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
- 1973-02-21 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 | $7.25 | $14.30 | 53,100 | — | — |
| 1996-12-30 | $7.50 | $14.79 | 38,100 | — | — |
| 1996-12-27 | $7.33 | $14.46 | 12,300 | — | — |
| 1996-12-26 | $7.33 | $14.46 | 26,100 | — | — |
| 1996-12-24 | $7.29 | $14.38 | 37,200 | — | — |
| 1996-12-23 | $7.33 | $14.46 | 33,600 | — | — |
| 1996-12-20 | $7.29 | $14.38 | 37,800 | — | — |
| 1996-12-19 | $7.21 | $14.22 | 95,700 | — | — |
| 1996-12-18 | $7.13 | $14.05 | 136,800 | — | — |
| 1996-12-17 | $7.08 | $13.97 | 284,400 | — | — |
| 1996-12-16 | $7.25 | $14.30 | 69,900 | — | — |
| 1996-12-13 | $7.54 | $14.87 | 6,000 | — | — |
| 1996-12-12 | $7.63 | $15.04 | 7,200 | — | — |
| 1996-12-11 | $7.67 | $15.12 | 13,800 | — | — |
| 1996-12-10 | $7.75 | $15.28 | 96,000 | — | — |
| 1996-12-09 | $7.83 | $15.45 | 11,700 | — | — |
| 1996-12-06 | $7.83 | $15.45 | 25,500 | — | — |
| 1996-12-05 | $7.92 | $15.61 | 21,600 | — | — |
| 1996-12-04 | $7.96 | $15.70 | 9,900 | — | — |
| 1996-12-03 | $7.88 | $15.53 | 31,500 | — | — |
| 1996-12-02 | $7.92 | $15.61 | 32,100 | — | — |
| 1996-11-29 | $7.79 | $15.37 | 8,700 | — | — |
| 1996-11-27 | $7.83 | $15.45 | 19,200 | — | — |
| 1996-11-26 | $7.67 | $15.12 | 22,200 | — | — |
| 1996-11-25 | $7.58 | $14.96 | 28,800 | — | — |
| 1996-11-22 | $7.58 | $14.96 | 39,900 | — | — |
| 1996-11-21 | $7.50 | $14.79 | 10,800 | — | — |
| 1996-11-20 | $7.46 | $14.71 | 6,000 | — | — |
| 1996-11-19 | $7.46 | $14.71 | 19,500 | — | — |
| 1996-11-18 | $7.42 | $14.63 | 21,000 | — | — |
| 1996-11-15 | $7.29 | $14.38 | 12,900 | — | — |
| 1996-11-14 | $7.21 | $14.22 | 29,100 | — | — |
| 1996-11-13 | $7.29 | $14.38 | 15,900 | — | — |
| 1996-11-12 | $7.33 | $14.26 | 33,000 | — | — |
| 1996-11-11 | $7.42 | $14.42 | 36,900 | — | — |
| 1996-11-08 | $7.25 | $14.10 | 2,400 | — | — |
| 1996-11-07 | $7.33 | $14.26 | 6,900 | — | — |
| 1996-11-06 | $7.25 | $14.10 | 6,600 | — | — |
| 1996-11-05 | $7.25 | $14.10 | 13,800 | — | — |
| 1996-11-04 | $7.17 | $13.93 | 11,400 | — | — |
| 1996-11-01 | $7.17 | $13.93 | 13,200 | — | — |
| 1996-10-31 | $7.25 | $14.10 | 10,500 | — | — |
| 1996-10-30 | $7.25 | $14.10 | 4,800 | — | — |
| 1996-10-29 | $7.25 | $14.10 | 13,200 | — | — |
| 1996-10-28 | $7.25 | $14.10 | 15,600 | — | — |
| 1996-10-25 | $7.21 | $14.02 | 25,500 | — | — |
| 1996-10-24 | $7.25 | $14.10 | 21,600 | — | — |
| 1996-10-23 | $7.04 | $13.69 | 9,900 | — | — |
| 1996-10-22 | $7.13 | $13.85 | 18,600 | — | — |
