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
- 1991-05-10 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 | $9.44 | $9.44 | 37,200 | — | — |
| 1996-12-30 | $9.38 | $9.38 | 9,800 | — | — |
| 1996-12-27 | $9.38 | $9.38 | 57,800 | — | — |
| 1996-12-26 | $9.19 | $9.19 | 7,200 | — | — |
| 1996-12-24 | $9.13 | $9.13 | 40,000 | — | — |
| 1996-12-23 | $9.13 | $9.13 | 59,200 | — | — |
| 1996-12-20 | $9.19 | $9.19 | 137,600 | — | — |
| 1996-12-19 | $8.94 | $8.94 | 81,800 | — | — |
| 1996-12-18 | $8.94 | $8.94 | 50,400 | — | — |
| 1996-12-17 | $8.88 | $8.88 | 51,400 | — | — |
| 1996-12-16 | $8.81 | $8.81 | 47,000 | — | — |
| 1996-12-13 | $8.81 | $8.81 | 144,200 | — | — |
| 1996-12-12 | $8.75 | $8.75 | 261,200 | — | — |
| 1996-12-11 | $8.75 | $8.75 | 43,000 | — | — |
| 1996-12-10 | $8.81 | $8.81 | 119,200 | — | — |
| 1996-12-09 | $8.75 | $8.75 | 121,600 | — | — |
| 1996-12-06 | $8.56 | $8.56 | 117,400 | — | — |
| 1996-12-05 | $8.63 | $8.63 | 39,000 | — | — |
| 1996-12-04 | $8.69 | $8.69 | 73,200 | — | — |
| 1996-12-03 | $8.75 | $8.75 | 179,000 | — | — |
| 1996-12-02 | $8.63 | $8.63 | 70,000 | — | — |
| 1996-11-29 | $8.69 | $8.69 | 11,200 | — | — |
| 1996-11-27 | $8.63 | $8.63 | 56,200 | — | — |
| 1996-11-26 | $8.56 | $8.56 | 51,600 | — | — |
| 1996-11-25 | $8.63 | $8.63 | 71,000 | — | — |
| 1996-11-22 | $8.69 | $8.69 | 63,800 | — | — |
| 1996-11-21 | $8.50 | $8.50 | 88,000 | — | — |
| 1996-11-20 | $8.38 | $8.38 | 187,600 | — | — |
| 1996-11-19 | $8.56 | $8.56 | 16,800 | — | — |
| 1996-11-18 | $8.63 | $8.63 | 42,600 | — | — |
| 1996-11-15 | $8.56 | $8.56 | 132,200 | — | — |
| 1996-11-14 | $8.56 | $8.56 | 84,200 | — | — |
| 1996-11-13 | $8.75 | $8.75 | 109,600 | — | — |
| 1996-11-12 | $8.75 | $8.75 | 78,000 | — | — |
| 1996-11-11 | $8.75 | $8.75 | 89,800 | — | — |
| 1996-11-08 | $8.81 | $8.81 | 71,200 | — | — |
| 1996-11-07 | $8.88 | $8.88 | 55,800 | — | — |
| 1996-11-06 | $8.94 | $8.94 | 94,400 | — | — |
| 1996-11-05 | $9.00 | $9.00 | 34,200 | — | — |
| 1996-11-04 | $8.75 | $8.75 | 46,000 | — | — |
| 1996-11-01 | $8.94 | $8.94 | 28,600 | — | — |
| 1996-10-31 | $8.94 | $8.94 | 55,600 | — | — |
| 1996-10-30 | $8.94 | $8.94 | 86,800 | — | — |
| 1996-10-29 | $9.00 | $9.00 | 223,800 | — | — |
| 1996-10-28 | $8.88 | $8.88 | 105,200 | — | — |
| 1996-10-25 | $9.00 | $9.00 | 100,600 | — | — |
| 1996-10-24 | $9.06 | $9.06 | 137,200 | — | — |
| 1996-10-23 | $9.13 | $9.13 | 98,200 | — | — |
| 1996-10-22 | $9.06 | $9.06 | 140,600 | — | — |
| 1996-10-21 | $8.81 | $8.81 | 182,000 | — | — |
