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
- 1992-12-23 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 | $8.63 | $8.63 | 97,200 | — | — |
| 1996-12-30 | $7.63 | $7.63 | 184,900 | — | — |
| 1996-12-27 | $7.88 | $7.88 | 46,100 | — | — |
| 1996-12-26 | $8.25 | $8.25 | 42,600 | — | — |
| 1996-12-24 | $8.13 | $8.13 | 49,500 | — | — |
| 1996-12-23 | $8.25 | $8.25 | 149,700 | — | — |
| 1996-12-20 | $8.50 | $8.50 | 16,500 | — | — |
| 1996-12-19 | $8.38 | $8.38 | 71,400 | — | — |
| 1996-12-18 | $8.13 | $8.13 | 43,200 | — | — |
| 1996-12-17 | $8.25 | $8.25 | 129,400 | — | — |
| 1996-12-16 | $8.75 | $8.75 | 33,700 | — | — |
| 1996-12-13 | $8.63 | $8.63 | 31,400 | — | — |
| 1996-12-12 | $8.75 | $8.75 | 63,500 | — | — |
| 1996-12-11 | $8.88 | $8.88 | 56,500 | — | — |
| 1996-12-10 | $8.88 | $8.88 | 47,600 | — | — |
| 1996-12-09 | $9.00 | $9.00 | 65,400 | — | — |
| 1996-12-06 | $9.00 | $9.00 | 72,000 | — | — |
| 1996-12-05 | $9.25 | $9.25 | 48,100 | — | — |
| 1996-12-04 | $9.38 | $9.38 | 69,400 | — | — |
| 1996-12-03 | $9.50 | $9.50 | 42,900 | — | — |
| 1996-12-02 | $9.00 | $9.00 | 129,800 | — | — |
| 1996-11-29 | $9.38 | $9.38 | 12,800 | — | — |
| 1996-11-27 | $9.75 | $9.75 | 38,900 | — | — |
| 1996-11-26 | $9.75 | $9.75 | 72,700 | — | — |
| 1996-11-25 | $10.13 | $10.13 | 31,600 | — | — |
| 1996-11-22 | $10.00 | $10.00 | 29,000 | — | — |
| 1996-11-21 | $9.63 | $9.63 | 8,800 | — | — |
| 1996-11-20 | $9.63 | $9.63 | 72,600 | — | — |
| 1996-11-19 | $9.25 | $9.25 | 19,400 | — | — |
| 1996-11-18 | $9.88 | $9.88 | 40,400 | — | — |
| 1996-11-15 | $10.13 | $10.13 | 22,800 | — | — |
| 1996-11-14 | $9.88 | $9.88 | 219,400 | — | — |
| 1996-11-13 | $10.13 | $10.13 | 61,300 | — | — |
| 1996-11-12 | $9.50 | $9.50 | 80,100 | — | — |
| 1996-11-11 | $10.06 | $10.06 | 59,200 | — | — |
| 1996-11-08 | $10.13 | $10.13 | 31,000 | — | — |
| 1996-11-07 | $10.50 | $10.50 | 22,800 | — | — |
| 1996-11-06 | $10.50 | $10.50 | 74,100 | — | — |
| 1996-11-05 | $10.00 | $10.00 | 114,600 | — | — |
| 1996-11-04 | $10.50 | $10.50 | 34,600 | — | — |
| 1996-11-01 | $11.00 | $11.00 | 65,600 | — | — |
| 1996-10-31 | $10.75 | $10.75 | 57,400 | — | — |
| 1996-10-30 | $11.50 | $11.50 | 36,900 | — | — |
| 1996-10-29 | $11.13 | $11.13 | 115,300 | — | — |
| 1996-10-28 | $11.63 | $11.63 | 46,500 | — | — |
| 1996-10-25 | $11.56 | $11.56 | 33,400 | — | — |
| 1996-10-24 | $11.50 | $11.50 | 14,400 | — | — |
| 1996-10-23 | $11.50 | $11.50 | 25,100 | — | — |
| 1996-10-22 | $11.75 | $11.75 | 29,200 | — | — |
| 1996-10-21 | $12.00 | $12.00 | 16,100 | — | — |
