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
- 1994-05-19 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 | $9.12 | $9.82 | 10,178 | — | — |
| 1996-12-30 | $9.19 | $9.89 | 4,071 | — | — |
| 1996-12-27 | $9.19 | $9.89 | 1,481 | — | — |
| 1996-12-26 | $9.12 | $9.82 | 2,406 | — | — |
| 1996-12-24 | $9.32 | $10.04 | 3,331 | — | — |
| 1996-12-23 | $9.32 | $10.04 | 7,588 | — | — |
| 1996-12-20 | $9.39 | $10.11 | 1,481 | — | — |
| 1996-12-19 | $9.25 | $9.91 | 5,737 | — | — |
| 1996-12-18 | $9.25 | $9.91 | 555 | — | — |
| 1996-12-17 | $9.12 | $9.76 | 2,036 | — | — |
| 1996-12-16 | $9.59 | $10.27 | 740 | — | — |
| 1996-12-13 | $9.12 | $9.76 | 13,510 | — | — |
| 1996-12-12 | $9.46 | $10.12 | 6,847 | — | — |
| 1996-12-11 | $9.19 | $9.83 | 9,253 | — | — |
| 1996-12-10 | $9.73 | $10.41 | 14,805 | — | — |
| 1996-12-09 | $9.52 | $10.20 | 7,403 | — | — |
| 1996-12-06 | $9.32 | $9.98 | 370 | — | — |
| 1996-12-05 | $9.32 | $9.98 | 740 | — | — |
| 1996-12-04 | $9.32 | $9.98 | 2,406 | — | — |
| 1996-12-03 | $9.59 | $10.27 | 0 | — | — |
| 1996-12-02 | $9.59 | $10.27 | 12,954 | — | — |
| 1996-11-29 | $9.32 | $9.98 | 2,961 | — | — |
| 1996-11-27 | $9.19 | $9.83 | 7,217 | — | — |
| 1996-11-26 | $9.59 | $10.27 | 0 | — | — |
| 1996-11-25 | $9.59 | $10.27 | 26,279 | — | — |
| 1996-11-22 | $9.86 | $10.56 | 370 | — | — |
| 1996-11-21 | $9.86 | $10.56 | 0 | — | — |
| 1996-11-20 | $9.86 | $10.56 | 7,032 | — | — |
| 1996-11-19 | $9.73 | $10.41 | 2,961 | — | — |
| 1996-11-18 | $9.86 | $10.56 | 0 | — | — |
| 1996-11-15 | $9.86 | $10.56 | 925 | — | — |
| 1996-11-14 | $9.86 | $10.56 | 31,646 | — | — |
| 1996-11-13 | $9.73 | $10.41 | 8,513 | — | — |
| 1996-11-12 | $9.86 | $10.56 | 2,036 | — | — |
| 1996-11-11 | $9.86 | $10.56 | 555 | — | — |
| 1996-11-08 | $9.86 | $10.56 | 185 | — | — |
| 1996-11-07 | $9.59 | $10.27 | 740 | — | — |
| 1996-11-06 | $9.59 | $10.27 | 1,110 | — | — |
| 1996-11-05 | $9.73 | $10.41 | 2,591 | — | — |
| 1996-11-04 | $9.73 | $10.41 | 11,104 | — | — |
| 1996-11-01 | $9.59 | $10.27 | 2,591 | — | — |
| 1996-10-31 | $9.59 | $10.27 | 1,851 | — | — |
| 1996-10-30 | $9.59 | $10.27 | 1,110 | — | — |
| 1996-10-29 | $9.86 | $10.56 | 4,071 | — | — |
| 1996-10-28 | $9.73 | $10.41 | 11,474 | — | — |
| 1996-10-25 | $10.00 | $10.70 | 1,851 | — | — |
| 1996-10-24 | $10.06 | $10.77 | 0 | — | — |
| 1996-10-23 | $10.06 | $10.77 | 10,734 | — | — |
| 1996-10-22 | $10.13 | $10.85 | 7,958 | — | — |