| 1996-10-21 | $7.17 | $13.93 | 83,700 | — | — |
| 1996-10-18 | $7.13 | $13.85 | 20,100 | — | — |
| 1996-10-17 | $7.21 | $14.02 | 16,500 | — | — |
| 1996-10-16 | $7.29 | $14.18 | 10,200 | — | — |
| 1996-10-15 | $7.29 | $14.18 | 3,300 | — | — |
| 1996-10-14 | $7.29 | $14.18 | 9,600 | — | — |
| 1996-10-11 | $7.25 | $14.10 | 10,200 | — | — |
| 1996-10-10 | $7.33 | $14.26 | 10,800 | — | — |
| 1996-10-09 | $7.29 | $14.18 | 12,300 | — | — |
| 1996-10-08 | $7.29 | $14.18 | 52,800 | — | — |
| 1996-10-07 | $7.33 | $14.26 | 17,100 | — | — |
| 1996-10-04 | $7.33 | $14.26 | 15,300 | — | — |
| 1996-10-03 | $7.46 | $14.50 | 31,800 | — | — |
| 1996-10-02 | $7.79 | $15.15 | 28,500 | — | — |
| 1996-10-01 | $7.71 | $14.99 | 17,400 | — | — |
| 1996-09-30 | $7.71 | $14.99 | 13,500 | — | — |
| 1996-09-27 | $7.67 | $14.91 | 33,900 | — | — |
| 1996-09-26 | $7.54 | $14.66 | 5,400 | — | — |
| 1996-09-25 | $7.58 | $14.74 | 16,500 | — | — |
| 1996-09-24 | $7.54 | $14.66 | 14,700 | — | — |
| 1996-09-23 | $7.54 | $14.66 | 10,500 | — | — |
| 1996-09-20 | $7.58 | $14.74 | 30,600 | — | — |
| 1996-09-19 | $7.54 | $14.66 | 7,800 | — | — |
| 1996-09-18 | $7.54 | $14.66 | 11,100 | — | — |
| 1996-09-17 | $7.54 | $14.66 | 20,700 | — | — |
| 1996-09-16 | $7.67 | $14.91 | 26,700 | — | — |
| 1996-09-13 | $7.71 | $14.99 | 19,500 | — | — |
| 1996-09-12 | $7.58 | $14.74 | 42,300 | — | — |
| 1996-09-11 | $7.54 | $14.66 | 27,600 | — | — |
| 1996-09-10 | $7.50 | $14.58 | 23,400 | — | — |
| 1996-09-09 | $7.63 | $14.83 | 22,200 | — | — |
| 1996-09-06 | $7.63 | $14.83 | 21,900 | — | — |
| 1996-09-05 | $7.46 | $14.50 | 22,200 | — | — |
| 1996-09-04 | $7.46 | $14.50 | 34,200 | — | — |
| 1996-09-03 | $7.58 | $14.74 | 20,700 | — | — |
| 1996-08-30 | $7.33 | $14.26 | 15,900 | — | — |
| 1996-08-29 | $7.42 | $14.42 | 13,800 | — | — |
| 1996-08-28 | $7.50 | $14.58 | 12,900 | — | — |
| 1996-08-27 | $7.46 | $14.50 | 23,100 | — | — |
| 1996-08-26 | $7.54 | $14.66 | 50,700 | — | — |
| 1996-08-23 | $7.33 | $14.26 | 24,300 | — | — |
| 1996-08-22 | $7.29 | $14.18 | 27,000 | — | — |
| 1996-08-21 | $7.25 | $14.10 | 59,100 | — | — |
| 1996-08-20 | $7.21 | $14.02 | 34,800 | — | — |
| 1996-08-19 | $7.08 | $13.77 | 59,400 | — | — |
| 1996-08-16 | $6.75 | $13.12 | 6,600 | — | — |
| 1996-08-15 | $6.71 | $13.04 | 17,400 | — | — |
| 1996-08-14 | $6.75 | $13.12 | 4,500 | — | — |
| 1996-08-13 | $6.75 | $13.12 | 19,500 | — | — |
| 1996-08-12 | $6.63 | $12.88 | 14,700 | — | — |
| 1996-08-09 | $6.67 | $12.96 | 30,900 | — | — |
