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
- 1987-09-23 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 | $9.88 | $19.39 | 45,000 | — | — |
| 1996-12-30 | $9.88 | $19.39 | 65,900 | — | — |
| 1996-12-27 | $10.00 | $19.63 | 164,300 | — | — |
| 1996-12-26 | $9.75 | $19.14 | 54,600 | — | — |
| 1996-12-24 | $9.88 | $19.39 | 45,200 | — | — |
| 1996-12-23 | $9.75 | $19.14 | 92,800 | — | — |
| 1996-12-20 | $9.88 | $19.39 | 60,300 | — | — |
| 1996-12-19 | $9.75 | $19.14 | 78,900 | — | — |
| 1996-12-18 | $9.75 | $19.14 | 68,600 | — | — |
| 1996-12-17 | $9.75 | $19.14 | 87,900 | — | — |
| 1996-12-16 | $9.75 | $19.14 | 68,100 | — | — |
| 1996-12-13 | $9.75 | $19.14 | 57,200 | — | — |
| 1996-12-12 | $9.88 | $19.39 | 49,300 | — | — |
| 1996-12-11 | $9.88 | $19.39 | 105,100 | — | — |
| 1996-12-10 | $9.88 | $19.39 | 64,700 | — | — |
| 1996-12-09 | $9.88 | $19.28 | 31,300 | — | — |
| 1996-12-06 | $9.94 | $19.40 | 134,800 | — | — |
| 1996-12-05 | $10.00 | $19.52 | 67,400 | — | — |
| 1996-12-04 | $9.88 | $19.28 | 63,800 | — | — |
| 1996-12-03 | $9.94 | $19.40 | 61,200 | — | — |
| 1996-12-02 | $9.88 | $19.28 | 44,300 | — | — |
| 1996-11-29 | $10.00 | $19.52 | 41,000 | — | — |
| 1996-11-27 | $10.00 | $19.52 | 68,500 | — | — |
| 1996-11-26 | $9.88 | $19.28 | 105,400 | — | — |
| 1996-11-25 | $9.88 | $19.28 | 83,100 | — | — |
| 1996-11-22 | $9.94 | $19.40 | 75,000 | — | — |
| 1996-11-21 | $10.00 | $19.52 | 73,000 | — | — |
| 1996-11-20 | $9.88 | $19.28 | 54,500 | — | — |
| 1996-11-19 | $9.94 | $19.40 | 57,200 | — | — |
| 1996-11-18 | $9.88 | $19.28 | 45,500 | — | — |
| 1996-11-15 | $9.88 | $19.28 | 26,700 | — | — |
| 1996-11-14 | $10.00 | $19.52 | 39,200 | — | — |
| 1996-11-13 | $9.88 | $19.28 | 27,900 | — | — |
| 1996-11-12 | $9.88 | $19.28 | 92,000 | — | — |
| 1996-11-11 | $9.88 | $19.28 | 83,300 | — | — |
| 1996-11-08 | $9.94 | $19.40 | 78,900 | — | — |
| 1996-11-07 | $10.00 | $19.41 | 45,000 | — | — |
| 1996-11-06 | $10.00 | $19.41 | 57,500 | — | — |
| 1996-11-05 | $10.00 | $19.41 | 33,000 | — | — |
| 1996-11-04 | $10.00 | $19.41 | 119,200 | — | — |
| 1996-11-01 | $10.00 | $19.41 | 41,200 | — | — |
| 1996-10-31 | $9.88 | $19.17 | 167,000 | — | — |
| 1996-10-30 | $9.88 | $19.17 | 84,400 | — | — |
| 1996-10-29 | $9.88 | $19.17 | 59,800 | — | — |
| 1996-10-28 | $10.00 | $19.41 | 61,300 | — | — |
| 1996-10-25 | $9.88 | $19.17 | 39,300 | — | — |
| 1996-10-24 | $9.88 | $19.17 | 52,100 | — | — |
| 1996-10-23 | $9.88 | $19.17 | 34,700 | — | — |
| 1996-10-22 | $9.88 | $19.17 | 61,300 | — | — |
