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
- 1992-01-31 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 | $9.94 | $9.94 | 27,200 | — | — |
| 1996-12-30 | $9.88 | $9.87 | 26,200 | — | — |
| 1996-12-27 | $9.88 | $9.87 | 24,400 | — | — |
| 1996-12-26 | $9.81 | $9.81 | 31,800 | — | — |
| 1996-12-24 | $9.88 | $9.87 | 41,600 | — | — |
| 1996-12-23 | $9.63 | $9.63 | 38,400 | — | — |
| 1996-12-20 | $9.63 | $9.63 | 39,800 | — | — |
| 1996-12-19 | $9.63 | $9.63 | 122,000 | — | — |
| 1996-12-18 | $9.31 | $9.31 | 22,000 | — | — |
| 1996-12-17 | $9.38 | $9.37 | 13,600 | — | — |
| 1996-12-16 | $9.50 | $9.50 | 26,000 | — | — |
| 1996-12-13 | $9.56 | $9.56 | 29,600 | — | — |
| 1996-12-12 | $9.88 | $9.87 | 96,200 | — | — |
| 1996-12-11 | $9.81 | $9.81 | 42,400 | — | — |
| 1996-12-10 | $9.69 | $9.69 | 33,600 | — | — |
| 1996-12-09 | $9.31 | $9.31 | 49,000 | — | — |
| 1996-12-06 | $9.19 | $9.19 | 27,800 | — | — |
| 1996-12-05 | $9.25 | $9.25 | 38,600 | — | — |
| 1996-12-04 | $9.25 | $9.25 | 248,600 | — | — |
| 1996-12-03 | $9.19 | $9.19 | 65,800 | — | — |
| 1996-12-02 | $9.19 | $9.19 | 80,600 | — | — |
| 1996-11-29 | $9.06 | $9.06 | 22,000 | — | — |
| 1996-11-27 | $9.00 | $9.00 | 276,200 | — | — |
| 1996-11-26 | $8.88 | $8.87 | 55,800 | — | — |
| 1996-11-25 | $9.06 | $9.06 | 117,400 | — | — |
| 1996-11-22 | $9.06 | $9.06 | 63,400 | — | — |
| 1996-11-21 | $9.00 | $9.00 | 79,400 | — | — |
| 1996-11-20 | $9.13 | $9.12 | 73,400 | — | — |
| 1996-11-19 | $9.06 | $9.06 | 60,600 | — | — |
| 1996-11-18 | $9.06 | $9.06 | 18,600 | — | — |
| 1996-11-15 | $8.94 | $8.94 | 135,400 | — | — |
| 1996-11-14 | $9.00 | $9.00 | 155,600 | — | — |
| 1996-11-13 | $9.00 | $9.00 | 543,800 | — | — |
| 1996-11-12 | $8.94 | $8.94 | 37,600 | — | — |
| 1996-11-11 | $9.00 | $9.00 | 69,000 | — | — |
| 1996-11-08 | $9.00 | $9.00 | 30,400 | — | — |
| 1996-11-07 | $9.06 | $9.06 | 35,200 | — | — |
| 1996-11-06 | $9.13 | $9.12 | 146,000 | — | — |
| 1996-11-05 | $9.19 | $9.19 | 49,600 | — | — |
| 1996-11-04 | $9.19 | $9.19 | 23,600 | — | — |
| 1996-11-01 | $9.19 | $9.19 | 106,200 | — | — |
| 1996-10-31 | $9.31 | $9.31 | 42,200 | — | — |
| 1996-10-30 | $9.44 | $9.44 | 40,800 | — | — |
| 1996-10-29 | $9.44 | $9.44 | 35,400 | — | — |
| 1996-10-28 | $9.44 | $9.44 | 29,800 | — | — |
| 1996-10-25 | $9.44 | $9.44 | 9,200 | — | — |
| 1996-10-24 | $9.44 | $9.44 | 7,600 | — | — |
| 1996-10-23 | $9.44 | $9.44 | 61,400 | — | — |
| 1996-10-22 | $9.50 | $9.50 | 32,600 | — | — |
