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
- 1983-04-14 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 | $10.06 | $11.80 | 173,800 | — | — |
| 1996-12-30 | $9.81 | $11.51 | 132,600 | — | — |
| 1996-12-27 | $9.63 | $11.29 | 60,600 | — | — |
| 1996-12-26 | $9.63 | $11.29 | 123,200 | — | — |
| 1996-12-24 | $9.56 | $11.22 | 10,400 | — | — |
| 1996-12-23 | $9.56 | $11.22 | 3,400 | — | — |
| 1996-12-20 | $9.50 | $11.14 | 330,200 | — | — |
| 1996-12-19 | $9.44 | $11.07 | 255,800 | — | — |
| 1996-12-18 | $8.94 | $10.48 | 277,000 | — | — |
| 1996-12-17 | $8.69 | $10.19 | 141,400 | — | — |
| 1996-12-16 | $8.69 | $10.19 | 123,400 | — | — |
| 1996-12-13 | $8.88 | $10.41 | 135,800 | — | — |
| 1996-12-12 | $8.88 | $10.41 | 40,800 | — | — |
| 1996-12-11 | $8.88 | $10.41 | 108,800 | — | — |
| 1996-12-10 | $9.31 | $10.92 | 39,800 | — | — |
| 1996-12-09 | $9.38 | $11.00 | 35,600 | — | — |
| 1996-12-06 | $9.47 | $11.11 | 6,600 | — | — |
| 1996-12-05 | $9.56 | $11.22 | 102,600 | — | — |
| 1996-12-04 | $9.63 | $11.29 | 181,000 | — | — |
| 1996-12-03 | $9.88 | $11.58 | 109,200 | — | — |
| 1996-12-02 | $9.88 | $11.58 | 147,800 | — | — |
| 1996-11-29 | $9.88 | $11.58 | 13,600 | — | — |
| 1996-11-27 | $9.94 | $11.66 | 95,200 | — | — |
| 1996-11-26 | $10.00 | $11.73 | 351,400 | — | — |
| 1996-11-25 | $9.88 | $11.58 | 168,400 | — | — |
| 1996-11-22 | $9.66 | $11.33 | 104,800 | — | — |
| 1996-11-21 | $9.44 | $11.07 | 63,200 | — | — |
| 1996-11-20 | $9.38 | $11.00 | 197,200 | — | — |
| 1996-11-19 | $9.31 | $10.92 | 74,400 | — | — |
| 1996-11-18 | $9.19 | $10.78 | 24,800 | — | — |
| 1996-11-15 | $9.25 | $10.85 | 19,600 | — | — |
| 1996-11-14 | $9.25 | $10.85 | 121,000 | — | — |
| 1996-11-13 | $9.25 | $10.85 | 24,800 | — | — |
| 1996-11-12 | $9.31 | $10.92 | 528,000 | — | — |
| 1996-11-11 | $9.38 | $11.00 | 96,600 | — | — |
| 1996-11-08 | $9.25 | $10.85 | 100,800 | — | — |
| 1996-11-07 | $9.31 | $10.92 | 87,600 | — | — |
| 1996-11-06 | $9.00 | $10.56 | 87,000 | — | — |
| 1996-11-05 | $9.00 | $10.52 | 99,400 | — | — |
| 1996-11-04 | $8.69 | $10.15 | 9,800 | — | — |
| 1996-11-01 | $8.63 | $10.08 | 426,000 | — | — |
| 1996-10-31 | $8.44 | $9.86 | 159,800 | — | — |
| 1996-10-30 | $8.56 | $10.01 | 59,200 | — | — |
| 1996-10-29 | $8.53 | $9.97 | 92,800 | — | — |
| 1996-10-28 | $8.56 | $10.01 | 45,200 | — | — |
| 1996-10-25 | $8.56 | $10.01 | 129,600 | — | — |
| 1996-10-24 | $8.56 | $10.01 | 111,600 | — | — |
| 1996-10-23 | $8.88 | $10.37 | 108,400 | — | — |
