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
- 1994-10-18 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 | $11.57 | $14.31 | 83,179 | — | — |
| 1996-12-30 | $11.57 | $14.31 | 71,208 | — | — |
| 1996-12-27 | $11.57 | $14.31 | 31,786 | — | — |
| 1996-12-26 | $11.57 | $14.22 | 27,864 | — | — |
| 1996-12-24 | $11.57 | $14.22 | 26,006 | — | — |
| 1996-12-23 | $11.45 | $14.07 | 34,675 | — | — |
| 1996-12-20 | $11.39 | $13.99 | 54,696 | — | — |
| 1996-12-19 | $11.45 | $14.07 | 36,946 | — | — |
| 1996-12-18 | $11.39 | $13.99 | 49,330 | — | — |
| 1996-12-17 | $11.33 | $13.92 | 42,518 | — | — |
| 1996-12-16 | $11.26 | $13.84 | 91,642 | — | — |
| 1996-12-13 | $11.63 | $14.29 | 89,578 | — | — |
| 1996-12-12 | $11.39 | $13.99 | 42,931 | — | — |
| 1996-12-11 | $11.33 | $13.92 | 44,789 | — | — |
| 1996-12-10 | $11.51 | $14.14 | 57,998 | — | — |
| 1996-12-09 | $11.39 | $13.99 | 125,904 | — | — |
| 1996-12-06 | $11.26 | $13.84 | 55,728 | — | — |
| 1996-12-05 | $11.33 | $13.92 | 79,464 | — | — |
| 1996-12-04 | $11.69 | $14.36 | 127,142 | — | — |
| 1996-12-03 | $11.69 | $14.36 | 99,898 | — | — |
| 1996-12-02 | $11.51 | $14.14 | 23,117 | — | — |
| 1996-11-29 | $11.51 | $14.14 | 9,082 | — | — |
| 1996-11-27 | $11.51 | $14.14 | 41,693 | — | — |
| 1996-11-26 | $11.51 | $14.05 | 31,579 | — | — |
| 1996-11-25 | $11.57 | $14.12 | 67,493 | — | — |
| 1996-11-22 | $11.39 | $13.90 | 47,266 | — | — |
| 1996-11-21 | $11.33 | $13.83 | 35,088 | — | — |
| 1996-11-20 | $11.33 | $13.83 | 53,664 | — | — |
| 1996-11-19 | $11.26 | $13.75 | 35,914 | — | — |
| 1996-11-18 | $11.14 | $13.61 | 31,579 | — | — |
| 1996-11-15 | $11.20 | $13.68 | 40,867 | — | — |
| 1996-11-14 | $11.39 | $13.90 | 45,614 | — | — |
| 1996-11-13 | $11.39 | $13.90 | 57,998 | — | — |
| 1996-11-12 | $11.26 | $13.75 | 42,106 | — | — |
| 1996-11-11 | $11.20 | $13.68 | 74,923 | — | — |
| 1996-11-08 | $11.33 | $13.83 | 87,514 | — | — |
| 1996-11-07 | $11.57 | $14.12 | 71,827 | — | — |
| 1996-11-06 | $11.69 | $14.27 | 179,155 | — | — |
| 1996-11-05 | $11.57 | $14.12 | 168,010 | — | — |
| 1996-11-04 | $11.33 | $13.83 | 125,491 | — | — |
| 1996-11-01 | $11.20 | $13.68 | 116,616 | — | — |
| 1996-10-31 | $11.14 | $13.61 | 116,203 | — | — |
| 1996-10-30 | $10.90 | $13.31 | 42,931 | — | — |
| 1996-10-29 | $11.02 | $13.37 | 27,864 | — | — |
| 1996-10-28 | $11.08 | $13.44 | 27,451 | — | — |
| 1996-10-25 | $11.08 | $13.44 | 15,480 | — | — |
| 1996-10-24 | $11.08 | $13.44 | 28,690 | — | — |
| 1996-10-23 | $10.96 | $13.29 | 38,390 | — | — |
| 1996-10-22 | $10.96 | $13.29 | 36,120 | — | — |
