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
- 1993-02-19 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 | $11.63 | $14.18 | 62,700 | — | — |
| 1996-12-30 | $11.63 | $14.18 | 140,000 | — | — |
| 1996-12-27 | $11.75 | $14.33 | 31,800 | — | — |
| 1996-12-26 | $11.63 | $14.18 | 23,600 | — | — |
| 1996-12-24 | $11.63 | $14.18 | 71,400 | — | — |
| 1996-12-23 | $11.63 | $14.18 | 87,000 | — | — |
| 1996-12-20 | $11.75 | $14.33 | 58,900 | — | — |
| 1996-12-19 | $11.63 | $14.18 | 204,400 | — | — |
| 1996-12-18 | $11.63 | $14.18 | 83,200 | — | — |
| 1996-12-17 | $11.63 | $14.18 | 92,700 | — | — |
| 1996-12-16 | $11.50 | $14.02 | 80,000 | — | — |
| 1996-12-13 | $11.63 | $14.18 | 117,200 | — | — |
| 1996-12-12 | $11.63 | $14.18 | 50,300 | — | — |
| 1996-12-11 | $11.50 | $14.02 | 115,400 | — | — |
| 1996-12-10 | $11.75 | $14.33 | 42,400 | — | — |
| 1996-12-09 | $11.63 | $14.18 | 72,400 | — | — |
| 1996-12-06 | $11.63 | $14.18 | 76,400 | — | — |
| 1996-12-05 | $11.75 | $14.33 | 41,900 | — | — |
| 1996-12-04 | $11.75 | $14.33 | 121,900 | — | — |
| 1996-12-03 | $11.75 | $14.25 | 67,900 | — | — |
| 1996-12-02 | $11.88 | $14.40 | 103,900 | — | — |
| 1996-11-29 | $11.88 | $14.40 | 62,200 | — | — |
| 1996-11-27 | $11.88 | $14.40 | 51,500 | — | — |
| 1996-11-26 | $11.75 | $14.25 | 115,400 | — | — |
| 1996-11-25 | $11.75 | $14.25 | 67,700 | — | — |
| 1996-11-22 | $11.88 | $14.40 | 37,700 | — | — |
| 1996-11-21 | $11.88 | $14.40 | 82,400 | — | — |
| 1996-11-20 | $11.88 | $14.40 | 67,900 | — | — |
| 1996-11-19 | $11.88 | $14.40 | 32,100 | — | — |
| 1996-11-18 | $11.81 | $14.32 | 44,700 | — | — |
| 1996-11-15 | $11.88 | $14.40 | 67,100 | — | — |
| 1996-11-14 | $11.88 | $14.40 | 110,000 | — | — |
| 1996-11-13 | $11.88 | $14.40 | 37,500 | — | — |
| 1996-11-12 | $11.88 | $14.40 | 73,600 | — | — |
| 1996-11-11 | $11.75 | $14.25 | 225,300 | — | — |
| 1996-11-08 | $11.50 | $13.95 | 55,300 | — | — |
| 1996-11-07 | $11.50 | $13.95 | 37,800 | — | — |
| 1996-11-06 | $11.63 | $14.10 | 62,300 | — | — |
| 1996-11-05 | $11.63 | $14.02 | 43,400 | — | — |
| 1996-11-04 | $11.63 | $14.02 | 37,100 | — | — |
| 1996-11-01 | $11.75 | $14.17 | 26,300 | — | — |
| 1996-10-31 | $11.63 | $14.02 | 92,200 | — | — |
| 1996-10-30 | $11.50 | $13.87 | 41,500 | — | — |
| 1996-10-29 | $11.63 | $14.02 | 37,200 | — | — |
| 1996-10-28 | $11.63 | $14.02 | 43,300 | — | — |
| 1996-10-25 | $11.50 | $13.87 | 20,500 | — | — |
| 1996-10-24 | $11.50 | $13.87 | 21,900 | — | — |
| 1996-10-23 | $11.50 | $13.87 | 40,800 | — | — |
| 1996-10-22 | $11.63 | $14.02 | 47,500 | — | — |