| 1996-10-18 | $8.63 | $8.63 | 166,400 | — | — |
| 1996-10-17 | $8.56 | $8.56 | 78,000 | — | — |
| 1996-10-16 | $8.75 | $8.75 | 38,600 | — | — |
| 1996-10-15 | $8.88 | $8.88 | 71,800 | — | — |
| 1996-10-14 | $8.88 | $8.88 | 198,800 | — | — |
| 1996-10-11 | $8.94 | $8.94 | 555,800 | — | — |
| 1996-10-10 | $10.13 | $10.13 | 22,800 | — | — |
| 1996-10-09 | $10.13 | $10.13 | 48,000 | — | — |
| 1996-10-08 | $10.19 | $10.19 | 21,800 | — | — |
| 1996-10-07 | $10.38 | $10.38 | 57,800 | — | — |
| 1996-10-04 | $10.38 | $10.38 | 147,200 | — | — |
| 1996-10-03 | $10.25 | $10.25 | 52,800 | — | — |
| 1996-10-02 | $10.19 | $10.19 | 81,400 | — | — |
| 1996-10-01 | $10.31 | $10.31 | 116,600 | — | — |
| 1996-09-30 | $10.31 | $10.31 | 40,600 | — | — |
| 1996-09-27 | $10.56 | $10.56 | 81,800 | — | — |
| 1996-09-26 | $10.44 | $10.44 | 31,400 | — | — |
| 1996-09-25 | $10.44 | $10.44 | 213,600 | — | — |
| 1996-09-24 | $10.19 | $10.19 | 96,800 | — | — |
| 1996-09-23 | $10.19 | $10.19 | 27,400 | — | — |
| 1996-09-20 | $10.19 | $10.19 | 37,400 | — | — |
| 1996-09-19 | $10.19 | $10.19 | 45,200 | — | — |
| 1996-09-18 | $10.25 | $10.25 | 23,600 | — | — |
| 1996-09-17 | $10.19 | $10.19 | 98,800 | — | — |
| 1996-09-16 | $10.25 | $10.25 | 149,800 | — | — |
| 1996-09-13 | $10.25 | $10.25 | 196,200 | — | — |
| 1996-09-12 | $10.19 | $10.19 | 28,200 | — | — |
| 1996-09-11 | $10.13 | $10.13 | 46,600 | — | — |
| 1996-09-10 | $10.13 | $10.13 | 184,200 | — | — |
| 1996-09-09 | $10.31 | $10.31 | 133,800 | — | — |
| 1996-09-06 | $10.19 | $10.19 | 62,200 | — | — |
| 1996-09-05 | $10.25 | $10.25 | 82,800 | — | — |
| 1996-09-04 | $10.31 | $10.31 | 149,200 | — | — |
| 1996-09-03 | $10.19 | $10.19 | 60,600 | — | — |
| 1996-08-30 | $10.25 | $10.25 | 75,200 | — | — |
| 1996-08-29 | $10.31 | $10.31 | 56,400 | — | — |
| 1996-08-28 | $10.44 | $10.44 | 146,800 | — | — |
| 1996-08-27 | $10.50 | $10.50 | 36,000 | — | — |
| 1996-08-26 | $10.50 | $10.50 | 154,200 | — | — |
| 1996-08-23 | $10.63 | $10.63 | 164,800 | — | — |
| 1996-08-22 | $10.31 | $10.31 | 50,000 | — | — |
| 1996-08-21 | $10.19 | $10.19 | 71,800 | — | — |
| 1996-08-20 | $10.25 | $10.25 | 120,800 | — | — |
| 1996-08-19 | $10.06 | $10.06 | 71,000 | — | — |
| 1996-08-16 | $10.25 | $10.25 | 59,000 | — | — |
| 1996-08-15 | $10.06 | $10.06 | 111,600 | — | — |
| 1996-08-14 | $9.75 | $9.75 | 29,000 | — | — |
| 1996-08-13 | $9.56 | $9.56 | 33,800 | — | — |
| 1996-08-12 | $9.63 | $9.63 | 32,800 | — | — |
| 1996-08-09 | $9.69 | $9.69 | 34,800 | — | — |