| 1996-10-18 | $11.75 | $11.75 | 83,500 | — | — |
| 1996-10-17 | $11.88 | $11.88 | 29,300 | — | — |
| 1996-10-16 | $11.88 | $11.88 | 44,900 | — | — |
| 1996-10-15 | $11.88 | $11.88 | 35,500 | — | — |
| 1996-10-14 | $11.88 | $11.88 | 24,300 | — | — |
| 1996-10-11 | $11.88 | $11.88 | 23,400 | — | — |
| 1996-10-10 | $12.00 | $12.00 | 44,600 | — | — |
| 1996-10-09 | $11.75 | $11.75 | 40,000 | — | — |
| 1996-10-08 | $12.38 | $12.38 | 10,500 | — | — |
| 1996-10-07 | $11.88 | $11.88 | 59,200 | — | — |
| 1996-10-04 | $13.50 | $13.50 | 153,700 | — | — |
| 1996-10-03 | $12.00 | $12.00 | 47,800 | — | — |
| 1996-10-02 | $12.25 | $12.25 | 7,700 | — | — |
| 1996-10-01 | $11.75 | $11.75 | 24,600 | — | — |
| 1996-09-30 | $11.63 | $11.63 | 23,400 | — | — |
| 1996-09-27 | $12.25 | $12.25 | 23,500 | — | — |
| 1996-09-26 | $12.31 | $12.31 | 38,600 | — | — |
| 1996-09-25 | $12.63 | $12.63 | 16,300 | — | — |
| 1996-09-24 | $12.25 | $12.25 | 22,400 | — | — |
| 1996-09-23 | $12.75 | $12.75 | 21,900 | — | — |
| 1996-09-20 | $12.38 | $12.38 | 59,200 | — | — |
| 1996-09-19 | $12.13 | $12.13 | 30,700 | — | — |
| 1996-09-18 | $11.88 | $11.88 | 15,400 | — | — |
| 1996-09-17 | $11.50 | $11.50 | 164,700 | — | — |
| 1996-09-16 | $11.00 | $11.00 | 124,900 | — | — |
| 1996-09-13 | $12.50 | $12.50 | 130,200 | — | — |
| 1996-09-12 | $13.63 | $13.63 | 33,800 | — | — |
| 1996-09-11 | $13.50 | $13.50 | 72,600 | — | — |
| 1996-09-10 | $14.50 | $14.50 | 70,700 | — | — |
| 1996-09-09 | $14.38 | $14.38 | 108,700 | — | — |
| 1996-09-06 | $15.00 | $15.00 | 84,700 | — | — |
| 1996-09-05 | $13.00 | $13.00 | 15,900 | — | — |
| 1996-09-04 | $13.00 | $13.00 | 1,100 | — | — |
| 1996-09-03 | $13.00 | $13.00 | 13,500 | — | — |
| 1996-08-30 | $13.75 | $13.75 | 19,000 | — | — |
| 1996-08-29 | $13.88 | $13.88 | 44,200 | — | — |
| 1996-08-28 | $13.25 | $13.25 | 84,900 | — | — |
| 1996-08-27 | $13.25 | $13.25 | 14,800 | — | — |
| 1996-08-26 | $13.13 | $13.13 | 39,500 | — | — |
| 1996-08-23 | $13.00 | $13.00 | 18,900 | — | — |
| 1996-08-22 | $13.50 | $13.50 | 3,300 | — | — |
| 1996-08-21 | $13.25 | $13.25 | 16,800 | — | — |
| 1996-08-20 | $13.25 | $13.25 | 36,500 | — | — |
| 1996-08-19 | $13.00 | $13.00 | 33,200 | — | — |
| 1996-08-16 | $13.00 | $13.00 | 10,000 | — | — |
| 1996-08-15 | $12.75 | $12.75 | 16,100 | — | — |
| 1996-08-14 | $12.88 | $12.88 | 6,300 | — | — |
| 1996-08-13 | $13.00 | $13.00 | 13,100 | — | — |
| 1996-08-12 | $12.63 | $12.63 | 18,300 | — | — |
| 1996-08-09 | $12.50 | $12.50 | 6,100 | — | — |
| 1996-08-08 | $13.25 | $13.25 | 21,100 | — | — |
