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
- 1989-02-17 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 | $11.25 | $20.20 | 11,700 | — | — |
| 1996-12-30 | $11.25 | $20.20 | 13,900 | — | — |
| 1996-12-27 | $11.00 | $19.75 | 37,500 | — | — |
| 1996-12-26 | $11.13 | $19.97 | 27,700 | — | — |
| 1996-12-24 | $11.00 | $19.75 | 24,400 | — | — |
| 1996-12-23 | $11.13 | $19.97 | 10,300 | — | — |
| 1996-12-20 | $11.13 | $19.97 | 39,800 | — | — |
| 1996-12-19 | $11.13 | $19.97 | 56,100 | — | — |
| 1996-12-18 | $11.00 | $19.75 | 71,700 | — | — |
| 1996-12-17 | $11.00 | $19.64 | 54,200 | — | — |
| 1996-12-16 | $11.00 | $19.64 | 52,500 | — | — |
| 1996-12-13 | $11.00 | $19.64 | 53,100 | — | — |
| 1996-12-12 | $11.00 | $19.64 | 69,600 | — | — |
| 1996-12-11 | $11.00 | $19.64 | 49,100 | — | — |
| 1996-12-10 | $11.00 | $19.64 | 41,300 | — | — |
| 1996-12-09 | $11.13 | $19.86 | 27,600 | — | — |
| 1996-12-06 | $11.00 | $19.64 | 46,000 | — | — |
| 1996-12-05 | $11.00 | $19.64 | 49,800 | — | — |
| 1996-12-04 | $11.00 | $19.64 | 37,300 | — | — |
| 1996-12-03 | $11.00 | $19.64 | 91,700 | — | — |
| 1996-12-02 | $11.00 | $19.64 | 34,600 | — | — |
| 1996-11-29 | $11.00 | $19.64 | 25,200 | — | — |
| 1996-11-27 | $11.00 | $19.64 | 23,100 | — | — |
| 1996-11-26 | $10.88 | $19.41 | 39,600 | — | — |
| 1996-11-25 | $11.00 | $19.64 | 29,500 | — | — |
| 1996-11-22 | $10.88 | $19.41 | 33,300 | — | — |
| 1996-11-21 | $10.88 | $19.41 | 35,500 | — | — |
| 1996-11-20 | $10.88 | $19.41 | 39,200 | — | — |
| 1996-11-19 | $11.00 | $19.64 | 50,300 | — | — |
| 1996-11-18 | $10.88 | $19.41 | 20,600 | — | — |
| 1996-11-15 | $11.00 | $19.52 | 88,000 | — | — |
| 1996-11-14 | $10.88 | $19.30 | 47,400 | — | — |
| 1996-11-13 | $10.75 | $19.08 | 59,700 | — | — |
| 1996-11-12 | $10.88 | $19.30 | 59,100 | — | — |
| 1996-11-11 | $10.75 | $19.08 | 29,200 | — | — |
| 1996-11-08 | $10.88 | $19.30 | 41,100 | — | — |
| 1996-11-07 | $10.75 | $19.08 | 61,300 | — | — |
| 1996-11-06 | $10.88 | $19.30 | 22,300 | — | — |
| 1996-11-05 | $10.75 | $19.08 | 24,400 | — | — |
| 1996-11-04 | $10.88 | $19.30 | 40,800 | — | — |
| 1996-11-01 | $10.75 | $19.08 | 24,100 | — | — |
| 1996-10-31 | $10.88 | $19.30 | 46,300 | — | — |
| 1996-10-30 | $10.88 | $19.30 | 39,900 | — | — |
| 1996-10-29 | $10.63 | $18.86 | 75,600 | — | — |
| 1996-10-28 | $10.63 | $18.86 | 32,900 | — | — |
| 1996-10-25 | $10.63 | $18.86 | 65,300 | — | — |
| 1996-10-24 | $10.75 | $19.08 | 41,900 | — | — |
| 1996-10-23 | $10.75 | $19.08 | 18,800 | — | — |
| 1996-10-22 | $10.63 | $18.86 | 41,800 | — | — |