| 1996-10-21 | $9.94 | $19.29 | 33,400 | — | — |
| 1996-10-18 | $10.00 | $19.41 | 103,200 | — | — |
| 1996-10-17 | $9.88 | $19.17 | 42,500 | — | — |
| 1996-10-16 | $10.00 | $19.41 | 47,700 | — | — |
| 1996-10-15 | $10.00 | $19.41 | 70,900 | — | — |
| 1996-10-14 | $10.00 | $19.41 | 63,200 | — | — |
| 1996-10-11 | $10.00 | $19.41 | 41,800 | — | — |
| 1996-10-10 | $9.88 | $19.17 | 33,000 | — | — |
| 1996-10-09 | $10.00 | $19.41 | 19,200 | — | — |
| 1996-10-08 | $10.00 | $19.30 | 43,400 | — | — |
| 1996-10-07 | $10.13 | $19.54 | 18,000 | — | — |
| 1996-10-04 | $10.00 | $19.30 | 58,700 | — | — |
| 1996-10-03 | $9.88 | $19.06 | 36,100 | — | — |
| 1996-10-02 | $10.00 | $19.30 | 40,600 | — | — |
| 1996-10-01 | $10.00 | $19.30 | 59,100 | — | — |
| 1996-09-30 | $10.00 | $19.30 | 63,900 | — | — |
| 1996-09-27 | $10.13 | $19.54 | 38,800 | — | — |
| 1996-09-26 | $10.00 | $19.30 | 60,800 | — | — |
| 1996-09-25 | $10.13 | $19.54 | 123,100 | — | — |
| 1996-09-24 | $10.13 | $19.54 | 72,100 | — | — |
| 1996-09-23 | $10.00 | $19.30 | 50,000 | — | — |
| 1996-09-20 | $10.13 | $19.54 | 41,400 | — | — |
| 1996-09-19 | $10.13 | $19.54 | 58,200 | — | — |
| 1996-09-18 | $10.00 | $19.30 | 82,400 | — | — |
| 1996-09-17 | $10.13 | $19.54 | 42,600 | — | — |
| 1996-09-16 | $10.13 | $19.54 | 36,100 | — | — |
| 1996-09-13 | $10.13 | $19.54 | 70,000 | — | — |
| 1996-09-12 | $10.13 | $19.54 | 49,900 | — | — |
| 1996-09-11 | $10.13 | $19.54 | 71,800 | — | — |
| 1996-09-10 | $10.13 | $19.43 | 34,100 | — | — |
| 1996-09-09 | $10.00 | $19.19 | 49,200 | — | — |
| 1996-09-06 | $10.13 | $19.43 | 39,500 | — | — |
| 1996-09-05 | $10.13 | $19.43 | 60,900 | — | — |
| 1996-09-04 | $10.00 | $19.19 | 54,000 | — | — |
| 1996-09-03 | $10.13 | $19.43 | 73,100 | — | — |
| 1996-08-30 | $10.00 | $19.19 | 39,400 | — | — |
| 1996-08-29 | $10.13 | $19.43 | 34,900 | — | — |
| 1996-08-28 | $10.13 | $19.43 | 59,900 | — | — |
| 1996-08-27 | $10.13 | $19.43 | 60,300 | — | — |
| 1996-08-26 | $10.13 | $19.43 | 29,700 | — | — |
| 1996-08-23 | $10.00 | $19.19 | 43,200 | — | — |
| 1996-08-22 | $10.00 | $19.19 | 57,300 | — | — |
| 1996-08-21 | $10.25 | $19.67 | 77,000 | — | — |
| 1996-08-20 | $10.13 | $19.43 | 59,500 | — | — |
| 1996-08-19 | $10.13 | $19.43 | 37,700 | — | — |
| 1996-08-16 | $10.13 | $19.43 | 40,400 | — | — |
| 1996-08-15 | $10.00 | $19.19 | 53,900 | — | — |
| 1996-08-14 | $10.00 | $19.19 | 70,200 | — | — |
| 1996-08-13 | $10.00 | $19.19 | 69,700 | — | — |
| 1996-08-12 | $10.25 | $19.67 | 42,800 | — | — |
| 1996-08-09 | $10.13 | $19.33 | 60,800 | — | — |
