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
- 1993-11-04 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 | $12.88 | $12.88 | 142,800 | — | — |
| 1996-12-30 | $12.53 | $12.53 | 427,600 | — | — |
| 1996-12-27 | $12.53 | $12.53 | 55,600 | — | — |
| 1996-12-26 | $12.44 | $12.44 | 156,800 | — | — |
| 1996-12-24 | $12.63 | $12.63 | 74,000 | — | — |
| 1996-12-23 | $12.66 | $12.66 | 253,600 | — | — |
| 1996-12-20 | $12.50 | $12.50 | 176,800 | — | — |
| 1996-12-19 | $12.66 | $12.66 | 1,453,200 | — | — |
| 1996-12-18 | $12.25 | $12.25 | 2,007,200 | — | — |
| 1996-12-17 | $11.75 | $11.75 | 681,600 | — | — |
| 1996-12-16 | $11.38 | $11.38 | 1,020,400 | — | — |
| 1996-12-13 | $11.88 | $11.88 | 734,400 | — | — |
| 1996-12-12 | $11.00 | $11.00 | 215,600 | — | — |
| 1996-12-11 | $10.94 | $10.94 | 648,000 | — | — |
| 1996-12-10 | $10.38 | $10.38 | 242,400 | — | — |
| 1996-12-09 | $10.13 | $10.13 | 373,200 | — | — |
| 1996-12-06 | $10.63 | $10.63 | 654,400 | — | — |
| 1996-12-05 | $10.47 | $10.47 | 856,400 | — | — |
| 1996-12-04 | $10.36 | $10.36 | 769,600 | — | — |
| 1996-12-03 | $9.84 | $9.84 | 917,200 | — | — |
| 1996-12-02 | $9.50 | $9.50 | 959,200 | — | — |
| 1996-11-29 | $9.50 | $9.50 | 224,400 | — | — |
| 1996-11-27 | $9.13 | $9.13 | 351,600 | — | — |
| 1996-11-26 | $9.31 | $9.31 | 264,000 | — | — |
| 1996-11-25 | $9.69 | $9.69 | 124,800 | — | — |
| 1996-11-22 | $9.81 | $9.81 | 133,200 | — | — |
| 1996-11-21 | $9.94 | $9.94 | 162,800 | — | — |
| 1996-11-20 | $10.06 | $10.06 | 632,000 | — | — |
| 1996-11-19 | $10.50 | $10.50 | 362,800 | — | — |
| 1996-11-18 | $10.31 | $10.31 | 96,800 | — | — |
| 1996-11-15 | $10.13 | $10.13 | 537,600 | — | — |
| 1996-11-14 | $10.16 | $10.16 | 100,800 | — | — |
| 1996-11-13 | $10.69 | $10.69 | 86,400 | — | — |
| 1996-11-12 | $10.72 | $10.72 | 574,800 | — | — |
| 1996-11-11 | $10.44 | $10.44 | 168,000 | — | — |
| 1996-11-08 | $10.56 | $10.56 | 414,000 | — | — |
| 1996-11-07 | $10.31 | $10.31 | 352,800 | — | — |
| 1996-11-06 | $10.19 | $10.19 | 353,600 | — | — |
| 1996-11-05 | $9.81 | $9.81 | 204,800 | — | — |
| 1996-11-04 | $9.94 | $9.94 | 468,800 | — | — |
| 1996-11-01 | $10.06 | $10.06 | 494,000 | — | — |
| 1996-10-31 | $10.13 | $10.13 | 434,400 | — | — |
| 1996-10-30 | $10.00 | $10.00 | 73,600 | — | — |
| 1996-10-29 | $9.88 | $9.88 | 293,200 | — | — |
| 1996-10-28 | $9.72 | $9.72 | 637,600 | — | — |
| 1996-10-25 | $10.56 | $10.56 | 238,800 | — | — |
| 1996-10-24 | $10.91 | $10.91 | 472,800 | — | — |
| 1996-10-23 | $10.13 | $10.13 | 176,000 | — | — |
