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
- 1989-07-05 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 | $13.38 | $15.12 | 25,800 | — | — |
| 1996-12-30 | $13.04 | $14.74 | 21,900 | — | — |
| 1996-12-27 | $12.79 | $14.46 | 31,800 | — | — |
| 1996-12-26 | $12.46 | $14.08 | 15,300 | — | — |
| 1996-12-24 | $12.71 | $14.37 | 2,400 | — | — |
| 1996-12-23 | $12.79 | $14.46 | 18,000 | — | — |
| 1996-12-20 | $12.88 | $14.56 | 24,300 | — | — |
| 1996-12-19 | $12.83 | $14.51 | 23,400 | — | — |
| 1996-12-18 | $12.54 | $14.18 | 54,900 | — | — |
| 1996-12-17 | $12.67 | $14.32 | 35,400 | — | — |
| 1996-12-16 | $12.71 | $14.37 | 84,000 | — | — |
| 1996-12-13 | $13.17 | $14.89 | 19,200 | — | — |
| 1996-12-12 | $13.38 | $15.12 | 22,500 | — | — |
| 1996-12-11 | $13.58 | $15.36 | 17,400 | — | — |
| 1996-12-10 | $13.92 | $15.70 | 12,300 | — | — |
| 1996-12-09 | $13.79 | $15.56 | 49,500 | — | — |
| 1996-12-06 | $13.38 | $15.09 | 29,400 | — | — |
| 1996-12-05 | $13.58 | $15.33 | 17,100 | — | — |
| 1996-12-04 | $13.58 | $15.33 | 27,000 | — | — |
| 1996-12-03 | $13.54 | $15.28 | 51,300 | — | — |
| 1996-12-02 | $13.38 | $15.09 | 87,600 | — | — |
| 1996-11-29 | $13.25 | $14.95 | 71,100 | — | — |
| 1996-11-27 | $13.33 | $15.05 | 45,300 | — | — |
| 1996-11-26 | $13.17 | $14.86 | 173,400 | — | — |
| 1996-11-25 | $13.88 | $15.66 | 162,300 | — | — |
| 1996-11-22 | $13.00 | $14.67 | 36,000 | — | — |
| 1996-11-21 | $13.92 | $15.70 | 81,300 | — | — |
| 1996-11-20 | $14.38 | $16.22 | 37,500 | — | — |
| 1996-11-19 | $15.00 | $16.93 | 30,600 | — | — |
| 1996-11-18 | $14.83 | $16.74 | 66,900 | — | — |
| 1996-11-15 | $14.67 | $16.55 | 365,100 | — | — |
| 1996-11-14 | $15.13 | $17.07 | 63,900 | — | — |
| 1996-11-13 | $14.54 | $16.41 | 87,900 | — | — |
| 1996-11-12 | $14.46 | $16.31 | 53,700 | — | — |
| 1996-11-11 | $13.83 | $15.61 | 47,700 | — | — |
| 1996-11-08 | $13.54 | $15.28 | 19,500 | — | — |
| 1996-11-07 | $13.25 | $14.95 | 41,400 | — | — |
| 1996-11-06 | $13.13 | $14.81 | 28,200 | — | — |
| 1996-11-05 | $13.04 | $14.72 | 21,300 | — | — |
| 1996-11-04 | $12.67 | $14.29 | 5,100 | — | — |
| 1996-11-01 | $12.67 | $14.29 | 22,500 | — | — |
| 1996-10-31 | $12.75 | $14.39 | 35,100 | — | — |
| 1996-10-30 | $12.75 | $14.39 | 13,200 | — | — |
| 1996-10-29 | $12.63 | $14.25 | 48,900 | — | — |
| 1996-10-28 | $12.50 | $14.10 | 20,400 | — | — |
| 1996-10-25 | $12.50 | $14.10 | 44,100 | — | — |
| 1996-10-24 | $12.13 | $13.68 | 15,900 | — | — |
| 1996-10-23 | $12.00 | $13.54 | 69,900 | — | — |