| 1996-08-08 | $9.69 | $9.69 | 38,200 | — | — |
| 1996-08-07 | $9.69 | $9.69 | 243,600 | — | — |
| 1996-08-06 | $9.75 | $9.75 | 199,000 | — | — |
| 1996-08-05 | $9.50 | $9.50 | 88,600 | — | — |
| 1996-08-02 | $9.69 | $9.69 | 78,400 | — | — |
| 1996-08-01 | $9.56 | $9.56 | 78,800 | — | — |
| 1996-07-31 | $9.63 | $9.63 | 26,800 | — | — |
| 1996-07-30 | $9.50 | $9.50 | 72,400 | — | — |
| 1996-07-29 | $9.50 | $9.50 | 44,400 | — | — |
| 1996-07-26 | $9.44 | $9.44 | 79,400 | — | — |
| 1996-07-25 | $9.25 | $9.25 | 131,600 | — | — |
| 1996-07-24 | $9.25 | $9.25 | 225,200 | — | — |
| 1996-07-23 | $9.25 | $9.25 | 93,600 | — | — |
| 1996-07-22 | $9.06 | $9.06 | 211,600 | — | — |
| 1996-07-19 | $9.19 | $9.19 | 21,000 | — | — |
| 1996-07-18 | $9.06 | $9.06 | 86,000 | — | — |
| 1996-07-17 | $8.69 | $8.69 | 139,600 | — | — |
| 1996-07-16 | $8.69 | $8.69 | 61,800 | — | — |
| 1996-07-15 | $8.88 | $8.88 | 144,800 | — | — |
| 1996-07-12 | $8.88 | $8.88 | 27,000 | — | — |
| 1996-07-11 | $8.75 | $8.75 | 168,200 | — | — |
| 1996-07-10 | $9.00 | $9.00 | 101,200 | — | — |
| 1996-07-09 | $9.06 | $9.06 | 88,200 | — | — |
| 1996-07-08 | $9.38 | $9.38 | 45,800 | — | — |
| 1996-07-05 | $9.25 | $9.25 | 12,800 | — | — |
| 1996-07-03 | $9.31 | $9.31 | 44,600 | — | — |
| 1996-07-02 | $9.19 | $9.19 | 51,000 | — | — |
| 1996-07-01 | $9.13 | $9.13 | 87,400 | — | — |
| 1996-06-28 | $9.13 | $9.13 | 196,200 | — | — |
| 1996-06-27 | $9.38 | $9.38 | 38,400 | — | — |
| 1996-06-26 | $9.44 | $9.44 | 55,000 | — | — |
| 1996-06-25 | $9.56 | $9.56 | 81,600 | — | — |
| 1996-06-24 | $9.56 | $9.56 | 35,200 | — | — |
| 1996-06-21 | $9.69 | $9.69 | 75,200 | — | — |
| 1996-06-20 | $9.50 | $9.50 | 126,000 | — | — |
| 1996-06-19 | $9.56 | $9.56 | 51,600 | — | — |
| 1996-06-18 | $9.69 | $9.69 | 14,000 | — | — |
| 1996-06-17 | $9.75 | $9.75 | 33,400 | — | — |
| 1996-06-14 | $9.75 | $9.75 | 54,000 | — | — |
| 1996-06-13 | $9.69 | $9.69 | 82,200 | — | — |
| 1996-06-12 | $10.00 | $10.00 | 88,400 | — | — |
| 1996-06-11 | $10.44 | $10.44 | 389,800 | — | — |
| 1996-06-10 | $9.50 | $9.50 | 258,400 | — | — |
| 1996-06-07 | $9.00 | $9.00 | 249,200 | — | — |
| 1996-06-06 | $9.13 | $9.13 | 155,000 | — | — |
| 1996-06-05 | $9.50 | $9.50 | 129,800 | — | — |
| 1996-06-04 | $9.50 | $9.50 | 222,200 | — | — |
| 1996-06-03 | $9.63 | $9.63 | 46,800 | — | — |
| 1996-05-31 | $9.94 | $9.94 | 92,200 | — | — |
| 1996-05-30 | $10.00 | $10.00 | 70,600 | — | — |
| 1996-05-29 | $10.19 | $10.19 | 37,200 | — | — |