| 1996-10-21 | $11.50 | $13.87 | 35,000 | — | — |
| 1996-10-18 | $11.63 | $14.02 | 21,200 | — | — |
| 1996-10-17 | $11.63 | $14.02 | 66,400 | — | — |
| 1996-10-16 | $11.63 | $14.02 | 207,000 | — | — |
| 1996-10-15 | $11.75 | $14.17 | 41,900 | — | — |
| 1996-10-14 | $11.63 | $14.02 | 17,000 | — | — |
| 1996-10-11 | $11.75 | $14.17 | 18,000 | — | — |
| 1996-10-10 | $11.63 | $14.02 | 21,300 | — | — |
| 1996-10-09 | $11.63 | $14.02 | 109,600 | — | — |
| 1996-10-08 | $11.75 | $14.17 | 34,700 | — | — |
| 1996-10-07 | $11.88 | $14.32 | 13,900 | — | — |
| 1996-10-04 | $11.88 | $14.32 | 26,100 | — | — |
| 1996-10-03 | $11.63 | $14.02 | 20,100 | — | — |
| 1996-10-02 | $11.63 | $14.02 | 49,900 | — | — |
| 1996-10-01 | $11.75 | $14.09 | 42,100 | — | — |
| 1996-09-30 | $11.63 | $13.94 | 12,100 | — | — |
| 1996-09-27 | $11.63 | $13.94 | 18,100 | — | — |
| 1996-09-26 | $11.63 | $13.94 | 17,600 | — | — |
| 1996-09-25 | $11.50 | $13.79 | 28,400 | — | — |
| 1996-09-24 | $11.63 | $13.94 | 51,300 | — | — |
| 1996-09-23 | $11.50 | $13.79 | 76,000 | — | — |
| 1996-09-20 | $11.50 | $13.79 | 41,100 | — | — |
| 1996-09-19 | $11.50 | $13.79 | 43,200 | — | — |
| 1996-09-18 | $11.50 | $13.79 | 61,700 | — | — |
| 1996-09-17 | $11.50 | $13.79 | 48,900 | — | — |
| 1996-09-16 | $11.63 | $13.94 | 17,500 | — | — |
| 1996-09-13 | $11.50 | $13.79 | 59,600 | — | — |
| 1996-09-12 | $11.38 | $13.64 | 45,400 | — | — |
| 1996-09-11 | $11.50 | $13.79 | 61,700 | — | — |
| 1996-09-10 | $11.50 | $13.79 | 108,500 | — | — |
| 1996-09-09 | $11.38 | $13.64 | 29,700 | — | — |
| 1996-09-06 | $11.38 | $13.64 | 42,700 | — | — |
| 1996-09-05 | $11.38 | $13.64 | 44,300 | — | — |
| 1996-09-04 | $11.38 | $13.64 | 46,500 | — | — |
| 1996-09-03 | $11.50 | $13.72 | 83,900 | — | — |
| 1996-08-30 | $11.63 | $13.87 | 61,500 | — | — |
| 1996-08-29 | $11.63 | $13.87 | 33,600 | — | — |
| 1996-08-28 | $11.75 | $14.02 | 62,700 | — | — |
| 1996-08-27 | $11.63 | $13.87 | 125,900 | — | — |
| 1996-08-26 | $11.63 | $13.87 | 19,200 | — | — |
| 1996-08-23 | $11.63 | $13.87 | 29,900 | — | — |
| 1996-08-22 | $11.75 | $14.02 | 54,000 | — | — |
| 1996-08-21 | $11.75 | $14.02 | 34,400 | — | — |
| 1996-08-20 | $11.63 | $13.87 | 42,300 | — | — |
| 1996-08-19 | $11.63 | $13.87 | 16,600 | — | — |
| 1996-08-16 | $11.75 | $14.02 | 49,300 | — | — |
| 1996-08-15 | $11.63 | $13.87 | 114,200 | — | — |
| 1996-08-14 | $11.75 | $14.02 | 21,500 | — | — |
| 1996-08-13 | $11.75 | $14.02 | 50,100 | — | — |
| 1996-08-12 | $11.88 | $14.17 | 22,100 | — | — |
| 1996-08-09 | $11.75 | $14.02 | 26,000 | — | — |
