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
- 1994-12-08 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 | $11.67 | $11.67 | 412,800 | — | — |
| 1996-12-30 | $11.52 | $11.52 | 314,400 | — | — |
| 1996-12-27 | $11.42 | $11.42 | 400,200 | — | — |
| 1996-12-26 | $11.33 | $11.33 | 457,800 | — | — |
| 1996-12-24 | $11.25 | $11.25 | 158,400 | — | — |
| 1996-12-23 | $11.25 | $11.25 | 310,800 | — | — |
| 1996-12-20 | $11.42 | $11.42 | 735,000 | — | — |
| 1996-12-19 | $11.67 | $11.67 | 732,600 | — | — |
| 1996-12-18 | $11.46 | $11.46 | 395,400 | — | — |
| 1996-12-17 | $10.96 | $10.96 | 1,042,200 | — | — |
| 1996-12-16 | $10.92 | $10.92 | 519,000 | — | — |
| 1996-12-13 | $11.21 | $11.21 | 594,600 | — | — |
| 1996-12-12 | $11.08 | $11.08 | 1,642,200 | — | — |
| 1996-12-11 | $11.35 | $11.35 | 2,298,000 | — | — |
| 1996-12-10 | $11.58 | $11.58 | 1,921,200 | — | — |
| 1996-12-09 | $11.77 | $11.77 | 2,020,200 | — | — |
| 1996-12-06 | $11.23 | $11.23 | 1,519,800 | — | — |
| 1996-12-05 | $11.23 | $11.23 | 1,195,800 | — | — |
| 1996-12-04 | $11.29 | $11.29 | 1,281,600 | — | — |
| 1996-12-03 | $11.44 | $11.44 | 2,141,400 | — | — |
| 1996-12-02 | $11.06 | $11.06 | 523,800 | — | — |
| 1996-11-29 | $11.10 | $11.10 | 671,400 | — | — |
| 1996-11-27 | $10.85 | $10.85 | 1,032,000 | — | — |
| 1996-11-26 | $10.71 | $10.71 | 988,800 | — | — |
| 1996-11-25 | $10.75 | $10.75 | 1,270,200 | — | — |
| 1996-11-22 | $11.08 | $11.08 | 1,680,600 | — | — |
| 1996-11-21 | $10.35 | $10.35 | 719,400 | — | — |
| 1996-11-20 | $10.27 | $10.27 | 1,050,600 | — | — |
| 1996-11-19 | $10.21 | $10.21 | 1,223,400 | — | — |
| 1996-11-18 | $10.27 | $10.27 | 427,200 | — | — |
| 1996-11-15 | $10.33 | $10.33 | 1,389,000 | — | — |
| 1996-11-14 | $10.13 | $10.13 | 1,888,800 | — | — |
| 1996-11-13 | $10.00 | $10.00 | 2,228,400 | — | — |
| 1996-11-12 | $10.38 | $10.38 | 4,761,000 | — | — |
| 1996-11-11 | $10.04 | $10.04 | 719,400 | — | — |
| 1996-11-08 | $9.77 | $9.77 | 2,839,200 | — | — |
| 1996-11-07 | $9.54 | $9.54 | 2,780,400 | — | — |
| 1996-11-06 | $9.48 | $9.48 | 2,160,600 | — | — |
| 1996-11-05 | $9.27 | $9.27 | 3,532,200 | — | — |
| 1996-11-04 | $9.02 | $9.02 | 339,600 | — | — |
| 1996-11-01 | $8.79 | $8.79 | 326,400 | — | — |
| 1996-10-31 | $8.73 | $8.73 | 987,600 | — | — |
| 1996-10-30 | $8.71 | $8.71 | 845,400 | — | — |
| 1996-10-29 | $8.77 | $8.77 | 837,600 | — | — |
| 1996-10-28 | $8.77 | $8.77 | 646,200 | — | — |
| 1996-10-25 | $8.85 | $8.85 | 337,800 | — | — |
| 1996-10-24 | $8.96 | $8.96 | 798,600 | — | — |
| 1996-10-23 | $9.08 | $9.08 | 1,017,000 | — | — |