| 1996-10-21 | $10.75 | $19.08 | 53,400 | — | — |
| 1996-10-18 | $10.63 | $18.86 | 27,500 | — | — |
| 1996-10-17 | $10.75 | $19.08 | 58,500 | — | — |
| 1996-10-16 | $10.88 | $19.19 | 34,600 | — | — |
| 1996-10-15 | $10.88 | $19.19 | 45,800 | — | — |
| 1996-10-14 | $10.75 | $18.97 | 25,500 | — | — |
| 1996-10-11 | $10.88 | $19.19 | 39,300 | — | — |
| 1996-10-10 | $10.75 | $18.97 | 43,100 | — | — |
| 1996-10-09 | $10.75 | $18.97 | 25,000 | — | — |
| 1996-10-08 | $10.75 | $18.97 | 61,100 | — | — |
| 1996-10-07 | $10.75 | $18.97 | 104,600 | — | — |
| 1996-10-04 | $10.75 | $18.97 | 124,400 | — | — |
| 1996-10-03 | $10.75 | $18.97 | 50,700 | — | — |
| 1996-10-02 | $10.75 | $18.97 | 68,800 | — | — |
| 1996-10-01 | $10.63 | $18.75 | 23,200 | — | — |
| 1996-09-30 | $10.75 | $18.97 | 53,700 | — | — |
| 1996-09-27 | $10.63 | $18.75 | 75,400 | — | — |
| 1996-09-26 | $10.63 | $18.75 | 60,300 | — | — |
| 1996-09-25 | $10.63 | $18.75 | 35,700 | — | — |
| 1996-09-24 | $10.75 | $18.97 | 48,500 | — | — |
| 1996-09-23 | $10.69 | $18.86 | 41,500 | — | — |
| 1996-09-20 | $10.75 | $18.97 | 30,100 | — | — |
| 1996-09-19 | $10.69 | $18.86 | 66,000 | — | — |
| 1996-09-18 | $10.75 | $18.97 | 43,300 | — | — |
| 1996-09-17 | $10.75 | $18.86 | 56,600 | — | — |
| 1996-09-16 | $10.75 | $18.86 | 38,800 | — | — |
| 1996-09-13 | $10.75 | $18.86 | 60,300 | — | — |
| 1996-09-12 | $10.75 | $18.86 | 96,700 | — | — |
| 1996-09-11 | $10.75 | $18.86 | 40,900 | — | — |
| 1996-09-10 | $10.75 | $18.86 | 44,100 | — | — |
| 1996-09-09 | $10.75 | $18.86 | 41,600 | — | — |
| 1996-09-06 | $10.69 | $18.75 | 46,300 | — | — |
| 1996-09-05 | $10.75 | $18.86 | 74,400 | — | — |
| 1996-09-04 | $10.63 | $18.64 | 51,500 | — | — |
| 1996-09-03 | $10.75 | $18.86 | 33,200 | — | — |
| 1996-08-30 | $10.63 | $18.64 | 25,200 | — | — |
| 1996-08-29 | $10.63 | $18.64 | 57,000 | — | — |
| 1996-08-28 | $10.75 | $18.86 | 87,200 | — | — |
| 1996-08-27 | $10.88 | $19.08 | 99,500 | — | — |
| 1996-08-26 | $10.75 | $18.86 | 104,200 | — | — |
| 1996-08-23 | $10.88 | $19.08 | 43,700 | — | — |
| 1996-08-22 | $10.88 | $19.08 | 23,800 | — | — |
| 1996-08-21 | $10.75 | $18.86 | 23,600 | — | — |
| 1996-08-20 | $10.88 | $19.08 | 51,600 | — | — |
| 1996-08-19 | $10.88 | $19.08 | 23,500 | — | — |
| 1996-08-16 | $10.88 | $19.08 | 82,800 | — | — |
| 1996-08-15 | $10.88 | $18.97 | 21,300 | — | — |
| 1996-08-14 | $10.88 | $18.97 | 20,800 | — | — |
| 1996-08-13 | $10.75 | $18.75 | 43,000 | — | — |
| 1996-08-12 | $10.75 | $18.75 | 21,300 | — | — |
| 1996-08-09 | $11.00 | $19.18 | 15,500 | — | — |