| 1996-10-21 | $10.27 | $10.99 | 0 | — | — |
| 1996-10-18 | $10.27 | $10.99 | 740 | — | — |
| 1996-10-17 | $10.13 | $10.85 | 1,851 | — | — |
| 1996-10-16 | $10.27 | $10.99 | 0 | — | — |
| 1996-10-15 | $10.27 | $10.99 | 16,286 | — | — |
| 1996-10-14 | $10.27 | $10.99 | 925 | — | — |
| 1996-10-11 | $10.27 | $10.99 | 9,253 | — | — |
| 1996-10-10 | $10.60 | $11.35 | 11,474 | — | — |
| 1996-10-09 | $10.60 | $11.35 | 1,666 | — | — |
| 1996-10-08 | $10.81 | $11.57 | 4,812 | — | — |
| 1996-10-07 | $10.81 | $11.57 | 22,393 | — | — |
| 1996-10-04 | $10.77 | $11.53 | 2,036 | — | — |
| 1996-10-03 | $10.94 | $11.71 | 6,662 | — | — |
| 1996-10-02 | $10.67 | $11.43 | 22,208 | — | — |
| 1996-10-01 | $10.54 | $11.28 | 185 | — | — |
| 1996-09-30 | $10.27 | $10.99 | 2,221 | — | — |
| 1996-09-27 | $10.27 | $10.99 | 0 | — | — |
| 1996-09-26 | $10.27 | $10.99 | 2,406 | — | — |
| 1996-09-25 | $10.27 | $10.93 | 1,851 | — | — |
| 1996-09-24 | $10.54 | $11.22 | 185 | — | — |
| 1996-09-23 | $10.27 | $10.93 | 6,477 | — | — |
| 1996-09-20 | $10.54 | $11.22 | 2,776 | — | — |
| 1996-09-19 | $10.40 | $11.08 | 11,474 | — | — |
| 1996-09-18 | $10.67 | $11.37 | 1,481 | — | — |
| 1996-09-17 | $10.40 | $11.08 | 9,253 | — | — |
| 1996-09-16 | $10.67 | $11.37 | 12,399 | — | — |
| 1996-09-13 | $10.27 | $10.93 | 6,847 | — | — |
| 1996-09-12 | $10.33 | $11.01 | 2,591 | — | — |
| 1996-09-11 | $10.54 | $11.22 | 555 | — | — |
| 1996-09-10 | $10.40 | $11.08 | 0 | — | — |
| 1996-09-09 | $10.40 | $11.08 | 1,295 | — | — |
| 1996-09-06 | $10.13 | $10.79 | 1,481 | — | — |
| 1996-09-05 | $10.40 | $11.08 | 7,588 | — | — |
| 1996-09-04 | $10.20 | $10.86 | 6,662 | — | — |
| 1996-09-03 | $10.13 | $10.79 | 925 | — | — |
| 1996-08-30 | $10.13 | $10.79 | 185 | — | — |
| 1996-08-29 | $10.13 | $10.79 | 0 | — | — |
| 1996-08-28 | $10.13 | $10.79 | 185 | — | — |
| 1996-08-27 | $10.00 | $10.65 | 0 | — | — |
| 1996-08-26 | $10.00 | $10.65 | 555 | — | — |
| 1996-08-23 | $10.00 | $10.65 | 2,591 | — | — |
| 1996-08-22 | $9.79 | $10.43 | 0 | — | — |
| 1996-08-21 | $9.79 | $10.43 | 6,477 | — | — |
| 1996-08-20 | $9.59 | $10.21 | 2,036 | — | — |
| 1996-08-19 | $9.59 | $10.21 | 4,997 | — | — |
| 1996-08-16 | $9.59 | $10.21 | 2,036 | — | — |
| 1996-08-15 | $9.59 | $10.21 | 925 | — | — |
| 1996-08-14 | $9.59 | $10.21 | 16,471 | — | — |
| 1996-08-13 | $10.00 | $10.65 | 1,110 | — | — |
| 1996-08-12 | $10.00 | $10.65 | 12,029 | — | — |