| 1996-10-22 | $8.90 | $8.90 | 1,099,200 | — | — |
| 1996-10-21 | $9.00 | $9.00 | 2,959,200 | — | — |
| 1996-10-18 | $9.33 | $9.33 | 4,269,600 | — | — |
| 1996-10-17 | $9.02 | $9.02 | 4,093,800 | — | — |
| 1996-10-16 | $8.23 | $8.23 | 2,442,600 | — | — |
| 1996-10-15 | $8.54 | $8.54 | 1,929,600 | — | — |
| 1996-10-14 | $8.29 | $8.29 | 1,159,200 | — | — |
| 1996-10-11 | $8.15 | $8.15 | 645,600 | — | — |
| 1996-10-10 | $8.06 | $8.06 | 1,034,400 | — | — |
| 1996-10-09 | $8.25 | $8.25 | 2,338,800 | — | — |
| 1996-10-08 | $7.96 | $7.96 | 1,643,400 | — | — |
| 1996-10-07 | $7.65 | $7.65 | 563,400 | — | — |
| 1996-10-04 | $7.50 | $7.50 | 657,000 | — | — |
| 1996-10-03 | $7.40 | $7.40 | 2,320,800 | — | — |
| 1996-10-02 | $7.54 | $7.54 | 2,868,000 | — | — |
| 1996-10-01 | $7.75 | $7.75 | 1,422,600 | — | — |
| 1996-09-30 | $7.90 | $7.90 | 664,800 | — | — |
| 1996-09-27 | $7.92 | $7.92 | 1,143,600 | — | — |
| 1996-09-26 | $8.06 | $8.06 | 1,123,800 | — | — |
| 1996-09-25 | $8.13 | $8.13 | 1,431,000 | — | — |
| 1996-09-24 | $8.31 | $8.31 | 3,112,200 | — | — |
| 1996-09-23 | $7.77 | $7.77 | 486,600 | — | — |
| 1996-09-20 | $7.73 | $7.73 | 814,200 | — | — |
| 1996-09-19 | $7.73 | $7.73 | 1,245,000 | — | — |
| 1996-09-18 | $7.94 | $7.94 | 2,103,000 | — | — |
| 1996-09-17 | $7.77 | $7.77 | 2,888,400 | — | — |
| 1996-09-16 | $7.33 | $7.33 | 1,923,600 | — | — |
| 1996-09-13 | $7.00 | $7.00 | 1,410,000 | — | — |
| 1996-09-12 | $7.04 | $7.04 | 1,212,000 | — | — |
| 1996-09-11 | $7.21 | $7.21 | 1,512,600 | — | — |
| 1996-09-10 | $7.35 | $7.35 | 1,647,000 | — | — |
| 1996-09-09 | $7.29 | $7.29 | 3,448,800 | — | — |
| 1996-09-06 | $6.65 | $6.65 | 2,803,200 | — | — |
| 1996-09-05 | $6.67 | $6.67 | 1,123,800 | — | — |
| 1996-09-04 | $6.67 | $6.67 | 1,669,200 | — | — |
| 1996-09-03 | $6.96 | $6.96 | 1,110,600 | — | — |
| 1996-08-30 | $6.81 | $6.81 | 519,600 | — | — |
| 1996-08-29 | $6.75 | $6.75 | 807,600 | — | — |
| 1996-08-28 | $6.63 | $6.62 | 672,600 | — | — |
| 1996-08-27 | $6.46 | $6.46 | 160,800 | — | — |
| 1996-08-26 | $6.48 | $6.48 | 382,200 | — | — |
| 1996-08-23 | $6.50 | $6.50 | 201,600 | — | — |
| 1996-08-22 | $6.54 | $6.54 | 802,800 | — | — |
| 1996-08-21 | $6.54 | $6.54 | 1,396,800 | — | — |
| 1996-08-20 | $6.40 | $6.40 | 348,000 | — | — |
| 1996-08-19 | $6.33 | $6.33 | 381,000 | — | — |
| 1996-08-16 | $6.35 | $6.35 | 388,200 | — | — |
| 1996-08-15 | $6.23 | $6.23 | 156,000 | — | — |
| 1996-08-14 | $6.23 | $6.23 | 271,200 | — | — |
| 1996-08-13 | $6.17 | $6.17 | 1,014,000 | — | — |
| 1996-08-12 | $6.13 | $6.13 | 650,400 | — | — |
| 1996-08-09 | $6.23 | $6.23 | 1,128,600 | — | — |
