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
- 1993-02-12 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 | $8.33 | $8.33 | 65,850 | — | — |
| 1996-12-30 | $8.92 | $8.92 | 47,850 | — | — |
| 1996-12-27 | $8.67 | $8.67 | 49,200 | — | — |
| 1996-12-26 | $8.83 | $8.83 | 6,300 | — | — |
| 1996-12-24 | $8.67 | $8.67 | 32,100 | — | — |
| 1996-12-23 | $8.67 | $8.67 | 22,500 | — | — |
| 1996-12-20 | $9.50 | $9.50 | 20,100 | — | — |
| 1996-12-19 | $9.50 | $9.50 | 5,250 | — | — |
| 1996-12-18 | $8.83 | $8.83 | 26,550 | — | — |
| 1996-12-17 | $8.67 | $8.67 | 7,800 | — | — |
| 1996-12-16 | $8.67 | $8.67 | 54,450 | — | — |
| 1996-12-13 | $9.17 | $9.17 | 66,150 | — | — |
| 1996-12-12 | $9.00 | $9.00 | 24,300 | — | — |
| 1996-12-11 | $9.17 | $9.17 | 12,750 | — | — |
| 1996-12-10 | $8.67 | $8.67 | 40,350 | — | — |
| 1996-12-09 | $8.50 | $8.50 | 10,200 | — | — |
| 1996-12-06 | $8.67 | $8.67 | 68,250 | — | — |
| 1996-12-05 | $9.00 | $9.00 | 34,800 | — | — |
| 1996-12-04 | $9.33 | $9.33 | 9,450 | — | — |
| 1996-12-03 | $9.50 | $9.50 | 24,450 | — | — |
| 1996-12-02 | $9.67 | $9.67 | 34,650 | — | — |
| 1996-11-29 | $9.50 | $9.50 | 15,450 | — | — |
| 1996-11-27 | $9.50 | $9.50 | 11,100 | — | — |
| 1996-11-26 | $9.58 | $9.58 | 26,100 | — | — |
| 1996-11-25 | $9.67 | $9.67 | 27,600 | — | — |
| 1996-11-22 | $10.17 | $10.17 | 21,750 | — | — |
| 1996-11-21 | $10.33 | $10.33 | 24,900 | — | — |
| 1996-11-20 | $9.92 | $9.92 | 101,850 | — | — |
| 1996-11-19 | $9.96 | $9.96 | 22,050 | — | — |
| 1996-11-18 | $9.83 | $9.83 | 6,300 | — | — |
| 1996-11-15 | $9.83 | $9.83 | 52,500 | — | — |
| 1996-11-14 | $10.33 | $10.33 | 32,250 | — | — |
| 1996-11-13 | $10.33 | $10.33 | 62,700 | — | — |
| 1996-11-12 | $10.33 | $10.33 | 51,300 | — | — |
| 1996-11-11 | $9.92 | $9.92 | 103,650 | — | — |
| 1996-11-08 | $9.67 | $9.67 | 16,350 | — | — |
| 1996-11-07 | $9.58 | $9.58 | 62,250 | — | — |
| 1996-11-06 | $8.92 | $8.92 | 20,700 | — | — |
| 1996-11-05 | $9.00 | $9.00 | 53,250 | — | — |
| 1996-11-04 | $8.92 | $8.92 | 11,100 | — | — |
| 1996-11-01 | $9.00 | $9.00 | 37,350 | — | — |
| 1996-10-31 | $8.92 | $8.92 | 33,600 | — | — |
| 1996-10-30 | $8.92 | $8.92 | 10,650 | — | — |
| 1996-10-29 | $8.83 | $8.83 | 12,900 | — | — |
| 1996-10-28 | $9.00 | $9.00 | 17,250 | — | — |
| 1996-10-25 | $9.00 | $9.00 | 18,750 | — | — |
| 1996-10-24 | $8.83 | $8.83 | 12,600 | — | — |
| 1996-10-23 | $9.17 | $9.17 | 240,450 | — | — |
| 1996-10-22 | $9.00 | $9.00 | 130,350 | — | — |
| 1996-10-21 | $8.67 | $8.67 | 28,500 | — | — |
