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
- 1991-12-17 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 | $9.13 | $9.13 | 389,400 | — | — |
| 1996-12-30 | $9.00 | $9.00 | 361,900 | — | — |
| 1996-12-27 | $9.13 | $9.13 | 579,100 | — | — |
| 1996-12-26 | $9.13 | $9.13 | 256,400 | — | — |
| 1996-12-24 | $9.13 | $9.13 | 148,600 | — | — |
| 1996-12-23 | $9.13 | $9.13 | 425,300 | — | — |
| 1996-12-20 | $9.00 | $9.00 | 904,400 | — | — |
| 1996-12-19 | $9.13 | $9.13 | 692,700 | — | — |
| 1996-12-18 | $9.00 | $9.00 | 415,700 | — | — |
| 1996-12-17 | $9.06 | $9.06 | 275,300 | — | — |
| 1996-12-16 | $9.13 | $9.13 | 819,700 | — | — |
| 1996-12-13 | $9.25 | $9.25 | 267,200 | — | — |
| 1996-12-12 | $9.38 | $9.38 | 349,800 | — | — |
| 1996-12-11 | $9.13 | $9.13 | 191,000 | — | — |
| 1996-12-10 | $9.38 | $9.38 | 244,500 | — | — |
| 1996-12-09 | $9.63 | $9.62 | 206,100 | — | — |
| 1996-12-06 | $9.25 | $9.25 | 265,100 | — | — |
| 1996-12-05 | $9.50 | $9.50 | 124,500 | — | — |
| 1996-12-04 | $9.38 | $9.38 | 204,200 | — | — |
| 1996-12-03 | $9.63 | $9.62 | 157,300 | — | — |
| 1996-12-02 | $9.63 | $9.62 | 307,200 | — | — |
| 1996-11-29 | $9.25 | $9.25 | 95,100 | — | — |
| 1996-11-27 | $9.63 | $9.62 | 203,100 | — | — |
| 1996-11-26 | $9.63 | $9.62 | 151,700 | — | — |
| 1996-11-25 | $9.38 | $9.38 | 250,400 | — | — |
| 1996-11-22 | $9.50 | $9.50 | 224,400 | — | — |
| 1996-11-21 | $9.38 | $9.38 | 168,600 | — | — |
| 1996-11-20 | $9.50 | $9.50 | 94,200 | — | — |
| 1996-11-19 | $9.63 | $9.62 | 106,900 | — | — |
| 1996-11-18 | $9.75 | $9.75 | 398,300 | — | — |
| 1996-11-15 | $9.63 | $9.62 | 335,900 | — | — |
| 1996-11-14 | $9.56 | $9.56 | 172,300 | — | — |
| 1996-11-13 | $9.50 | $9.50 | 547,000 | — | — |
| 1996-11-12 | $9.38 | $9.38 | 234,000 | — | — |
| 1996-11-11 | $9.50 | $9.50 | 157,000 | — | — |
| 1996-11-08 | $9.38 | $9.38 | 212,700 | — | — |
| 1996-11-07 | $9.63 | $9.62 | 177,700 | — | — |
| 1996-11-06 | $9.63 | $9.62 | 166,600 | — | — |
| 1996-11-05 | $9.50 | $9.50 | 123,700 | — | — |
| 1996-11-04 | $9.38 | $9.38 | 202,800 | — | — |
| 1996-11-01 | $9.50 | $9.50 | 112,400 | — | — |
| 1996-10-31 | $9.50 | $9.50 | 188,300 | — | — |
| 1996-10-30 | $9.00 | $9.00 | 135,800 | — | — |
| 1996-10-29 | $9.00 | $9.00 | 213,200 | — | — |
| 1996-10-28 | $9.13 | $9.13 | 250,200 | — | — |
| 1996-10-25 | $8.75 | $8.75 | 114,300 | — | — |
| 1996-10-24 | $8.75 | $8.75 | 72,100 | — | — |
| 1996-10-23 | $8.88 | $8.87 | 100,400 | — | — |
| 1996-10-22 | $8.88 | $8.87 | 102,900 | — | — |
| 1996-10-21 | $9.25 | $9.25 | 133,400 | — | — |