| 1996-08-08 | $11.75 | $14.02 | 30,100 | — | — |
| 1996-08-07 | $11.75 | $14.02 | 104,700 | — | — |
| 1996-08-06 | $11.88 | $14.09 | 32,000 | — | — |
| 1996-08-05 | $11.88 | $14.09 | 30,400 | — | — |
| 1996-08-02 | $11.75 | $13.94 | 191,100 | — | — |
| 1996-08-01 | $11.50 | $13.65 | 193,800 | — | — |
| 1996-07-31 | $11.38 | $13.50 | 104,900 | — | — |
| 1996-07-30 | $11.25 | $13.35 | 50,400 | — | — |
| 1996-07-29 | $11.13 | $13.20 | 13,500 | — | — |
| 1996-07-26 | $11.25 | $13.35 | 12,700 | — | — |
| 1996-07-25 | $11.25 | $13.35 | 24,800 | — | — |
| 1996-07-24 | $11.25 | $13.35 | 34,200 | — | — |
| 1996-07-23 | $11.13 | $13.20 | 44,800 | — | — |
| 1996-07-22 | $11.13 | $13.20 | 22,700 | — | — |
| 1996-07-19 | $11.25 | $13.35 | 23,800 | — | — |
| 1996-07-18 | $11.25 | $13.35 | 47,100 | — | — |
| 1996-07-17 | $11.13 | $13.20 | 40,300 | — | — |
| 1996-07-16 | $11.25 | $13.35 | 94,300 | — | — |
| 1996-07-15 | $11.13 | $13.20 | 26,600 | — | — |
| 1996-07-12 | $11.00 | $13.05 | 18,500 | — | — |
| 1996-07-11 | $11.00 | $13.05 | 119,200 | — | — |
| 1996-07-10 | $11.13 | $13.20 | 75,600 | — | — |
| 1996-07-09 | $11.13 | $13.20 | 32,800 | — | — |
| 1996-07-08 | $11.00 | $13.05 | 45,600 | — | — |
| 1996-07-05 | $11.00 | $13.05 | 93,600 | — | — |
| 1996-07-03 | $11.13 | $13.20 | 19,800 | — | — |
| 1996-07-02 | $11.13 | $13.20 | 70,600 | — | — |
| 1996-07-01 | $11.25 | $13.28 | 44,700 | — | — |
| 1996-06-28 | $11.25 | $13.28 | 108,100 | — | — |
| 1996-06-27 | $11.00 | $12.98 | 27,500 | — | — |
| 1996-06-26 | $11.00 | $12.98 | 41,800 | — | — |
| 1996-06-25 | $11.00 | $12.98 | 22,600 | — | — |
| 1996-06-24 | $11.00 | $12.98 | 31,300 | — | — |
| 1996-06-21 | $11.13 | $13.13 | 27,900 | — | — |
| 1996-06-20 | $11.00 | $12.98 | 58,300 | — | — |
| 1996-06-19 | $11.13 | $13.13 | 56,400 | — | — |
| 1996-06-18 | $11.13 | $13.13 | 41,200 | — | — |
| 1996-06-17 | $11.00 | $12.98 | 34,700 | — | — |
| 1996-06-14 | $11.00 | $12.98 | 26,300 | — | — |
| 1996-06-13 | $11.00 | $12.98 | 44,400 | — | — |
| 1996-06-12 | $11.00 | $12.98 | 36,900 | — | — |
| 1996-06-11 | $11.13 | $13.13 | 15,100 | — | — |
| 1996-06-10 | $11.00 | $12.98 | 24,200 | — | — |
| 1996-06-07 | $11.00 | $12.98 | 57,200 | — | — |
| 1996-06-06 | $11.25 | $13.28 | 48,000 | — | — |
| 1996-06-05 | $11.25 | $13.28 | 59,000 | — | — |
| 1996-06-04 | $11.38 | $13.35 | 9,800 | — | — |
| 1996-06-03 | $11.38 | $13.35 | 33,300 | — | — |
| 1996-05-31 | $11.13 | $13.06 | 54,600 | — | — |
| 1996-05-30 | $11.25 | $13.21 | 20,400 | — | — |
| 1996-05-29 | $11.38 | $13.35 | 14,300 | — | — |
| 1996-05-28 | $11.38 | $13.35 | 29,800 | — | — |