| 1996-10-18 | $9.17 | $9.17 | 60,450 | — | — |
| 1996-10-17 | $9.00 | $9.00 | 43,950 | — | — |
| 1996-10-16 | $8.50 | $8.50 | 35,700 | — | — |
| 1996-10-15 | $9.17 | $9.17 | 48,450 | — | — |
| 1996-10-14 | $8.50 | $8.50 | 104,400 | — | — |
| 1996-10-11 | $8.33 | $8.33 | 19,800 | — | — |
| 1996-10-10 | $8.33 | $8.33 | 7,350 | — | — |
| 1996-10-09 | $8.33 | $8.33 | 31,050 | — | — |
| 1996-10-08 | $8.33 | $8.33 | 165,150 | — | — |
| 1996-10-07 | $8.42 | $8.42 | 38,700 | — | — |
| 1996-10-04 | $8.58 | $8.58 | 28,350 | — | — |
| 1996-10-03 | $8.67 | $8.67 | 39,300 | — | — |
| 1996-10-02 | $9.00 | $9.00 | 8,100 | — | — |
| 1996-10-01 | $8.33 | $8.33 | 16,050 | — | — |
| 1996-09-30 | $8.50 | $8.50 | 68,250 | — | — |
| 1996-09-27 | $8.33 | $8.33 | 28,950 | — | — |
| 1996-09-26 | $8.67 | $8.67 | 80,550 | — | — |
| 1996-09-25 | $8.33 | $8.33 | 28,650 | — | — |
| 1996-09-24 | $9.00 | $9.00 | 10,050 | — | — |
| 1996-09-23 | $8.50 | $8.50 | 32,400 | — | — |
| 1996-09-20 | $8.75 | $8.75 | 56,550 | — | — |
| 1996-09-19 | $8.50 | $8.50 | 15,600 | — | — |
| 1996-09-18 | $8.92 | $8.92 | 128,400 | — | — |
| 1996-09-17 | $9.33 | $9.33 | 48,600 | — | — |
| 1996-09-16 | $9.50 | $9.50 | 26,100 | — | — |
| 1996-09-13 | $9.00 | $9.00 | 10,500 | — | — |
| 1996-09-12 | $9.67 | $9.67 | 23,550 | — | — |
| 1996-09-11 | $9.00 | $9.00 | 30,750 | — | — |
| 1996-09-10 | $9.00 | $9.00 | 31,050 | — | — |
| 1996-09-09 | $8.83 | $8.83 | 15,900 | — | — |
| 1996-09-06 | $8.83 | $8.83 | 48,300 | — | — |
| 1996-09-05 | $9.67 | $9.67 | 37,050 | — | — |
| 1996-09-04 | $9.67 | $9.67 | 45,150 | — | — |
| 1996-09-03 | $9.00 | $9.00 | 60,750 | — | — |
| 1996-08-30 | $8.33 | $8.33 | 258,450 | — | — |
| 1996-08-29 | $9.50 | $9.50 | 6,900 | — | — |
| 1996-08-28 | $10.00 | $10.00 | 37,050 | — | — |
| 1996-08-27 | $10.00 | $10.00 | 53,400 | — | — |
| 1996-08-26 | $9.33 | $9.33 | 25,050 | — | — |
| 1996-08-23 | $10.00 | $10.00 | 12,000 | — | — |
| 1996-08-22 | $10.25 | $10.25 | 42,300 | — | — |
| 1996-08-21 | $10.17 | $10.17 | 36,300 | — | — |
| 1996-08-20 | $9.83 | $9.83 | 7,350 | — | — |
| 1996-08-19 | $9.83 | $9.83 | 37,800 | — | — |
| 1996-08-16 | $9.67 | $9.67 | 27,750 | — | — |
| 1996-08-15 | $10.00 | $10.00 | 6,000 | — | — |
| 1996-08-14 | $9.50 | $9.50 | 8,700 | — | — |
| 1996-08-13 | $10.00 | $10.00 | 47,100 | — | — |
| 1996-08-12 | $9.50 | $9.50 | 59,550 | — | — |
| 1996-08-09 | $8.67 | $8.67 | 76,650 | — | — |
| 1996-08-08 | $10.00 | $10.00 | 50,700 | — | — |