| 1996-10-22 | $11.71 | $13.21 | 17,700 | — | — |
| 1996-10-21 | $11.58 | $13.07 | 26,400 | — | — |
| 1996-10-18 | $11.83 | $13.35 | 18,300 | — | — |
| 1996-10-17 | $11.96 | $13.49 | 85,800 | — | — |
| 1996-10-16 | $12.13 | $13.68 | 22,500 | — | — |
| 1996-10-15 | $12.33 | $13.92 | 21,300 | — | — |
| 1996-10-14 | $12.33 | $13.92 | 27,300 | — | — |
| 1996-10-11 | $12.29 | $13.87 | 123,000 | — | — |
| 1996-10-10 | $11.96 | $13.49 | 36,600 | — | — |
| 1996-10-09 | $11.88 | $13.40 | 58,200 | — | — |
| 1996-10-08 | $11.71 | $13.21 | 12,300 | — | — |
| 1996-10-07 | $11.63 | $13.12 | 16,200 | — | — |
| 1996-10-04 | $11.63 | $13.12 | 31,800 | — | — |
| 1996-10-03 | $11.63 | $13.12 | 26,100 | — | — |
| 1996-10-02 | $11.63 | $13.12 | 41,700 | — | — |
| 1996-10-01 | $11.42 | $12.88 | 19,200 | — | — |
| 1996-09-30 | $11.17 | $12.60 | 24,900 | — | — |
| 1996-09-27 | $11.46 | $12.93 | 16,500 | — | — |
| 1996-09-26 | $11.25 | $12.69 | 10,800 | — | — |
| 1996-09-25 | $11.25 | $12.69 | 15,300 | — | — |
| 1996-09-24 | $11.29 | $12.74 | 15,300 | — | — |
| 1996-09-23 | $11.33 | $12.79 | 23,400 | — | — |
| 1996-09-20 | $11.33 | $12.79 | 34,800 | — | — |
| 1996-09-19 | $11.38 | $12.84 | 112,200 | — | — |
| 1996-09-18 | $11.13 | $12.55 | 34,800 | — | — |
| 1996-09-17 | $11.33 | $12.79 | 22,500 | — | — |
| 1996-09-16 | $11.33 | $12.79 | 49,800 | — | — |
| 1996-09-13 | $10.83 | $12.22 | 51,600 | — | — |
| 1996-09-12 | $10.63 | $11.99 | 60,900 | — | — |
| 1996-09-11 | $10.58 | $11.94 | 16,200 | — | — |
| 1996-09-10 | $10.63 | $11.97 | 48,900 | — | — |
| 1996-09-09 | $10.63 | $11.97 | 4,800 | — | — |
| 1996-09-06 | $10.58 | $11.92 | 20,400 | — | — |
| 1996-09-05 | $10.54 | $11.87 | 11,700 | — | — |
| 1996-09-04 | $10.63 | $11.97 | 30,900 | — | — |
| 1996-09-03 | $10.33 | $11.64 | 12,600 | — | — |
| 1996-08-30 | $10.50 | $11.83 | 900 | — | — |
| 1996-08-29 | $10.46 | $11.78 | 4,800 | — | — |
| 1996-08-28 | $10.50 | $11.83 | 27,300 | — | — |
| 1996-08-27 | $10.50 | $11.83 | 1,800 | — | — |
| 1996-08-26 | $10.50 | $11.83 | 9,900 | — | — |
| 1996-08-23 | $10.50 | $11.83 | 14,400 | — | — |
| 1996-08-22 | $10.50 | $11.83 | 15,300 | — | — |
| 1996-08-21 | $10.58 | $11.92 | 13,200 | — | — |
| 1996-08-20 | $10.63 | $11.97 | 7,200 | — | — |
| 1996-08-19 | $10.83 | $12.20 | 16,200 | — | — |
| 1996-08-16 | $10.58 | $11.92 | 5,700 | — | — |
| 1996-08-15 | $10.67 | $12.01 | 17,100 | — | — |
| 1996-08-14 | $10.42 | $11.73 | 9,300 | — | — |
| 1996-08-13 | $10.38 | $11.69 | 14,100 | — | — |
| 1996-08-12 | $10.46 | $11.78 | 106,200 | — | — |