| 1996-08-08 | $10.00 | $19.09 | 35,300 | — | — |
| 1996-08-07 | $10.00 | $19.09 | 49,400 | — | — |
| 1996-08-06 | $10.13 | $19.33 | 95,700 | — | — |
| 1996-08-05 | $10.00 | $19.09 | 101,600 | — | — |
| 1996-08-02 | $10.13 | $19.33 | 30,600 | — | — |
| 1996-08-01 | $10.00 | $19.09 | 101,400 | — | — |
| 1996-07-31 | $9.88 | $18.85 | 36,200 | — | — |
| 1996-07-30 | $9.94 | $18.97 | 54,300 | — | — |
| 1996-07-29 | $10.00 | $19.09 | 36,400 | — | — |
| 1996-07-26 | $9.88 | $18.85 | 65,000 | — | — |
| 1996-07-25 | $9.88 | $18.85 | 27,000 | — | — |
| 1996-07-24 | $9.94 | $18.97 | 57,300 | — | — |
| 1996-07-23 | $10.00 | $19.09 | 63,700 | — | — |
| 1996-07-22 | $10.00 | $19.09 | 44,900 | — | — |
| 1996-07-19 | $10.00 | $19.09 | 26,100 | — | — |
| 1996-07-18 | $10.00 | $19.09 | 57,700 | — | — |
| 1996-07-17 | $10.00 | $19.09 | 82,800 | — | — |
| 1996-07-16 | $10.13 | $19.33 | 47,200 | — | — |
| 1996-07-15 | $9.88 | $18.85 | 83,100 | — | — |
| 1996-07-12 | $9.88 | $18.85 | 37,500 | — | — |
| 1996-07-11 | $9.88 | $18.85 | 23,400 | — | — |
| 1996-07-10 | $10.00 | $18.98 | 59,800 | — | — |
| 1996-07-09 | $10.13 | $19.22 | 48,000 | — | — |
| 1996-07-08 | $10.00 | $18.98 | 84,400 | — | — |
| 1996-07-05 | $10.13 | $19.22 | 48,000 | — | — |
| 1996-07-03 | $10.00 | $18.98 | 44,000 | — | — |
| 1996-07-02 | $10.00 | $18.98 | 45,700 | — | — |
| 1996-07-01 | $10.00 | $18.98 | 58,300 | — | — |
| 1996-06-28 | $10.13 | $19.22 | 193,200 | — | — |
| 1996-06-27 | $9.75 | $18.51 | 40,700 | — | — |
| 1996-06-26 | $9.75 | $18.51 | 44,600 | — | — |
| 1996-06-25 | $9.75 | $18.51 | 75,900 | — | — |
| 1996-06-24 | $9.75 | $18.51 | 63,200 | — | — |
| 1996-06-21 | $9.63 | $18.27 | 59,800 | — | — |
| 1996-06-20 | $9.63 | $18.27 | 69,300 | — | — |
| 1996-06-19 | $9.63 | $18.27 | 70,000 | — | — |
| 1996-06-18 | $9.63 | $18.27 | 56,300 | — | — |
| 1996-06-17 | $9.63 | $18.27 | 34,100 | — | — |
| 1996-06-14 | $9.75 | $18.51 | 33,200 | — | — |
| 1996-06-13 | $9.75 | $18.51 | 85,200 | — | — |
| 1996-06-12 | $9.75 | $18.51 | 42,600 | — | — |
| 1996-06-11 | $9.75 | $18.40 | 65,700 | — | — |
| 1996-06-10 | $9.75 | $18.40 | 91,600 | — | — |
| 1996-06-07 | $9.75 | $18.40 | 128,800 | — | — |
| 1996-06-06 | $9.88 | $18.64 | 36,100 | — | — |
| 1996-06-05 | $10.00 | $18.87 | 44,100 | — | — |
| 1996-06-04 | $10.00 | $18.87 | 30,900 | — | — |
| 1996-06-03 | $9.88 | $18.64 | 62,100 | — | — |
| 1996-05-31 | $9.94 | $18.75 | 31,600 | — | — |
| 1996-05-30 | $9.88 | $18.64 | 58,700 | — | — |
| 1996-05-29 | $9.88 | $18.64 | 38,000 | — | — |