| 1996-08-07 | $10.00 | $10.00 | 41,850 | — | — |
| 1996-08-06 | $10.33 | $10.33 | 57,600 | — | — |
| 1996-08-05 | $10.00 | $10.00 | 62,250 | — | — |
| 1996-08-02 | $10.25 | $10.25 | 77,700 | — | — |
| 1996-08-01 | $9.50 | $9.50 | 54,600 | — | — |
| 1996-07-31 | $8.75 | $8.75 | 40,650 | — | — |
| 1996-07-30 | $8.50 | $8.50 | 81,600 | — | — |
| 1996-07-29 | $8.67 | $8.67 | 25,350 | — | — |
| 1996-07-26 | $8.83 | $8.83 | 76,650 | — | — |
| 1996-07-25 | $8.50 | $8.50 | 78,450 | — | — |
| 1996-07-24 | $9.00 | $9.00 | 128,700 | — | — |
| 1996-07-23 | $9.33 | $9.33 | 190,350 | — | — |
| 1996-07-22 | $9.67 | $9.67 | 47,400 | — | — |
| 1996-07-19 | $10.50 | $10.50 | 65,100 | — | — |
| 1996-07-18 | $10.83 | $10.83 | 138,000 | — | — |
| 1996-07-17 | $9.67 | $9.67 | 83,700 | — | — |
| 1996-07-16 | $8.33 | $8.33 | 136,350 | — | — |
| 1996-07-15 | $8.67 | $8.67 | 159,000 | — | — |
| 1996-07-12 | $9.67 | $9.67 | 217,350 | — | — |
| 1996-07-11 | $10.67 | $10.67 | 60,600 | — | — |
| 1996-07-10 | $11.33 | $11.33 | 52,650 | — | — |
| 1996-07-09 | $12.00 | $12.00 | 62,850 | — | — |
| 1996-07-08 | $12.58 | $12.58 | 19,050 | — | — |
| 1996-07-05 | $12.67 | $12.67 | 20,850 | — | — |
| 1996-07-03 | $13.17 | $13.17 | 34,050 | — | — |
| 1996-07-02 | $13.17 | $13.17 | 106,350 | — | — |
| 1996-07-01 | $13.50 | $13.50 | 139,050 | — | — |
| 1996-06-28 | $12.33 | $12.33 | 118,200 | — | — |
| 1996-06-27 | $11.50 | $11.50 | 74,700 | — | — |
| 1996-06-26 | $11.83 | $11.83 | 21,000 | — | — |
| 1996-06-25 | $12.00 | $12.00 | 89,400 | — | — |
| 1996-06-24 | $11.00 | $11.00 | 18,300 | — | — |
| 1996-06-21 | $11.50 | $11.50 | 46,500 | — | — |
| 1996-06-20 | $11.04 | $11.04 | 91,800 | — | — |
| 1996-06-19 | $11.17 | $11.17 | 148,800 | — | — |
| 1996-06-18 | $11.00 | $11.00 | 50,400 | — | — |
| 1996-06-17 | $11.50 | $11.50 | 214,200 | — | — |
| 1996-06-14 | $11.67 | $11.67 | 46,500 | — | — |
| 1996-06-13 | $11.50 | $11.50 | 224,400 | — | — |
| 1996-06-12 | $11.17 | $11.17 | 74,700 | — | — |
| 1996-06-11 | $11.00 | $11.00 | 51,900 | — | — |
| 1996-06-10 | $11.83 | $11.83 | 207,000 | — | — |
| 1996-06-07 | $12.00 | $12.00 | 52,800 | — | — |
| 1996-06-06 | $11.83 | $11.83 | 57,000 | — | — |
| 1996-06-05 | $12.50 | $12.50 | 33,000 | — | — |
| 1996-06-04 | $12.42 | $12.42 | 52,500 | — | — |
| 1996-06-03 | $12.42 | $12.42 | 53,400 | — | — |
| 1996-05-31 | $12.50 | $12.50 | 48,300 | — | — |
| 1996-05-30 | $12.00 | $12.00 | 19,800 | — | — |
| 1996-05-29 | $11.67 | $11.67 | 213,300 | — | — |
| 1996-05-28 | $11.83 | $11.83 | 129,000 | — | — |