| 1996-10-22 | $10.31 | $10.31 | 790,800 | — | — |
| 1996-10-21 | $10.69 | $10.69 | 456,800 | — | — |
| 1996-10-18 | $11.06 | $11.06 | 271,200 | — | — |
| 1996-10-17 | $11.13 | $11.13 | 398,000 | — | — |
| 1996-10-16 | $11.75 | $11.75 | 150,800 | — | — |
| 1996-10-15 | $11.63 | $11.63 | 395,200 | — | — |
| 1996-10-14 | $11.97 | $11.97 | 330,800 | — | — |
| 1996-10-11 | $11.63 | $11.63 | 627,200 | — | — |
| 1996-10-10 | $11.19 | $11.19 | 207,200 | — | — |
| 1996-10-09 | $11.56 | $11.56 | 163,600 | — | — |
| 1996-10-08 | $12.00 | $12.00 | 264,400 | — | — |
| 1996-10-07 | $11.69 | $11.69 | 79,600 | — | — |
| 1996-10-04 | $11.91 | $11.91 | 136,000 | — | — |
| 1996-10-03 | $12.31 | $12.31 | 41,600 | — | — |
| 1996-10-02 | $12.50 | $12.50 | 180,800 | — | — |
| 1996-10-01 | $12.59 | $12.59 | 305,600 | — | — |
| 1996-09-30 | $12.38 | $12.38 | 322,400 | — | — |
| 1996-09-27 | $11.94 | $11.94 | 322,800 | — | — |
| 1996-09-26 | $11.56 | $11.56 | 547,600 | — | — |
| 1996-09-25 | $11.25 | $11.25 | 91,600 | — | — |
| 1996-09-24 | $11.56 | $11.56 | 220,800 | — | — |
| 1996-09-23 | $11.69 | $11.69 | 161,600 | — | — |
| 1996-09-20 | $12.19 | $12.19 | 852,400 | — | — |
| 1996-09-19 | $12.06 | $12.06 | 786,800 | — | — |
| 1996-09-18 | $11.63 | $11.63 | 578,800 | — | — |
| 1996-09-17 | $11.38 | $11.38 | 806,800 | — | — |
| 1996-09-16 | $10.78 | $10.78 | 202,400 | — | — |
| 1996-09-13 | $10.75 | $10.75 | 426,000 | — | — |
| 1996-09-12 | $10.31 | $10.31 | 412,800 | — | — |
| 1996-09-11 | $9.88 | $9.88 | 566,000 | — | — |
| 1996-09-10 | $10.13 | $10.13 | 34,400 | — | — |
| 1996-09-09 | $10.25 | $10.25 | 168,000 | — | — |
| 1996-09-06 | $9.91 | $9.91 | 313,600 | — | — |
| 1996-09-05 | $9.25 | $9.25 | 173,600 | — | — |
| 1996-09-04 | $9.63 | $9.63 | 62,800 | — | — |
| 1996-09-03 | $9.88 | $9.88 | 231,200 | — | — |
| 1996-08-30 | $10.16 | $10.16 | 220,000 | — | — |
| 1996-08-29 | $10.03 | $10.03 | 75,200 | — | — |
| 1996-08-28 | $10.50 | $10.50 | 351,200 | — | — |
| 1996-08-27 | $10.47 | $10.47 | 145,200 | — | — |
| 1996-08-26 | $10.63 | $10.63 | 682,400 | — | — |
| 1996-08-23 | $10.75 | $10.75 | 621,200 | — | — |
| 1996-08-22 | $10.81 | $10.81 | 220,800 | — | — |
| 1996-08-21 | $10.00 | $10.00 | 199,200 | — | — |
| 1996-08-20 | $10.25 | $10.25 | 308,400 | — | — |
| 1996-08-19 | $10.50 | $10.50 | 279,600 | — | — |
| 1996-08-16 | $10.34 | $10.34 | 390,000 | — | — |
| 1996-08-15 | $10.25 | $10.25 | 122,000 | — | — |
| 1996-08-14 | $10.19 | $10.19 | 350,400 | — | — |
| 1996-08-13 | $10.09 | $10.09 | 78,400 | — | — |
| 1996-08-12 | $10.38 | $10.38 | 446,400 | — | — |