| 1996-10-18 | $9.13 | $9.13 | 151,800 | — | — |
| 1996-10-17 | $9.13 | $9.13 | 336,400 | — | — |
| 1996-10-16 | $9.38 | $9.38 | 104,000 | — | — |
| 1996-10-15 | $9.63 | $9.62 | 142,200 | — | — |
| 1996-10-14 | $9.88 | $9.87 | 50,000 | — | — |
| 1996-10-11 | $9.88 | $9.87 | 107,500 | — | — |
| 1996-10-10 | $9.88 | $9.87 | 107,700 | — | — |
| 1996-10-09 | $10.00 | $10.00 | 313,200 | — | — |
| 1996-10-08 | $10.00 | $10.00 | 307,000 | — | — |
| 1996-10-07 | $10.31 | $10.31 | 152,200 | — | — |
| 1996-10-04 | $10.25 | $10.25 | 422,000 | — | — |
| 1996-10-03 | $10.13 | $10.12 | 227,200 | — | — |
| 1996-10-02 | $10.25 | $10.25 | 563,900 | — | — |
| 1996-10-01 | $10.13 | $10.12 | 145,100 | — | — |
| 1996-09-30 | $9.88 | $9.87 | 428,100 | — | — |
| 1996-09-27 | $9.63 | $9.62 | 113,600 | — | — |
| 1996-09-26 | $9.44 | $9.44 | 187,600 | — | — |
| 1996-09-25 | $9.50 | $9.50 | 232,300 | — | — |
| 1996-09-24 | $9.13 | $9.13 | 572,700 | — | — |
| 1996-09-23 | $9.00 | $9.00 | 547,300 | — | — |
| 1996-09-20 | $9.25 | $9.25 | 217,800 | — | — |
| 1996-09-19 | $9.13 | $9.13 | 280,500 | — | — |
| 1996-09-18 | $8.88 | $8.87 | 312,000 | — | — |
| 1996-09-17 | $9.13 | $9.13 | 169,500 | — | — |
| 1996-09-16 | $9.13 | $9.13 | 672,200 | — | — |
| 1996-09-13 | $8.88 | $8.87 | 95,200 | — | — |
| 1996-09-12 | $8.75 | $8.75 | 226,500 | — | — |
| 1996-09-11 | $9.00 | $9.00 | 145,100 | — | — |
| 1996-09-10 | $9.00 | $9.00 | 123,700 | — | — |
| 1996-09-09 | $9.13 | $9.13 | 382,500 | — | — |
| 1996-09-06 | $9.13 | $9.13 | 155,700 | — | — |
| 1996-09-05 | $8.88 | $8.87 | 737,000 | — | — |
| 1996-09-04 | $9.13 | $9.13 | 196,700 | — | — |
| 1996-09-03 | $9.13 | $9.13 | 284,100 | — | — |
| 1996-08-30 | $9.13 | $9.13 | 290,000 | — | — |
| 1996-08-29 | $9.13 | $9.13 | 335,400 | — | — |
| 1996-08-28 | $9.25 | $9.25 | 844,100 | — | — |
| 1996-08-27 | $9.13 | $9.13 | 145,700 | — | — |
| 1996-08-26 | $8.88 | $8.87 | 117,600 | — | — |
| 1996-08-23 | $8.88 | $8.87 | 224,200 | — | — |
| 1996-08-22 | $9.13 | $9.13 | 202,800 | — | — |
| 1996-08-21 | $9.00 | $9.00 | 189,000 | — | — |
| 1996-08-20 | $8.88 | $8.87 | 160,600 | — | — |
| 1996-08-19 | $9.00 | $9.00 | 308,900 | — | — |
| 1996-08-16 | $9.13 | $9.13 | 213,900 | — | — |
| 1996-08-15 | $8.63 | $8.62 | 662,600 | — | — |
| 1996-08-14 | $8.75 | $8.75 | 1,866,000 | — | — |
| 1996-08-13 | $9.13 | $9.13 | 687,500 | — | — |
| 1996-08-12 | $8.75 | $8.75 | 268,200 | — | — |
| 1996-08-09 | $8.63 | $8.62 | 189,300 | — | — |
| 1996-08-08 | $8.63 | $8.62 | 228,300 | — | — |
| 1996-08-07 | $8.88 | $8.87 | 74,800 | — | — |
