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
- 1994-10-31 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 | $8.89 | $8.89 | 0 | — | — |
| 1996-12-30 | $8.89 | $8.89 | 2,600 | — | — |
| 1996-12-27 | $8.80 | $8.80 | 0 | — | — |
| 1996-12-26 | $8.80 | $8.80 | 2,860 | — | — |
| 1996-12-24 | $8.99 | $8.99 | 0 | — | — |
| 1996-12-23 | $8.99 | $8.99 | 4,420 | — | — |
| 1996-12-20 | $8.75 | $8.75 | 520 | — | — |
| 1996-12-19 | $8.80 | $8.80 | 26,260 | — | — |
| 1996-12-18 | $8.65 | $8.65 | 0 | — | — |
| 1996-12-17 | $8.65 | $8.65 | 0 | — | — |
| 1996-12-16 | $8.65 | $8.65 | 0 | — | — |
| 1996-12-13 | $8.65 | $8.65 | 0 | — | — |
| 1996-12-12 | $8.65 | $8.65 | 83,460 | — | — |
| 1996-12-11 | $8.65 | $8.65 | 0 | — | — |
| 1996-12-10 | $8.65 | $8.65 | 28,080 | — | — |
| 1996-12-09 | $8.61 | $8.61 | 48,620 | — | — |
| 1996-12-06 | $8.75 | $8.75 | 13,000 | — | — |
| 1996-12-05 | $8.85 | $8.85 | 260 | — | — |
| 1996-12-04 | $8.85 | $8.85 | 8,320 | — | — |
| 1996-12-03 | $8.85 | $8.85 | 49,920 | — | — |
| 1996-12-02 | $8.85 | $8.85 | 38,740 | — | — |
| 1996-11-29 | $8.85 | $8.85 | 34,840 | — | — |
| 1996-11-27 | $8.99 | $8.99 | 520 | — | — |
| 1996-11-26 | $8.99 | $8.99 | 0 | — | — |
| 1996-11-25 | $8.99 | $8.99 | 2,600 | — | — |
| 1996-11-22 | $8.99 | $8.99 | 4,680 | — | — |
| 1996-11-21 | $8.94 | $8.94 | 4,940 | — | — |
| 1996-11-20 | $8.94 | $8.94 | 0 | — | — |
| 1996-11-19 | $8.94 | $8.94 | 74,620 | — | — |
| 1996-11-18 | $9.04 | $9.04 | 0 | — | — |
| 1996-11-15 | $9.04 | $9.04 | 5,200 | — | — |
| 1996-11-14 | $9.04 | $9.04 | 2,080 | — | — |
| 1996-11-13 | $9.04 | $9.04 | 1,560 | — | — |
| 1996-11-12 | $9.04 | $9.04 | 260 | — | — |
| 1996-11-11 | $9.04 | $9.04 | 520 | — | — |
| 1996-11-08 | $8.94 | $8.94 | 0 | — | — |
| 1996-11-07 | $8.94 | $8.94 | 260 | — | — |
| 1996-11-06 | $8.99 | $8.99 | 36,920 | — | — |
| 1996-11-05 | $9.18 | $9.18 | 46,280 | — | — |
| 1996-11-04 | $9.33 | $9.33 | 0 | — | — |
| 1996-11-01 | $9.33 | $9.33 | 4,940 | — | — |
| 1996-10-31 | $9.33 | $9.33 | 24,700 | — | — |
| 1996-10-30 | $9.47 | $9.47 | 5,460 | — | — |
| 1996-10-29 | $9.47 | $9.47 | 520 | — | — |
| 1996-10-28 | $9.52 | $9.52 | 15,860 | — | — |
| 1996-10-25 | $9.52 | $9.52 | 1,820 | — | — |
| 1996-10-24 | $9.47 | $9.47 | 3,640 | — | — |
| 1996-10-23 | $9.57 | $9.57 | 22,880 | — | — |
| 1996-10-22 | $9.57 | $9.57 | 520 | — | — |
| 1996-10-21 | $9.57 | $9.57 | 33,800 | — | — |
| 1996-10-18 | $9.57 | $9.57 | 0 | — | — |
| 1996-10-17 | $9.57 | $9.57 | 8,840 | — | — |
| 1996-10-16 | $9.57 | $9.57 | 520 | — | — |
| 1996-10-15 | $9.62 | $9.62 | 3,120 | — | — |
| 1996-10-14 | $9.62 | $9.62 | 11,180 | — | — |