| 1996-10-22 | $8.78 | $10.26 | 200,000 | — | — |
| 1996-10-21 | $8.91 | $10.41 | 58,600 | — | — |
| 1996-10-18 | $9.00 | $10.52 | 167,000 | — | — |
| 1996-10-17 | $8.81 | $10.30 | 67,800 | — | — |
| 1996-10-16 | $8.72 | $10.19 | 249,800 | — | — |
| 1996-10-15 | $8.50 | $9.93 | 118,200 | — | — |
| 1996-10-14 | $8.25 | $9.64 | 6,800 | — | — |
| 1996-10-11 | $8.13 | $9.50 | 25,400 | — | — |
| 1996-10-10 | $8.13 | $9.50 | 17,400 | — | — |
| 1996-10-09 | $8.13 | $9.50 | 40,400 | — | — |
| 1996-10-08 | $8.25 | $9.64 | 20,200 | — | — |
| 1996-10-07 | $8.47 | $9.90 | 106,200 | — | — |
| 1996-10-04 | $8.63 | $10.08 | 390,400 | — | — |
| 1996-10-03 | $8.66 | $10.12 | 769,200 | — | — |
| 1996-10-02 | $8.69 | $10.15 | 287,200 | — | — |
| 1996-10-01 | $8.50 | $9.93 | 331,600 | — | — |
| 1996-09-30 | $8.63 | $10.08 | 387,800 | — | — |
| 1996-09-27 | $8.25 | $9.64 | 90,000 | — | — |
| 1996-09-26 | $8.06 | $9.42 | 31,200 | — | — |
| 1996-09-25 | $8.06 | $9.42 | 33,200 | — | — |
| 1996-09-24 | $8.00 | $9.35 | 23,200 | — | — |
| 1996-09-23 | $8.00 | $9.35 | 27,200 | — | — |
| 1996-09-20 | $8.06 | $9.42 | 49,400 | — | — |
| 1996-09-19 | $8.06 | $9.42 | 70,800 | — | — |
| 1996-09-18 | $8.13 | $9.50 | 283,800 | — | — |
| 1996-09-17 | $8.56 | $10.01 | 141,800 | — | — |
| 1996-09-16 | $8.13 | $9.50 | 78,000 | — | — |
| 1996-09-13 | $8.06 | $9.42 | 258,400 | — | — |
| 1996-09-12 | $7.81 | $9.13 | 7,400 | — | — |
| 1996-09-11 | $7.81 | $9.13 | 51,800 | — | — |
| 1996-09-10 | $8.00 | $9.35 | 100,600 | — | — |
| 1996-09-09 | $7.81 | $9.13 | 52,200 | — | — |
| 1996-09-06 | $7.69 | $8.99 | 58,800 | — | — |
| 1996-09-05 | $7.63 | $8.91 | 81,200 | — | — |
| 1996-09-04 | $7.50 | $8.77 | 56,800 | — | — |
| 1996-09-03 | $7.50 | $8.77 | 21,000 | — | — |
| 1996-08-30 | $7.69 | $8.99 | 94,400 | — | — |
| 1996-08-29 | $7.75 | $9.06 | 83,800 | — | — |
| 1996-08-28 | $7.50 | $8.77 | 66,000 | — | — |
| 1996-08-27 | $7.44 | $8.69 | 30,400 | — | — |
| 1996-08-26 | $7.41 | $8.66 | 30,600 | — | — |
| 1996-08-23 | $7.44 | $8.69 | 77,600 | — | — |
| 1996-08-22 | $7.38 | $8.62 | 358,800 | — | — |
| 1996-08-21 | $7.44 | $8.69 | 136,000 | — | — |
| 1996-08-20 | $7.50 | $8.77 | 137,400 | — | — |
| 1996-08-19 | $7.81 | $9.13 | 73,600 | — | — |
| 1996-08-16 | $7.75 | $9.06 | 20,400 | — | — |
| 1996-08-15 | $7.63 | $8.91 | 8,600 | — | — |
| 1996-08-14 | $7.59 | $8.88 | 69,800 | — | — |
| 1996-08-13 | $7.44 | $8.69 | 249,400 | — | — |
| 1996-08-12 | $7.63 | $8.91 | 50,600 | — | — |
| 1996-08-09 | $7.56 | $8.84 | 138,400 | — | — |