| 1996-08-06 | $8.88 | $8.87 | 128,700 | — | — |
| 1996-08-05 | $8.75 | $8.75 | 111,500 | — | — |
| 1996-08-02 | $8.75 | $8.75 | 226,400 | — | — |
| 1996-08-01 | $9.00 | $9.00 | 150,700 | — | — |
| 1996-07-31 | $9.00 | $9.00 | 735,300 | — | — |
| 1996-07-30 | $9.00 | $9.00 | 229,100 | — | — |
| 1996-07-29 | $8.88 | $8.87 | 191,900 | — | — |
| 1996-07-26 | $9.13 | $9.13 | 166,400 | — | — |
| 1996-07-25 | $9.38 | $9.38 | 98,400 | — | — |
| 1996-07-24 | $9.50 | $9.50 | 253,200 | — | — |
| 1996-07-23 | $9.50 | $9.50 | 120,600 | — | — |
| 1996-07-22 | $9.88 | $9.87 | 357,200 | — | — |
| 1996-07-19 | $9.13 | $9.13 | 222,600 | — | — |
| 1996-07-18 | $10.00 | $10.00 | 95,700 | — | — |
| 1996-07-17 | $10.13 | $10.12 | 246,400 | — | — |
| 1996-07-16 | $10.25 | $10.25 | 363,100 | — | — |
| 1996-07-15 | $10.38 | $10.38 | 377,700 | — | — |
| 1996-07-12 | $10.63 | $10.62 | 241,400 | — | — |
| 1996-07-11 | $10.38 | $10.38 | 281,000 | — | — |
| 1996-07-10 | $10.25 | $10.25 | 219,200 | — | — |
| 1996-07-09 | $10.25 | $10.25 | 303,600 | — | — |
| 1996-07-08 | $10.25 | $10.25 | 286,300 | — | — |
| 1996-07-05 | $10.50 | $10.50 | 200,200 | — | — |
| 1996-07-03 | $10.63 | $10.62 | 207,600 | — | — |
| 1996-07-02 | $10.88 | $10.87 | 312,600 | — | — |
| 1996-07-01 | $11.50 | $11.50 | 133,700 | — | — |
| 1996-06-28 | $11.25 | $11.25 | 373,800 | — | — |
| 1996-06-27 | $10.75 | $10.75 | 285,000 | — | — |
| 1996-06-26 | $10.75 | $10.75 | 201,200 | — | — |
| 1996-06-25 | $10.88 | $10.87 | 222,400 | — | — |
| 1996-06-24 | $11.13 | $11.13 | 78,100 | — | — |
| 1996-06-21 | $10.88 | $10.87 | 136,000 | — | — |
| 1996-06-20 | $10.88 | $10.87 | 264,700 | — | — |
| 1996-06-19 | $11.25 | $11.25 | 302,600 | — | — |
| 1996-06-18 | $11.13 | $11.13 | 103,000 | — | — |
| 1996-06-17 | $11.13 | $11.13 | 111,500 | — | — |
| 1996-06-14 | $11.25 | $11.25 | 212,000 | — | — |
| 1996-06-13 | $11.38 | $11.37 | 114,300 | — | — |
| 1996-06-12 | $11.38 | $11.37 | 162,400 | — | — |
| 1996-06-11 | $11.38 | $11.37 | 198,400 | — | — |
| 1996-06-10 | $11.25 | $11.25 | 106,600 | — | — |
| 1996-06-07 | $11.25 | $11.25 | 649,800 | — | — |
| 1996-06-06 | $11.00 | $11.00 | 252,400 | — | — |
| 1996-06-05 | $11.13 | $11.13 | 305,600 | — | — |
| 1996-06-04 | $11.25 | $11.25 | 415,000 | — | — |
| 1996-06-03 | $11.13 | $11.13 | 292,400 | — | — |
| 1996-05-31 | $11.25 | $11.25 | 424,500 | — | — |
| 1996-05-30 | $11.50 | $11.50 | 417,000 | — | — |
| 1996-05-29 | $11.13 | $11.13 | 649,600 | — | — |
| 1996-05-28 | $11.19 | $11.19 | 276,900 | — | — |
| 1996-05-24 | $11.25 | $11.25 | 153,800 | — | — |
