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
- 1984-06-20 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 | $7.75 | $9.72 | 91,600 | — | — |
| 1996-12-30 | $7.84 | $9.83 | 18,800 | — | — |
| 1996-12-27 | $7.78 | $9.76 | 18,400 | — | — |
| 1996-12-26 | $7.81 | $9.70 | 20,800 | — | — |
| 1996-12-24 | $7.78 | $9.67 | 15,200 | — | — |
| 1996-12-23 | $7.81 | $9.70 | 78,800 | — | — |
| 1996-12-20 | $7.78 | $9.67 | 27,200 | — | — |
| 1996-12-19 | $7.75 | $9.63 | 158,800 | — | — |
| 1996-12-18 | $7.72 | $9.59 | 51,200 | — | — |
| 1996-12-17 | $7.50 | $9.32 | 36,800 | — | — |
| 1996-12-16 | $7.53 | $9.36 | 27,600 | — | — |
| 1996-12-13 | $7.50 | $9.32 | 38,400 | — | — |
| 1996-12-12 | $7.47 | $9.28 | 33,200 | — | — |
| 1996-12-11 | $7.47 | $9.28 | 310,000 | — | — |
| 1996-12-10 | $7.50 | $9.32 | 136,400 | — | — |
| 1996-12-09 | $7.50 | $9.32 | 334,400 | — | — |
| 1996-12-06 | $7.47 | $9.28 | 16,000 | — | — |
| 1996-12-05 | $7.50 | $9.32 | 1,076,400 | — | — |
| 1996-12-04 | $7.47 | $9.28 | 846,400 | — | — |
| 1996-12-03 | $7.44 | $9.24 | 178,000 | — | — |
| 1996-12-02 | $7.56 | $9.39 | 58,000 | — | — |
| 1996-11-29 | $7.69 | $9.55 | 53,200 | — | — |
| 1996-11-27 | $7.66 | $9.51 | 72,400 | — | — |
| 1996-11-26 | $7.84 | $9.74 | 48,800 | — | — |
| 1996-11-25 | $7.91 | $9.82 | 11,200 | — | — |
| 1996-11-22 | $7.84 | $9.74 | 4,400 | — | — |
| 1996-11-21 | $7.81 | $9.70 | 58,400 | — | — |
| 1996-11-20 | $7.69 | $9.55 | 28,400 | — | — |
| 1996-11-19 | $7.72 | $9.59 | 31,600 | — | — |
| 1996-11-18 | $7.69 | $9.55 | 30,000 | — | — |
| 1996-11-15 | $7.53 | $9.36 | 46,400 | — | — |
| 1996-11-14 | $7.59 | $9.43 | 27,200 | — | — |
| 1996-11-13 | $7.50 | $9.32 | 61,600 | — | — |
| 1996-11-12 | $7.50 | $9.32 | 142,000 | — | — |
| 1996-11-11 | $7.44 | $9.24 | 18,000 | — | — |
| 1996-11-08 | $7.47 | $9.28 | 68,400 | — | — |
| 1996-11-07 | $7.38 | $9.16 | 29,600 | — | — |
| 1996-11-06 | $7.38 | $9.16 | 34,400 | — | — |
| 1996-11-05 | $7.31 | $9.08 | 65,200 | — | — |
| 1996-11-04 | $7.38 | $9.16 | 25,600 | — | — |
| 1996-11-01 | $7.38 | $9.16 | 27,200 | — | — |
| 1996-10-31 | $7.34 | $9.12 | 39,200 | — | — |
| 1996-10-30 | $7.34 | $9.12 | 32,400 | — | — |
| 1996-10-29 | $7.34 | $9.12 | 28,000 | — | — |
| 1996-10-28 | $7.38 | $9.16 | 41,200 | — | — |
| 1996-10-25 | $7.38 | $9.16 | 53,200 | — | — |
| 1996-10-24 | $7.34 | $9.12 | 114,400 | — | — |
| 1996-10-23 | $7.41 | $9.20 | 32,400 | — | — |
| 1996-10-22 | $7.44 | $9.24 | 68,000 | — | — |
| 1996-10-21 | $7.66 | $9.51 | 34,800 | — | — |