| 1996-10-21 | $10.90 | $13.22 | 48,710 | — | — |
| 1996-10-18 | $11.02 | $13.37 | 53,870 | — | — |
| 1996-10-17 | $11.08 | $13.44 | 26,213 | — | — |
| 1996-10-16 | $11.08 | $13.44 | 46,646 | — | — |
| 1996-10-15 | $11.08 | $13.44 | 37,358 | — | — |
| 1996-10-14 | $11.14 | $13.51 | 24,149 | — | — |
| 1996-10-11 | $11.14 | $13.51 | 41,693 | — | — |
| 1996-10-10 | $11.02 | $13.37 | 85,243 | — | — |
| 1996-10-09 | $11.08 | $13.44 | 43,138 | — | — |
| 1996-10-08 | $10.96 | $13.29 | 67,286 | — | — |
| 1996-10-07 | $10.90 | $13.22 | 35,707 | — | — |
| 1996-10-04 | $10.84 | $13.15 | 36,120 | — | — |
| 1996-10-03 | $10.78 | $13.07 | 40,867 | — | — |
| 1996-10-02 | $11.02 | $13.37 | 37,152 | — | — |
| 1996-10-01 | $11.08 | $13.44 | 29,928 | — | — |
| 1996-09-30 | $11.02 | $13.37 | 55,315 | — | — |
| 1996-09-27 | $11.02 | $13.37 | 50,362 | — | — |
| 1996-09-26 | $11.20 | $13.50 | 179,568 | — | — |
| 1996-09-25 | $11.08 | $13.35 | 31,992 | — | — |
| 1996-09-24 | $11.08 | $13.35 | 39,629 | — | — |
| 1996-09-23 | $10.90 | $13.13 | 20,227 | — | — |
| 1996-09-20 | $10.90 | $13.13 | 47,266 | — | — |
| 1996-09-19 | $10.96 | $13.20 | 59,650 | — | — |
| 1996-09-18 | $11.02 | $13.28 | 47,472 | — | — |
| 1996-09-17 | $11.02 | $13.28 | 35,088 | — | — |
| 1996-09-16 | $10.96 | $13.20 | 47,059 | — | — |
| 1996-09-13 | $11.02 | $13.28 | 37,771 | — | — |
| 1996-09-12 | $10.96 | $13.20 | 43,138 | — | — |
| 1996-09-11 | $10.90 | $13.13 | 45,821 | — | — |
| 1996-09-10 | $10.78 | $12.98 | 39,216 | — | — |
| 1996-09-09 | $10.78 | $12.98 | 39,216 | — | — |
| 1996-09-06 | $10.90 | $13.13 | 35,088 | — | — |
| 1996-09-05 | $10.96 | $13.20 | 36,946 | — | — |
| 1996-09-04 | $11.02 | $13.28 | 67,493 | — | — |
| 1996-09-03 | $10.84 | $13.06 | 22,498 | — | — |
| 1996-08-30 | $10.84 | $13.06 | 54,077 | — | — |
| 1996-08-29 | $10.96 | $13.20 | 33,230 | — | — |
| 1996-08-28 | $11.02 | $13.19 | 51,600 | — | — |
| 1996-08-27 | $11.02 | $13.19 | 174,614 | — | — |
| 1996-08-26 | $11.02 | $13.19 | 106,709 | — | — |
| 1996-08-23 | $10.90 | $13.04 | 105,058 | — | — |
| 1996-08-22 | $10.60 | $12.68 | 147,163 | — | — |
| 1996-08-21 | $10.54 | $12.61 | 68,525 | — | — |
| 1996-08-20 | $10.54 | $12.61 | 36,739 | — | — |
| 1996-08-19 | $10.48 | $12.53 | 39,216 | — | — |
| 1996-08-16 | $10.54 | $12.61 | 65,222 | — | — |
| 1996-08-15 | $10.54 | $12.61 | 56,760 | — | — |
| 1996-08-14 | $10.54 | $12.61 | 27,864 | — | — |
| 1996-08-13 | $10.36 | $12.39 | 51,600 | — | — |
| 1996-08-12 | $10.36 | $12.39 | 59,443 | — | — |
| 1996-08-09 | $10.30 | $12.32 | 178,123 | — | — |