| 1996-08-08 | $6.31 | $6.31 | 2,388,000 | — | — |
| 1996-08-07 | $6.19 | $6.19 | 2,875,200 | — | — |
| 1996-08-06 | $6.00 | $6.00 | 398,400 | — | — |
| 1996-08-05 | $6.00 | $6.00 | 1,602,000 | — | — |
| 1996-08-02 | $5.98 | $5.98 | 2,869,800 | — | — |
| 1996-08-01 | $5.79 | $5.79 | 382,800 | — | — |
| 1996-07-31 | $5.75 | $5.75 | 2,058,000 | — | — |
| 1996-07-30 | $5.69 | $5.69 | 601,800 | — | — |
| 1996-07-29 | $5.65 | $5.65 | 756,600 | — | — |
| 1996-07-26 | $5.73 | $5.73 | 3,976,800 | — | — |
| 1996-07-25 | $5.58 | $5.58 | 1,040,400 | — | — |
| 1996-07-24 | $5.40 | $5.40 | 696,600 | — | — |
| 1996-07-23 | $5.40 | $5.40 | 1,335,000 | — | — |
| 1996-07-22 | $5.48 | $5.48 | 840,000 | — | — |
| 1996-07-19 | $5.56 | $5.56 | 550,200 | — | — |
| 1996-07-18 | $5.60 | $5.60 | 2,121,600 | — | — |
| 1996-07-17 | $5.52 | $5.52 | 9,061,200 | — | — |
| 1996-07-16 | $5.06 | $5.06 | 2,761,800 | — | — |
| 1996-07-15 | $4.96 | $4.96 | 1,468,800 | — | — |
| 1996-07-12 | $5.31 | $5.31 | 1,899,000 | — | — |
| 1996-07-11 | $5.46 | $5.46 | 3,883,800 | — | — |
| 1996-07-10 | $5.67 | $5.67 | 2,921,400 | — | — |
| 1996-07-09 | $5.83 | $5.83 | 583,800 | — | — |
| 1996-07-08 | $5.94 | $5.94 | 551,400 | — | — |
| 1996-07-05 | $6.00 | $6.00 | 108,000 | — | — |
| 1996-07-03 | $6.13 | $6.13 | 1,024,200 | — | — |
| 1996-07-02 | $6.31 | $6.31 | 1,701,000 | — | — |
| 1996-07-01 | $6.40 | $6.40 | 2,401,200 | — | — |
| 1996-06-28 | $5.98 | $5.98 | 1,282,800 | — | — |
| 1996-06-27 | $5.79 | $5.79 | 902,400 | — | — |
| 1996-06-26 | $5.77 | $5.77 | 1,125,000 | — | — |
| 1996-06-25 | $5.98 | $5.98 | 682,800 | — | — |
| 1996-06-24 | $6.31 | $6.31 | 1,455,000 | — | — |
| 1996-06-21 | $6.00 | $6.00 | 970,800 | — | — |
| 1996-06-20 | $6.00 | $6.00 | 2,524,200 | — | — |
| 1996-06-19 | $6.00 | $6.00 | 2,719,800 | — | — |
| 1996-06-18 | $5.92 | $5.92 | 2,743,800 | — | — |
| 1996-06-17 | $6.42 | $6.42 | 444,000 | — | — |
| 1996-06-14 | $6.50 | $6.50 | 627,600 | — | — |
| 1996-06-13 | $6.54 | $6.54 | 1,384,800 | — | — |
| 1996-06-12 | $6.58 | $6.58 | 1,269,600 | — | — |
| 1996-06-11 | $6.48 | $6.48 | 4,085,400 | — | — |
| 1996-06-10 | $6.67 | $6.67 | 755,400 | — | — |
| 1996-06-07 | $6.69 | $6.69 | 872,400 | — | — |
| 1996-06-06 | $6.88 | $6.88 | 1,100,400 | — | — |
| 1996-06-05 | $6.92 | $6.92 | 792,000 | — | — |
| 1996-06-04 | $6.96 | $6.96 | 1,324,800 | — | — |
| 1996-06-03 | $6.94 | $6.94 | 341,400 | — | — |
| 1996-05-31 | $7.00 | $7.00 | 1,747,200 | — | — |
| 1996-05-30 | $6.92 | $6.92 | 1,716,600 | — | — |
| 1996-05-29 | $6.81 | $6.81 | 942,600 | — | — |