| 1996-10-18 | $7.66 | $9.51 | 32,800 | — | — |
| 1996-10-17 | $7.66 | $9.51 | 93,200 | — | — |
| 1996-10-16 | $7.69 | $9.55 | 346,800 | — | — |
| 1996-10-15 | $8.03 | $9.98 | 198,400 | — | — |
| 1996-10-14 | $8.44 | $10.48 | 34,800 | — | — |
| 1996-10-11 | $8.41 | $10.44 | 3,200 | — | — |
| 1996-10-10 | $8.38 | $10.40 | 58,800 | — | — |
| 1996-10-09 | $8.44 | $10.48 | 182,400 | — | — |
| 1996-10-08 | $8.59 | $10.67 | 30,800 | — | — |
| 1996-10-07 | $8.56 | $10.64 | 49,200 | — | — |
| 1996-10-04 | $8.59 | $10.67 | 19,200 | — | — |
| 1996-10-03 | $8.50 | $10.56 | 12,000 | — | — |
| 1996-10-02 | $8.56 | $10.64 | 5,200 | — | — |
| 1996-10-01 | $8.53 | $10.60 | 94,400 | — | — |
| 1996-09-30 | $8.59 | $10.67 | 114,400 | — | — |
| 1996-09-27 | $8.63 | $10.71 | 13,200 | — | — |
| 1996-09-26 | $8.66 | $10.75 | 142,800 | — | — |
| 1996-09-25 | $8.50 | $10.47 | 607,200 | — | — |
| 1996-09-24 | $8.53 | $10.51 | 79,600 | — | — |
| 1996-09-23 | $8.50 | $10.47 | 61,600 | — | — |
| 1996-09-20 | $8.44 | $10.39 | 58,000 | — | — |
| 1996-09-19 | $8.44 | $10.39 | 96,400 | — | — |
| 1996-09-18 | $8.44 | $10.39 | 73,600 | — | — |
| 1996-09-17 | $8.47 | $10.43 | 73,600 | — | — |
| 1996-09-16 | $8.53 | $10.51 | 40,800 | — | — |
| 1996-09-13 | $8.56 | $10.55 | 192,000 | — | — |
| 1996-09-12 | $8.66 | $10.66 | 11,600 | — | — |
| 1996-09-11 | $8.72 | $10.74 | 22,400 | — | — |
| 1996-09-10 | $8.66 | $10.66 | 144,000 | — | — |
| 1996-09-09 | $8.69 | $10.70 | 48,800 | — | — |
| 1996-09-06 | $8.59 | $10.58 | 21,200 | — | — |
| 1996-09-05 | $8.50 | $10.47 | 212,000 | — | — |
| 1996-09-04 | $8.44 | $10.39 | 16,000 | — | — |
| 1996-09-03 | $8.44 | $10.39 | 133,600 | — | — |
| 1996-08-30 | $8.50 | $10.47 | 36,000 | — | — |
| 1996-08-29 | $8.53 | $10.51 | 42,800 | — | — |
| 1996-08-28 | $8.50 | $10.47 | 19,200 | — | — |
| 1996-08-27 | $8.38 | $10.31 | 61,200 | — | — |
| 1996-08-26 | $8.22 | $10.12 | 119,600 | — | — |
| 1996-08-23 | $8.22 | $10.12 | 11,600 | — | — |
| 1996-08-22 | $8.22 | $10.12 | 127,600 | — | — |
| 1996-08-21 | $8.06 | $9.93 | 25,200 | — | — |
| 1996-08-20 | $8.00 | $9.85 | 70,400 | — | — |
| 1996-08-19 | $8.03 | $9.89 | 95,200 | — | — |
| 1996-08-16 | $8.03 | $9.89 | 12,800 | — | — |
| 1996-08-15 | $8.06 | $9.93 | 18,000 | — | — |
| 1996-08-14 | $8.00 | $9.85 | 2,000 | — | — |
| 1996-08-13 | $7.97 | $9.81 | 161,600 | — | — |
| 1996-08-12 | $8.03 | $9.89 | 39,600 | — | — |
| 1996-08-09 | $8.00 | $9.85 | 9,200 | — | — |
| 1996-08-08 | $8.03 | $9.89 | 14,000 | — | — |