| 1996-08-08 | $11.00 | $19.18 | 47,300 | — | — |
| 1996-08-07 | $10.88 | $18.97 | 39,400 | — | — |
| 1996-08-06 | $10.75 | $18.75 | 39,100 | — | — |
| 1996-08-05 | $11.00 | $19.18 | 8,000 | — | — |
| 1996-08-02 | $11.00 | $19.18 | 98,400 | — | — |
| 1996-08-01 | $10.88 | $18.97 | 42,400 | — | — |
| 1996-07-31 | $10.75 | $18.75 | 27,100 | — | — |
| 1996-07-30 | $10.88 | $18.97 | 22,900 | — | — |
| 1996-07-29 | $10.75 | $18.75 | 32,400 | — | — |
| 1996-07-26 | $10.88 | $18.97 | 52,200 | — | — |
| 1996-07-25 | $10.75 | $18.75 | 82,300 | — | — |
| 1996-07-24 | $10.75 | $18.75 | 21,200 | — | — |
| 1996-07-23 | $10.75 | $18.75 | 32,200 | — | — |
| 1996-07-22 | $10.88 | $18.97 | 79,600 | — | — |
| 1996-07-19 | $10.88 | $18.97 | 98,400 | — | — |
| 1996-07-18 | $11.00 | $19.18 | 27,300 | — | — |
| 1996-07-17 | $11.00 | $19.07 | 49,800 | — | — |
| 1996-07-16 | $11.00 | $19.07 | 14,700 | — | — |
| 1996-07-15 | $11.00 | $19.07 | 28,600 | — | — |
| 1996-07-12 | $10.88 | $18.86 | 27,000 | — | — |
| 1996-07-11 | $11.00 | $19.07 | 56,000 | — | — |
| 1996-07-10 | $10.88 | $18.86 | 51,700 | — | — |
| 1996-07-09 | $10.88 | $18.86 | 130,200 | — | — |
| 1996-07-08 | $10.88 | $18.86 | 50,100 | — | — |
| 1996-07-05 | $10.63 | $18.42 | 23,300 | — | — |
| 1996-07-03 | $10.75 | $18.64 | 33,500 | — | — |
| 1996-07-02 | $10.63 | $18.42 | 67,400 | — | — |
| 1996-07-01 | $10.75 | $18.64 | 27,200 | — | — |
| 1996-06-28 | $10.75 | $18.64 | 37,400 | — | — |
| 1996-06-27 | $10.75 | $18.64 | 20,600 | — | — |
| 1996-06-26 | $10.63 | $18.42 | 37,000 | — | — |
| 1996-06-25 | $10.50 | $18.21 | 44,900 | — | — |
| 1996-06-24 | $10.63 | $18.42 | 31,000 | — | — |
| 1996-06-21 | $10.50 | $18.21 | 46,600 | — | — |
| 1996-06-20 | $10.75 | $18.64 | 40,400 | — | — |
| 1996-06-19 | $10.63 | $18.42 | 21,200 | — | — |
| 1996-06-18 | $10.75 | $18.64 | 31,800 | — | — |
| 1996-06-17 | $10.75 | $18.53 | 33,200 | — | — |
| 1996-06-14 | $10.63 | $18.32 | 39,400 | — | — |
| 1996-06-13 | $10.63 | $18.32 | 39,700 | — | — |
| 1996-06-12 | $10.63 | $18.32 | 104,000 | — | — |
| 1996-06-11 | $10.50 | $18.10 | 44,600 | — | — |
| 1996-06-10 | $10.44 | $17.99 | 30,200 | — | — |
| 1996-06-07 | $10.38 | $17.88 | 41,300 | — | — |
| 1996-06-06 | $10.63 | $18.32 | 40,400 | — | — |
| 1996-06-05 | $10.50 | $18.10 | 28,400 | — | — |
| 1996-06-04 | $10.50 | $18.10 | 60,700 | — | — |
| 1996-06-03 | $10.50 | $18.10 | 46,500 | — | — |
| 1996-05-31 | $10.50 | $18.10 | 90,100 | — | — |
| 1996-05-30 | $10.38 | $17.88 | 25,800 | — | — |
| 1996-05-29 | $10.38 | $17.88 | 16,700 | — | — |
| 1996-05-28 | $10.38 | $17.88 | 54,500 | — | — |