| 1996-08-09 | $10.72 | $10.72 | 292,000 | — | — |
| 1996-08-08 | $10.44 | $10.44 | 447,600 | — | — |
| 1996-08-07 | $9.63 | $9.63 | 44,400 | — | — |
| 1996-08-06 | $9.69 | $9.69 | 6,400 | — | — |
| 1996-08-05 | $9.75 | $9.75 | 51,600 | — | — |
| 1996-08-02 | $9.75 | $9.75 | 796,800 | — | — |
| 1996-08-01 | $9.63 | $9.63 | 393,200 | — | — |
| 1996-07-31 | $9.56 | $9.56 | 171,200 | — | — |
| 1996-07-30 | $9.25 | $9.25 | 120,000 | — | — |
| 1996-07-29 | $9.47 | $9.47 | 525,200 | — | — |
| 1996-07-26 | $9.63 | $9.63 | 334,000 | — | — |
| 1996-07-25 | $9.38 | $9.38 | 182,000 | — | — |
| 1996-07-24 | $9.00 | $9.00 | 172,800 | — | — |
| 1996-07-23 | $9.38 | $9.38 | 86,000 | — | — |
| 1996-07-22 | $9.63 | $9.63 | 94,800 | — | — |
| 1996-07-19 | $9.94 | $9.94 | 99,200 | — | — |
| 1996-07-18 | $10.06 | $10.06 | 304,000 | — | — |
| 1996-07-17 | $9.91 | $9.91 | 542,800 | — | — |
| 1996-07-16 | $9.16 | $9.16 | 488,800 | — | — |
| 1996-07-15 | $9.25 | $9.25 | 786,000 | — | — |
| 1996-07-12 | $9.69 | $9.69 | 264,800 | — | — |
| 1996-07-11 | $9.63 | $9.63 | 2,681,600 | — | — |
| 1996-07-10 | $10.13 | $10.13 | 1,336,800 | — | — |
| 1996-07-09 | $10.34 | $10.34 | 678,000 | — | — |
| 1996-07-08 | $10.16 | $10.16 | 866,400 | — | — |
| 1996-07-05 | $9.38 | $9.38 | 79,200 | — | — |
| 1996-07-03 | $9.56 | $9.56 | 312,800 | — | — |
| 1996-07-02 | $9.56 | $9.56 | 303,600 | — | — |
| 1996-07-01 | $9.81 | $9.81 | 1,394,400 | — | — |
| 1996-06-28 | $9.64 | $9.64 | 1,328,800 | — | — |
| 1996-06-27 | $9.00 | $9.00 | 464,000 | — | — |
| 1996-06-26 | $8.56 | $8.56 | 92,400 | — | — |
| 1996-06-25 | $8.63 | $8.63 | 235,200 | — | — |
| 1996-06-24 | $9.00 | $9.00 | 415,200 | — | — |
| 1996-06-21 | $8.50 | $8.50 | 145,600 | — | — |
| 1996-06-20 | $8.16 | $8.16 | 199,200 | — | — |
| 1996-06-19 | $8.53 | $8.53 | 337,600 | — | — |
| 1996-06-18 | $8.94 | $8.94 | 376,800 | — | — |
| 1996-06-17 | $9.14 | $9.14 | 444,400 | — | — |
| 1996-06-14 | $9.50 | $9.50 | 208,000 | — | — |
| 1996-06-13 | $9.44 | $9.44 | 1,277,200 | — | — |
| 1996-06-12 | $9.44 | $9.44 | 745,200 | — | — |
| 1996-06-11 | $9.00 | $9.00 | 803,200 | — | — |
| 1996-06-10 | $8.50 | $8.50 | 79,600 | — | — |
| 1996-06-07 | $8.78 | $8.78 | 252,000 | — | — |
| 1996-06-06 | $9.00 | $9.00 | 555,600 | — | — |
| 1996-06-05 | $8.75 | $8.75 | 781,200 | — | — |
| 1996-06-04 | $8.47 | $8.47 | 145,600 | — | — |
| 1996-06-03 | $8.47 | $8.47 | 63,600 | — | — |
| 1996-05-31 | $8.56 | $8.56 | 124,000 | — | — |
| 1996-05-30 | $8.38 | $8.38 | 56,000 | — | — |