| 1996-08-07 | $8.03 | $9.89 | 52,800 | — | — |
| 1996-08-06 | $7.97 | $9.81 | 176,400 | — | — |
| 1996-08-05 | $7.91 | $9.74 | 139,600 | — | — |
| 1996-08-02 | $7.91 | $9.74 | 105,200 | — | — |
| 1996-08-01 | $7.94 | $9.78 | 108,400 | — | — |
| 1996-07-31 | $7.88 | $9.70 | 19,600 | — | — |
| 1996-07-30 | $7.91 | $9.74 | 50,400 | — | — |
| 1996-07-29 | $7.94 | $9.78 | 58,800 | — | — |
| 1996-07-26 | $7.94 | $9.78 | 46,000 | — | — |
| 1996-07-25 | $7.91 | $9.74 | 154,800 | — | — |
| 1996-07-24 | $7.94 | $9.78 | 10,000 | — | — |
| 1996-07-23 | $7.91 | $9.74 | 43,200 | — | — |
| 1996-07-22 | $7.94 | $9.78 | 78,400 | — | — |
| 1996-07-19 | $8.00 | $9.85 | 33,200 | — | — |
| 1996-07-18 | $7.97 | $9.81 | 180,800 | — | — |
| 1996-07-17 | $8.03 | $9.89 | 29,200 | — | — |
| 1996-07-16 | $7.97 | $9.81 | 67,200 | — | — |
| 1996-07-15 | $7.94 | $9.78 | 38,400 | — | — |
| 1996-07-12 | $7.97 | $9.81 | 122,000 | — | — |
| 1996-07-11 | $7.94 | $9.78 | 74,000 | — | — |
| 1996-07-10 | $7.97 | $9.81 | 17,200 | — | — |
| 1996-07-09 | $7.94 | $9.78 | 13,600 | — | — |
| 1996-07-08 | $7.97 | $9.81 | 33,200 | — | — |
| 1996-07-05 | $7.94 | $9.78 | 8,800 | — | — |
| 1996-07-03 | $8.00 | $9.85 | 40,800 | — | — |
| 1996-07-02 | $8.00 | $9.85 | 11,600 | — | — |
| 1996-07-01 | $8.00 | $9.85 | 4,400 | — | — |
| 1996-06-28 | $8.00 | $9.85 | 126,000 | — | — |
| 1996-06-27 | $8.13 | $10.01 | 53,200 | — | — |
| 1996-06-26 | $8.09 | $9.97 | 30,400 | — | — |
| 1996-06-25 | $8.06 | $9.84 | 34,400 | — | — |
| 1996-06-24 | $8.13 | $9.92 | 204,400 | — | — |
| 1996-06-21 | $8.19 | $9.99 | 73,600 | — | — |
| 1996-06-20 | $8.16 | $9.95 | 185,200 | — | — |
| 1996-06-19 | $8.34 | $10.18 | 82,400 | — | — |
| 1996-06-18 | $8.41 | $10.26 | 86,000 | — | — |
| 1996-06-17 | $8.19 | $9.99 | 78,000 | — | — |
| 1996-06-14 | $8.19 | $9.99 | 16,000 | — | — |
| 1996-06-13 | $8.19 | $9.99 | 188,000 | — | — |
| 1996-06-12 | $8.16 | $9.95 | 164,400 | — | — |
| 1996-06-11 | $8.06 | $9.84 | 115,600 | — | — |
| 1996-06-10 | $8.00 | $9.76 | 75,600 | — | — |
| 1996-06-07 | $8.03 | $9.80 | 78,800 | — | — |
| 1996-06-06 | $8.06 | $9.84 | 104,000 | — | — |
| 1996-06-05 | $8.03 | $9.80 | 144,400 | — | — |
| 1996-06-04 | $8.06 | $9.84 | 134,000 | — | — |
| 1996-06-03 | $8.13 | $9.92 | 259,200 | — | — |
| 1996-05-31 | $8.03 | $9.80 | 187,600 | — | — |
| 1996-05-30 | $7.81 | $9.54 | 444,400 | — | — |
| 1996-05-29 | $7.59 | $9.27 | 364,800 | — | — |
| 1996-05-28 | $7.50 | $9.15 | 417,200 | — | — |