| 1996-10-21 | $9.63 | $9.63 | 24,400 | — | — |
| 1996-10-18 | $9.75 | $9.75 | 82,600 | — | — |
| 1996-10-17 | $9.94 | $9.94 | 7,400 | — | — |
| 1996-10-16 | $10.00 | $10.00 | 7,200 | — | — |
| 1996-10-15 | $10.00 | $10.00 | 22,400 | — | — |
| 1996-10-14 | $10.00 | $10.00 | 17,400 | — | — |
| 1996-10-11 | $9.94 | $9.94 | 14,000 | — | — |
| 1996-10-10 | $10.00 | $10.00 | 48,400 | — | — |
| 1996-10-09 | $9.88 | $9.87 | 53,400 | — | — |
| 1996-10-08 | $10.00 | $10.00 | 69,000 | — | — |
| 1996-10-07 | $10.13 | $10.12 | 49,200 | — | — |
| 1996-10-04 | $10.00 | $10.00 | 61,800 | — | — |
| 1996-10-03 | $10.00 | $10.00 | 60,800 | — | — |
| 1996-10-02 | $10.25 | $10.25 | 54,800 | — | — |
| 1996-10-01 | $10.00 | $10.00 | 64,800 | — | — |
| 1996-09-30 | $9.63 | $9.63 | 184,000 | — | — |
| 1996-09-27 | $9.44 | $9.44 | 23,600 | — | — |
| 1996-09-26 | $9.38 | $9.37 | 31,400 | — | — |
| 1996-09-25 | $9.44 | $9.44 | 52,600 | — | — |
| 1996-09-24 | $9.50 | $9.50 | 84,600 | — | — |
| 1996-09-23 | $9.31 | $9.31 | 14,200 | — | — |
| 1996-09-20 | $9.44 | $9.44 | 45,400 | — | — |
| 1996-09-19 | $9.44 | $9.44 | 55,200 | — | — |
| 1996-09-18 | $9.38 | $9.37 | 37,200 | — | — |
| 1996-09-17 | $9.38 | $9.37 | 35,800 | — | — |
| 1996-09-16 | $9.50 | $9.50 | 110,400 | — | — |
| 1996-09-13 | $9.31 | $9.31 | 117,400 | — | — |
| 1996-09-12 | $9.44 | $9.44 | 50,600 | — | — |
| 1996-09-11 | $9.69 | $9.69 | 108,400 | — | — |
| 1996-09-10 | $9.56 | $9.56 | 35,400 | — | — |
| 1996-09-09 | $9.44 | $9.44 | 11,800 | — | — |
| 1996-09-06 | $9.50 | $9.50 | 13,200 | — | — |
| 1996-09-05 | $9.50 | $9.50 | 17,600 | — | — |
| 1996-09-04 | $9.44 | $9.44 | 12,000 | — | — |
| 1996-09-03 | $9.31 | $9.31 | 25,800 | — | — |
| 1996-08-30 | $9.38 | $9.37 | 6,600 | — | — |
| 1996-08-29 | $9.44 | $9.44 | 30,600 | — | — |
| 1996-08-28 | $9.38 | $9.37 | 11,200 | — | — |
| 1996-08-27 | $9.38 | $9.37 | 10,400 | — | — |
| 1996-08-26 | $9.38 | $9.37 | 16,400 | — | — |
| 1996-08-23 | $9.38 | $9.37 | 5,600 | — | — |
| 1996-08-22 | $9.38 | $9.37 | 59,600 | — | — |
| 1996-08-21 | $9.38 | $9.37 | 7,800 | — | — |
| 1996-08-20 | $9.44 | $9.44 | 41,000 | — | — |
| 1996-08-19 | $9.44 | $9.44 | 39,800 | — | — |
| 1996-08-16 | $9.38 | $9.37 | 9,000 | — | — |
| 1996-08-15 | $9.38 | $9.37 | 13,000 | — | — |
| 1996-08-14 | $9.38 | $9.37 | 21,600 | — | — |
| 1996-08-13 | $9.31 | $9.31 | 30,800 | — | — |
| 1996-08-12 | $9.25 | $9.25 | 28,800 | — | — |
| 1996-08-09 | $9.31 | $9.31 | 27,600 | — | — |