| 1996-05-28 | $10.31 | $10.31 | 189,800 | — | — |
| 1996-05-24 | $10.81 | $10.81 | 447,800 | — | — |
| 1996-05-23 | $10.00 | $10.00 | 53,600 | — | — |
| 1996-05-22 | $9.81 | $9.81 | 65,800 | — | — |
| 1996-05-21 | $9.81 | $9.81 | 33,600 | — | — |
| 1996-05-20 | $9.88 | $9.88 | 23,400 | — | — |
| 1996-05-17 | $9.88 | $9.88 | 64,400 | — | — |
| 1996-05-16 | $9.63 | $9.63 | 53,200 | — | — |
| 1996-05-15 | $9.81 | $9.81 | 54,200 | — | — |
| 1996-05-14 | $9.81 | $9.81 | 71,600 | — | — |
| 1996-05-13 | $9.50 | $9.50 | 126,200 | — | — |
| 1996-05-10 | $9.50 | $9.50 | 36,800 | — | — |
| 1996-05-09 | $9.50 | $9.50 | 37,000 | — | — |
| 1996-05-08 | $9.50 | $9.50 | 60,000 | — | — |
| 1996-05-07 | $9.50 | $9.50 | 78,800 | — | — |
| 1996-05-06 | $9.50 | $9.50 | 85,800 | — | — |
| 1996-05-03 | $9.56 | $9.56 | 75,400 | — | — |
| 1996-05-02 | $9.88 | $9.88 | 324,600 | — | — |
| 1996-05-01 | $9.63 | $9.63 | 83,000 | — | — |
| 1996-04-30 | $9.63 | $9.63 | 152,400 | — | — |
| 1996-04-29 | $9.56 | $9.56 | 550,000 | — | — |
| 1996-04-26 | $9.50 | $9.50 | 61,400 | — | — |
| 1996-04-25 | $9.50 | $9.50 | 364,400 | — | — |
| 1996-04-24 | $9.56 | $9.56 | 731,400 | — | — |
| 1996-04-23 | $8.81 | $8.81 | 42,400 | — | — |
| 1996-04-22 | $9.00 | $9.00 | 105,200 | — | — |
| 1996-04-19 | $9.00 | $9.00 | 115,200 | — | — |
| 1996-04-18 | $8.50 | $8.50 | 39,000 | — | — |
| 1996-04-17 | $8.56 | $8.56 | 49,600 | — | — |
| 1996-04-16 | $8.56 | $8.56 | 17,200 | — | — |
| 1996-04-15 | $8.69 | $8.69 | 19,000 | — | — |
| 1996-04-12 | $8.69 | $8.69 | 47,200 | — | — |
| 1996-04-11 | $8.38 | $8.38 | 580,600 | — | — |
| 1996-04-10 | $8.56 | $8.56 | 95,600 | — | — |
| 1996-04-09 | $8.44 | $8.44 | 84,800 | — | — |
| 1996-04-08 | $8.44 | $8.44 | 89,800 | — | — |
| 1996-04-04 | $8.44 | $8.44 | 248,200 | — | — |
| 1996-04-03 | $8.56 | $8.56 | 47,000 | — | — |
| 1996-04-02 | $8.69 | $8.69 | 169,600 | — | — |
| 1996-04-01 | $8.56 | $8.56 | 130,800 | — | — |
| 1996-03-29 | $8.31 | $8.31 | 193,800 | — | — |
| 1996-03-28 | $8.19 | $8.19 | 22,800 | — | — |
| 1996-03-27 | $8.25 | $8.25 | 41,800 | — | — |
| 1996-03-26 | $8.19 | $8.19 | 131,200 | — | — |
| 1996-03-25 | $8.19 | $8.19 | 79,600 | — | — |
| 1996-03-22 | $8.25 | $8.25 | 67,600 | — | — |
| 1996-03-21 | $8.19 | $8.19 | 122,600 | — | — |
| 1996-03-20 | $8.25 | $8.25 | 42,200 | — | — |
| 1996-03-19 | $8.25 | $8.25 | 48,600 | — | — |
| 1996-03-18 | $8.38 | $8.38 | 54,400 | — | — |
| 1996-03-15 | $8.38 | $8.38 | 121,800 | — | — |
| 1996-03-14 | $8.25 | $8.25 | 149,200 | — | — |