| 1996-05-24 | $11.38 | $13.35 | 30,500 | — | — |
| 1996-05-23 | $11.13 | $13.06 | 35,200 | — | — |
| 1996-05-22 | $11.38 | $13.35 | 80,000 | — | — |
| 1996-05-21 | $11.25 | $13.21 | 21,900 | — | — |
| 1996-05-20 | $11.25 | $13.21 | 84,100 | — | — |
| 1996-05-17 | $11.13 | $13.06 | 34,000 | — | — |
| 1996-05-16 | $11.25 | $13.21 | 62,500 | — | — |
| 1996-05-15 | $11.25 | $13.21 | 51,200 | — | — |
| 1996-05-14 | $11.25 | $13.21 | 72,000 | — | — |
| 1996-05-13 | $11.13 | $13.06 | 23,000 | — | — |
| 1996-05-10 | $11.25 | $13.21 | 45,400 | — | — |
| 1996-05-09 | $11.00 | $12.91 | 13,100 | — | — |
| 1996-05-08 | $11.13 | $13.06 | 38,900 | — | — |
| 1996-05-07 | $11.13 | $13.06 | 14,100 | — | — |
| 1996-05-06 | $11.00 | $12.91 | 24,700 | — | — |
| 1996-05-03 | $11.00 | $12.91 | 63,300 | — | — |
| 1996-05-02 | $10.88 | $12.77 | 60,100 | — | — |
| 1996-05-01 | $11.25 | $13.21 | 50,500 | — | — |
| 1996-04-30 | $11.25 | $13.13 | 139,200 | — | — |
| 1996-04-29 | $11.38 | $13.28 | 89,400 | — | — |
| 1996-04-26 | $11.50 | $13.42 | 16,400 | — | — |
| 1996-04-25 | $11.63 | $13.57 | 20,400 | — | — |
| 1996-04-24 | $11.50 | $13.42 | 27,300 | — | — |
| 1996-04-23 | $11.50 | $13.42 | 112,400 | — | — |
| 1996-04-22 | $11.50 | $13.42 | 32,800 | — | — |
| 1996-04-19 | $11.50 | $13.42 | 42,300 | — | — |
| 1996-04-18 | $11.50 | $13.42 | 60,900 | — | — |
| 1996-04-17 | $11.50 | $13.42 | 57,600 | — | — |
| 1996-04-16 | $11.50 | $13.42 | 147,700 | — | — |
| 1996-04-15 | $11.25 | $13.13 | 11,300 | — | — |
| 1996-04-12 | $11.25 | $13.13 | 36,800 | — | — |
| 1996-04-11 | $11.13 | $12.99 | 32,800 | — | — |
| 1996-04-10 | $11.25 | $13.13 | 63,500 | — | — |
| 1996-04-09 | $11.25 | $13.13 | 49,500 | — | — |
| 1996-04-08 | $11.13 | $12.99 | 112,600 | — | — |
| 1996-04-04 | $11.38 | $13.28 | 29,000 | — | — |
| 1996-04-03 | $11.38 | $13.28 | 26,300 | — | — |
| 1996-04-02 | $11.50 | $13.42 | 24,900 | — | — |
| 1996-04-01 | $11.38 | $13.21 | 26,900 | — | — |
| 1996-03-29 | $11.50 | $13.35 | 53,200 | — | — |
| 1996-03-28 | $11.38 | $13.21 | 22,500 | — | — |
| 1996-03-27 | $11.50 | $13.35 | 83,700 | — | — |
| 1996-03-26 | $11.50 | $13.35 | 28,700 | — | — |
| 1996-03-25 | $11.50 | $13.35 | 44,200 | — | — |
| 1996-03-22 | $11.50 | $13.35 | 25,900 | — | — |
| 1996-03-21 | $11.63 | $13.50 | 48,900 | — | — |
| 1996-03-20 | $11.63 | $13.50 | 42,200 | — | — |
| 1996-03-19 | $11.50 | $13.35 | 84,400 | — | — |
| 1996-03-18 | $11.38 | $13.21 | 65,700 | — | — |
| 1996-03-15 | $11.50 | $13.35 | 30,900 | — | — |
| 1996-03-14 | $11.50 | $13.35 | 11,600 | — | — |