| 1996-05-24 | $7.69 | $9.38 | 797,600 | — | — |
| 1996-05-23 | $7.75 | $9.46 | 204,800 | — | — |
| 1996-05-22 | $7.94 | $9.69 | 170,000 | — | — |
| 1996-05-21 | $7.97 | $9.73 | 78,800 | — | — |
| 1996-05-20 | $8.06 | $9.84 | 36,000 | — | — |
| 1996-05-17 | $8.09 | $9.88 | 223,600 | — | — |
| 1996-05-16 | $8.16 | $9.95 | 24,400 | — | — |
| 1996-05-15 | $8.22 | $10.03 | 194,800 | — | — |
| 1996-05-14 | $8.19 | $9.99 | 121,600 | — | — |
| 1996-05-13 | $8.13 | $9.92 | 97,600 | — | — |
| 1996-05-10 | $8.25 | $10.07 | 162,400 | — | — |
| 1996-05-09 | $8.19 | $9.99 | 28,800 | — | — |
| 1996-05-08 | $8.22 | $10.03 | 59,600 | — | — |
| 1996-05-07 | $8.34 | $10.18 | 433,200 | — | — |
| 1996-05-06 | $8.34 | $10.18 | 103,600 | — | — |
| 1996-05-03 | $8.31 | $10.15 | 182,000 | — | — |
| 1996-05-02 | $8.31 | $10.15 | 67,600 | — | — |
| 1996-05-01 | $8.34 | $10.18 | 310,400 | — | — |
| 1996-04-30 | $8.13 | $9.92 | 305,600 | — | — |
| 1996-04-29 | $8.28 | $10.11 | 223,200 | — | — |
| 1996-04-26 | $8.34 | $10.18 | 172,400 | — | — |
| 1996-04-25 | $8.50 | $10.37 | 254,800 | — | — |
| 1996-04-24 | $8.56 | $10.45 | 330,000 | — | — |
| 1996-04-23 | $8.56 | $10.45 | 381,600 | — | — |
| 1996-04-22 | $8.75 | $10.68 | 159,200 | — | — |
| 1996-04-19 | $8.78 | $10.72 | 73,600 | — | — |
| 1996-04-18 | $8.78 | $10.72 | 56,400 | — | — |
| 1996-04-17 | $8.91 | $10.87 | 95,200 | — | — |
| 1996-04-16 | $8.91 | $10.87 | 26,400 | — | — |
| 1996-04-15 | $8.88 | $10.83 | 98,400 | — | — |
| 1996-04-12 | $8.91 | $10.87 | 19,200 | — | — |
| 1996-04-11 | $8.88 | $10.83 | 39,600 | — | — |
| 1996-04-10 | $8.91 | $10.87 | 46,400 | — | — |
| 1996-04-09 | $8.88 | $10.83 | 74,000 | — | — |
| 1996-04-08 | $8.81 | $10.76 | 143,600 | — | — |
| 1996-04-04 | $8.84 | $10.79 | 71,600 | — | — |
| 1996-04-03 | $8.97 | $10.95 | 45,200 | — | — |
| 1996-04-02 | $9.06 | $11.06 | 78,000 | — | — |
| 1996-04-01 | $9.09 | $11.10 | 40,800 | — | — |
| 1996-03-29 | $9.09 | $11.10 | 46,000 | — | — |
| 1996-03-28 | $9.03 | $11.02 | 75,600 | — | — |
| 1996-03-27 | $9.06 | $11.06 | 161,200 | — | — |
| 1996-03-26 | $9.16 | $11.09 | 246,000 | — | — |
| 1996-03-25 | $9.22 | $11.16 | 38,000 | — | — |
| 1996-03-22 | $9.22 | $11.16 | 26,000 | — | — |
| 1996-03-21 | $9.19 | $11.12 | 91,600 | — | — |
| 1996-03-20 | $9.38 | $11.35 | 14,400 | — | — |
| 1996-03-19 | $9.47 | $11.47 | 33,200 | — | — |
| 1996-03-18 | $9.47 | $11.47 | 3,600 | — | — |
| 1996-03-15 | $9.44 | $11.43 | 12,400 | — | — |
| 1996-03-14 | $9.44 | $11.43 | 61,600 | — | — |