| 1996-08-08 | $10.42 | $12.46 | 33,437 | — | — |
| 1996-08-07 | $10.42 | $12.46 | 48,710 | — | — |
| 1996-08-06 | $10.48 | $12.53 | 13,829 | — | — |
| 1996-08-05 | $10.36 | $12.39 | 43,550 | — | — |
| 1996-08-02 | $10.30 | $12.32 | 59,443 | — | — |
| 1996-08-01 | $10.23 | $12.24 | 74,098 | — | — |
| 1996-07-31 | $10.48 | $12.53 | 1,402,694 | — | — |
| 1996-07-30 | $10.05 | $12.03 | 179,568 | — | — |
| 1996-07-29 | $10.17 | $12.08 | 55,109 | — | — |
| 1996-07-26 | $10.05 | $11.94 | 54,696 | — | — |
| 1996-07-25 | $10.05 | $11.94 | 58,824 | — | — |
| 1996-07-24 | $10.11 | $12.01 | 58,824 | — | — |
| 1996-07-23 | $10.42 | $12.37 | 15,067 | — | — |
| 1996-07-22 | $10.42 | $12.37 | 38,390 | — | — |
| 1996-07-19 | $10.42 | $12.37 | 35,501 | — | — |
| 1996-07-18 | $10.42 | $12.37 | 32,198 | — | — |
| 1996-07-17 | $10.42 | $12.37 | 116,203 | — | — |
| 1996-07-16 | $10.17 | $12.08 | 84,211 | — | — |
| 1996-07-15 | $9.93 | $11.79 | 47,472 | — | — |
| 1996-07-12 | $10.05 | $11.94 | 36,533 | — | — |
| 1996-07-11 | $10.05 | $11.94 | 52,013 | — | — |
| 1996-07-10 | $10.23 | $12.15 | 48,504 | — | — |
| 1996-07-09 | $10.30 | $12.23 | 44,582 | — | — |
| 1996-07-08 | $10.17 | $12.08 | 34,056 | — | — |
| 1996-07-05 | $10.23 | $12.15 | 10,939 | — | — |
| 1996-07-03 | $10.30 | $12.23 | 27,864 | — | — |
| 1996-07-02 | $10.48 | $12.44 | 37,358 | — | — |
| 1996-07-01 | $10.30 | $12.23 | 112,901 | — | — |
| 1996-06-28 | $10.05 | $11.94 | 771,523 | — | — |
| 1996-06-27 | $10.17 | $12.08 | 54,283 | — | — |
| 1996-06-26 | $10.36 | $12.21 | 28,277 | — | — |
| 1996-06-25 | $10.23 | $12.07 | 134,160 | — | — |
| 1996-06-24 | $10.23 | $12.07 | 24,149 | — | — |
| 1996-06-21 | $10.05 | $11.85 | 65,016 | — | — |
| 1996-06-20 | $10.05 | $11.85 | 54,902 | — | — |
| 1996-06-19 | $10.05 | $11.85 | 28,483 | — | — |
| 1996-06-18 | $10.17 | $11.99 | 49,536 | — | — |
| 1996-06-17 | $10.17 | $11.99 | 23,942 | — | — |
| 1996-06-14 | $10.11 | $11.92 | 37,565 | — | — |
| 1996-06-13 | $9.99 | $11.78 | 29,928 | — | — |
| 1996-06-12 | $10.05 | $11.85 | 22,085 | — | — |
| 1996-06-11 | $9.99 | $11.78 | 27,451 | — | — |
| 1996-06-10 | $10.05 | $11.85 | 44,170 | — | — |
| 1996-06-07 | $9.93 | $11.71 | 38,803 | — | — |
| 1996-06-06 | $9.87 | $11.64 | 49,330 | — | — |
| 1996-06-05 | $9.93 | $11.71 | 25,800 | — | — |
| 1996-06-04 | $9.99 | $11.78 | 44,582 | — | — |
| 1996-06-03 | $10.05 | $11.85 | 43,963 | — | — |
| 1996-05-31 | $10.11 | $11.92 | 32,405 | — | — |
| 1996-05-30 | $9.99 | $11.78 | 38,803 | — | — |
| 1996-05-29 | $9.87 | $11.55 | 40,042 | — | — |