| 1996-08-08 | $7.50 | $8.77 | 105,600 | — | — |
| 1996-08-07 | $7.69 | $8.99 | 33,400 | — | — |
| 1996-08-06 | $7.69 | $8.95 | 55,000 | — | — |
| 1996-08-05 | $7.66 | $8.91 | 131,400 | — | — |
| 1996-08-02 | $7.50 | $8.73 | 22,600 | — | — |
| 1996-08-01 | $7.53 | $8.77 | 30,400 | — | — |
| 1996-07-31 | $7.56 | $8.80 | 36,800 | — | — |
| 1996-07-30 | $7.44 | $8.66 | 96,200 | — | — |
| 1996-07-29 | $7.31 | $8.51 | 203,200 | — | — |
| 1996-07-26 | $7.38 | $8.59 | 219,800 | — | — |
| 1996-07-25 | $7.38 | $8.59 | 330,400 | — | — |
| 1996-07-24 | $7.31 | $8.51 | 277,600 | — | — |
| 1996-07-23 | $7.28 | $8.48 | 185,200 | — | — |
| 1996-07-22 | $7.13 | $8.30 | 15,400 | — | — |
| 1996-07-19 | $7.09 | $8.26 | 35,800 | — | — |
| 1996-07-18 | $7.13 | $8.30 | 183,000 | — | — |
| 1996-07-17 | $6.88 | $8.00 | 63,400 | — | — |
| 1996-07-16 | $6.81 | $7.93 | 119,600 | — | — |
| 1996-07-15 | $7.06 | $8.22 | 136,400 | — | — |
| 1996-07-12 | $7.19 | $8.37 | 108,400 | — | — |
| 1996-07-11 | $7.19 | $8.37 | 92,600 | — | — |
| 1996-07-10 | $7.44 | $8.66 | 58,800 | — | — |
| 1996-07-09 | $7.63 | $8.88 | 44,400 | — | — |
| 1996-07-08 | $7.72 | $8.99 | 34,800 | — | — |
| 1996-07-05 | $7.63 | $8.88 | 24,400 | — | — |
| 1996-07-03 | $7.72 | $8.99 | 318,200 | — | — |
| 1996-07-02 | $7.63 | $8.88 | 251,800 | — | — |
| 1996-07-01 | $7.56 | $8.80 | 298,800 | — | — |
| 1996-06-28 | $7.75 | $9.02 | 304,600 | — | — |
| 1996-06-27 | $7.56 | $8.80 | 558,000 | — | — |
| 1996-06-26 | $7.50 | $8.73 | 318,200 | — | — |
| 1996-06-25 | $7.47 | $8.70 | 208,600 | — | — |
| 1996-06-24 | $7.31 | $8.51 | 399,600 | — | — |
| 1996-06-21 | $7.19 | $8.37 | 200,200 | — | — |
| 1996-06-20 | $7.25 | $8.44 | 289,600 | — | — |
| 1996-06-19 | $7.31 | $8.51 | 509,200 | — | — |
| 1996-06-18 | $7.30 | $8.50 | 170,000 | — | — |
| 1996-06-17 | $7.31 | $8.51 | 78,400 | — | — |
| 1996-06-14 | $7.13 | $8.30 | 170,600 | — | — |
| 1996-06-13 | $7.06 | $8.22 | 112,800 | — | — |
| 1996-06-12 | $6.88 | $8.00 | 66,200 | — | — |
| 1996-06-11 | $6.88 | $8.00 | 146,400 | — | — |
| 1996-06-10 | $6.81 | $7.93 | 18,600 | — | — |
| 1996-06-07 | $6.75 | $7.86 | 186,000 | — | — |
| 1996-06-06 | $7.03 | $8.19 | 803,600 | — | — |
| 1996-06-05 | $7.09 | $8.26 | 58,800 | — | — |
| 1996-06-04 | $7.19 | $8.37 | 46,200 | — | — |
| 1996-06-03 | $7.19 | $8.37 | 51,400 | — | — |
| 1996-05-31 | $7.19 | $8.37 | 243,600 | — | — |
| 1996-05-30 | $7.00 | $8.15 | 8,000 | — | — |
| 1996-05-29 | $7.00 | $8.15 | 313,400 | — | — |