| 1996-05-28 | $6.90 | $6.90 | 1,556,400 | — | — |
| 1996-05-24 | $6.69 | $6.69 | 640,200 | — | — |
| 1996-05-23 | $6.81 | $6.81 | 1,531,200 | — | — |
| 1996-05-22 | $7.23 | $7.23 | 319,200 | — | — |
| 1996-05-21 | $7.42 | $7.42 | 544,200 | — | — |
| 1996-05-20 | $7.63 | $7.63 | 1,100,400 | — | — |
| 1996-05-17 | $7.81 | $7.81 | 424,200 | — | — |
| 1996-05-16 | $7.60 | $7.60 | 192,000 | — | — |
| 1996-05-15 | $7.67 | $7.67 | 912,000 | — | — |
| 1996-05-14 | $7.79 | $7.79 | 906,600 | — | — |
| 1996-05-13 | $7.77 | $7.77 | 1,330,200 | — | — |
| 1996-05-10 | $7.33 | $7.33 | 945,000 | — | — |
| 1996-05-09 | $7.44 | $7.44 | 378,000 | — | — |
| 1996-05-08 | $7.50 | $7.50 | 642,600 | — | — |
| 1996-05-07 | $7.52 | $7.52 | 388,200 | — | — |
| 1996-05-06 | $7.48 | $7.48 | 1,634,400 | — | — |
| 1996-05-03 | $7.69 | $7.69 | 908,400 | — | — |
| 1996-05-02 | $7.48 | $7.48 | 2,579,400 | — | — |
| 1996-05-01 | $7.81 | $7.81 | 466,200 | — | — |
| 1996-04-30 | $7.83 | $7.83 | 783,000 | — | — |
| 1996-04-29 | $7.83 | $7.83 | 496,200 | — | — |
| 1996-04-26 | $7.88 | $7.88 | 1,809,600 | — | — |
| 1996-04-25 | $7.60 | $7.60 | 1,092,000 | — | — |
| 1996-04-24 | $7.92 | $7.92 | 1,095,000 | — | — |
| 1996-04-23 | $7.90 | $7.90 | 1,014,000 | — | — |
| 1996-04-22 | $7.83 | $7.83 | 1,599,000 | — | — |
| 1996-04-19 | $7.44 | $7.44 | 1,515,000 | — | — |
| 1996-04-18 | $7.46 | $7.46 | 3,616,800 | — | — |
| 1996-04-17 | $7.10 | $7.10 | 4,493,400 | — | — |
| 1996-04-16 | $6.73 | $6.73 | 3,435,600 | — | — |
| 1996-04-15 | $6.56 | $6.56 | 1,129,800 | — | — |
| 1996-04-12 | $6.50 | $6.50 | 909,600 | — | — |
| 1996-04-11 | $6.29 | $6.29 | 883,800 | — | — |
| 1996-04-10 | $6.29 | $6.29 | 4,502,400 | — | — |
| 1996-04-09 | $6.04 | $6.04 | 501,600 | — | — |
| 1996-04-08 | $6.06 | $6.06 | 472,200 | — | — |
| 1996-04-04 | $5.98 | $5.98 | 1,012,800 | — | — |
| 1996-04-03 | $6.08 | $6.08 | 483,600 | — | — |
| 1996-04-02 | $6.06 | $6.06 | 361,800 | — | — |
| 1996-04-01 | $6.04 | $6.04 | 443,400 | — | — |
| 1996-03-29 | $6.04 | $6.04 | 737,400 | — | — |
| 1996-03-28 | $5.94 | $5.94 | 1,231,800 | — | — |
| 1996-03-27 | $6.00 | $6.00 | 1,163,400 | — | — |
| 1996-03-26 | $6.10 | $6.10 | 1,182,000 | — | — |
| 1996-03-25 | $6.13 | $6.13 | 2,157,600 | — | — |
| 1996-03-22 | $6.21 | $6.21 | 541,200 | — | — |
| 1996-03-21 | $6.02 | $6.02 | 1,919,400 | — | — |
| 1996-03-20 | $6.04 | $6.04 | 1,659,600 | — | — |
| 1996-03-19 | $6.25 | $6.25 | 1,651,800 | — | — |
| 1996-03-18 | $6.40 | $6.40 | 1,228,800 | — | — |
| 1996-03-15 | $6.19 | $6.19 | 3,269,400 | — | — |
| 1996-03-14 | $5.77 | $5.77 | 1,020,600 | — | — |