| 1996-05-28 | $9.93 | $11.62 | 60,269 | — | — |
| 1996-05-24 | $9.93 | $11.62 | 18,782 | — | — |
| 1996-05-23 | $9.93 | $11.62 | 46,440 | — | — |
| 1996-05-22 | $9.99 | $11.69 | 43,138 | — | — |
| 1996-05-21 | $10.05 | $11.76 | 49,536 | — | — |
| 1996-05-20 | $9.93 | $11.62 | 70,795 | — | — |
| 1996-05-17 | $9.81 | $11.48 | 51,806 | — | — |
| 1996-05-16 | $9.87 | $11.55 | 66,461 | — | — |
| 1996-05-15 | $9.99 | $11.69 | 88,958 | — | — |
| 1996-05-14 | $9.75 | $11.41 | 104,026 | — | — |
| 1996-05-13 | $9.69 | $11.34 | 76,368 | — | — |
| 1996-05-10 | $9.69 | $11.34 | 74,717 | — | — |
| 1996-05-09 | $9.69 | $11.34 | 87,720 | — | — |
| 1996-05-08 | $9.69 | $11.34 | 98,040 | — | — |
| 1996-05-07 | $9.63 | $11.27 | 75,336 | — | — |
| 1996-05-06 | $9.51 | $11.12 | 54,490 | — | — |
| 1996-05-03 | $9.69 | $11.34 | 56,760 | — | — |
| 1996-05-02 | $9.69 | $11.34 | 48,298 | — | — |
| 1996-05-01 | $9.75 | $11.41 | 94,944 | — | — |
| 1996-04-30 | $9.81 | $11.48 | 178,949 | — | — |
| 1996-04-29 | $9.57 | $11.19 | 63,365 | — | — |
| 1996-04-26 | $9.75 | $11.32 | 64,397 | — | — |
| 1996-04-25 | $9.69 | $11.25 | 60,682 | — | — |
| 1996-04-24 | $9.69 | $11.25 | 88,546 | — | — |
| 1996-04-23 | $9.63 | $11.18 | 74,923 | — | — |
| 1996-04-22 | $9.69 | $11.25 | 99,485 | — | — |
| 1996-04-19 | $9.75 | $11.32 | 57,173 | — | — |
| 1996-04-18 | $9.87 | $11.46 | 72,859 | — | — |
| 1996-04-17 | $9.93 | $11.53 | 55,728 | — | — |
| 1996-04-16 | $9.93 | $11.53 | 82,147 | — | — |
| 1996-04-15 | $9.87 | $11.46 | 39,422 | — | — |
| 1996-04-12 | $9.93 | $11.53 | 35,707 | — | — |
| 1996-04-11 | $9.63 | $11.18 | 69,970 | — | — |
| 1996-04-10 | $9.63 | $11.18 | 77,194 | — | — |
| 1996-04-09 | $9.69 | $11.25 | 87,926 | — | — |
| 1996-04-08 | $9.69 | $11.25 | 78,845 | — | — |
| 1996-04-04 | $9.75 | $11.32 | 67,493 | — | — |
| 1996-04-03 | $9.87 | $11.46 | 60,888 | — | — |
| 1996-04-02 | $9.99 | $11.60 | 48,091 | — | — |
| 1996-04-01 | $9.99 | $11.60 | 76,574 | — | — |
| 1996-03-29 | $10.05 | $11.67 | 234,883 | — | — |
| 1996-03-28 | $10.11 | $11.74 | 40,248 | — | — |
| 1996-03-27 | $10.36 | $11.94 | 29,102 | — | — |
| 1996-03-26 | $10.36 | $11.94 | 24,149 | — | — |
| 1996-03-25 | $10.48 | $12.07 | 42,518 | — | — |
| 1996-03-22 | $10.36 | $11.94 | 27,245 | — | — |
| 1996-03-21 | $10.23 | $11.80 | 66,048 | — | — |
| 1996-03-20 | $10.17 | $11.73 | 31,786 | — | — |
| 1996-03-19 | $10.23 | $11.80 | 55,315 | — | — |
| 1996-03-18 | $10.17 | $11.73 | 42,312 | — | — |
| 1996-03-15 | $10.30 | $11.87 | 74,098 | — | — |
| 1996-03-14 | $10.48 | $12.07 | 45,614 | — | — |
