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
- 1992-12-10 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 | $11.04 | $11.04 | 20,880 | — | — |
| 1996-12-30 | $10.97 | $10.97 | 52,200 | — | — |
| 1996-12-27 | $10.90 | $10.90 | 20,340 | — | — |
| 1996-12-26 | $10.83 | $10.83 | 21,420 | — | — |
| 1996-12-24 | $10.83 | $10.83 | 10,620 | — | — |
| 1996-12-23 | $10.76 | $10.76 | 70,920 | — | — |
| 1996-12-20 | $10.76 | $10.76 | 10,080 | — | — |
| 1996-12-19 | $10.69 | $10.69 | 25,020 | — | — |
| 1996-12-18 | $10.63 | $10.62 | 119,700 | — | — |
| 1996-12-17 | $10.56 | $10.56 | 148,320 | — | — |
| 1996-12-16 | $10.76 | $10.76 | 45,000 | — | — |
| 1996-12-13 | $10.97 | $10.97 | 59,580 | — | — |
| 1996-12-12 | $11.04 | $11.04 | 125,460 | — | — |
| 1996-12-11 | $11.11 | $11.11 | 116,820 | — | — |
| 1996-12-10 | $10.76 | $10.76 | 77,940 | — | — |
| 1996-12-09 | $10.42 | $10.42 | 27,000 | — | — |
| 1996-12-06 | $10.21 | $10.21 | 64,080 | — | — |
| 1996-12-05 | $10.28 | $10.28 | 35,460 | — | — |
| 1996-12-04 | $10.21 | $10.21 | 24,480 | — | — |
| 1996-12-03 | $10.21 | $10.21 | 51,120 | — | — |
| 1996-12-02 | $10.14 | $10.14 | 82,080 | — | — |
| 1996-11-29 | $10.14 | $10.14 | 23,940 | — | — |
| 1996-11-27 | $10.00 | $10.00 | 61,920 | — | — |
| 1996-11-26 | $9.93 | $9.93 | 50,220 | — | — |
| 1996-11-25 | $10.07 | $10.07 | 115,020 | — | — |
| 1996-11-22 | $9.58 | $9.58 | 70,740 | — | — |
| 1996-11-21 | $9.51 | $9.51 | 133,920 | — | — |
| 1996-11-20 | $9.51 | $9.51 | 150,660 | — | — |
| 1996-11-19 | $9.72 | $9.72 | 235,440 | — | — |
| 1996-11-18 | $9.51 | $9.51 | 118,800 | — | — |
| 1996-11-15 | $9.44 | $9.44 | 76,860 | — | — |
| 1996-11-14 | $9.51 | $9.51 | 106,920 | — | — |
| 1996-11-13 | $9.58 | $9.58 | 58,860 | — | — |
| 1996-11-12 | $9.58 | $9.58 | 72,900 | — | — |
| 1996-11-11 | $9.58 | $9.58 | 33,840 | — | — |
| 1996-11-08 | $9.38 | $9.37 | 21,060 | — | — |
| 1996-11-07 | $9.51 | $9.51 | 116,640 | — | — |
| 1996-11-06 | $9.44 | $9.44 | 41,580 | — | — |
| 1996-11-05 | $9.65 | $9.65 | 33,840 | — | — |
| 1996-11-04 | $9.51 | $9.51 | 52,200 | — | — |
| 1996-11-01 | $9.58 | $9.58 | 34,740 | — | — |
| 1996-10-31 | $9.86 | $9.86 | 45,900 | — | — |
| 1996-10-30 | $9.58 | $9.58 | 17,460 | — | — |
| 1996-10-29 | $9.58 | $9.58 | 34,920 | — | — |
| 1996-10-28 | $9.72 | $9.72 | 13,320 | — | — |
| 1996-10-25 | $9.93 | $9.93 | 78,660 | — | — |
| 1996-10-24 | $9.79 | $9.79 | 48,960 | — | — |
| 1996-10-23 | $9.65 | $9.65 | 66,240 | — | — |
| 1996-10-22 | $9.86 | $9.86 | 39,960 | — | — |