| 1996-03-13 | $5.75 | $5.75 | 1,312,800 | — | — |
| 1996-03-12 | $5.75 | $5.75 | 1,286,400 | — | — |
| 1996-03-11 | $5.75 | $5.75 | 1,056,000 | — | — |
| 1996-03-08 | $5.58 | $5.58 | 1,313,400 | — | — |
| 1996-03-07 | $5.67 | $5.67 | 1,212,000 | — | — |
| 1996-03-06 | $5.79 | $5.79 | 1,265,400 | — | — |
| 1996-03-05 | $5.96 | $5.96 | 700,200 | — | — |
| 1996-03-04 | $6.02 | $6.02 | 1,826,400 | — | — |
| 1996-03-01 | $6.04 | $6.04 | 3,818,400 | — | — |
| 1996-02-29 | $6.15 | $6.15 | 1,466,400 | — | — |
| 1996-02-28 | $6.44 | $6.44 | 380,400 | — | — |
| 1996-02-27 | $6.65 | $6.65 | 978,000 | — | — |
| 1996-02-26 | $6.90 | $6.90 | 824,400 | — | — |
| 1996-02-23 | $6.77 | $6.77 | 1,298,400 | — | — |
| 1996-02-22 | $6.73 | $6.73 | 1,067,400 | — | — |
| 1996-02-21 | $6.54 | $6.54 | 688,200 | — | — |
| 1996-02-20 | $6.50 | $6.50 | 1,104,600 | — | — |
| 1996-02-16 | $6.29 | $6.29 | 501,600 | — | — |
| 1996-02-15 | $6.15 | $6.15 | 2,127,000 | — | — |
| 1996-02-14 | $6.02 | $6.02 | 837,000 | — | — |
| 1996-02-13 | $6.10 | $6.10 | 1,852,200 | — | — |
| 1996-02-12 | $6.40 | $6.40 | 669,000 | — | — |
| 1996-02-09 | $6.56 | $6.56 | 1,965,600 | — | — |
| 1996-02-08 | $6.54 | $6.54 | 2,921,400 | — | — |
| 1996-02-07 | $6.35 | $6.35 | 1,920,000 | — | — |
| 1996-02-06 | $6.29 | $6.29 | 2,551,200 | — | — |
| 1996-02-05 | $6.21 | $6.21 | 884,400 | — | — |
| 1996-02-02 | $6.06 | $6.06 | 281,400 | — | — |
| 1996-02-01 | $6.15 | $6.15 | 1,073,400 | — | — |
| 1996-01-31 | $6.04 | $6.04 | 963,000 | — | — |
| 1996-01-30 | $6.21 | $6.21 | 1,834,800 | — | — |
| 1996-01-29 | $6.46 | $6.46 | 3,300,000 | — | — |
| 1996-01-26 | $5.90 | $5.90 | 1,632,600 | — | — |
| 1996-01-25 | $5.71 | $5.71 | 2,556,000 | — | — |
| 1996-01-24 | $5.94 | $5.94 | 2,304,600 | — | — |
| 1996-01-23 | $5.63 | $5.63 | 1,002,000 | — | — |
| 1996-01-22 | $5.65 | $5.65 | 1,363,200 | — | — |
| 1996-01-19 | $5.46 | $5.46 | 1,090,800 | — | — |
| 1996-01-18 | $5.35 | $5.35 | 1,684,800 | — | — |
| 1996-01-17 | $5.06 | $5.06 | 3,645,600 | — | — |
| 1996-01-16 | $5.04 | $5.04 | 3,372,000 | — | — |
| 1996-01-15 | $4.92 | $4.92 | 2,164,800 | — | — |
| 1996-01-12 | $5.13 | $5.13 | 3,672,000 | — | — |
| 1996-01-11 | $5.19 | $5.19 | 6,720,000 | — | — |
| 1996-01-10 | $5.06 | $5.06 | 4,794,000 | — | — |
| 1996-01-09 | $5.25 | $5.25 | 1,723,800 | — | — |
| 1996-01-08 | $5.92 | $5.92 | 361,800 | — | — |
| 1996-01-05 | $5.92 | $5.92 | 2,620,200 | — | — |
| 1996-01-04 | $6.06 | $6.06 | 1,445,400 | — | — |
| 1996-01-03 | $6.23 | $6.23 | 1,268,400 | — | — |
| 1996-01-02 | $6.75 | $6.75 | 1,195,800 | — | — |