| 1996-05-23 | $11.50 | $11.50 | 359,400 | — | — |
| 1996-05-22 | $11.56 | $11.56 | 509,000 | — | — |
| 1996-05-21 | $11.38 | $11.37 | 194,800 | — | — |
| 1996-05-20 | $11.50 | $11.50 | 428,000 | — | — |
| 1996-05-17 | $11.63 | $11.63 | 717,400 | — | — |
| 1996-05-16 | $11.88 | $11.88 | 423,600 | — | — |
| 1996-05-15 | $11.75 | $11.75 | 536,600 | — | — |
| 1996-05-14 | $11.75 | $11.75 | 428,000 | — | — |
| 1996-05-13 | $12.00 | $12.00 | 771,300 | — | — |
| 1996-05-10 | $11.75 | $11.75 | 2,175,100 | — | — |
| 1996-05-09 | $12.13 | $12.13 | 1,663,600 | — | — |
| 1996-05-08 | $12.50 | $12.50 | 600,100 | — | — |
| 1996-05-07 | $12.38 | $12.37 | 341,100 | — | — |
| 1996-05-06 | $12.50 | $12.50 | 322,100 | — | — |
| 1996-05-03 | $12.63 | $12.62 | 175,400 | — | — |
| 1996-05-02 | $12.50 | $12.50 | 171,700 | — | — |
| 1996-05-01 | $12.75 | $12.75 | 217,800 | — | — |
| 1996-04-30 | $12.50 | $12.50 | 167,000 | — | — |
| 1996-04-29 | $12.88 | $12.87 | 402,900 | — | — |
| 1996-04-26 | $12.63 | $12.62 | 350,500 | — | — |
| 1996-04-25 | $12.75 | $12.75 | 320,400 | — | — |
| 1996-04-24 | $12.75 | $12.75 | 411,700 | — | — |
| 1996-04-23 | $12.75 | $12.75 | 170,200 | — | — |
| 1996-04-22 | $12.63 | $12.62 | 184,000 | — | — |
| 1996-04-19 | $12.63 | $12.62 | 128,200 | — | — |
| 1996-04-18 | $12.75 | $12.75 | 115,900 | — | — |
| 1996-04-17 | $12.63 | $12.62 | 180,500 | — | — |
| 1996-04-16 | $13.00 | $13.00 | 363,700 | — | — |
| 1996-04-15 | $12.63 | $12.62 | 150,000 | — | — |
| 1996-04-12 | $12.75 | $12.75 | 330,900 | — | — |
| 1996-04-11 | $12.50 | $12.50 | 219,000 | — | — |
| 1996-04-10 | $12.50 | $12.50 | 1,196,200 | — | — |
| 1996-04-09 | $12.63 | $12.62 | 403,700 | — | — |
| 1996-04-08 | $12.50 | $12.50 | 467,200 | — | — |
| 1996-04-04 | $12.88 | $12.87 | 1,446,400 | — | — |
| 1996-04-03 | $13.06 | $13.06 | 646,100 | — | — |
| 1996-04-02 | $13.25 | $13.25 | 450,100 | — | — |
| 1996-04-01 | $13.38 | $13.37 | 568,000 | — | — |
| 1996-03-29 | $13.50 | $13.50 | 87,000 | — | — |
| 1996-03-28 | $13.13 | $13.13 | 152,100 | — | — |
| 1996-03-27 | $13.25 | $13.25 | 169,600 | — | — |
| 1996-03-26 | $13.00 | $13.00 | 183,200 | — | — |
| 1996-03-25 | $12.75 | $12.75 | 143,400 | — | — |
| 1996-03-22 | $13.25 | $13.25 | 108,100 | — | — |
| 1996-03-21 | $13.13 | $13.13 | 146,300 | — | — |
| 1996-03-20 | $13.13 | $13.13 | 164,600 | — | — |
| 1996-03-19 | $13.13 | $13.13 | 189,900 | — | — |
| 1996-03-18 | $13.75 | $13.75 | 108,500 | — | — |
| 1996-03-15 | $13.75 | $13.75 | 337,500 | — | — |
| 1996-03-14 | $13.88 | $13.88 | 333,700 | — | — |
| 1996-03-13 | $13.88 | $13.88 | 228,300 | — | — |