| 1996-10-21 | $10.07 | $10.07 | 19,440 | — | — |
| 1996-10-18 | $9.93 | $9.93 | 12,960 | — | — |
| 1996-10-17 | $9.93 | $9.93 | 37,800 | — | — |
| 1996-10-16 | $10.00 | $10.00 | 42,300 | — | — |
| 1996-10-15 | $10.07 | $10.07 | 63,180 | — | — |
| 1996-10-14 | $9.93 | $9.93 | 37,980 | — | — |
| 1996-10-11 | $9.79 | $9.79 | 86,580 | — | — |
| 1996-10-10 | $9.79 | $9.79 | 50,580 | — | — |
| 1996-10-09 | $9.58 | $9.58 | 108,000 | — | — |
| 1996-10-08 | $9.58 | $9.58 | 82,260 | — | — |
| 1996-10-07 | $9.65 | $9.65 | 201,420 | — | — |
| 1996-10-04 | $9.72 | $9.72 | 79,200 | — | — |
| 1996-10-03 | $9.79 | $9.79 | 44,820 | — | — |
| 1996-10-02 | $9.72 | $9.72 | 58,860 | — | — |
| 1996-10-01 | $9.72 | $9.72 | 45,180 | — | — |
| 1996-09-30 | $9.65 | $9.65 | 38,880 | — | — |
| 1996-09-27 | $9.79 | $9.79 | 139,680 | — | — |
| 1996-09-26 | $9.17 | $9.17 | 306,000 | — | — |
| 1996-09-25 | $9.17 | $9.17 | 143,280 | — | — |
| 1996-09-24 | $9.10 | $9.10 | 67,140 | — | — |
| 1996-09-23 | $9.31 | $9.31 | 50,400 | — | — |
| 1996-09-20 | $9.17 | $9.17 | 44,640 | — | — |
| 1996-09-19 | $9.17 | $9.17 | 38,700 | — | — |
| 1996-09-18 | $9.24 | $9.24 | 36,720 | — | — |
| 1996-09-17 | $9.24 | $9.24 | 27,720 | — | — |
| 1996-09-16 | $9.38 | $9.37 | 40,500 | — | — |
| 1996-09-13 | $9.17 | $9.17 | 53,640 | — | — |
| 1996-09-12 | $9.24 | $9.24 | 72,360 | — | — |
| 1996-09-11 | $9.24 | $9.24 | 68,580 | — | — |
| 1996-09-10 | $9.31 | $9.31 | 67,860 | — | — |
| 1996-09-09 | $9.24 | $9.24 | 50,580 | — | — |
| 1996-09-06 | $9.38 | $9.37 | 112,860 | — | — |
| 1996-09-05 | $9.31 | $9.31 | 32,040 | — | — |
| 1996-09-04 | $9.31 | $9.31 | 46,980 | — | — |
| 1996-09-03 | $9.38 | $9.37 | 34,380 | — | — |
| 1996-08-30 | $9.31 | $9.31 | 19,080 | — | — |
| 1996-08-29 | $9.44 | $9.44 | 26,460 | — | — |
| 1996-08-28 | $9.44 | $9.44 | 35,280 | — | — |
| 1996-08-27 | $9.44 | $9.44 | 43,200 | — | — |
| 1996-08-26 | $9.51 | $9.51 | 13,680 | — | — |
| 1996-08-23 | $9.44 | $9.44 | 34,020 | — | — |
| 1996-08-22 | $9.38 | $9.37 | 41,400 | — | — |
| 1996-08-21 | $9.38 | $9.37 | 34,740 | — | — |
| 1996-08-20 | $9.58 | $9.58 | 54,180 | — | — |
| 1996-08-19 | $9.58 | $9.58 | 40,860 | — | — |
| 1996-08-16 | $9.38 | $9.37 | 27,540 | — | — |
| 1996-08-15 | $9.38 | $9.37 | 72,540 | — | — |
| 1996-08-14 | $9.38 | $9.37 | 15,120 | — | — |
| 1996-08-13 | $9.51 | $9.51 | 50,400 | — | — |
| 1996-08-12 | $9.38 | $9.37 | 81,360 | — | — |
| 1996-08-09 | $9.38 | $9.37 | 35,280 | — | — |
| 1996-08-08 | $9.51 | $9.51 | 61,020 | — | — |