| 1996-08-07 | $13.50 | $13.50 | 4,800 | — | — |
| 1996-08-06 | $13.50 | $13.50 | 6,300 | — | — |
| 1996-08-05 | $12.75 | $12.75 | 7,700 | — | — |
| 1996-08-02 | $13.13 | $13.13 | 10,900 | — | — |
| 1996-08-01 | $13.25 | $13.25 | 7,900 | — | — |
| 1996-07-31 | $13.50 | $13.50 | 34,800 | — | — |
| 1996-07-30 | $12.88 | $12.88 | 12,800 | — | — |
| 1996-07-29 | $12.00 | $12.00 | 31,500 | — | — |
| 1996-07-26 | $12.25 | $12.25 | 19,900 | — | — |
| 1996-07-25 | $11.75 | $11.75 | 31,000 | — | — |
| 1996-07-24 | $11.75 | $11.75 | 27,000 | — | — |
| 1996-07-23 | $12.25 | $12.25 | 15,200 | — | — |
| 1996-07-22 | $12.25 | $12.25 | 37,600 | — | — |
| 1996-07-19 | $12.75 | $12.75 | 31,100 | — | — |
| 1996-07-18 | $14.13 | $14.13 | 44,900 | — | — |
| 1996-07-17 | $12.50 | $12.50 | 20,500 | — | — |
| 1996-07-16 | $12.50 | $12.50 | 82,900 | — | — |
| 1996-07-15 | $13.00 | $13.00 | 16,200 | — | — |
| 1996-07-12 | $13.00 | $13.00 | 16,800 | — | — |
| 1996-07-11 | $13.25 | $13.25 | 21,200 | — | — |
| 1996-07-10 | $13.75 | $13.75 | 19,900 | — | — |
| 1996-07-09 | $13.75 | $13.75 | 44,400 | — | — |
| 1996-07-08 | $14.63 | $14.63 | 21,400 | — | — |
| 1996-07-05 | $14.50 | $14.50 | 24,500 | — | — |
| 1996-07-03 | $14.75 | $14.75 | 30,000 | — | — |
| 1996-07-02 | $15.00 | $15.00 | 34,100 | — | — |
| 1996-07-01 | $14.75 | $14.75 | 64,000 | — | — |
| 1996-06-28 | $14.25 | $14.25 | 126,200 | — | — |
| 1996-06-27 | $13.13 | $13.13 | 69,600 | — | — |
| 1996-06-26 | $13.13 | $13.13 | 30,600 | — | — |
| 1996-06-25 | $12.88 | $12.88 | 44,000 | — | — |
| 1996-06-24 | $13.75 | $13.75 | 25,300 | — | — |
| 1996-06-21 | $13.75 | $13.75 | 48,600 | — | — |
| 1996-06-20 | $13.88 | $13.88 | 50,300 | — | — |
| 1996-06-19 | $14.25 | $14.25 | 514,700 | — | — |
| 1996-06-18 | $13.13 | $13.13 | 57,200 | — | — |
| 1996-06-17 | $13.75 | $13.75 | 55,400 | — | — |
| 1996-06-14 | $13.75 | $13.75 | 72,700 | — | — |
| 1996-06-13 | $14.25 | $14.25 | 160,400 | — | — |
| 1996-06-12 | $14.38 | $14.38 | 124,300 | — | — |
| 1996-06-11 | $14.13 | $14.13 | 37,200 | — | — |
| 1996-06-10 | $14.00 | $14.00 | 107,000 | — | — |
| 1996-06-07 | $14.13 | $14.13 | 98,300 | — | — |
| 1996-06-06 | $14.38 | $14.38 | 77,600 | — | — |
| 1996-06-05 | $14.63 | $14.63 | 101,500 | — | — |
| 1996-06-04 | $13.75 | $13.75 | 19,600 | — | — |
| 1996-06-03 | $14.13 | $14.13 | 59,800 | — | — |
| 1996-05-31 | $14.38 | $14.38 | 10,900 | — | — |
| 1996-05-30 | $14.25 | $14.25 | 26,500 | — | — |
| 1996-05-29 | $14.75 | $14.75 | 22,400 | — | — |
| 1996-05-28 | $14.50 | $14.50 | 20,600 | — | — |