| 1996-03-12 | $13.38 | $13.37 | 421,500 | — | — |
| 1996-03-11 | $13.75 | $13.75 | 501,000 | — | — |
| 1996-03-08 | $13.00 | $13.00 | 378,100 | — | — |
| 1996-03-07 | $13.06 | $13.06 | 240,700 | — | — |
| 1996-03-06 | $13.25 | $13.25 | 547,600 | — | — |
| 1996-03-05 | $13.25 | $13.25 | 394,800 | — | — |
| 1996-03-04 | $13.50 | $13.50 | 699,100 | — | — |
| 1996-03-01 | $13.63 | $13.63 | 529,100 | — | — |
| 1996-02-29 | $14.00 | $14.00 | 872,000 | — | — |
| 1996-02-28 | $14.25 | $14.25 | 1,410,300 | — | — |
| 1996-02-27 | $13.25 | $13.25 | 715,000 | — | — |
| 1996-02-26 | $12.88 | $12.87 | 971,900 | — | — |
| 1996-02-23 | $12.63 | $12.62 | 478,600 | — | — |
| 1996-02-22 | $12.75 | $12.75 | 185,200 | — | — |
| 1996-02-21 | $12.63 | $12.62 | 213,600 | — | — |
| 1996-02-20 | $12.63 | $12.62 | 179,000 | — | — |
| 1996-02-16 | $12.88 | $12.87 | 199,300 | — | — |
| 1996-02-15 | $12.75 | $12.75 | 208,900 | — | — |
| 1996-02-14 | $12.75 | $12.75 | 184,700 | — | — |
| 1996-02-13 | $12.75 | $12.75 | 385,900 | — | — |
| 1996-02-12 | $13.13 | $13.13 | 264,800 | — | — |
| 1996-02-09 | $13.00 | $13.00 | 641,600 | — | — |
| 1996-02-08 | $12.88 | $12.87 | 284,300 | — | — |
| 1996-02-07 | $12.75 | $12.75 | 303,000 | — | — |
| 1996-02-06 | $12.50 | $12.50 | 1,128,300 | — | — |
| 1996-02-05 | $12.75 | $12.75 | 408,000 | — | — |
| 1996-02-02 | $12.88 | $12.87 | 492,700 | — | — |
| 1996-02-01 | $13.25 | $13.25 | 558,200 | — | — |
| 1996-01-31 | $13.25 | $13.25 | 276,400 | — | — |
| 1996-01-30 | $13.00 | $13.00 | 121,100 | — | — |
| 1996-01-29 | $12.75 | $12.75 | 180,100 | — | — |
| 1996-01-26 | $13.13 | $13.13 | 235,300 | — | — |
| 1996-01-25 | $12.88 | $12.87 | 235,200 | — | — |
| 1996-01-24 | $13.13 | $13.13 | 418,200 | — | — |
| 1996-01-23 | $13.00 | $13.00 | 701,400 | — | — |
| 1996-01-22 | $12.63 | $12.62 | 643,000 | — | — |
| 1996-01-19 | $11.88 | $11.88 | 509,000 | — | — |
| 1996-01-18 | $12.00 | $12.00 | 423,400 | — | — |
| 1996-01-17 | $11.75 | $11.75 | 665,600 | — | — |
| 1996-01-16 | $11.50 | $11.50 | 634,800 | — | — |
| 1996-01-15 | $11.13 | $11.13 | 647,200 | — | — |
| 1996-01-12 | $11.38 | $11.37 | 387,000 | — | — |
| 1996-01-11 | $11.63 | $11.63 | 337,600 | — | — |
| 1996-01-10 | $11.63 | $11.63 | 240,100 | — | — |
| 1996-01-09 | $12.00 | $12.00 | 304,200 | — | — |
| 1996-01-08 | $12.75 | $12.75 | 17,300 | — | — |
| 1996-01-05 | $12.75 | $12.75 | 273,800 | — | — |
| 1996-01-04 | $12.25 | $12.25 | 356,500 | — | — |
| 1996-01-03 | $12.25 | $12.25 | 318,400 | — | — |
| 1996-01-02 | $12.13 | $12.13 | 137,200 | — | — |