 | 60,400 | — | — |
| 1996-01-19 | $9.50 | $21.66 | 70,200 | — | — |
| 1996-01-18 | $9.25 | $21.09 | 109,000 | — | — |
| 1996-01-17 | $9.25 | $21.09 | 33,800 | — | — |
| 1996-01-16 | $9.25 | $21.09 | 53,400 | — | — |
| 1996-01-15 | $9.25 | $21.09 | 17,200 | — | — |
| 1996-01-12 | $9.13 | $20.80 | 12,200 | — | — |
| 1996-01-11 | $9.25 | $21.09 | 67,000 | — | — |
| 1996-01-10 | $9.00 | $20.52 | 58,700 | — | — |
| 1996-01-09 | $9.13 | $20.65 | 114,200 | — | — |
| 1996-01-08 | $9.13 | $20.65 | 15,300 | — | — |
| 1996-01-05 | $9.13 | $20.65 | 53,900 | — | — |
| 1996-01-04 | $9.25 | $20.93 | 31,500 | — | — |
| 1996-01-03 | $9.13 | $20.65 | 67,900 | — | — |
| 1996-01-02 | $9.13 | $20.65 | 116,900 | — | — |