| 1996-05-28 | $7.00 | $8.15 | 68,400 | — | — |
| 1996-05-24 | $7.00 | $8.15 | 538,000 | — | — |
| 1996-05-23 | $7.00 | $8.15 | 635,000 | — | — |
| 1996-05-22 | $6.94 | $8.08 | 199,400 | — | — |
| 1996-05-21 | $7.00 | $8.15 | 182,200 | — | — |
| 1996-05-20 | $6.97 | $8.11 | 114,800 | — | — |
| 1996-05-17 | $6.88 | $8.00 | 54,800 | — | — |
| 1996-05-16 | $6.81 | $7.93 | 42,800 | — | — |
| 1996-05-15 | $6.59 | $7.68 | 230,000 | — | — |
| 1996-05-14 | $6.63 | $7.71 | 504,000 | — | — |
| 1996-05-13 | $6.53 | $7.60 | 103,600 | — | — |
| 1996-05-10 | $6.50 | $7.57 | 400,200 | — | — |
| 1996-05-09 | $6.44 | $7.49 | 500,000 | — | — |
| 1996-05-08 | $6.56 | $7.64 | 248,800 | — | — |
| 1996-05-07 | $6.44 | $7.46 | 251,200 | — | — |
| 1996-05-06 | $6.50 | $7.53 | 12,800 | — | — |
| 1996-05-03 | $6.47 | $7.50 | 252,000 | — | — |
| 1996-05-02 | $6.50 | $7.53 | 306,200 | — | — |
| 1996-05-01 | $6.50 | $7.53 | 211,000 | — | — |
| 1996-04-30 | $6.50 | $7.53 | 55,800 | — | — |
| 1996-04-29 | $6.50 | $7.53 | 88,600 | — | — |
| 1996-04-26 | $6.50 | $7.53 | 323,000 | — | — |
| 1996-04-25 | $6.47 | $7.50 | 182,400 | — | — |
| 1996-04-24 | $6.38 | $7.39 | 37,000 | — | — |
| 1996-04-23 | $6.19 | $7.17 | 168,000 | — | — |
| 1996-04-22 | $6.00 | $6.95 | 223,800 | — | — |
| 1996-04-19 | $5.97 | $6.92 | 62,800 | — | — |
| 1996-04-18 | $5.94 | $6.88 | 260,400 | — | — |
| 1996-04-17 | $6.00 | $6.95 | 95,800 | — | — |
| 1996-04-16 | $5.94 | $6.88 | 272,000 | — | — |
| 1996-04-15 | $5.81 | $6.74 | 32,000 | — | — |
| 1996-04-12 | $5.81 | $6.74 | 264,600 | — | — |
| 1996-04-11 | $5.94 | $6.88 | 130,400 | — | — |
| 1996-04-10 | $5.94 | $6.88 | 162,000 | — | — |
| 1996-04-09 | $6.06 | $7.03 | 337,800 | — | — |
| 1996-04-08 | $6.06 | $7.03 | 163,200 | — | — |
| 1996-04-04 | $6.13 | $7.10 | 14,800 | — | — |
| 1996-04-03 | $6.19 | $7.17 | 105,000 | — | — |
| 1996-04-02 | $6.00 | $6.95 | 38,000 | — | — |
| 1996-04-01 | $6.03 | $6.99 | 93,200 | — | — |
| 1996-03-29 | $6.00 | $6.95 | 37,400 | — | — |
| 1996-03-28 | $6.06 | $7.03 | 67,800 | — | — |
| 1996-03-27 | $6.06 | $7.03 | 44,800 | — | — |
| 1996-03-26 | $6.09 | $7.06 | 33,200 | — | — |
| 1996-03-25 | $6.16 | $7.13 | 138,000 | — | — |
| 1996-03-22 | $6.13 | $7.10 | 44,200 | — | — |
| 1996-03-21 | $6.19 | $7.17 | 258,600 | — | — |
| 1996-03-20 | $6.13 | $7.10 | 10,400 | — | — |
| 1996-03-19 | $6.22 | $7.21 | 194,600 | — | — |
| 1996-03-18 | $6.19 | $7.17 | 16,400 | — | — |
| 1996-03-15 | $6.19 | $7.17 | 117,000 | — | — |
| 1996-03-14 | $6.13 | $7.10 | 341,400 | — | — |