| 1996-05-24 | $10.50 | $18.10 | 24,800 | — | — |
| 1996-05-23 | $10.63 | $18.32 | 39,800 | — | — |
| 1996-05-22 | $10.63 | $18.32 | 44,500 | — | — |
| 1996-05-21 | $10.38 | $17.88 | 33,800 | — | — |
| 1996-05-20 | $10.50 | $18.10 | 46,700 | — | — |
| 1996-05-17 | $10.50 | $18.10 | 42,700 | — | — |
| 1996-05-16 | $10.38 | $17.88 | 43,000 | — | — |
| 1996-05-15 | $10.63 | $18.21 | 52,600 | — | — |
| 1996-05-14 | $10.50 | $17.99 | 59,400 | — | — |
| 1996-05-13 | $10.63 | $18.21 | 22,400 | — | — |
| 1996-05-10 | $10.50 | $17.99 | 30,500 | — | — |
| 1996-05-09 | $10.63 | $18.21 | 73,200 | — | — |
| 1996-05-08 | $10.63 | $18.21 | 50,900 | — | — |
| 1996-05-07 | $10.63 | $18.21 | 55,500 | — | — |
| 1996-05-06 | $10.63 | $18.21 | 53,700 | — | — |
| 1996-05-03 | $10.63 | $18.21 | 13,000 | — | — |
| 1996-05-02 | $10.63 | $18.21 | 40,000 | — | — |
| 1996-05-01 | $10.50 | $17.99 | 17,200 | — | — |
| 1996-04-30 | $10.50 | $17.99 | 34,000 | — | — |
| 1996-04-29 | $10.63 | $18.21 | 31,300 | — | — |
| 1996-04-26 | $10.50 | $17.99 | 16,400 | — | — |
| 1996-04-25 | $10.63 | $18.21 | 18,800 | — | — |
| 1996-04-24 | $10.63 | $18.21 | 31,000 | — | — |
| 1996-04-23 | $10.50 | $17.99 | 25,200 | — | — |
| 1996-04-22 | $10.63 | $18.21 | 33,500 | — | — |
| 1996-04-19 | $10.63 | $18.21 | 20,400 | — | — |
| 1996-04-18 | $10.50 | $17.99 | 44,200 | — | — |
| 1996-04-17 | $10.63 | $18.10 | 41,000 | — | — |
| 1996-04-16 | $10.63 | $18.10 | 52,100 | — | — |
| 1996-04-15 | $10.50 | $17.89 | 33,900 | — | — |
| 1996-04-12 | $10.75 | $18.31 | 75,000 | — | — |
| 1996-04-11 | $10.50 | $17.89 | 46,400 | — | — |
| 1996-04-10 | $10.63 | $18.10 | 122,700 | — | — |
| 1996-04-09 | $10.69 | $18.21 | 37,200 | — | — |
| 1996-04-08 | $10.75 | $18.31 | 109,200 | — | — |
| 1996-04-04 | $10.75 | $18.31 | 58,800 | — | — |
| 1996-04-03 | $10.75 | $18.31 | 52,000 | — | — |
| 1996-04-02 | $10.75 | $18.31 | 19,100 | — | — |
| 1996-04-01 | $10.63 | $18.10 | 16,600 | — | — |
| 1996-03-29 | $10.63 | $18.10 | 32,500 | — | — |
| 1996-03-28 | $10.63 | $18.10 | 42,900 | — | — |
| 1996-03-27 | $10.63 | $18.10 | 37,100 | — | — |
| 1996-03-26 | $10.75 | $18.31 | 60,300 | — | — |
| 1996-03-25 | $10.63 | $18.10 | 19,600 | — | — |
| 1996-03-22 | $10.75 | $18.31 | 29,300 | — | — |
| 1996-03-21 | $10.63 | $18.10 | 33,000 | — | — |
| 1996-03-20 | $10.63 | $18.10 | 70,700 | — | — |
| 1996-03-19 | $10.50 | $17.89 | 31,600 | — | — |
| 1996-03-18 | $10.50 | $17.89 | 65,200 | — | — |
| 1996-03-15 | $10.63 | $17.99 | 77,700 | — | — |
| 1996-03-14 | $10.63 | $17.99 | 64,900 | — | — |