| 1996-05-28 | $10.00 | $18.87 | 100,700 | — | — |
| 1996-05-24 | $9.88 | $18.64 | 67,600 | — | — |
| 1996-05-23 | $9.88 | $18.64 | 65,900 | — | — |
| 1996-05-22 | $9.88 | $18.64 | 47,900 | — | — |
| 1996-05-21 | $9.94 | $18.75 | 42,500 | — | — |
| 1996-05-20 | $9.88 | $18.64 | 45,900 | — | — |
| 1996-05-17 | $9.88 | $18.64 | 167,500 | — | — |
| 1996-05-16 | $10.00 | $18.87 | 51,900 | — | — |
| 1996-05-15 | $9.88 | $18.64 | 74,400 | — | — |
| 1996-05-14 | $10.00 | $18.87 | 258,500 | — | — |
| 1996-05-13 | $9.75 | $18.40 | 43,200 | — | — |
| 1996-05-10 | $9.75 | $18.40 | 72,200 | — | — |
| 1996-05-09 | $9.63 | $18.06 | 129,300 | — | — |
| 1996-05-08 | $9.50 | $17.82 | 33,100 | — | — |
| 1996-05-07 | $9.50 | $17.82 | 107,100 | — | — |
| 1996-05-06 | $9.38 | $17.59 | 57,000 | — | — |
| 1996-05-03 | $9.25 | $17.36 | 130,500 | — | — |
| 1996-05-02 | $9.38 | $17.59 | 91,600 | — | — |
| 1996-05-01 | $9.63 | $18.06 | 68,200 | — | — |
| 1996-04-30 | $9.75 | $18.29 | 49,100 | — | — |
| 1996-04-29 | $9.75 | $18.29 | 38,900 | — | — |
| 1996-04-26 | $9.63 | $18.06 | 64,000 | — | — |
| 1996-04-25 | $9.63 | $18.06 | 111,700 | — | — |
| 1996-04-24 | $9.63 | $18.06 | 45,700 | — | — |
| 1996-04-23 | $9.63 | $18.06 | 47,600 | — | — |
| 1996-04-22 | $9.75 | $18.29 | 81,300 | — | — |
| 1996-04-19 | $9.75 | $18.29 | 27,100 | — | — |
| 1996-04-18 | $9.75 | $18.29 | 73,200 | — | — |
| 1996-04-17 | $9.88 | $18.53 | 36,200 | — | — |
| 1996-04-16 | $9.75 | $18.29 | 63,900 | — | — |
| 1996-04-15 | $9.75 | $18.29 | 25,300 | — | — |
| 1996-04-12 | $9.75 | $18.29 | 53,800 | — | — |
| 1996-04-11 | $9.75 | $18.29 | 49,900 | — | — |
| 1996-04-10 | $9.75 | $18.29 | 21,200 | — | — |
| 1996-04-09 | $9.88 | $18.53 | 49,900 | — | — |
| 1996-04-08 | $10.00 | $18.66 | 116,200 | — | — |
| 1996-04-04 | $10.00 | $18.66 | 60,600 | — | — |
| 1996-04-03 | $10.00 | $18.66 | 51,900 | — | — |
| 1996-04-02 | $9.94 | $18.54 | 27,500 | — | — |
| 1996-04-01 | $9.94 | $18.54 | 23,800 | — | — |
| 1996-03-29 | $10.00 | $18.66 | 61,900 | — | — |
| 1996-03-28 | $9.88 | $18.42 | 66,600 | — | — |
| 1996-03-27 | $9.94 | $18.54 | 114,800 | — | — |
| 1996-03-26 | $9.75 | $18.19 | 66,000 | — | — |
| 1996-03-25 | $9.75 | $18.19 | 58,600 | — | — |
| 1996-03-22 | $9.63 | $17.96 | 91,100 | — | — |
| 1996-03-21 | $9.75 | $18.19 | 51,800 | — | — |
| 1996-03-20 | $9.88 | $18.42 | 51,500 | — | — |
| 1996-03-19 | $9.81 | $18.31 | 66,700 | — | — |
| 1996-03-18 | $9.88 | $18.42 | 33,600 | — | — |
| 1996-03-15 | $9.75 | $18.19 | 50,200 | — | — |
| 1996-03-14 | $9.81 | $18.31 | 63,400 | — | — |