| 1996-05-24 | $12.67 | $12.67 | 53,700 | — | — |
| 1996-05-23 | $13.00 | $13.00 | 227,100 | — | — |
| 1996-05-22 | $13.00 | $13.00 | 199,500 | — | — |
| 1996-05-21 | $13.58 | $13.58 | 472,200 | — | — |
| 1996-05-20 | $13.00 | $13.00 | 359,400 | — | — |
| 1996-05-17 | $12.58 | $12.58 | 436,800 | — | — |
| 1996-05-16 | $11.17 | $11.17 | 116,700 | — | — |
| 1996-05-15 | $11.08 | $11.08 | 346,800 | — | — |
| 1996-05-14 | $10.33 | $10.33 | 111,900 | — | — |
| 1996-05-13 | $10.08 | $10.08 | 160,800 | — | — |
| 1996-05-10 | $10.17 | $10.17 | 78,000 | — | — |
| 1996-05-09 | $10.17 | $10.17 | 51,900 | — | — |
| 1996-05-08 | $10.33 | $10.33 | 128,100 | — | — |
| 1996-05-07 | $10.42 | $10.42 | 115,800 | — | — |
| 1996-05-06 | $10.83 | $10.83 | 324,600 | — | — |
| 1996-05-03 | $10.58 | $10.58 | 219,900 | — | — |
| 1996-05-02 | $10.50 | $10.50 | 738,900 | — | — |
| 1996-05-01 | $9.92 | $9.92 | 89,400 | — | — |
| 1996-04-30 | $10.17 | $10.17 | 119,700 | — | — |
| 1996-04-29 | $10.25 | $10.25 | 612,600 | — | — |
| 1996-04-26 | $9.58 | $9.58 | 147,900 | — | — |
| 1996-04-25 | $9.33 | $9.33 | 276,300 | — | — |
| 1996-04-24 | $9.25 | $9.25 | 381,600 | — | — |
| 1996-04-23 | $8.92 | $8.92 | 284,400 | — | — |
| 1996-04-22 | $8.58 | $8.58 | 47,400 | — | — |
| 1996-04-19 | $8.42 | $8.42 | 99,000 | — | — |
| 1996-04-18 | $8.83 | $8.83 | 180,300 | — | — |
| 1996-04-17 | $8.58 | $8.58 | 201,900 | — | — |
| 1996-04-16 | $8.67 | $8.67 | 330,600 | — | — |
| 1996-04-15 | $8.25 | $8.25 | 106,500 | — | — |
| 1996-04-12 | $8.08 | $8.08 | 127,200 | — | — |
| 1996-04-11 | $7.50 | $7.50 | 41,100 | — | — |
| 1996-04-10 | $7.75 | $7.75 | 126,300 | — | — |
| 1996-04-09 | $7.92 | $7.92 | 106,200 | — | — |
| 1996-04-08 | $7.50 | $7.50 | 94,800 | — | — |
| 1996-04-04 | $7.71 | $7.71 | 57,900 | — | — |
| 1996-04-03 | $7.71 | $7.71 | 66,000 | — | — |
| 1996-04-02 | $7.75 | $7.75 | 109,500 | — | — |
| 1996-04-01 | $7.58 | $7.58 | 113,700 | — | — |
| 1996-03-29 | $7.17 | $7.17 | 57,300 | — | — |
| 1996-03-28 | $7.00 | $7.00 | 107,400 | — | — |
| 1996-03-27 | $7.50 | $7.50 | 93,300 | — | — |
| 1996-03-26 | $7.96 | $7.96 | 101,400 | — | — |
| 1996-03-25 | $8.00 | $8.00 | 216,600 | — | — |
| 1996-03-22 | $8.00 | $8.00 | 425,400 | — | — |
| 1996-03-21 | $8.00 | $8.00 | 486,900 | — | — |
| 1996-03-20 | $7.33 | $7.33 | 183,300 | — | — |
| 1996-03-19 | $6.88 | $6.88 | 431,700 | — | — |
| 1996-03-18 | $6.75 | $6.75 | 305,400 | — | — |
| 1996-03-15 | $6.25 | $6.25 | 45,000 | — | — |