| 1996-03-13 | $10.63 | $17.99 | 29,300 | — | — |
| 1996-03-12 | $10.75 | $18.20 | 56,800 | — | — |
| 1996-03-11 | $10.63 | $17.99 | 56,300 | — | — |
| 1996-03-08 | $10.63 | $17.99 | 119,900 | — | — |
| 1996-03-07 | $10.88 | $18.42 | 86,500 | — | — |
| 1996-03-06 | $10.88 | $18.42 | 60,500 | — | — |
| 1996-03-05 | $10.75 | $18.20 | 20,700 | — | — |
| 1996-03-04 | $10.88 | $18.42 | 44,300 | — | — |
| 1996-03-01 | $10.88 | $18.42 | 29,400 | — | — |
| 1996-02-29 | $10.88 | $18.42 | 73,300 | — | — |
| 1996-02-28 | $11.00 | $18.63 | 54,400 | — | — |
| 1996-02-27 | $10.75 | $18.20 | 28,000 | — | — |
| 1996-02-26 | $10.88 | $18.42 | 30,700 | — | — |
| 1996-02-23 | $10.75 | $18.20 | 24,400 | — | — |
| 1996-02-22 | $10.88 | $18.42 | 21,500 | — | — |
| 1996-02-21 | $10.75 | $18.20 | 37,400 | — | — |
| 1996-02-20 | $10.88 | $18.42 | 148,200 | — | — |
| 1996-02-16 | $10.88 | $18.42 | 20,900 | — | — |
| 1996-02-15 | $11.00 | $18.63 | 57,400 | — | — |
| 1996-02-14 | $11.00 | $18.52 | 31,500 | — | — |
| 1996-02-13 | $11.00 | $18.52 | 73,100 | — | — |
| 1996-02-12 | $11.00 | $18.52 | 26,700 | — | — |
| 1996-02-09 | $11.00 | $18.52 | 26,600 | — | — |
| 1996-02-08 | $11.00 | $18.52 | 115,800 | — | — |
| 1996-02-07 | $11.00 | $18.52 | 42,200 | — | — |
| 1996-02-06 | $11.13 | $18.73 | 34,700 | — | — |
| 1996-02-05 | $11.00 | $18.52 | 45,900 | — | — |
| 1996-02-02 | $11.00 | $18.52 | 15,000 | — | — |
| 1996-02-01 | $11.00 | $18.52 | 40,000 | — | — |
| 1996-01-31 | $11.00 | $18.52 | 32,100 | — | — |
| 1996-01-30 | $11.00 | $18.52 | 41,700 | — | — |
| 1996-01-29 | $11.00 | $18.52 | 68,700 | — | — |
| 1996-01-26 | $11.13 | $18.73 | 31,200 | — | — |
| 1996-01-25 | $11.00 | $18.52 | 32,700 | — | — |
| 1996-01-24 | $11.00 | $18.52 | 52,200 | — | — |
| 1996-01-23 | $11.00 | $18.52 | 26,600 | — | — |
| 1996-01-22 | $11.00 | $18.52 | 42,800 | — | — |
| 1996-01-19 | $11.13 | $18.73 | 35,600 | — | — |
| 1996-01-18 | $11.13 | $18.73 | 42,400 | — | — |
| 1996-01-17 | $11.25 | $18.83 | 146,400 | — | — |
| 1996-01-16 | $11.13 | $18.63 | 22,800 | — | — |
| 1996-01-15 | $11.00 | $18.42 | 57,000 | — | — |
| 1996-01-12 | $11.00 | $18.42 | 38,600 | — | — |
| 1996-01-11 | $11.00 | $18.42 | 27,400 | — | — |
| 1996-01-10 | $11.00 | $18.42 | 54,300 | — | — |
| 1996-01-09 | $10.88 | $18.21 | 38,500 | — | — |
| 1996-01-08 | $10.88 | $18.21 | 9,400 | — | — |
| 1996-01-05 | $10.88 | $18.21 | 47,400 | — | — |
| 1996-01-04 | $11.00 | $18.42 | 54,700 | — | — |
| 1996-01-03 | $10.88 | $18.21 | 31,900 | — | — |
| 1996-01-02 | $10.94 | $18.31 | 26,100 | — | — |