| 1996-05-29 | $8.35 | $8.35 | 437,200 | — | — |
| 1996-05-28 | $8.88 | $8.88 | 221,600 | — | — |
| 1996-05-24 | $8.81 | $8.81 | 192,000 | — | — |
| 1996-05-23 | $8.73 | $8.73 | 232,800 | — | — |
| 1996-05-22 | $8.66 | $8.66 | 68,400 | — | — |
| 1996-05-21 | $8.66 | $8.66 | 937,600 | — | — |
| 1996-05-20 | $8.44 | $8.44 | 215,600 | — | — |
| 1996-05-17 | $8.25 | $8.25 | 230,400 | — | — |
| 1996-05-16 | $8.38 | $8.38 | 246,400 | — | — |
| 1996-05-15 | $8.38 | $8.38 | 674,800 | — | — |
| 1996-05-14 | $8.06 | $8.06 | 420,800 | — | — |
| 1996-05-13 | $7.56 | $7.56 | 227,600 | — | — |
| 1996-05-10 | $7.13 | $7.13 | 1,638,400 | — | — |
| 1996-05-09 | $7.03 | $7.03 | 58,800 | — | — |
| 1996-05-08 | $7.06 | $7.06 | 214,400 | — | — |
| 1996-05-07 | $7.22 | $7.22 | 61,600 | — | — |
| 1996-05-06 | $7.23 | $7.23 | 118,000 | — | — |
| 1996-05-03 | $7.75 | $7.75 | 34,000 | — | — |
| 1996-05-02 | $7.75 | $7.75 | 169,600 | — | — |
| 1996-05-01 | $7.78 | $7.78 | 74,400 | — | — |
| 1996-04-30 | $8.03 | $8.03 | 118,400 | — | — |
| 1996-04-29 | $8.19 | $8.19 | 340,000 | — | — |
| 1996-04-26 | $7.88 | $7.88 | 258,000 | — | — |
| 1996-04-25 | $7.50 | $7.50 | 592,800 | — | — |
| 1996-04-24 | $7.56 | $7.56 | 320,800 | — | — |
| 1996-04-23 | $7.63 | $7.63 | 115,600 | — | — |
| 1996-04-22 | $7.81 | $7.81 | 340,000 | — | — |
| 1996-04-19 | $7.63 | $7.63 | 1,150,800 | — | — |
| 1996-04-18 | $6.81 | $6.81 | 1,624,000 | — | — |
| 1996-04-17 | $6.31 | $6.31 | 335,600 | — | — |
| 1996-04-16 | $6.31 | $6.31 | 516,400 | — | — |
| 1996-04-15 | $6.13 | $6.13 | 278,800 | — | — |
| 1996-04-12 | $6.06 | $6.06 | 841,600 | — | — |
| 1996-04-11 | $6.13 | $6.13 | 360,400 | — | — |
| 1996-04-10 | $6.38 | $6.38 | 302,000 | — | — |
| 1996-04-09 | $6.81 | $6.81 | 121,600 | — | — |
| 1996-04-08 | $6.75 | $6.75 | 236,400 | — | — |
| 1996-04-04 | $6.75 | $6.75 | 1,099,200 | — | — |
| 1996-04-03 | $6.47 | $6.47 | 1,030,800 | — | — |
| 1996-04-02 | $6.81 | $6.81 | 312,800 | — | — |
| 1996-04-01 | $6.88 | $6.88 | 111,600 | — | — |
| 1996-03-29 | $7.13 | $7.13 | 103,600 | — | — |
| 1996-03-28 | $7.31 | $7.31 | 18,400 | — | — |
| 1996-03-27 | $7.25 | $7.25 | 373,600 | — | — |
| 1996-03-26 | $6.88 | $6.88 | 141,200 | — | — |
| 1996-03-25 | $7.16 | $7.16 | 260,400 | — | — |
| 1996-03-22 | $7.31 | $7.31 | 251,200 | — | — |
| 1996-03-21 | $7.72 | $7.72 | 368,400 | — | — |
| 1996-03-20 | $8.03 | $8.03 | 50,400 | — | — |
| 1996-03-19 | $8.25 | $8.25 | 136,400 | — | — |
| 1996-03-18 | $8.09 | $8.09 | 273,200 | — | — |
| 1996-03-15 | $8.06 | $8.06 | 180,800 | — | — |