| 1996-08-09 | $9.86 | $10.50 | 12,214 | — | — |
| 1996-08-08 | $10.40 | $11.08 | 1,295 | — | — |
| 1996-08-07 | $10.40 | $11.08 | 555 | — | — |
| 1996-08-06 | $10.40 | $11.08 | 925 | — | — |
| 1996-08-05 | $10.27 | $10.93 | 2,036 | — | — |
| 1996-08-02 | $10.27 | $10.93 | 4,442 | — | — |
| 1996-08-01 | $9.86 | $10.50 | 2,406 | — | — |
| 1996-07-31 | $10.00 | $10.65 | 14,435 | — | — |
| 1996-07-30 | $10.27 | $10.93 | 1,851 | — | — |
| 1996-07-29 | $10.00 | $10.65 | 25,724 | — | — |
| 1996-07-26 | $9.86 | $10.50 | 1,110 | — | — |
| 1996-07-25 | $9.86 | $10.50 | 1,851 | — | — |
| 1996-07-24 | $9.73 | $10.36 | 11,659 | — | — |
| 1996-07-23 | $10.27 | $10.93 | 7,403 | — | — |
| 1996-07-22 | $10.00 | $10.65 | 1,666 | — | — |
| 1996-07-19 | $10.20 | $10.86 | 2,776 | — | — |
| 1996-07-18 | $10.27 | $10.93 | 185 | — | — |
| 1996-07-17 | $10.27 | $10.93 | 1,110 | — | — |
| 1996-07-16 | $10.27 | $10.93 | 28,130 | — | — |
| 1996-07-15 | $10.40 | $11.08 | 7,403 | — | — |
| 1996-07-12 | $10.40 | $11.08 | 555 | — | — |
| 1996-07-11 | $10.06 | $10.72 | 0 | — | — |
| 1996-07-10 | $10.06 | $10.72 | 3,886 | — | — |
| 1996-07-09 | $9.86 | $10.50 | 13,325 | — | — |
| 1996-07-08 | $9.86 | $10.50 | 7,217 | — | — |
| 1996-07-05 | $9.86 | $10.50 | 0 | — | — |
| 1996-07-03 | $9.86 | $10.50 | 5,182 | — | — |
| 1996-07-02 | $10.00 | $10.65 | 740 | — | — |
| 1996-07-01 | $10.13 | $10.79 | 1,851 | — | — |
| 1996-06-28 | $10.00 | $10.65 | 3,516 | — | — |
| 1996-06-27 | $9.73 | $10.36 | 0 | — | — |
| 1996-06-26 | $9.73 | $10.36 | 3,701 | — | — |
| 1996-06-25 | $9.73 | $10.36 | 1,110 | — | — |
| 1996-06-24 | $10.13 | $10.79 | 185 | — | — |
| 1996-06-21 | $9.86 | $10.50 | 20,912 | — | — |
| 1996-06-20 | $9.86 | $10.50 | 6,847 | — | — |
| 1996-06-19 | $9.73 | $10.36 | 2,961 | — | — |
| 1996-06-18 | $10.00 | $10.65 | 43,120 | — | — |
| 1996-06-17 | $9.86 | $10.44 | 8,513 | — | — |
| 1996-06-14 | $10.13 | $10.73 | 17,766 | — | — |
| 1996-06-13 | $10.00 | $10.59 | 370 | — | — |
| 1996-06-12 | $10.00 | $10.59 | 19,432 | — | — |
| 1996-06-11 | $9.86 | $10.44 | 5,922 | — | — |
| 1996-06-10 | $9.86 | $10.44 | 2,961 | — | — |
| 1996-06-07 | $9.73 | $10.30 | 49,782 | — | — |
| 1996-06-06 | $9.86 | $10.44 | 53,298 | — | — |
| 1996-06-05 | $9.59 | $10.16 | 72,915 | — | — |
| 1996-06-04 | $9.05 | $9.59 | 45,896 | — | — |
| 1996-06-03 | $8.44 | $8.94 | 13,695 | — | — |
| 1996-05-31 | $8.51 | $9.01 | 16,656 | — | — |