| 1996-08-09 | $10.38 | $11.69 | 2,700 | — | — |
| 1996-08-08 | $10.46 | $11.78 | 9,600 | — | — |
| 1996-08-07 | $10.46 | $11.78 | 34,500 | — | — |
| 1996-08-06 | $10.79 | $12.15 | 23,100 | — | — |
| 1996-08-05 | $10.50 | $11.83 | 4,200 | — | — |
| 1996-08-02 | $10.42 | $11.73 | 14,400 | — | — |
| 1996-08-01 | $10.67 | $12.01 | 42,900 | — | — |
| 1996-07-31 | $10.71 | $12.06 | 30,900 | — | — |
| 1996-07-30 | $10.17 | $11.45 | 12,000 | — | — |
| 1996-07-29 | $10.00 | $11.26 | 24,000 | — | — |
| 1996-07-26 | $10.08 | $11.36 | 54,000 | — | — |
| 1996-07-25 | $9.83 | $11.07 | 6,000 | — | — |
| 1996-07-24 | $9.75 | $10.98 | 16,500 | — | — |
| 1996-07-23 | $9.83 | $11.07 | 29,400 | — | — |
| 1996-07-22 | $10.17 | $11.45 | 12,600 | — | — |
| 1996-07-19 | $10.29 | $11.59 | 39,600 | — | — |
| 1996-07-18 | $10.13 | $11.40 | 16,500 | — | — |
| 1996-07-17 | $9.83 | $11.07 | 5,100 | — | — |
| 1996-07-16 | $9.67 | $10.89 | 52,200 | — | — |
| 1996-07-15 | $9.67 | $10.89 | 33,000 | — | — |
| 1996-07-12 | $9.67 | $10.89 | 17,700 | — | — |
| 1996-07-11 | $9.83 | $11.07 | 15,600 | — | — |
| 1996-07-10 | $10.08 | $11.36 | 18,300 | — | — |
| 1996-07-09 | $10.13 | $11.40 | 6,000 | — | — |
| 1996-07-08 | $10.08 | $11.36 | 8,400 | — | — |
| 1996-07-05 | $10.13 | $11.40 | 15,900 | — | — |
| 1996-07-03 | $10.00 | $11.26 | 3,000 | — | — |
| 1996-07-02 | $10.04 | $11.31 | 47,400 | — | — |
| 1996-07-01 | $9.92 | $11.17 | 44,400 | — | — |
| 1996-06-28 | $10.08 | $11.36 | 42,000 | — | — |
| 1996-06-27 | $10.38 | $11.69 | 31,800 | — | — |
| 1996-06-26 | $10.67 | $12.01 | 9,300 | — | — |
| 1996-06-25 | $10.67 | $12.01 | 43,200 | — | — |
| 1996-06-24 | $10.96 | $12.34 | 21,900 | — | — |
| 1996-06-21 | $10.75 | $12.11 | 13,500 | — | — |
| 1996-06-20 | $10.58 | $11.92 | 15,000 | — | — |
| 1996-06-19 | $10.75 | $12.11 | 18,000 | — | — |
| 1996-06-18 | $10.88 | $12.25 | 19,200 | — | — |
| 1996-06-17 | $11.00 | $12.39 | 10,200 | — | — |
| 1996-06-14 | $10.92 | $12.30 | 31,200 | — | — |
| 1996-06-13 | $10.75 | $12.11 | 27,000 | — | — |
| 1996-06-12 | $10.50 | $11.83 | 15,000 | — | — |
| 1996-06-11 | $10.42 | $11.71 | 53,400 | — | — |
| 1996-06-10 | $10.83 | $12.18 | 22,200 | — | — |
| 1996-06-07 | $11.04 | $12.41 | 36,300 | — | — |
| 1996-06-06 | $11.17 | $12.55 | 24,000 | — | — |
| 1996-06-05 | $11.42 | $12.83 | 57,600 | — | — |
| 1996-06-04 | $11.67 | $13.11 | 72,600 | — | — |
| 1996-06-03 | $11.13 | $12.51 | 59,700 | — | — |
| 1996-05-31 | $10.67 | $11.99 | 29,100 | — | — |
| 1996-05-30 | $10.38 | $11.66 | 7,500 | — | — |