| 1996-03-14 | $8.13 | $8.13 | 187,600 | — | — |
| 1996-03-13 | $7.88 | $7.88 | 95,600 | — | — |
| 1996-03-12 | $7.81 | $7.81 | 292,800 | — | — |
| 1996-03-11 | $8.13 | $8.13 | 436,400 | — | — |
| 1996-03-08 | $7.69 | $7.69 | 447,200 | — | — |
| 1996-03-07 | $8.31 | $8.31 | 147,200 | — | — |
| 1996-03-06 | $7.81 | $7.81 | 321,200 | — | — |
| 1996-03-05 | $7.78 | $7.78 | 1,022,400 | — | — |
| 1996-03-04 | $7.56 | $7.56 | 137,200 | — | — |
| 1996-03-01 | $7.88 | $7.88 | 316,800 | — | — |
| 1996-02-29 | $8.00 | $8.00 | 159,200 | — | — |
| 1996-02-28 | $8.06 | $8.06 | 638,800 | — | — |
| 1996-02-27 | $7.94 | $7.94 | 211,600 | — | — |
| 1996-02-26 | $8.50 | $8.50 | 212,000 | — | — |
| 1996-02-23 | $8.81 | $8.81 | 218,400 | — | — |
| 1996-02-22 | $8.81 | $8.81 | 383,200 | — | — |
| 1996-02-21 | $8.75 | $8.75 | 192,800 | — | — |
| 1996-02-20 | $8.81 | $8.81 | 232,800 | — | — |
| 1996-02-16 | $9.19 | $9.19 | 174,800 | — | — |
| 1996-02-15 | $9.13 | $9.13 | 364,800 | — | — |
| 1996-02-14 | $8.94 | $8.94 | 110,400 | — | — |
| 1996-02-13 | $8.88 | $8.88 | 434,800 | — | — |
| 1996-02-12 | $9.03 | $9.03 | 154,000 | — | — |
| 1996-02-09 | $8.84 | $8.84 | 673,200 | — | — |
| 1996-02-08 | $8.72 | $8.72 | 424,800 | — | — |
| 1996-02-07 | $8.38 | $8.38 | 380,000 | — | — |
| 1996-02-06 | $8.56 | $8.56 | 443,200 | — | — |
| 1996-02-05 | $8.88 | $8.88 | 178,000 | — | — |
| 1996-02-02 | $9.38 | $9.38 | 319,600 | — | — |
| 1996-02-01 | $9.38 | $9.38 | 1,225,200 | — | — |
| 1996-01-31 | $9.75 | $9.75 | 1,095,200 | — | — |
| 1996-01-30 | $9.38 | $9.38 | 442,000 | — | — |
| 1996-01-29 | $9.38 | $9.38 | 478,000 | — | — |
| 1996-01-26 | $8.97 | $8.97 | 1,113,600 | — | — |
| 1996-01-25 | $9.31 | $9.31 | 1,486,400 | — | — |
| 1996-01-24 | $8.84 | $8.84 | 243,200 | — | — |
| 1996-01-23 | $8.56 | $8.56 | 208,000 | — | — |
| 1996-01-22 | $8.30 | $8.30 | 655,200 | — | — |
| 1996-01-19 | $8.38 | $8.38 | 981,600 | — | — |
| 1996-01-18 | $7.75 | $7.75 | 604,000 | — | — |
| 1996-01-17 | $7.56 | $7.56 | 1,003,200 | — | — |
| 1996-01-16 | $7.28 | $7.28 | 715,200 | — | — |
| 1996-01-15 | $7.09 | $7.09 | 684,000 | — | — |
| 1996-01-12 | $7.09 | $7.09 | 846,400 | — | — |
| 1996-01-11 | $7.16 | $7.16 | 520,000 | — | — |
| 1996-01-10 | $6.75 | $6.75 | 265,600 | — | — |
| 1996-01-09 | $6.66 | $6.66 | 920,800 | — | — |
| 1996-01-08 | $6.94 | $6.94 | 376,800 | — | — |
| 1996-01-05 | $6.38 | $6.38 | 508,000 | — | — |
| 1996-01-04 | $6.38 | $6.38 | 462,800 | — | — |
| 1996-01-03 | $6.59 | $6.59 | 370,400 | — | — |
| 1996-01-02 | $7.03 | $7.03 | 791,600 | — | — |