| 1996-08-08 | $6.67 | $12.96 | 42,900 | — | — |
| 1996-08-07 | $6.79 | $13.01 | 45,300 | — | — |
| 1996-08-06 | $6.63 | $12.69 | 32,100 | — | — |
| 1996-08-05 | $6.63 | $12.69 | 23,100 | — | — |
| 1996-08-02 | $6.67 | $12.77 | 9,600 | — | — |
| 1996-08-01 | $6.50 | $12.45 | 5,400 | — | — |
| 1996-07-31 | $6.46 | $12.37 | 18,300 | — | — |
| 1996-07-30 | $6.54 | $12.53 | 8,700 | — | — |
| 1996-07-29 | $6.54 | $12.53 | 15,900 | — | — |
| 1996-07-26 | $6.58 | $12.61 | 9,000 | — | — |
| 1996-07-25 | $6.67 | $12.77 | 6,900 | — | — |
| 1996-07-24 | $6.67 | $12.77 | 9,900 | — | — |
| 1996-07-23 | $6.63 | $12.69 | 10,500 | — | — |
| 1996-07-22 | $6.67 | $12.77 | 7,500 | — | — |
| 1996-07-19 | $6.75 | $12.93 | 3,300 | — | — |
| 1996-07-18 | $6.75 | $12.93 | 24,600 | — | — |
| 1996-07-17 | $6.79 | $13.01 | 21,900 | — | — |
| 1996-07-16 | $7.00 | $13.41 | 28,500 | — | — |
| 1996-07-15 | $7.08 | $13.57 | 11,400 | — | — |
| 1996-07-12 | $7.25 | $13.89 | 6,900 | — | — |
| 1996-07-11 | $7.29 | $13.97 | 5,700 | — | — |
| 1996-07-10 | $7.29 | $13.97 | 3,900 | — | — |
| 1996-07-09 | $7.25 | $13.89 | 11,100 | — | — |
| 1996-07-08 | $7.38 | $14.13 | 18,000 | — | — |
| 1996-07-05 | $7.29 | $13.97 | 600 | — | — |
| 1996-07-03 | $7.29 | $13.97 | 6,300 | — | — |
| 1996-07-02 | $7.33 | $14.05 | 11,400 | — | — |
| 1996-07-01 | $7.33 | $14.05 | 7,500 | — | — |
| 1996-06-28 | $7.33 | $14.05 | 47,100 | — | — |
| 1996-06-27 | $7.38 | $14.13 | 32,100 | — | — |
| 1996-06-26 | $7.08 | $13.57 | 10,200 | — | — |
| 1996-06-25 | $7.08 | $13.57 | 6,900 | — | — |
| 1996-06-24 | $7.17 | $13.73 | 9,300 | — | — |
| 1996-06-21 | $7.25 | $13.89 | 27,000 | — | — |
| 1996-06-20 | $7.21 | $13.81 | 7,500 | — | — |
| 1996-06-19 | $7.25 | $13.89 | 16,800 | — | — |
| 1996-06-18 | $7.29 | $13.97 | 16,800 | — | — |
| 1996-06-17 | $7.17 | $13.73 | 15,300 | — | — |
| 1996-06-14 | $7.25 | $13.89 | 21,300 | — | — |
| 1996-06-13 | $7.21 | $13.81 | 23,400 | — | — |
| 1996-06-12 | $7.13 | $13.65 | 5,100 | — | — |
| 1996-06-11 | $7.13 | $13.65 | 15,300 | — | — |
| 1996-06-10 | $7.17 | $13.73 | 7,500 | — | — |
| 1996-06-07 | $7.25 | $13.89 | 13,800 | — | — |
| 1996-06-06 | $7.13 | $13.65 | 18,300 | — | — |
| 1996-06-05 | $7.17 | $13.73 | 10,800 | — | — |
| 1996-06-04 | $7.25 | $13.89 | 23,400 | — | — |
| 1996-06-03 | $7.33 | $14.05 | 24,900 | — | — |
| 1996-05-31 | $7.42 | $14.20 | 46,800 | — | — |
| 1996-05-30 | $7.00 | $13.41 | 25,800 | — | — |
| 1996-05-29 | $6.92 | $13.25 | 11,400 | — | — |
| 1996-05-28 | $6.88 | $13.17 | 19,800 | — | — |