| 1996-03-13 | $8.38 | $8.38 | 115,200 | — | — |
| 1996-03-12 | $8.31 | $8.31 | 184,800 | — | — |
| 1996-03-11 | $8.38 | $8.38 | 285,200 | — | — |
| 1996-03-08 | $8.25 | $8.25 | 185,400 | — | — |
| 1996-03-07 | $8.44 | $8.44 | 235,000 | — | — |
| 1996-03-06 | $8.38 | $8.38 | 46,800 | — | — |
| 1996-03-05 | $8.44 | $8.44 | 68,200 | — | — |
| 1996-03-04 | $8.44 | $8.44 | 148,800 | — | — |
| 1996-03-01 | $8.44 | $8.44 | 67,200 | — | — |
| 1996-02-29 | $8.50 | $8.50 | 89,200 | — | — |
| 1996-02-28 | $8.50 | $8.50 | 165,400 | — | — |
| 1996-02-27 | $8.44 | $8.44 | 259,000 | — | — |
| 1996-02-26 | $8.44 | $8.44 | 37,000 | — | — |
| 1996-02-23 | $8.56 | $8.56 | 262,400 | — | — |
| 1996-02-22 | $8.56 | $8.56 | 330,400 | — | — |
| 1996-02-21 | $8.38 | $8.38 | 123,600 | — | — |
| 1996-02-20 | $8.50 | $8.50 | 164,400 | — | — |
| 1996-02-16 | $8.63 | $8.63 | 37,200 | — | — |
| 1996-02-15 | $8.69 | $8.69 | 117,400 | — | — |
| 1996-02-14 | $8.63 | $8.63 | 127,600 | — | — |
| 1996-02-13 | $8.50 | $8.50 | 176,000 | — | — |
| 1996-02-12 | $8.63 | $8.63 | 150,000 | — | — |
| 1996-02-09 | $8.63 | $8.63 | 113,600 | — | — |
| 1996-02-08 | $8.63 | $8.63 | 68,600 | — | — |
| 1996-02-07 | $8.75 | $8.75 | 67,200 | — | — |
| 1996-02-06 | $8.81 | $8.81 | 108,200 | — | — |
| 1996-02-05 | $8.88 | $8.88 | 25,200 | — | — |
| 1996-02-02 | $8.81 | $8.81 | 49,400 | — | — |
| 1996-02-01 | $8.94 | $8.94 | 155,800 | — | — |
| 1996-01-31 | $8.69 | $8.69 | 169,800 | — | — |
| 1996-01-30 | $8.75 | $8.75 | 191,400 | — | — |
| 1996-01-29 | $8.75 | $8.75 | 71,200 | — | — |
| 1996-01-26 | $8.75 | $8.75 | 195,400 | — | — |
| 1996-01-25 | $8.63 | $8.63 | 165,600 | — | — |
| 1996-01-24 | $8.50 | $8.50 | 134,800 | — | — |
| 1996-01-23 | $8.44 | $8.44 | 878,000 | — | — |
| 1996-01-22 | $8.56 | $8.56 | 88,000 | — | — |
| 1996-01-19 | $8.69 | $8.69 | 538,000 | — | — |
| 1996-01-18 | $8.75 | $8.75 | 160,800 | — | — |
| 1996-01-17 | $8.56 | $8.56 | 77,200 | — | — |
| 1996-01-16 | $8.56 | $8.56 | 75,600 | — | — |
| 1996-01-15 | $8.63 | $8.63 | 51,200 | — | — |
| 1996-01-12 | $8.50 | $8.50 | 290,800 | — | — |
| 1996-01-11 | $8.31 | $8.31 | 159,200 | — | — |
| 1996-01-10 | $8.25 | $8.25 | 13,800 | — | — |
| 1996-01-09 | $8.25 | $8.25 | 34,000 | — | — |
| 1996-01-08 | $8.25 | $8.25 | 10,000 | — | — |
| 1996-01-05 | $8.44 | $8.44 | 145,600 | — | — |
| 1996-01-04 | $8.56 | $8.56 | 162,400 | — | — |
| 1996-01-03 | $8.81 | $8.81 | 201,000 | — | — |
| 1996-01-02 | $8.88 | $8.88 | 12,800 | — | — |