| 1996-10-11 | $9.62 | $9.62 | 3,640 | — | — |
| 1996-10-10 | $9.62 | $9.62 | 0 | — | — |
| 1996-10-09 | $9.62 | $9.62 | 14,560 | — | — |
| 1996-10-08 | $9.52 | $9.52 | 0 | — | — |
| 1996-10-07 | $9.52 | $9.52 | 1,300 | — | — |
| 1996-10-04 | $9.42 | $9.42 | 7,020 | — | — |
| 1996-10-03 | $9.33 | $9.33 | 27,820 | — | — |
| 1996-10-02 | $8.99 | $8.99 | 7,540 | — | — |
| 1996-10-01 | $9.04 | $9.04 | 260 | — | — |
| 1996-09-30 | $9.04 | $9.04 | 11,440 | — | — |
| 1996-09-27 | $8.94 | $8.94 | 0 | — | — |
| 1996-09-26 | $8.94 | $8.94 | 0 | — | — |
| 1996-09-25 | $8.94 | $8.94 | 260 | — | — |
| 1996-09-24 | $8.94 | $8.94 | 3,900 | — | — |
| 1996-09-23 | $8.94 | $8.94 | 3,120 | — | — |
| 1996-09-20 | $8.94 | $8.94 | 0 | — | — |
| 1996-09-19 | $8.94 | $8.94 | 0 | — | — |
| 1996-09-18 | $8.94 | $8.94 | 0 | — | — |
| 1996-09-17 | $8.94 | $8.94 | 11,440 | — | — |
| 1996-09-16 | $8.85 | $8.85 | 22,360 | — | — |
| 1996-09-13 | $8.75 | $8.75 | 6,760 | — | — |
| 1996-09-12 | $8.56 | $8.56 | 21,060 | — | — |
| 1996-09-11 | $8.51 | $8.51 | 0 | — | — |
| 1996-09-10 | $8.51 | $8.51 | 0 | — | — |
| 1996-09-09 | $8.51 | $8.51 | 61,620 | — | — |
| 1996-09-06 | $8.56 | $8.56 | 53,040 | — | — |
| 1996-09-05 | $8.51 | $8.51 | 87,620 | — | — |
| 1996-09-04 | $8.51 | $8.51 | 14,560 | — | — |
| 1996-09-03 | $8.51 | $8.51 | 0 | — | — |
| 1996-08-30 | $8.51 | $8.51 | 260 | — | — |
| 1996-08-29 | $8.56 | $8.56 | 2,080 | — | — |
| 1996-08-28 | $8.51 | $8.51 | 5,460 | — | — |
| 1996-08-27 | $8.51 | $8.51 | 537,160 | — | — |
| 1996-08-26 | $8.56 | $8.56 | 260 | — | — |
| 1996-08-23 | $8.65 | $8.65 | 1,560 | — | — |
| 1996-08-22 | $8.75 | $8.75 | 20,800 | — | — |
| 1996-08-21 | $8.75 | $8.75 | 69,940 | — | — |
| 1996-08-20 | $8.89 | $8.89 | 1,300 | — | — |
| 1996-08-19 | $8.99 | $8.99 | 11,180 | — | — |
| 1996-08-16 | $8.99 | $8.99 | 0 | — | — |
| 1996-08-15 | $8.99 | $8.99 | 1,560 | — | — |
| 1996-08-14 | $8.99 | $8.99 | 15,340 | — | — |
| 1996-08-13 | $8.94 | $8.94 | 2,600 | — | — |
| 1996-08-12 | $9.04 | $9.04 | 0 | — | — |
| 1996-08-09 | $9.04 | $9.04 | 2,860 | — | — |
| 1996-08-08 | $9.09 | $9.09 | 0 | — | — |
| 1996-08-07 | $9.09 | $9.09 | 24,700 | — | — |
| 1996-08-06 | $9.18 | $9.18 | 0 | — | — |
| 1996-08-05 | $9.18 | $9.18 | 0 | — | — |
| 1996-08-02 | $9.18 | $9.18 | 1,820 | — | — |
| 1996-08-01 | $9.18 | $9.18 | 42,640 | — | — |
| 1996-07-31 | $9.28 | $9.28 | 1,300 | — | — |
| 1996-07-30 | $9.38 | $9.37 | 125,840 | — | — |
| 1996-07-29 | $9.38 | $9.37 | 2,860 | — | — |
| 1996-07-26 | $9.38 | $9.37 | 9,620 | — | — |
| 1996-07-25 | $9.33 | $9.33 | 5,460 | — | — |
| 1996-07-24 | $9.42 | $9.42 | 38,740 | — | — |