| 1996-05-24 | $6.88 | $13.17 | 7,800 | — | — |
| 1996-05-23 | $6.83 | $13.09 | 21,000 | — | — |
| 1996-05-22 | $7.00 | $13.41 | 17,100 | — | — |
| 1996-05-21 | $7.04 | $13.49 | 7,500 | — | — |
| 1996-05-20 | $7.04 | $13.49 | 36,600 | — | — |
| 1996-05-17 | $6.71 | $12.85 | 12,900 | — | — |
| 1996-05-16 | $6.71 | $12.85 | 12,600 | — | — |
| 1996-05-15 | $6.83 | $13.09 | 3,300 | — | — |
| 1996-05-14 | $6.75 | $12.93 | 10,200 | — | — |
| 1996-05-13 | $6.75 | $12.93 | 11,400 | — | — |
| 1996-05-10 | $6.75 | $12.93 | 18,900 | — | — |
| 1996-05-09 | $6.79 | $13.01 | 16,500 | — | — |
| 1996-05-08 | $6.83 | $12.89 | 29,400 | — | — |
| 1996-05-07 | $6.58 | $12.42 | 22,200 | — | — |
| 1996-05-06 | $6.67 | $12.58 | 42,600 | — | — |
| 1996-05-03 | $7.00 | $13.21 | 26,400 | — | — |
| 1996-05-02 | $7.08 | $13.36 | 20,400 | — | — |
| 1996-05-01 | $7.25 | $13.68 | 4,800 | — | — |
| 1996-04-30 | $7.17 | $13.52 | 17,400 | — | — |
| 1996-04-29 | $7.13 | $13.44 | 12,900 | — | — |
| 1996-04-26 | $7.13 | $13.44 | 8,400 | — | — |
| 1996-04-25 | $7.08 | $13.36 | 9,300 | — | — |
| 1996-04-24 | $7.04 | $13.29 | 17,400 | — | — |
| 1996-04-23 | $6.96 | $13.13 | 27,000 | — | — |
| 1996-04-22 | $6.79 | $12.81 | 83,400 | — | — |
| 1996-04-19 | $6.83 | $12.89 | 12,900 | — | — |
| 1996-04-18 | $6.71 | $12.66 | 18,900 | — | — |
| 1996-04-17 | $6.79 | $12.81 | 28,500 | — | — |
| 1996-04-16 | $6.88 | $12.97 | 33,600 | — | — |
| 1996-04-15 | $7.00 | $13.21 | 13,500 | — | — |
| 1996-04-12 | $6.96 | $13.13 | 14,400 | — | — |
| 1996-04-11 | $6.88 | $12.97 | 12,600 | — | — |
| 1996-04-10 | $6.96 | $13.13 | 9,300 | — | — |
| 1996-04-09 | $7.13 | $13.44 | 23,100 | — | — |
| 1996-04-08 | $7.21 | $13.60 | 15,300 | — | — |
| 1996-04-04 | $7.21 | $13.60 | 19,200 | — | — |
| 1996-04-03 | $7.21 | $13.60 | 33,600 | — | — |
| 1996-04-02 | $6.92 | $13.05 | 16,200 | — | — |
| 1996-04-01 | $7.04 | $13.29 | 36,600 | — | — |
| 1996-03-29 | $6.88 | $12.97 | 60,900 | — | — |
| 1996-03-28 | $6.96 | $13.13 | 36,900 | — | — |
| 1996-03-27 | $6.83 | $12.89 | 29,400 | — | — |
| 1996-03-26 | $6.58 | $12.42 | 30,900 | — | — |
| 1996-03-25 | $6.67 | $12.58 | 6,000 | — | — |
| 1996-03-22 | $6.67 | $12.58 | 7,200 | — | — |
| 1996-03-21 | $6.63 | $12.50 | 9,000 | — | — |
| 1996-03-20 | $6.63 | $12.50 | 94,500 | — | — |
| 1996-03-19 | $6.50 | $12.26 | 18,000 | — | — |
| 1996-03-18 | $6.38 | $12.03 | 7,800 | — | — |
| 1996-03-15 | $6.38 | $12.03 | 11,700 | — | — |
| 1996-03-14 | $6.38 | $12.03 | 10,500 | — | — |