| 1996-05-29 | $10.25 | $11.52 | 3,300 | — | — |
| 1996-05-28 | $10.17 | $11.43 | 8,400 | — | — |
| 1996-05-24 | $10.17 | $11.43 | 15,900 | — | — |
| 1996-05-23 | $10.21 | $11.48 | 50,700 | — | — |
| 1996-05-22 | $11.00 | $12.37 | 153,600 | — | — |
| 1996-05-21 | $10.88 | $12.22 | 143,100 | — | — |
| 1996-05-20 | $9.33 | $10.49 | 26,400 | — | — |
| 1996-05-17 | $9.21 | $10.35 | 17,400 | — | — |
| 1996-05-16 | $9.17 | $10.30 | 21,000 | — | — |
| 1996-05-15 | $9.17 | $10.30 | 21,000 | — | — |
| 1996-05-14 | $9.17 | $10.30 | 28,200 | — | — |
| 1996-05-13 | $9.08 | $10.21 | 21,600 | — | — |
| 1996-05-10 | $9.21 | $10.35 | 19,200 | — | — |
| 1996-05-09 | $9.25 | $10.40 | 16,200 | — | — |
| 1996-05-08 | $9.17 | $10.30 | 11,400 | — | — |
| 1996-05-07 | $9.17 | $10.30 | 20,700 | — | — |
| 1996-05-06 | $9.17 | $10.30 | 22,200 | — | — |
| 1996-05-03 | $9.17 | $10.30 | 20,700 | — | — |
| 1996-05-02 | $9.25 | $10.40 | 10,200 | — | — |
| 1996-05-01 | $9.25 | $10.40 | 11,100 | — | — |
| 1996-04-30 | $9.25 | $10.40 | 51,300 | — | — |
| 1996-04-29 | $9.08 | $10.21 | 27,900 | — | — |
| 1996-04-26 | $9.08 | $10.21 | 36,300 | — | — |
| 1996-04-25 | $9.13 | $10.26 | 51,000 | — | — |
| 1996-04-24 | $8.88 | $9.98 | 29,100 | — | — |
| 1996-04-23 | $9.04 | $10.16 | 64,200 | — | — |
| 1996-04-22 | $9.13 | $10.26 | 16,500 | — | — |
| 1996-04-19 | $9.08 | $10.21 | 34,800 | — | — |
| 1996-04-18 | $9.13 | $10.26 | 22,200 | — | — |
| 1996-04-17 | $9.17 | $10.30 | 54,600 | — | — |
| 1996-04-16 | $9.33 | $10.49 | 92,400 | — | — |
| 1996-04-15 | $9.13 | $10.26 | 97,200 | — | — |
| 1996-04-12 | $8.92 | $10.02 | 24,300 | — | — |
| 1996-04-11 | $8.71 | $9.79 | 27,300 | — | — |
| 1996-04-10 | $8.96 | $10.07 | 62,400 | — | — |
| 1996-04-09 | $8.75 | $9.84 | 79,800 | — | — |
| 1996-04-08 | $8.29 | $9.32 | 34,800 | — | — |
| 1996-04-04 | $8.29 | $9.32 | 10,800 | — | — |
| 1996-04-03 | $8.33 | $9.37 | 11,400 | — | — |
| 1996-04-02 | $8.29 | $9.32 | 46,800 | — | — |
| 1996-04-01 | $8.08 | $9.09 | 43,500 | — | — |
| 1996-03-29 | $7.71 | $8.66 | 15,900 | — | — |
| 1996-03-28 | $7.58 | $8.52 | 11,700 | — | — |
| 1996-03-27 | $7.71 | $8.66 | 13,800 | — | — |
| 1996-03-26 | $7.92 | $8.90 | 22,200 | — | — |
| 1996-03-25 | $7.88 | $8.85 | 6,900 | — | — |
| 1996-03-22 | $7.92 | $8.90 | 4,800 | — | — |
| 1996-03-21 | $7.79 | $8.76 | 2,700 | — | — |
| 1996-03-20 | $7.83 | $8.81 | 18,600 | — | — |
| 1996-03-19 | $7.79 | $8.76 | 14,400 | — | — |
| 1996-03-18 | $7.71 | $8.66 | 8,700 | — | — |