| 1996-03-13 | $9.75 | $18.19 | 50,600 | — | — |
| 1996-03-12 | $9.75 | $18.19 | 42,400 | — | — |
| 1996-03-11 | $9.63 | $17.96 | 99,600 | — | — |
| 1996-03-08 | $9.88 | $18.32 | 121,000 | — | — |
| 1996-03-07 | $10.13 | $18.78 | 94,300 | — | — |
| 1996-03-06 | $10.00 | $18.55 | 170,500 | — | — |
| 1996-03-05 | $9.94 | $18.44 | 112,200 | — | — |
| 1996-03-04 | $9.88 | $18.32 | 23,500 | — | — |
| 1996-03-01 | $9.94 | $18.44 | 40,500 | — | — |
| 1996-02-29 | $10.00 | $18.55 | 58,800 | — | — |
| 1996-02-28 | $9.88 | $18.32 | 58,600 | — | — |
| 1996-02-27 | $10.00 | $18.55 | 61,900 | — | — |
| 1996-02-26 | $9.88 | $18.32 | 59,100 | — | — |
| 1996-02-23 | $9.94 | $18.44 | 67,400 | — | — |
| 1996-02-22 | $9.94 | $18.44 | 63,700 | — | — |
| 1996-02-21 | $9.88 | $18.32 | 38,300 | — | — |
| 1996-02-20 | $9.88 | $18.32 | 88,000 | — | — |
| 1996-02-16 | $9.97 | $18.49 | 36,300 | — | — |
| 1996-02-15 | $9.88 | $18.32 | 46,600 | — | — |
| 1996-02-14 | $9.88 | $18.32 | 141,500 | — | — |
| 1996-02-13 | $10.13 | $18.78 | 72,400 | — | — |
| 1996-02-12 | $10.00 | $18.55 | 107,300 | — | — |
| 1996-02-09 | $10.06 | $18.56 | 75,200 | — | — |
| 1996-02-08 | $10.00 | $18.45 | 68,500 | — | — |
| 1996-02-07 | $10.00 | $18.45 | 41,200 | — | — |
| 1996-02-06 | $10.06 | $18.56 | 133,700 | — | — |
| 1996-02-05 | $10.00 | $18.45 | 77,500 | — | — |
| 1996-02-02 | $10.00 | $18.45 | 33,800 | — | — |
| 1996-02-01 | $10.13 | $18.68 | 19,700 | — | — |
| 1996-01-31 | $10.13 | $18.68 | 22,500 | — | — |
| 1996-01-30 | $10.06 | $18.56 | 68,400 | — | — |
| 1996-01-29 | $10.13 | $18.68 | 31,600 | — | — |
| 1996-01-26 | $10.00 | $18.45 | 92,900 | — | — |
| 1996-01-25 | $9.88 | $18.22 | 51,900 | — | — |
| 1996-01-24 | $9.88 | $18.22 | 61,300 | — | — |
| 1996-01-23 | $10.00 | $18.45 | 35,400 | — | — |
| 1996-01-22 | $10.00 | $18.45 | 69,200 | — | — |
| 1996-01-19 | $10.00 | $18.45 | 56,800 | — | — |
| 1996-01-18 | $10.00 | $18.45 | 72,600 | — | — |
| 1996-01-17 | $10.13 | $18.68 | 204,200 | — | — |
| 1996-01-16 | $9.94 | $18.33 | 92,800 | — | — |
| 1996-01-15 | $9.75 | $17.99 | 128,800 | — | — |
| 1996-01-12 | $9.81 | $18.10 | 44,600 | — | — |
| 1996-01-11 | $9.75 | $17.99 | 32,000 | — | — |
| 1996-01-10 | $9.75 | $17.99 | 78,600 | — | — |
| 1996-01-09 | $9.75 | $17.88 | 209,500 | — | — |
| 1996-01-08 | $9.88 | $18.11 | 41,900 | — | — |
| 1996-01-05 | $9.88 | $18.11 | 148,700 | — | — |
| 1996-01-04 | $9.75 | $17.88 | 98,500 | — | — |
| 1996-01-03 | $9.75 | $17.88 | 109,800 | — | — |
| 1996-01-02 | $9.63 | $17.65 | 56,500 | — | — |