| 1996-03-13 | $10.54 | $12.14 | 61,507 | — | — |
| 1996-03-12 | $10.54 | $12.14 | 48,298 | — | — |
| 1996-03-11 | $10.48 | $12.07 | 41,074 | — | — |
| 1996-03-08 | $10.30 | $11.87 | 71,002 | — | — |
| 1996-03-07 | $10.84 | $12.49 | 40,661 | — | — |
| 1996-03-06 | $10.66 | $12.28 | 33,024 | — | — |
| 1996-03-05 | $10.84 | $12.49 | 70,589 | — | — |
| 1996-03-04 | $10.60 | $12.21 | 59,030 | — | — |
| 1996-03-01 | $10.30 | $11.87 | 26,626 | — | — |
| 1996-02-29 | $10.48 | $12.07 | 66,874 | — | — |
| 1996-02-28 | $10.36 | $11.94 | 51,394 | — | — |
| 1996-02-27 | $10.54 | $12.06 | 41,486 | — | — |
| 1996-02-26 | $10.66 | $12.20 | 64,397 | — | — |
| 1996-02-23 | $10.17 | $11.64 | 48,710 | — | — |
| 1996-02-22 | $10.11 | $11.57 | 78,638 | — | — |
| 1996-02-21 | $9.99 | $11.43 | 80,083 | — | — |
| 1996-02-20 | $10.11 | $11.57 | 123,014 | — | — |
| 1996-02-16 | $10.30 | $11.78 | 105,677 | — | — |
| 1996-02-15 | $10.11 | $11.57 | 59,443 | — | — |
| 1996-02-14 | $10.42 | $11.92 | 138,907 | — | — |
| 1996-02-13 | $10.42 | $11.92 | 82,973 | — | — |
| 1996-02-12 | $10.60 | $12.13 | 40,248 | — | — |
| 1996-02-09 | $10.66 | $12.20 | 37,978 | — | — |
| 1996-02-08 | $10.60 | $12.13 | 63,778 | — | — |
| 1996-02-07 | $10.66 | $12.20 | 21,466 | — | — |
| 1996-02-06 | $10.84 | $12.40 | 42,106 | — | — |
| 1996-02-05 | $10.84 | $12.40 | 28,277 | — | — |
| 1996-02-02 | $10.90 | $12.47 | 27,451 | — | — |
| 1996-02-01 | $11.08 | $12.68 | 53,458 | — | — |
| 1996-01-31 | $11.20 | $12.82 | 51,394 | — | — |
| 1996-01-30 | $11.02 | $12.61 | 66,461 | — | — |
| 1996-01-29 | $10.90 | $12.47 | 36,946 | — | — |
| 1996-01-26 | $11.08 | $12.68 | 61,507 | — | — |
| 1996-01-25 | $11.02 | $12.61 | 37,978 | — | — |
| 1996-01-24 | $10.96 | $12.54 | 42,312 | — | — |
| 1996-01-23 | $10.96 | $12.54 | 84,211 | — | — |
| 1996-01-22 | $11.08 | $12.68 | 65,222 | — | — |
| 1996-01-19 | $11.02 | $12.61 | 66,874 | — | — |
| 1996-01-18 | $11.08 | $12.68 | 106,915 | — | — |
| 1996-01-17 | $11.02 | $12.61 | 58,205 | — | — |
| 1996-01-16 | $11.08 | $12.68 | 77,606 | — | — |
| 1996-01-15 | $11.02 | $12.61 | 92,880 | — | — |
| 1996-01-12 | $11.20 | $12.82 | 198,144 | — | — |
| 1996-01-11 | $11.02 | $12.61 | 219,610 | — | — |
| 1996-01-10 | $10.72 | $12.27 | 57,173 | — | — |
| 1996-01-09 | $10.84 | $12.40 | 117,029 | — | — |
| 1996-01-08 | $10.54 | $12.06 | 20,640 | — | — |
| 1996-01-05 | $10.54 | $12.06 | 63,571 | — | — |
| 1996-01-04 | $10.72 | $12.27 | 67,286 | — | — |
| 1996-01-03 | $10.78 | $12.34 | 69,350 | — | — |
| 1996-01-02 | $10.84 | $12.40 | 108,154 | — | — |