| 1996-03-13 | $9.44 | $11.43 | 13,200 | — | — |
| 1996-03-12 | $9.44 | $11.43 | 18,000 | — | — |
| 1996-03-11 | $9.44 | $11.43 | 27,600 | — | — |
| 1996-03-08 | $9.44 | $11.43 | 43,200 | — | — |
| 1996-03-07 | $9.59 | $11.62 | 6,400 | — | — |
| 1996-03-06 | $9.59 | $11.62 | 65,600 | — | — |
| 1996-03-05 | $9.75 | $11.81 | 42,400 | — | — |
| 1996-03-04 | $9.81 | $11.88 | 89,600 | — | — |
| 1996-03-01 | $9.81 | $11.88 | 65,200 | — | — |
| 1996-02-29 | $9.78 | $11.84 | 66,000 | — | — |
| 1996-02-28 | $9.53 | $11.54 | 36,400 | — | — |
| 1996-02-27 | $9.44 | $11.43 | 130,000 | — | — |
| 1996-02-26 | $9.31 | $11.28 | 245,600 | — | — |
| 1996-02-23 | $9.28 | $11.24 | 174,800 | — | — |
| 1996-02-22 | $9.31 | $11.28 | 98,400 | — | — |
| 1996-02-21 | $9.34 | $11.31 | 28,400 | — | — |
| 1996-02-20 | $9.53 | $11.54 | 55,200 | — | — |
| 1996-02-16 | $9.63 | $11.65 | 22,400 | — | — |
| 1996-02-15 | $9.69 | $11.73 | 30,800 | — | — |
| 1996-02-14 | $9.72 | $11.77 | 24,800 | — | — |
| 1996-02-13 | $9.69 | $11.73 | 132,800 | — | — |
| 1996-02-12 | $9.75 | $11.81 | 29,200 | — | — |
| 1996-02-09 | $9.75 | $11.81 | 52,000 | — | — |
| 1996-02-08 | $9.72 | $11.77 | 116,000 | — | — |
| 1996-02-07 | $9.66 | $11.69 | 57,600 | — | — |
| 1996-02-06 | $9.50 | $11.50 | 156,800 | — | — |
| 1996-02-05 | $9.31 | $11.28 | 65,600 | — | — |
| 1996-02-02 | $9.41 | $11.39 | 68,400 | — | — |
| 1996-02-01 | $9.41 | $11.39 | 70,800 | — | — |
| 1996-01-31 | $9.31 | $11.28 | 35,200 | — | — |
| 1996-01-30 | $9.50 | $11.50 | 425,600 | — | — |
| 1996-01-29 | $9.28 | $11.24 | 12,800 | — | — |
| 1996-01-26 | $9.28 | $11.24 | 46,400 | — | — |
| 1996-01-25 | $9.25 | $11.20 | 111,600 | — | — |
| 1996-01-24 | $9.25 | $11.20 | 71,200 | — | — |
| 1996-01-23 | $9.31 | $11.28 | 48,000 | — | — |
| 1996-01-22 | $9.16 | $11.09 | 54,400 | — | — |
| 1996-01-19 | $9.13 | $11.05 | 32,000 | — | — |
| 1996-01-18 | $9.06 | $10.97 | 29,600 | — | — |
| 1996-01-17 | $9.06 | $10.97 | 7,200 | — | — |
| 1996-01-16 | $8.97 | $10.86 | 12,800 | — | — |
| 1996-01-15 | $9.00 | $10.90 | 39,200 | — | — |
| 1996-01-12 | $9.03 | $10.94 | 64,800 | — | — |
| 1996-01-11 | $9.00 | $10.90 | 67,200 | — | — |
| 1996-01-10 | $9.00 | $10.90 | 21,600 | — | — |
| 1996-01-09 | $9.09 | $11.01 | 9,200 | — | — |
| 1996-01-08 | $9.22 | $11.16 | 6,000 | — | — |
| 1996-01-05 | $9.22 | $11.16 | 21,200 | — | — |
| 1996-01-04 | $9.13 | $11.05 | 13,600 | — | — |
| 1996-01-03 | $9.16 | $11.09 | 113,200 | — | — |
| 1996-01-02 | $9.28 | $11.24 | 96,800 | — | — |