| 1996-07-23 | $9.47 | $9.47 | 0 | — | — |
| 1996-07-22 | $9.47 | $9.47 | 0 | — | — |
| 1996-07-19 | $9.47 | $9.47 | 234,000 | — | — |
| 1996-07-18 | $9.42 | $9.42 | 51,740 | — | — |
| 1996-07-17 | $9.42 | $9.42 | 16,120 | — | — |
| 1996-07-16 | $9.47 | $9.47 | 50,700 | — | — |
| 1996-07-15 | $9.62 | $9.62 | 116,740 | — | — |
| 1996-07-12 | $9.62 | $9.62 | 9,100 | — | — |
| 1996-07-11 | $9.62 | $9.62 | 4,940 | — | — |
| 1996-07-10 | $9.62 | $9.62 | 0 | — | — |
| 1996-07-09 | $9.62 | $9.62 | 33,800 | — | — |
| 1996-07-08 | $9.62 | $9.62 | 6,500 | — | — |
| 1996-07-05 | $9.42 | $9.42 | 8,320 | — | — |
| 1996-07-03 | $9.28 | $9.28 | 520 | — | — |
| 1996-07-02 | $9.33 | $9.33 | 0 | — | — |
| 1996-07-01 | $9.33 | $9.33 | 13,000 | — | — |
| 1996-06-28 | $9.28 | $9.28 | 19,760 | — | — |
| 1996-06-27 | $9.18 | $9.18 | 40,300 | — | — |
| 1996-06-26 | $9.23 | $9.23 | 0 | — | — |
| 1996-06-25 | $9.23 | $9.23 | 8,840 | — | — |
| 1996-06-24 | $9.13 | $9.13 | 51,740 | — | — |
| 1996-06-21 | $9.18 | $9.18 | 121,680 | — | — |
| 1996-06-20 | $9.04 | $9.04 | 75,140 | — | — |
| 1996-06-19 | $8.89 | $8.89 | 89,700 | — | — |
| 1996-06-18 | $8.99 | $8.99 | 162,240 | — | — |
| 1996-06-17 | $8.80 | $8.80 | 65,000 | — | — |
| 1996-06-14 | $8.75 | $8.75 | 0 | — | — |
| 1996-06-13 | $8.75 | $8.75 | 84,240 | — | — |
| 1996-06-12 | $8.65 | $8.65 | 19,760 | — | — |
| 1996-06-11 | $8.65 | $8.65 | 0 | — | — |
| 1996-06-10 | $8.65 | $8.65 | 4,420 | — | — |
| 1996-06-07 | $8.56 | $8.56 | 19,760 | — | — |
| 1996-06-06 | $8.70 | $8.70 | 0 | — | — |
| 1996-06-05 | $8.70 | $8.70 | 3,380 | — | — |
| 1996-06-04 | $8.80 | $8.80 | 2,600 | — | — |
| 1996-06-03 | $8.75 | $8.75 | 1,300 | — | — |
| 1996-05-31 | $8.75 | $8.75 | 28,600 | — | — |
| 1996-05-30 | $8.75 | $8.75 | 33,540 | — | — |
| 1996-05-29 | $8.75 | $8.75 | 0 | — | — |
| 1996-05-28 | $8.75 | $8.75 | 3,380 | — | — |
| 1996-05-24 | $8.85 | $8.85 | 20,540 | — | — |
| 1996-05-23 | $8.85 | $8.85 | 125,580 | — | — |
| 1996-05-22 | $8.99 | $8.99 | 18,460 | — | — |
| 1996-05-21 | $9.09 | $9.09 | 520 | — | — |
| 1996-05-20 | $9.18 | $9.18 | 43,940 | — | — |
| 1996-05-17 | $9.18 | $9.18 | 0 | — | — |
| 1996-05-16 | $9.18 | $9.18 | 5,200 | — | — |
| 1996-05-15 | $9.13 | $9.13 | 32,500 | — | — |
| 1996-05-14 | $9.23 | $9.23 | 57,980 | — | — |
| 1996-05-13 | $9.09 | $9.09 | 27,300 | — | — |
| 1996-05-10 | $9.23 | $9.23 | 4,160 | — | — |
| 1996-05-09 | $9.23 | $9.23 | 9,880 | — | — |
| 1996-05-08 | $9.23 | $9.23 | 8,320 | — | — |
| 1996-05-07 | $9.23 | $9.23 | 30,940 | — | — |
| 1996-05-06 | $9.38 | $9.37 | 2,600 | — | — |
| 1996-05-03 | $9.33 | $9.33 | 260 | — | — |