| 1996-05-24 | $15.00 | $15.00 | 35,400 | — | — |
| 1996-05-23 | $14.88 | $14.88 | 208,500 | — | — |
| 1996-05-22 | $14.75 | $14.75 | 72,000 | — | — |
| 1996-05-21 | $14.00 | $14.00 | 60,800 | — | — |
| 1996-05-20 | $14.00 | $14.00 | 48,900 | — | — |
| 1996-05-17 | $13.88 | $13.88 | 35,800 | — | — |
| 1996-05-16 | $13.25 | $13.25 | 69,500 | — | — |
| 1996-05-15 | $13.13 | $13.13 | 112,100 | — | — |
| 1996-05-14 | $13.00 | $13.00 | 39,800 | — | — |
| 1996-05-13 | $13.00 | $13.00 | 95,300 | — | — |
| 1996-05-10 | $13.13 | $13.13 | 28,700 | — | — |
| 1996-05-09 | $13.00 | $13.00 | 111,000 | — | — |
| 1996-05-08 | $13.00 | $13.00 | 86,800 | — | — |
| 1996-05-07 | $13.25 | $13.25 | 24,800 | — | — |
| 1996-05-06 | $13.88 | $13.88 | 21,600 | — | — |
| 1996-05-03 | $14.25 | $14.25 | 11,100 | — | — |
| 1996-05-02 | $14.25 | $14.25 | 60,000 | — | — |
| 1996-05-01 | $14.63 | $14.63 | 27,300 | — | — |
| 1996-04-30 | $14.75 | $14.75 | 36,800 | — | — |
| 1996-04-29 | $15.00 | $15.00 | 204,500 | — | — |
| 1996-04-26 | $15.75 | $15.75 | 97,200 | — | — |
| 1996-04-25 | $15.25 | $15.25 | 80,400 | — | — |
| 1996-04-24 | $14.25 | $14.25 | 17,600 | — | — |
| 1996-04-23 | $14.13 | $14.13 | 33,800 | — | — |
| 1996-04-22 | $14.63 | $14.63 | 50,900 | — | — |
| 1996-04-19 | $14.06 | $14.06 | 16,100 | — | — |
| 1996-04-18 | $14.13 | $14.13 | 25,900 | — | — |
| 1996-04-17 | $14.06 | $14.06 | 78,900 | — | — |
| 1996-04-16 | $13.25 | $13.25 | 32,200 | — | — |
| 1996-04-15 | $13.25 | $13.25 | 22,000 | — | — |
| 1996-04-12 | $13.25 | $13.25 | 1,800 | — | — |
| 1996-04-11 | $13.25 | $13.25 | 37,500 | — | — |
| 1996-04-10 | $13.19 | $13.19 | 39,500 | — | — |
| 1996-04-09 | $13.38 | $13.38 | 81,700 | — | — |
| 1996-04-08 | $13.25 | $13.25 | 12,400 | — | — |
| 1996-04-04 | $13.75 | $13.75 | 66,400 | — | — |
| 1996-04-03 | $14.00 | $14.00 | 48,000 | — | — |
| 1996-04-02 | $14.00 | $14.00 | 21,100 | — | — |
| 1996-04-01 | $14.00 | $14.00 | 89,800 | — | — |
| 1996-03-29 | $14.75 | $14.75 | 369,700 | — | — |
| 1996-03-28 | $12.75 | $12.75 | 45,700 | — | — |
| 1996-03-27 | $12.50 | $12.50 | 11,200 | — | — |
| 1996-03-26 | $12.75 | $12.75 | 39,100 | — | — |
| 1996-03-25 | $12.75 | $12.75 | 53,800 | — | — |
| 1996-03-22 | $13.50 | $13.50 | 38,900 | — | — |
| 1996-03-21 | $13.50 | $13.50 | 80,800 | — | — |
| 1996-03-20 | $14.13 | $14.13 | 88,300 | — | — |
| 1996-03-19 | $14.00 | $14.00 | 124,300 | — | — |
| 1996-03-18 | $13.75 | $13.75 | 133,200 | — | — |
| 1996-03-15 | $13.00 | $13.00 | 403,800 | — | — |
| 1996-03-14 | $11.25 | $11.25 | 1,666,200 | — | — |