| 1996-08-08 | $9.38 | $9.37 | 171,200 | — | — |
| 1996-08-07 | $9.19 | $9.19 | 54,200 | — | — |
| 1996-08-06 | $8.88 | $8.87 | 67,200 | — | — |
| 1996-08-05 | $8.75 | $8.75 | 75,400 | — | — |
| 1996-08-02 | $8.56 | $8.56 | 76,800 | — | — |
| 1996-08-01 | $8.38 | $8.37 | 205,200 | — | — |
| 1996-07-31 | $8.38 | $8.37 | 321,400 | — | — |
| 1996-07-30 | $8.50 | $8.50 | 72,400 | — | — |
| 1996-07-29 | $8.50 | $8.50 | 173,800 | — | — |
| 1996-07-26 | $8.63 | $8.63 | 106,200 | — | — |
| 1996-07-25 | $8.63 | $8.63 | 125,800 | — | — |
| 1996-07-24 | $8.69 | $8.69 | 300,200 | — | — |
| 1996-07-23 | $8.75 | $8.75 | 379,000 | — | — |
| 1996-07-22 | $8.50 | $8.50 | 443,400 | — | — |
| 1996-07-19 | $8.69 | $8.69 | 899,000 | — | — |
| 1996-07-18 | $8.44 | $8.44 | 138,000 | — | — |
| 1996-07-17 | $8.56 | $8.56 | 90,000 | — | — |
| 1996-07-16 | $8.69 | $8.69 | 39,600 | — | — |
| 1996-07-15 | $8.94 | $8.94 | 19,000 | — | — |
| 1996-07-12 | $8.94 | $8.94 | 16,800 | — | — |
| 1996-07-11 | $9.13 | $9.12 | 18,200 | — | — |
| 1996-07-10 | $9.19 | $9.19 | 13,200 | — | — |
| 1996-07-09 | $9.06 | $9.06 | 16,000 | — | — |
| 1996-07-08 | $9.13 | $9.12 | 18,800 | — | — |
| 1996-07-05 | $9.19 | $9.19 | 32,600 | — | — |
| 1996-07-03 | $9.19 | $9.19 | 92,000 | — | — |
| 1996-07-02 | $9.00 | $9.00 | 103,800 | — | — |
| 1996-07-01 | $9.00 | $9.00 | 156,000 | — | — |
| 1996-06-28 | $8.75 | $8.75 | 41,600 | — | — |
| 1996-06-27 | $8.88 | $8.87 | 128,000 | — | — |
| 1996-06-26 | $9.13 | $9.12 | 12,400 | — | — |
| 1996-06-25 | $9.19 | $9.19 | 15,200 | — | — |
| 1996-06-24 | $9.19 | $9.19 | 36,000 | — | — |
| 1996-06-21 | $9.25 | $9.25 | 23,800 | — | — |
| 1996-06-20 | $9.25 | $9.25 | 26,200 | — | — |
| 1996-06-19 | $9.31 | $9.31 | 34,000 | — | — |
| 1996-06-18 | $9.06 | $9.06 | 57,800 | — | — |
| 1996-06-17 | $8.94 | $8.94 | 19,600 | — | — |
| 1996-06-14 | $9.00 | $9.00 | 609,000 | — | — |
| 1996-06-13 | $9.13 | $9.12 | 41,200 | — | — |
| 1996-06-12 | $9.31 | $9.31 | 9,400 | — | — |
| 1996-06-11 | $9.31 | $9.31 | 44,800 | — | — |
| 1996-06-10 | $9.31 | $9.31 | 16,800 | — | — |
| 1996-06-07 | $9.19 | $9.19 | 9,600 | — | — |
| 1996-06-06 | $9.31 | $9.31 | 6,000 | — | — |
| 1996-06-05 | $9.25 | $9.25 | 19,400 | — | — |
| 1996-06-04 | $9.19 | $9.19 | 57,600 | — | — |
| 1996-06-03 | $9.25 | $9.25 | 67,400 | — | — |
| 1996-05-31 | $9.19 | $9.19 | 50,800 | — | — |
| 1996-05-30 | $9.13 | $9.12 | 13,000 | — | — |
| 1996-05-29 | $9.19 | $9.19 | 8,800 | — | — |
| 1996-05-28 | $9.19 | $9.19 | 17,600 | — | — |