| 1996-08-07 | $9.65 | $9.65 | 52,200 | — | — |
| 1996-08-06 | $9.79 | $9.79 | 44,820 | — | — |
| 1996-08-05 | $9.86 | $9.86 | 25,020 | — | — |
| 1996-08-02 | $9.93 | $9.93 | 80,640 | — | — |
| 1996-08-01 | $10.00 | $10.00 | 20,520 | — | — |
| 1996-07-31 | $9.79 | $9.79 | 37,080 | — | — |
| 1996-07-30 | $9.79 | $9.79 | 24,480 | — | — |
| 1996-07-29 | $9.72 | $9.72 | 58,320 | — | — |
| 1996-07-26 | $9.86 | $9.86 | 99,360 | — | — |
| 1996-07-25 | $10.07 | $10.07 | 49,500 | — | — |
| 1996-07-24 | $9.72 | $9.72 | 58,500 | — | — |
| 1996-07-23 | $9.93 | $9.93 | 92,160 | — | — |
| 1996-07-22 | $9.93 | $9.93 | 44,640 | — | — |
| 1996-07-19 | $9.86 | $9.86 | 55,620 | — | — |
| 1996-07-18 | $10.07 | $10.07 | 28,980 | — | — |
| 1996-07-17 | $10.07 | $10.07 | 31,320 | — | — |
| 1996-07-16 | $9.79 | $9.79 | 67,500 | — | — |
| 1996-07-15 | $10.07 | $10.07 | 57,420 | — | — |
| 1996-07-12 | $10.14 | $10.14 | 59,040 | — | — |
| 1996-07-11 | $10.07 | $10.07 | 45,180 | — | — |
| 1996-07-10 | $10.49 | $10.49 | 42,480 | — | — |
| 1996-07-09 | $10.90 | $10.90 | 29,160 | — | — |
| 1996-07-08 | $11.18 | $11.18 | 121,860 | — | — |
| 1996-07-05 | $11.25 | $11.25 | 72,180 | — | — |
| 1996-07-03 | $11.39 | $11.39 | 249,660 | — | — |
| 1996-07-02 | $11.32 | $11.32 | 53,280 | — | — |
| 1996-07-01 | $11.32 | $11.32 | 42,840 | — | — |
| 1996-06-28 | $11.04 | $11.04 | 62,280 | — | — |
| 1996-06-27 | $11.04 | $11.04 | 194,940 | — | — |
| 1996-06-26 | $11.32 | $11.32 | 111,420 | — | — |
| 1996-06-25 | $11.25 | $11.25 | 40,500 | — | — |
| 1996-06-24 | $11.18 | $11.18 | 53,640 | — | — |
| 1996-06-21 | $11.25 | $11.25 | 87,840 | — | — |
| 1996-06-20 | $11.25 | $11.25 | 48,780 | — | — |
| 1996-06-19 | $11.25 | $11.25 | 71,640 | — | — |
| 1996-06-18 | $11.32 | $11.32 | 120,960 | — | — |
| 1996-06-17 | $11.32 | $11.32 | 58,500 | — | — |
| 1996-06-14 | $11.25 | $11.25 | 44,100 | — | — |
| 1996-06-13 | $11.25 | $11.25 | 81,720 | — | — |
| 1996-06-12 | $11.32 | $11.32 | 64,800 | — | — |
| 1996-06-11 | $11.32 | $11.32 | 39,780 | — | — |
| 1996-06-10 | $11.32 | $11.32 | 18,900 | — | — |
| 1996-06-07 | $11.32 | $11.32 | 97,740 | — | — |
| 1996-06-06 | $11.25 | $11.25 | 28,440 | — | — |
| 1996-06-05 | $11.25 | $11.25 | 131,940 | — | — |
| 1996-06-04 | $11.39 | $11.39 | 105,300 | — | — |
| 1996-06-03 | $11.32 | $11.32 | 48,780 | — | — |
| 1996-05-31 | $11.39 | $11.39 | 151,380 | — | — |
| 1996-05-30 | $11.39 | $11.39 | 254,880 | — | — |
| 1996-05-29 | $11.88 | $11.87 | 187,740 | — | — |
| 1996-05-28 | $12.08 | $12.08 | 160,020 | — | — |