| 1996-03-13 | $14.13 | $14.13 | 84,100 | — | — |
| 1996-03-12 | $14.25 | $14.25 | 62,400 | — | — |
| 1996-03-11 | $14.75 | $14.75 | 22,400 | — | — |
| 1996-03-08 | $14.75 | $14.75 | 90,400 | — | — |
| 1996-03-07 | $15.50 | $15.50 | 46,100 | — | — |
| 1996-03-06 | $15.75 | $15.75 | 53,600 | — | — |
| 1996-03-05 | $16.75 | $16.75 | 28,700 | — | — |
| 1996-03-04 | $17.00 | $17.00 | 55,500 | — | — |
| 1996-03-01 | $17.75 | $17.75 | 31,100 | — | — |
| 1996-02-29 | $16.88 | $16.88 | 39,900 | — | — |
| 1996-02-28 | $16.25 | $16.25 | 37,200 | — | — |
| 1996-02-27 | $16.00 | $16.00 | 107,600 | — | — |
| 1996-02-26 | $15.75 | $15.75 | 56,200 | — | — |
| 1996-02-23 | $15.13 | $15.13 | 154,600 | — | — |
| 1996-02-22 | $15.00 | $15.00 | 60,900 | — | — |
| 1996-02-21 | $15.00 | $15.00 | 82,900 | — | — |
| 1996-02-20 | $15.00 | $15.00 | 56,100 | — | — |
| 1996-02-16 | $15.00 | $15.00 | 54,200 | — | — |
| 1996-02-15 | $15.00 | $15.00 | 63,500 | — | — |
| 1996-02-14 | $15.13 | $15.13 | 238,900 | — | — |
| 1996-02-13 | $16.00 | $16.00 | 168,900 | — | — |
| 1996-02-12 | $16.13 | $16.13 | 188,200 | — | — |
| 1996-02-09 | $15.88 | $15.88 | 83,400 | — | — |
| 1996-02-08 | $16.25 | $16.25 | 149,100 | — | — |
| 1996-02-07 | $16.00 | $16.00 | 138,200 | — | — |
| 1996-02-06 | $15.75 | $15.75 | 322,500 | — | — |
| 1996-02-05 | $14.75 | $14.75 | 205,900 | — | — |
| 1996-02-02 | $16.00 | $16.00 | 106,600 | — | — |
| 1996-02-01 | $16.50 | $16.50 | 54,400 | — | — |
| 1996-01-31 | $17.00 | $17.00 | 62,700 | — | — |
| 1996-01-30 | $17.50 | $17.50 | 100,100 | — | — |
| 1996-01-29 | $17.00 | $17.00 | 116,300 | — | — |
| 1996-01-26 | $16.75 | $16.75 | 176,500 | — | — |
| 1996-01-25 | $17.75 | $17.75 | 198,800 | — | — |
| 1996-01-24 | $18.75 | $18.75 | 122,500 | — | — |
| 1996-01-23 | $18.75 | $18.75 | 39,400 | — | — |
| 1996-01-22 | $19.75 | $19.75 | 12,400 | — | — |
| 1996-01-19 | $19.50 | $19.50 | 29,600 | — | — |
| 1996-01-18 | $19.14 | $19.14 | 149,000 | — | — |
| 1996-01-17 | $18.25 | $18.25 | 132,600 | — | — |
| 1996-01-16 | $17.88 | $17.88 | 76,800 | — | — |
| 1996-01-15 | $18.75 | $18.75 | 73,400 | — | — |
| 1996-01-12 | $19.25 | $19.25 | 51,200 | — | — |
| 1996-01-11 | $19.13 | $19.13 | 123,200 | — | — |
| 1996-01-10 | $20.00 | $20.00 | 80,700 | — | — |
| 1996-01-09 | $21.25 | $21.25 | 122,800 | — | — |
| 1996-01-08 | $22.75 | $22.75 | 17,900 | — | — |
| 1996-01-05 | $23.25 | $23.25 | 113,200 | — | — |
| 1996-01-04 | $22.25 | $22.25 | 89,000 | — | — |
| 1996-01-03 | $21.50 | $21.50 | 18,300 | — | — |
| 1996-01-02 | $21.50 | $21.50 | 92,500 | — | — |