| 1996-05-24 | $9.19 | $9.19 | 51,600 | — | — |
| 1996-05-23 | $9.25 | $9.25 | 90,400 | — | — |
| 1996-05-22 | $9.25 | $9.25 | 23,400 | — | — |
| 1996-05-21 | $9.31 | $9.31 | 27,200 | — | — |
| 1996-05-20 | $9.31 | $9.31 | 87,000 | — | — |
| 1996-05-17 | $9.38 | $9.37 | 39,000 | — | — |
| 1996-05-16 | $9.38 | $9.37 | 61,200 | — | — |
| 1996-05-15 | $9.25 | $9.25 | 32,000 | — | — |
| 1996-05-14 | $9.38 | $9.37 | 456,600 | — | — |
| 1996-05-13 | $9.13 | $9.12 | 34,400 | — | — |
| 1996-05-10 | $9.13 | $9.12 | 213,000 | — | — |
| 1996-05-09 | $9.13 | $9.12 | 171,800 | — | — |
| 1996-05-08 | $9.13 | $9.12 | 237,200 | — | — |
| 1996-05-07 | $9.19 | $9.19 | 297,800 | — | — |
| 1996-05-06 | $9.06 | $9.06 | 98,400 | — | — |
| 1996-05-03 | $9.06 | $9.06 | 11,800 | — | — |
| 1996-05-02 | $8.94 | $8.94 | 78,800 | — | — |
| 1996-05-01 | $8.88 | $8.87 | 489,200 | — | — |
| 1996-04-30 | $8.63 | $8.63 | 65,600 | — | — |
| 1996-04-29 | $8.56 | $8.56 | 41,200 | — | — |
| 1996-04-26 | $8.63 | $8.63 | 13,200 | — | — |
| 1996-04-25 | $8.75 | $8.75 | 38,600 | — | — |
| 1996-04-24 | $8.75 | $8.75 | 18,600 | — | — |
| 1996-04-23 | $8.69 | $8.69 | 65,600 | — | — |
| 1996-04-22 | $8.44 | $8.44 | 13,200 | — | — |
| 1996-04-19 | $8.38 | $8.37 | 36,200 | — | — |
| 1996-04-18 | $8.44 | $8.44 | 19,200 | — | — |
| 1996-04-17 | $8.38 | $8.37 | 30,000 | — | — |
| 1996-04-16 | $8.31 | $8.31 | 29,800 | — | — |
| 1996-04-15 | $8.38 | $8.37 | 12,000 | — | — |
| 1996-04-12 | $8.25 | $8.25 | 342,800 | — | — |
| 1996-04-11 | $8.38 | $8.37 | 32,600 | — | — |
| 1996-04-10 | $8.50 | $8.50 | 92,400 | — | — |
| 1996-04-09 | $8.44 | $8.44 | 20,400 | — | — |
| 1996-04-08 | $8.56 | $8.56 | 119,600 | — | — |
| 1996-04-04 | $8.69 | $8.69 | 87,600 | — | — |
| 1996-04-03 | $8.69 | $8.69 | 133,400 | — | — |
| 1996-04-02 | $9.00 | $9.00 | 44,800 | — | — |
| 1996-04-01 | $8.88 | $8.87 | 48,400 | — | — |
| 1996-03-29 | $8.88 | $8.87 | 29,400 | — | — |
| 1996-03-28 | $8.94 | $8.94 | 20,600 | — | — |
| 1996-03-27 | $8.94 | $8.94 | 29,000 | — | — |
| 1996-03-26 | $8.88 | $8.87 | 60,200 | — | — |
| 1996-03-25 | $8.75 | $8.75 | 19,000 | — | — |
| 1996-03-22 | $8.88 | $8.87 | 52,800 | — | — |
| 1996-03-21 | $8.81 | $8.81 | 166,600 | — | — |
| 1996-03-20 | $8.69 | $8.69 | 44,600 | — | — |
| 1996-03-19 | $8.69 | $8.69 | 25,200 | — | — |
| 1996-03-18 | $8.69 | $8.69 | 132,400 | — | — |
| 1996-03-15 | $8.38 | $8.37 | 512,600 | — | — |
| 1996-03-14 | $8.69 | $8.69 | 116,600 | — | — |