| 1996-05-24 | $12.01 | $12.01 | 142,560 | — | — |
| 1996-05-23 | $11.67 | $11.67 | 702,540 | — | — |
| 1996-05-22 | $12.22 | $12.22 | 109,260 | — | — |
| 1996-05-21 | $12.08 | $12.08 | 108,180 | — | — |
| 1996-05-20 | $12.08 | $12.08 | 198,720 | — | — |
| 1996-05-17 | $12.22 | $12.22 | 99,000 | — | — |
| 1996-05-16 | $11.94 | $11.94 | 101,160 | — | — |
| 1996-05-15 | $12.01 | $12.01 | 57,960 | — | — |
| 1996-05-14 | $11.88 | $11.87 | 77,400 | — | — |
| 1996-05-13 | $11.81 | $11.81 | 94,680 | — | — |
| 1996-05-10 | $11.60 | $11.60 | 234,900 | — | — |
| 1996-05-09 | $11.60 | $11.60 | 181,260 | — | — |
| 1996-05-08 | $11.46 | $11.46 | 194,580 | — | — |
| 1996-05-07 | $11.81 | $11.81 | 434,880 | — | — |
| 1996-05-06 | $11.11 | $11.11 | 226,260 | — | — |
| 1996-05-03 | $11.18 | $11.18 | 261,180 | — | — |
| 1996-05-02 | $10.83 | $10.83 | 247,500 | — | — |
| 1996-05-01 | $10.83 | $10.83 | 147,240 | — | — |
| 1996-04-30 | $10.76 | $10.76 | 1,174,860 | — | — |
| 1996-04-29 | $10.28 | $10.28 | 131,040 | — | — |
| 1996-04-26 | $10.07 | $10.07 | 99,540 | — | — |
| 1996-04-25 | $9.93 | $9.93 | 88,560 | — | — |
| 1996-04-24 | $9.93 | $9.93 | 89,100 | — | — |
| 1996-04-23 | $9.86 | $9.86 | 129,960 | — | — |
| 1996-04-22 | $10.07 | $10.07 | 77,580 | — | — |
| 1996-04-19 | $10.00 | $10.00 | 113,040 | — | — |
| 1996-04-18 | $10.00 | $10.00 | 243,360 | — | — |
| 1996-04-17 | $9.79 | $9.79 | 174,600 | — | — |
| 1996-04-16 | $10.07 | $10.07 | 168,480 | — | — |
| 1996-04-15 | $10.21 | $10.21 | 116,820 | — | — |
| 1996-04-12 | $9.72 | $9.72 | 46,080 | — | — |
| 1996-04-11 | $9.79 | $9.79 | 50,220 | — | — |
| 1996-04-10 | $9.79 | $9.79 | 73,620 | — | — |
| 1996-04-09 | $9.93 | $9.93 | 78,660 | — | — |
| 1996-04-08 | $9.93 | $9.93 | 40,140 | — | — |
| 1996-04-04 | $9.93 | $9.93 | 51,840 | — | — |
| 1996-04-03 | $9.93 | $9.93 | 35,820 | — | — |
| 1996-04-02 | $10.00 | $10.00 | 37,980 | — | — |
| 1996-04-01 | $10.00 | $10.00 | 32,940 | — | — |
| 1996-03-29 | $10.07 | $10.07 | 54,180 | — | — |
| 1996-03-28 | $10.14 | $10.14 | 129,600 | — | — |
| 1996-03-27 | $10.07 | $10.07 | 145,980 | — | — |
| 1996-03-26 | $9.93 | $9.93 | 93,780 | — | — |
| 1996-03-25 | $9.86 | $9.86 | 97,380 | — | — |
| 1996-03-22 | $9.72 | $9.72 | 74,880 | — | — |
| 1996-03-21 | $9.51 | $9.51 | 101,160 | — | — |
| 1996-03-20 | $9.51 | $9.51 | 60,120 | — | — |
| 1996-03-19 | $9.58 | $9.58 | 168,660 | — | — |
| 1996-03-18 | $9.58 | $9.58 | 51,300 | — | — |
| 1996-03-15 | $9.38 | $9.37 | 105,120 | — | — |