| 1996-03-15 | $7.58 | $8.52 | 16,200 | — | — |
| 1996-03-14 | $7.54 | $8.48 | 48,900 | — | — |
| 1996-03-13 | $7.46 | $8.38 | 16,200 | — | — |
| 1996-03-12 | $7.46 | $8.36 | 97,200 | — | — |
| 1996-03-11 | $7.54 | $8.45 | 23,100 | — | — |
| 1996-03-08 | $7.75 | $8.69 | 18,900 | — | — |
| 1996-03-07 | $8.00 | $8.97 | 9,900 | — | — |
| 1996-03-06 | $8.00 | $8.97 | 21,900 | — | — |
| 1996-03-05 | $8.17 | $9.16 | 39,000 | — | — |
| 1996-03-04 | $8.21 | $9.20 | 7,800 | — | — |
| 1996-03-01 | $8.33 | $9.34 | 16,500 | — | — |
| 1996-02-29 | $8.33 | $9.34 | 24,600 | — | — |
| 1996-02-28 | $8.29 | $9.30 | 32,400 | — | — |
| 1996-02-27 | $8.25 | $9.25 | 20,700 | — | — |
| 1996-02-26 | $8.17 | $9.16 | 58,500 | — | — |
| 1996-02-23 | $8.25 | $9.25 | 54,600 | — | — |
| 1996-02-22 | $8.33 | $9.34 | 24,300 | — | — |
| 1996-02-21 | $8.38 | $9.39 | 19,500 | — | — |
| 1996-02-20 | $8.21 | $9.20 | 18,300 | — | — |
| 1996-02-16 | $8.25 | $9.25 | 39,300 | — | — |
| 1996-02-15 | $8.29 | $9.30 | 63,900 | — | — |
| 1996-02-14 | $8.17 | $9.16 | 39,600 | — | — |
| 1996-02-13 | $8.17 | $9.16 | 22,500 | — | — |
| 1996-02-12 | $8.04 | $9.02 | 18,900 | — | — |
| 1996-02-09 | $8.13 | $9.11 | 22,200 | — | — |
| 1996-02-08 | $8.17 | $9.16 | 16,800 | — | — |
| 1996-02-07 | $8.08 | $9.06 | 46,200 | — | — |
| 1996-02-06 | $8.38 | $9.39 | 42,900 | — | — |
| 1996-02-05 | $8.54 | $9.58 | 40,200 | — | — |
| 1996-02-02 | $8.63 | $9.67 | 28,200 | — | — |
| 1996-02-01 | $8.54 | $9.58 | 86,700 | — | — |
| 1996-01-31 | $8.38 | $9.39 | 24,600 | — | — |
| 1996-01-30 | $8.29 | $9.30 | 26,400 | — | — |
| 1996-01-29 | $7.96 | $8.92 | 36,600 | — | — |
| 1996-01-26 | $7.83 | $8.78 | 20,100 | — | — |
| 1996-01-25 | $7.83 | $8.78 | 33,000 | — | — |
| 1996-01-24 | $7.79 | $8.74 | 20,400 | — | — |
| 1996-01-23 | $7.88 | $8.83 | 57,600 | — | — |
| 1996-01-22 | $7.46 | $8.36 | 25,800 | — | — |
| 1996-01-19 | $7.25 | $8.13 | 18,600 | — | — |
| 1996-01-18 | $7.13 | $7.99 | 163,200 | — | — |
| 1996-01-17 | $7.08 | $7.94 | 51,600 | — | — |
| 1996-01-16 | $6.83 | $7.66 | 48,000 | — | — |
| 1996-01-15 | $7.13 | $7.99 | 36,600 | — | — |
| 1996-01-12 | $7.29 | $8.17 | 12,000 | — | — |
| 1996-01-11 | $7.33 | $8.22 | 30,600 | — | — |
| 1996-01-10 | $7.33 | $8.22 | 19,800 | — | — |
| 1996-01-09 | $7.33 | $8.22 | 12,600 | — | — |
| 1996-01-08 | $7.33 | $8.22 | 10,500 | — | — |
| 1996-01-05 | $7.38 | $8.27 | 27,600 | — | — |
| 1996-01-04 | $7.38 | $8.27 | 17,700 | — | — |
| 1996-01-03 | $7.38 | $8.27 | 46,500 | — | — |
| 1996-01-02 | $7.28 | $8.16 | 110,700 | — | — |