| 1996-03-13 | $6.33 | $11.95 | 7,200 | — | — |
| 1996-03-12 | $6.42 | $12.11 | 14,100 | — | — |
| 1996-03-11 | $6.38 | $12.03 | 18,000 | — | — |
| 1996-03-08 | $6.38 | $12.03 | 34,800 | — | — |
| 1996-03-07 | $6.38 | $12.03 | 30,300 | — | — |
| 1996-03-06 | $6.38 | $12.03 | 17,100 | — | — |
| 1996-03-05 | $6.46 | $12.19 | 11,400 | — | — |
| 1996-03-04 | $6.54 | $12.34 | 5,100 | — | — |
| 1996-03-01 | $6.54 | $12.34 | 61,800 | — | — |
| 1996-02-29 | $6.33 | $11.95 | 12,900 | — | — |
| 1996-02-28 | $6.42 | $12.11 | 4,800 | — | — |
| 1996-02-27 | $6.50 | $12.26 | 17,400 | — | — |
| 1996-02-26 | $6.42 | $12.11 | 23,100 | — | — |
| 1996-02-23 | $6.54 | $12.34 | 14,400 | — | — |
| 1996-02-22 | $6.50 | $12.26 | 6,600 | — | — |
| 1996-02-21 | $6.54 | $12.34 | 10,800 | — | — |
| 1996-02-20 | $6.46 | $12.19 | 22,800 | — | — |
| 1996-02-16 | $6.63 | $12.50 | 23,700 | — | — |
| 1996-02-15 | $6.58 | $12.42 | 7,800 | — | — |
| 1996-02-14 | $6.63 | $12.50 | 20,400 | — | — |
| 1996-02-13 | $6.83 | $12.89 | 30,900 | — | — |
| 1996-02-12 | $6.88 | $12.97 | 12,900 | — | — |
| 1996-02-09 | $6.92 | $13.05 | 16,200 | — | — |
| 1996-02-08 | $6.96 | $13.13 | 13,200 | — | — |
| 1996-02-07 | $7.00 | $13.02 | 14,700 | — | — |
| 1996-02-06 | $7.00 | $13.02 | 12,300 | — | — |
| 1996-02-05 | $7.00 | $13.02 | 5,100 | — | — |
| 1996-02-02 | $7.08 | $13.17 | 22,200 | — | — |
| 1996-02-01 | $7.00 | $13.02 | 19,800 | — | — |
| 1996-01-31 | $6.96 | $12.94 | 6,600 | — | — |
| 1996-01-30 | $6.92 | $12.86 | 22,500 | — | — |
| 1996-01-29 | $7.13 | $13.25 | 3,600 | — | — |
| 1996-01-26 | $7.13 | $13.25 | 12,000 | — | — |
| 1996-01-25 | $7.17 | $13.33 | 12,000 | — | — |
| 1996-01-24 | $7.17 | $13.33 | 16,500 | — | — |
| 1996-01-23 | $7.25 | $13.48 | 52,200 | — | — |
| 1996-01-22 | $7.29 | $13.56 | 27,600 | — | — |
| 1996-01-19 | $7.25 | $13.48 | 11,400 | — | — |
| 1996-01-18 | $7.13 | $13.25 | 7,800 | — | — |
| 1996-01-17 | $7.04 | $13.09 | 105,600 | — | — |
| 1996-01-16 | $6.92 | $12.86 | 30,000 | — | — |
| 1996-01-15 | $7.00 | $13.02 | 10,800 | — | — |
| 1996-01-12 | $7.04 | $13.09 | 23,400 | — | — |
| 1996-01-11 | $7.08 | $13.17 | 5,400 | — | — |
| 1996-01-10 | $7.08 | $13.17 | 10,200 | — | — |
| 1996-01-09 | $7.13 | $13.25 | 15,300 | — | — |
| 1996-01-08 | $7.17 | $13.33 | 8,700 | — | — |
| 1996-01-05 | $7.17 | $13.33 | 8,100 | — | — |
| 1996-01-04 | $7.04 | $13.09 | 7,800 | — | — |
| 1996-01-03 | $7.04 | $13.09 | 15,600 | — | — |
| 1996-01-02 | $7.00 | $13.02 | 43,200 | — | — |