| 1996-03-13 | $8.50 | $8.50 | 122,400 | — | — |
| 1996-03-12 | $8.38 | $8.37 | 106,800 | — | — |
| 1996-03-11 | $8.13 | $8.12 | 75,400 | — | — |
| 1996-03-08 | $8.06 | $8.06 | 45,600 | — | — |
| 1996-03-07 | $8.31 | $8.31 | 88,000 | — | — |
| 1996-03-06 | $8.44 | $8.44 | 88,800 | — | — |
| 1996-03-05 | $8.56 | $8.56 | 170,400 | — | — |
| 1996-03-04 | $8.63 | $8.63 | 314,000 | — | — |
| 1996-03-01 | $8.38 | $8.37 | 819,800 | — | — |
| 1996-02-29 | $8.88 | $8.87 | 190,200 | — | — |
| 1996-02-28 | $8.94 | $8.94 | 54,400 | — | — |
| 1996-02-27 | $9.19 | $9.19 | 77,800 | — | — |
| 1996-02-26 | $9.13 | $9.12 | 396,600 | — | — |
| 1996-02-23 | $9.63 | $9.63 | 274,000 | — | — |
| 1996-02-22 | $10.56 | $10.56 | 75,400 | — | — |
| 1996-02-21 | $10.56 | $10.56 | 20,800 | — | — |
| 1996-02-20 | $10.63 | $10.63 | 94,400 | — | — |
| 1996-02-16 | $10.56 | $10.56 | 30,800 | — | — |
| 1996-02-15 | $10.50 | $10.50 | 71,800 | — | — |
| 1996-02-14 | $10.56 | $10.56 | 107,000 | — | — |
| 1996-02-13 | $10.38 | $10.37 | 110,000 | — | — |
| 1996-02-12 | $10.38 | $10.37 | 141,000 | — | — |
| 1996-02-09 | $10.50 | $10.50 | 28,800 | — | — |
| 1996-02-08 | $10.38 | $10.37 | 99,000 | — | — |
| 1996-02-07 | $10.25 | $10.25 | 75,600 | — | — |
| 1996-02-06 | $10.25 | $10.25 | 308,600 | — | — |
| 1996-02-05 | $9.88 | $9.87 | 352,400 | — | — |
| 1996-02-02 | $9.81 | $9.81 | 209,800 | — | — |
| 1996-02-01 | $9.81 | $9.81 | 313,600 | — | — |
| 1996-01-31 | $9.69 | $9.69 | 159,600 | — | — |
| 1996-01-30 | $9.75 | $9.75 | 223,000 | — | — |
| 1996-01-29 | $9.50 | $9.50 | 105,000 | — | — |
| 1996-01-26 | $9.56 | $9.56 | 37,600 | — | — |
| 1996-01-25 | $9.63 | $9.63 | 70,600 | — | — |
| 1996-01-24 | $9.56 | $9.56 | 90,000 | — | — |
| 1996-01-23 | $9.63 | $9.63 | 101,200 | — | — |
| 1996-01-22 | $9.50 | $9.50 | 64,400 | — | — |
| 1996-01-19 | $9.44 | $9.44 | 31,600 | — | — |
| 1996-01-18 | $9.56 | $9.56 | 105,600 | — | — |
| 1996-01-17 | $9.75 | $9.75 | 85,600 | — | — |
| 1996-01-16 | $9.75 | $9.75 | 39,200 | — | — |
| 1996-01-15 | $9.69 | $9.69 | 31,600 | — | — |
| 1996-01-12 | $9.75 | $9.75 | 20,400 | — | — |
| 1996-01-11 | $9.69 | $9.69 | 150,000 | — | — |
| 1996-01-10 | $9.44 | $9.44 | 93,200 | — | — |
| 1996-01-09 | $9.56 | $9.56 | 40,600 | — | — |
| 1996-01-08 | $9.69 | $9.69 | 80,600 | — | — |
| 1996-01-05 | $9.63 | $9.63 | 76,200 | — | — |
| 1996-01-04 | $9.81 | $9.81 | 60,000 | — | — |
| 1996-01-03 | $9.94 | $9.94 | 41,200 | — | — |
| 1996-01-02 | $9.94 | $9.94 | 48,600 | — | — |