| 1996-05-30 | $8.17 | $8.66 | 85,869 | — | — |
| 1996-05-29 | $8.38 | $8.87 | 24,243 | — | — |
| 1996-05-28 | $8.31 | $8.80 | 3,701 | — | — |
| 1996-05-24 | $8.38 | $8.87 | 5,737 | — | — |
| 1996-05-23 | $8.24 | $8.73 | 2,776 | — | — |
| 1996-05-22 | $8.38 | $8.87 | 925 | — | — |
| 1996-05-21 | $7.97 | $8.44 | 13,695 | — | — |
| 1996-05-20 | $7.97 | $8.44 | 56,814 | — | — |
| 1996-05-17 | $7.97 | $8.44 | 3,886 | — | — |
| 1996-05-16 | $8.38 | $8.87 | 1,851 | — | — |
| 1996-05-15 | $8.04 | $8.51 | 19,061 | — | — |
| 1996-05-14 | $7.97 | $8.44 | 13,139 | — | — |
| 1996-05-13 | $8.38 | $8.87 | 185 | — | — |
| 1996-05-10 | $8.38 | $8.87 | 370 | — | — |
| 1996-05-09 | $7.84 | $8.30 | 370 | — | — |
| 1996-05-08 | $8.31 | $8.80 | 925 | — | — |
| 1996-05-07 | $7.84 | $8.30 | 15,730 | — | — |
| 1996-05-06 | $7.84 | $8.30 | 1,110 | — | — |
| 1996-05-03 | $8.24 | $8.73 | 2,036 | — | — |
| 1996-05-02 | $8.24 | $8.73 | 0 | — | — |
| 1996-05-01 | $8.24 | $8.73 | 1,110 | — | — |
| 1996-04-30 | $7.84 | $8.30 | 21,467 | — | — |
| 1996-04-29 | $8.17 | $8.66 | 39,603 | — | — |
| 1996-04-26 | $7.84 | $8.30 | 9,993 | — | — |
| 1996-04-25 | $7.84 | $8.30 | 0 | — | — |
| 1996-04-24 | $7.84 | $8.30 | 4,627 | — | — |
| 1996-04-23 | $7.84 | $8.30 | 3,701 | — | — |
| 1996-04-22 | $7.84 | $8.30 | 370 | — | — |
| 1996-04-19 | $7.84 | $8.30 | 13,325 | — | — |
| 1996-04-18 | $8.11 | $8.58 | 18,136 | — | — |
| 1996-04-17 | $8.17 | $8.66 | 5,552 | — | — |
| 1996-04-16 | $7.97 | $8.44 | 185 | — | — |
| 1996-04-15 | $7.84 | $8.30 | 81,983 | — | — |
| 1996-04-12 | $7.97 | $8.44 | 13,325 | — | — |
| 1996-04-11 | $8.11 | $8.58 | 57,925 | — | — |
| 1996-04-10 | $8.11 | $8.58 | 78,097 | — | — |
| 1996-04-09 | $7.70 | $8.16 | 0 | — | — |
| 1996-04-08 | $7.70 | $8.16 | 1,481 | — | — |
| 1996-04-04 | $7.84 | $8.30 | 38,863 | — | — |
| 1996-04-03 | $7.84 | $8.30 | 0 | — | — |
| 1996-04-02 | $7.84 | $8.30 | 0 | — | — |
| 1996-04-01 | $7.84 | $8.30 | 1,851 | — | — |
| 1996-03-29 | $7.56 | $8.01 | 6,662 | — | — |
| 1996-03-28 | $7.77 | $8.23 | 4,256 | — | — |
| 1996-03-27 | $7.56 | $8.01 | 0 | — | — |
| 1996-03-26 | $7.56 | $7.95 | 0 | — | — |
| 1996-03-25 | $7.56 | $7.95 | 0 | — | — |
| 1996-03-22 | $7.56 | $7.95 | 4,812 | — | — |
| 1996-03-21 | $7.63 | $8.03 | 7,403 | — | — |
| 1996-03-20 | $7.70 | $8.10 | 3,886 | — | — |
| 1996-03-19 | $7.77 | $8.17 | 18,136 | — | — |
| 1996-03-18 | $7.56 | $7.95 | 14,990 | — | — |
| 1996-03-15 | $7.63 | $8.03 | 7,773 | — | — |