| 1996-03-13 | $6.00 | $6.95 | 27,400 | — | — |
| 1996-03-12 | $6.06 | $6.99 | 44,200 | — | — |
| 1996-03-11 | $6.00 | $6.92 | 64,600 | — | — |
| 1996-03-08 | $6.06 | $6.99 | 33,400 | — | — |
| 1996-03-07 | $6.13 | $7.06 | 158,200 | — | — |
| 1996-03-06 | $6.19 | $7.13 | 105,000 | — | — |
| 1996-03-05 | $6.28 | $7.24 | 129,000 | — | — |
| 1996-03-04 | $6.50 | $7.50 | 16,800 | — | — |
| 1996-03-01 | $6.38 | $7.35 | 155,800 | — | — |
| 1996-02-29 | $6.56 | $7.57 | 470,000 | — | — |
| 1996-02-28 | $6.94 | $8.00 | 926,400 | — | — |
| 1996-02-27 | $7.63 | $8.79 | 71,000 | — | — |
| 1996-02-26 | $8.00 | $9.22 | 55,000 | — | — |
| 1996-02-23 | $7.94 | $9.15 | 180,400 | — | — |
| 1996-02-22 | $7.94 | $9.15 | 9,400 | — | — |
| 1996-02-21 | $7.75 | $8.94 | 266,000 | — | — |
| 1996-02-20 | $7.84 | $9.04 | 177,000 | — | — |
| 1996-02-16 | $8.00 | $9.22 | 25,000 | — | — |
| 1996-02-15 | $8.00 | $9.22 | 81,600 | — | — |
| 1996-02-14 | $8.00 | $9.22 | 176,200 | — | — |
| 1996-02-13 | $7.81 | $9.01 | 392,400 | — | — |
| 1996-02-12 | $7.81 | $9.01 | 107,400 | — | — |
| 1996-02-09 | $7.81 | $9.01 | 647,000 | — | — |
| 1996-02-08 | $7.44 | $8.58 | 372,200 | — | — |
| 1996-02-07 | $7.63 | $8.79 | 10,200 | — | — |
| 1996-02-06 | $7.53 | $8.68 | 86,400 | — | — |
| 1996-02-05 | $7.50 | $8.65 | 344,800 | — | — |
| 1996-02-02 | $7.44 | $8.58 | 800,800 | — | — |
| 1996-02-01 | $7.63 | $8.79 | 96,600 | — | — |
| 1996-01-31 | $7.44 | $8.58 | 308,600 | — | — |
| 1996-01-30 | $7.63 | $8.79 | 170,800 | — | — |
| 1996-01-29 | $7.63 | $8.79 | 162,400 | — | — |
| 1996-01-26 | $7.56 | $8.72 | 160,200 | — | — |
| 1996-01-25 | $7.69 | $8.86 | 63,400 | — | — |
| 1996-01-24 | $7.56 | $8.72 | 33,600 | — | — |
| 1996-01-23 | $7.56 | $8.72 | 96,000 | — | — |
| 1996-01-22 | $7.72 | $8.90 | 93,200 | — | — |
| 1996-01-19 | $7.63 | $8.79 | 286,400 | — | — |
| 1996-01-18 | $7.88 | $9.08 | 108,000 | — | — |
| 1996-01-17 | $7.94 | $9.15 | 114,000 | — | — |
| 1996-01-16 | $7.94 | $9.15 | 46,800 | — | — |
| 1996-01-15 | $8.19 | $9.44 | 4,800 | — | — |
| 1996-01-12 | $8.31 | $9.59 | 121,600 | — | — |
| 1996-01-11 | $8.19 | $9.44 | 170,000 | — | — |
| 1996-01-10 | $8.34 | $9.62 | 228,000 | — | — |
| 1996-01-09 | $8.50 | $9.80 | 55,600 | — | — |
| 1996-01-08 | $8.50 | $9.80 | 1,800 | — | — |
| 1996-01-05 | $8.69 | $10.02 | 57,600 | — | — |
| 1996-01-04 | $8.69 | $10.02 | 46,000 | — | — |
| 1996-01-03 | $8.69 | $10.02 | 102,600 | — | — |
| 1996-01-02 | $8.69 | $10.02 | 211,000 | — | — |