| 1996-03-13 | $11.50 | $13.35 | 48,800 | — | — |
| 1996-03-12 | $11.38 | $13.21 | 111,500 | — | — |
| 1996-03-11 | $11.63 | $13.50 | 75,200 | — | — |
| 1996-03-08 | $11.50 | $13.35 | 224,300 | — | — |
| 1996-03-07 | $12.13 | $14.08 | 32,700 | — | — |
| 1996-03-06 | $12.13 | $14.08 | 54,900 | — | — |
| 1996-03-05 | $12.13 | $14.00 | 29,300 | — | — |
| 1996-03-04 | $12.00 | $13.86 | 20,800 | — | — |
| 1996-03-01 | $12.13 | $14.00 | 20,000 | — | — |
| 1996-02-29 | $12.00 | $13.86 | 16,600 | — | — |
| 1996-02-28 | $12.00 | $13.86 | 72,300 | — | — |
| 1996-02-27 | $12.00 | $13.86 | 67,800 | — | — |
| 1996-02-26 | $12.00 | $13.86 | 46,500 | — | — |
| 1996-02-23 | $12.13 | $14.00 | 58,500 | — | — |
| 1996-02-22 | $12.13 | $14.00 | 42,200 | — | — |
| 1996-02-21 | $12.13 | $14.00 | 56,600 | — | — |
| 1996-02-20 | $12.13 | $14.00 | 215,500 | — | — |
| 1996-02-16 | $12.25 | $14.15 | 65,800 | — | — |
| 1996-02-15 | $12.13 | $14.00 | 46,800 | — | — |
| 1996-02-14 | $12.25 | $14.15 | 45,100 | — | — |
| 1996-02-13 | $12.13 | $14.00 | 68,900 | — | — |
| 1996-02-12 | $12.13 | $14.00 | 60,400 | — | — |
| 1996-02-09 | $12.13 | $14.00 | 45,000 | — | — |
| 1996-02-08 | $12.00 | $13.86 | 42,000 | — | — |
| 1996-02-07 | $12.00 | $13.86 | 101,200 | — | — |
| 1996-02-06 | $12.13 | $13.93 | 93,600 | — | — |
| 1996-02-05 | $12.00 | $13.79 | 25,800 | — | — |
| 1996-02-02 | $12.00 | $13.79 | 29,100 | — | — |
| 1996-02-01 | $12.00 | $13.79 | 47,000 | — | — |
| 1996-01-31 | $12.13 | $13.93 | 111,300 | — | — |
| 1996-01-30 | $12.00 | $13.79 | 42,900 | — | — |
| 1996-01-29 | $11.88 | $13.65 | 12,200 | — | — |
| 1996-01-26 | $11.88 | $13.65 | 39,600 | — | — |
| 1996-01-25 | $11.88 | $13.65 | 52,900 | — | — |
| 1996-01-24 | $11.88 | $13.65 | 68,300 | — | — |
| 1996-01-23 | $11.75 | $13.50 | 120,600 | — | — |
| 1996-01-22 | $11.88 | $13.65 | 135,800 | — | — |
| 1996-01-19 | $11.88 | $13.65 | 40,200 | — | — |
| 1996-01-18 | $11.88 | $13.65 | 30,200 | — | — |
| 1996-01-17 | $11.88 | $13.65 | 36,200 | — | — |
| 1996-01-16 | $11.75 | $13.50 | 101,400 | — | — |
| 1996-01-15 | $11.75 | $13.50 | 11,800 | — | — |
| 1996-01-12 | $11.63 | $13.36 | 92,800 | — | — |
| 1996-01-11 | $11.63 | $13.36 | 44,000 | — | — |
| 1996-01-10 | $11.50 | $13.22 | 156,500 | — | — |
| 1996-01-09 | $11.50 | $13.14 | 30,200 | — | — |
| 1996-01-08 | $11.50 | $13.14 | 41,200 | — | — |
| 1996-01-05 | $11.50 | $13.14 | 91,300 | — | — |
| 1996-01-04 | $11.63 | $13.29 | 82,100 | — | — |
| 1996-01-03 | $11.63 | $13.29 | 41,300 | — | — |
| 1996-01-02 | $11.50 | $13.14 | 59,100 | — | — |