| 1996-03-14 | $7.56 | $7.95 | 0 | — | — |
| 1996-03-13 | $7.56 | $7.95 | 3,701 | — | — |
| 1996-03-12 | $7.56 | $7.95 | 1,481 | — | — |
| 1996-03-11 | $7.63 | $8.03 | 740 | — | — |
| 1996-03-08 | $7.63 | $8.03 | 370 | — | — |
| 1996-03-07 | $7.84 | $8.24 | 0 | — | — |
| 1996-03-06 | $7.84 | $8.24 | 0 | — | — |
| 1996-03-05 | $7.84 | $8.24 | 9,623 | — | — |
| 1996-03-04 | $7.70 | $8.10 | 22,948 | — | — |
| 1996-03-01 | $7.70 | $8.10 | 9,253 | — | — |
| 1996-02-29 | $7.84 | $8.24 | 17,581 | — | — |
| 1996-02-28 | $7.97 | $8.38 | 3,331 | — | — |
| 1996-02-27 | $7.97 | $8.38 | 4,256 | — | — |
| 1996-02-26 | $7.97 | $8.38 | 1,851 | — | — |
| 1996-02-23 | $7.84 | $8.24 | 1,851 | — | — |
| 1996-02-22 | $7.84 | $8.24 | 1,851 | — | — |
| 1996-02-21 | $7.84 | $8.24 | 8,698 | — | — |
| 1996-02-20 | $7.84 | $8.24 | 0 | — | — |
| 1996-02-16 | $7.84 | $8.24 | 2,036 | — | — |
| 1996-02-15 | $7.97 | $8.38 | 185 | — | — |
| 1996-02-14 | $7.97 | $8.38 | 925 | — | — |
| 1996-02-13 | $7.77 | $8.17 | 6,292 | — | — |
| 1996-02-12 | $7.70 | $8.10 | 0 | — | — |
| 1996-02-09 | $7.70 | $8.10 | 15,730 | — | — |
| 1996-02-08 | $7.70 | $8.10 | 925 | — | — |
| 1996-02-07 | $7.70 | $8.10 | 4,627 | — | — |
| 1996-02-06 | $7.84 | $8.24 | 9,438 | — | — |
| 1996-02-05 | $7.70 | $8.10 | 2,406 | — | — |
| 1996-02-02 | $7.97 | $8.38 | 18,136 | — | — |
| 1996-02-01 | $7.97 | $8.38 | 185 | — | — |
| 1996-01-31 | $7.90 | $8.31 | 0 | — | — |
| 1996-01-30 | $7.90 | $8.31 | 16,656 | — | — |
| 1996-01-29 | $7.84 | $8.24 | 7,773 | — | — |
| 1996-01-26 | $7.97 | $8.38 | 2,036 | — | — |
| 1996-01-25 | $7.97 | $8.38 | 0 | — | — |
| 1996-01-24 | $7.97 | $8.38 | 1,851 | — | — |
| 1996-01-23 | $7.97 | $8.38 | 9,993 | — | — |
| 1996-01-22 | $7.84 | $8.24 | 11,844 | — | — |
| 1996-01-19 | $7.97 | $8.38 | 28,500 | — | — |
| 1996-01-18 | $7.70 | $8.10 | 0 | — | — |
| 1996-01-17 | $7.70 | $8.10 | 1,110 | — | — |
| 1996-01-16 | $7.70 | $8.10 | 2,221 | — | — |
| 1996-01-15 | $7.70 | $8.10 | 0 | — | — |
| 1996-01-12 | $7.70 | $8.10 | 25,539 | — | — |
| 1996-01-11 | $7.70 | $8.10 | 1,481 | — | — |
| 1996-01-10 | $7.97 | $8.38 | 4,997 | — | — |
| 1996-01-09 | $7.70 | $8.10 | 9,068 | — | — |
| 1996-01-08 | $7.84 | $8.24 | 0 | — | — |
| 1996-01-05 | $7.84 | $8.24 | 2,776 | — | — |
| 1996-01-04 | $8.11 | $8.52 | 3,331 | — | — |
| 1996-01-03 | $7.70 | $8.10 | 0 | — | — |
| 1996-01-02 | $7.70 | $8.10 | 19,432 | — | — |