| 1996-03-14 | $6.13 | $6.13 | 47,700 | — | — |
| 1996-03-13 | $6.17 | $6.17 | 56,700 | — | — |
| 1996-03-12 | $6.17 | $6.17 | 174,000 | — | — |
| 1996-03-11 | $6.08 | $6.08 | 159,300 | — | — |
| 1996-03-08 | $5.67 | $5.67 | 276,600 | — | — |
| 1996-03-07 | $5.67 | $5.67 | 49,800 | — | — |
| 1996-03-06 | $5.33 | $5.33 | 34,200 | — | — |
| 1996-03-05 | $5.33 | $5.33 | 98,700 | — | — |
| 1996-03-04 | $5.35 | $5.35 | 12,000 | — | — |
| 1996-03-01 | $5.50 | $5.50 | 25,500 | — | — |
| 1996-02-29 | $5.67 | $5.67 | 30,000 | — | — |
| 1996-02-28 | $5.54 | $5.54 | 11,100 | — | — |
| 1996-02-27 | $5.33 | $5.33 | 30,900 | — | — |
| 1996-02-26 | $5.42 | $5.42 | 19,800 | — | — |
| 1996-02-23 | $5.42 | $5.42 | 47,700 | — | — |
| 1996-02-22 | $5.58 | $5.58 | 52,500 | — | — |
| 1996-02-21 | $5.58 | $5.58 | 11,400 | — | — |
| 1996-02-20 | $5.46 | $5.46 | 172,500 | — | — |
| 1996-02-16 | $5.42 | $5.42 | 57,600 | — | — |
| 1996-02-15 | $5.50 | $5.50 | 52,500 | — | — |
| 1996-02-14 | $5.33 | $5.33 | 99,600 | — | — |
| 1996-02-13 | $5.38 | $5.38 | 316,800 | — | — |
| 1996-02-12 | $5.71 | $5.71 | 767,700 | — | — |
| 1996-02-09 | $6.67 | $6.67 | 327,900 | — | — |
| 1996-02-08 | $6.33 | $6.33 | 332,100 | — | — |
| 1996-02-07 | $6.13 | $6.13 | 362,100 | — | — |
| 1996-02-06 | $5.58 | $5.58 | 69,000 | — | — |
| 1996-02-05 | $5.63 | $5.63 | 156,900 | — | — |
| 1996-02-02 | $5.17 | $5.17 | 27,300 | — | — |
| 1996-02-01 | $5.17 | $5.17 | 12,600 | — | — |
| 1996-01-31 | $5.17 | $5.17 | 46,800 | — | — |
| 1996-01-30 | $5.33 | $5.33 | 56,700 | — | — |
| 1996-01-29 | $5.00 | $5.00 | 40,500 | — | — |
| 1996-01-26 | $5.33 | $5.33 | 8,100 | — | — |
| 1996-01-25 | $5.33 | $5.33 | 20,400 | — | — |
| 1996-01-24 | $5.25 | $5.25 | 13,800 | — | — |
| 1996-01-23 | $5.08 | $5.08 | 76,800 | — | — |
| 1996-01-22 | $5.42 | $5.42 | 73,800 | — | — |
| 1996-01-19 | $5.25 | $5.25 | 14,400 | — | — |
| 1996-01-18 | $5.29 | $5.29 | 57,600 | — | — |
| 1996-01-17 | $5.50 | $5.50 | 92,400 | — | — |
| 1996-01-16 | $5.42 | $5.42 | 63,600 | — | — |
| 1996-01-15 | $5.42 | $5.42 | 89,400 | — | — |
| 1996-01-12 | $5.25 | $5.25 | 82,800 | — | — |
| 1996-01-11 | $5.17 | $5.17 | 61,200 | — | — |
| 1996-01-10 | $4.75 | $4.75 | 44,400 | — | — |
| 1996-01-09 | $4.83 | $4.83 | 94,800 | — | — |
| 1996-01-08 | $5.13 | $5.13 | 22,500 | — | — |
| 1996-01-05 | $5.08 | $5.08 | 80,700 | — | — |
| 1996-01-04 | $4.83 | $4.83 | 44,100 | — | — |
| 1996-01-03 | $5.25 | $5.25 | 117,600 | — | — |
| 1996-01-02 | $4.92 | $4.92 | 10,500 | — | — |