| 1996-03-14 | $9.44 | $9.44 | 99,180 | — | — |
| 1996-03-13 | $9.38 | $9.37 | 58,320 | — | — |
| 1996-03-12 | $9.24 | $9.24 | 291,420 | — | — |
| 1996-03-11 | $9.38 | $9.37 | 217,440 | — | — |
| 1996-03-08 | $8.96 | $8.96 | 71,640 | — | — |
| 1996-03-07 | $9.24 | $9.24 | 197,100 | — | — |
| 1996-03-06 | $9.31 | $9.31 | 237,420 | — | — |
| 1996-03-05 | $9.38 | $9.37 | 133,020 | — | — |
| 1996-03-04 | $9.38 | $9.37 | 144,720 | — | — |
| 1996-03-01 | $9.38 | $9.37 | 172,620 | — | — |
| 1996-02-29 | $9.44 | $9.44 | 143,460 | — | — |
| 1996-02-28 | $9.72 | $9.72 | 387,720 | — | — |
| 1996-02-27 | $9.65 | $9.65 | 162,720 | — | — |
| 1996-02-26 | $9.31 | $9.31 | 118,440 | — | — |
| 1996-02-23 | $9.31 | $9.31 | 211,500 | — | — |
| 1996-02-22 | $8.75 | $8.75 | 205,560 | — | — |
| 1996-02-21 | $8.61 | $8.61 | 86,400 | — | — |
| 1996-02-20 | $8.40 | $8.40 | 65,160 | — | — |
| 1996-02-16 | $8.33 | $8.33 | 27,360 | — | — |
| 1996-02-15 | $8.33 | $8.33 | 88,920 | — | — |
| 1996-02-14 | $8.26 | $8.26 | 98,820 | — | — |
| 1996-02-13 | $8.19 | $8.19 | 149,940 | — | — |
| 1996-02-12 | $8.13 | $8.12 | 164,520 | — | — |
| 1996-02-09 | $8.26 | $8.26 | 78,480 | — | — |
| 1996-02-08 | $8.33 | $8.33 | 182,880 | — | — |
| 1996-02-07 | $8.26 | $8.26 | 291,960 | — | — |
| 1996-02-06 | $8.40 | $8.40 | 389,700 | — | — |
| 1996-02-05 | $8.47 | $8.47 | 50,040 | — | — |
| 1996-02-02 | $8.75 | $8.75 | 45,000 | — | — |
| 1996-02-01 | $8.75 | $8.75 | 157,140 | — | — |
| 1996-01-31 | $8.61 | $8.61 | 152,460 | — | — |
| 1996-01-30 | $8.54 | $8.54 | 266,940 | — | — |
| 1996-01-29 | $8.75 | $8.75 | 34,560 | — | — |
| 1996-01-26 | $8.75 | $8.75 | 149,580 | — | — |
| 1996-01-25 | $8.75 | $8.75 | 119,700 | — | — |
| 1996-01-24 | $8.89 | $8.89 | 61,200 | — | — |
| 1996-01-23 | $8.89 | $8.89 | 139,320 | — | — |
| 1996-01-22 | $8.54 | $8.54 | 190,080 | — | — |
| 1996-01-19 | $8.40 | $8.40 | 59,400 | — | — |
| 1996-01-18 | $8.47 | $8.47 | 129,600 | — | — |
| 1996-01-17 | $8.54 | $8.54 | 125,280 | — | — |
| 1996-01-16 | $8.33 | $8.33 | 67,320 | — | — |
| 1996-01-15 | $8.40 | $8.40 | 149,760 | — | — |
| 1996-01-12 | $8.61 | $8.61 | 46,800 | — | — |
| 1996-01-11 | $8.47 | $8.47 | 108,000 | — | — |
| 1996-01-10 | $8.54 | $8.54 | 186,840 | — | — |
| 1996-01-09 | $8.40 | $8.40 | 68,580 | — | — |
| 1996-01-08 | $8.61 | $8.61 | 152,280 | — | — |
| 1996-01-05 | $8.75 | $8.75 | 41,940 | — | — |
| 1996-01-04 | $8.96 | $8.96 | 72,720 | — | — |
| 1996-01-03 | $9.17 | $9.17 | 91,800 | — | — |
| 1996-01-02 | $8.89 | $8.89 | 82,980 | — | — |