| 1996-05-02 | $9.33 | $9.33 | 10,140 | — | — |
| 1996-05-01 | $9.42 | $9.42 | 8,580 | — | — |
| 1996-04-30 | $9.42 | $9.42 | 2,600 | — | — |
| 1996-04-29 | $9.38 | $9.37 | 1,300 | — | — |
| 1996-04-26 | $9.38 | $9.37 | 8,840 | — | — |
| 1996-04-25 | $9.42 | $9.42 | 1,560 | — | — |
| 1996-04-24 | $9.38 | $9.37 | 4,160 | — | — |
| 1996-04-23 | $9.28 | $9.28 | 15,860 | — | — |
| 1996-04-22 | $9.23 | $9.23 | 67,340 | — | — |
| 1996-04-19 | $9.28 | $9.28 | 3,120 | — | — |
| 1996-04-18 | $9.33 | $9.33 | 14,300 | — | — |
| 1996-04-17 | $9.28 | $9.28 | 4,680 | — | — |
| 1996-04-16 | $9.28 | $9.28 | 6,500 | — | — |
| 1996-04-15 | $9.33 | $9.33 | 5,200 | — | — |
| 1996-04-12 | $9.38 | $9.37 | 19,500 | — | — |
| 1996-04-11 | $9.33 | $9.33 | 30,940 | — | — |
| 1996-04-10 | $9.28 | $9.28 | 0 | — | — |
| 1996-04-09 | $9.28 | $9.28 | 137,540 | — | — |
| 1996-04-08 | $9.28 | $9.28 | 31,980 | — | — |
| 1996-04-04 | $9.38 | $9.37 | 0 | — | — |
| 1996-04-03 | $9.38 | $9.37 | 61,100 | — | — |
| 1996-04-02 | $9.33 | $9.33 | 25,740 | — | — |
| 1996-04-01 | $9.42 | $9.42 | 520 | — | — |
| 1996-03-29 | $9.47 | $9.47 | 1,820 | — | — |
| 1996-03-28 | $9.42 | $9.42 | 7,020 | — | — |
| 1996-03-27 | $9.42 | $9.42 | 23,140 | — | — |
| 1996-03-26 | $9.42 | $9.42 | 25,740 | — | — |
| 1996-03-25 | $9.38 | $9.37 | 0 | — | — |
| 1996-03-22 | $9.38 | $9.37 | 26,000 | — | — |
| 1996-03-21 | $9.52 | $9.52 | 11,960 | — | — |
| 1996-03-20 | $9.57 | $9.57 | 4,420 | — | — |
| 1996-03-19 | $9.62 | $9.62 | 16,120 | — | — |
| 1996-03-18 | $9.62 | $9.62 | 10,660 | — | — |
| 1996-03-15 | $9.52 | $9.52 | 2,860 | — | — |
| 1996-03-14 | $9.47 | $9.47 | 0 | — | — |
| 1996-03-13 | $9.47 | $9.47 | 780 | — | — |
| 1996-03-12 | $9.42 | $9.42 | 12,740 | — | — |
| 1996-03-11 | $9.42 | $9.42 | 25,480 | — | — |
| 1996-03-08 | $9.47 | $9.47 | 780 | — | — |
| 1996-03-07 | $9.42 | $9.42 | 260 | — | — |
| 1996-03-06 | $9.42 | $9.42 | 2,860 | — | — |
| 1996-03-05 | $9.28 | $9.28 | 4,940 | — | — |
| 1996-03-04 | $9.33 | $9.33 | 0 | — | — |
| 1996-03-01 | $9.33 | $9.33 | 2,080 | — | — |
| 1996-02-29 | $9.33 | $9.33 | 7,280 | — | — |
| 1996-02-28 | $9.28 | $9.28 | 876,720 | — | — |
| 1996-02-27 | $9.42 | $9.42 | 19,240 | — | — |
| 1996-02-26 | $9.52 | $9.52 | 520 | — | — |
| 1996-02-23 | $9.62 | $9.62 | 10,920 | — | — |
| 1996-02-22 | $9.71 | $9.71 | 3,900 | — | — |
| 1996-02-21 | $9.62 | $9.62 | 51,740 | — | — |
| 1996-02-20 | $9.62 | $9.62 | 8,580 | — | — |
| 1996-02-16 | $9.71 | $9.71 | 12,740 | — | — |
| 1996-02-15 | $9.71 | $9.71 | 4,940 | — | — |
| 1996-02-14 | $9.71 | $9.71 | 520 | — | — |
| 1996-02-13 | $9.76 | $9.76 | 14,820 | — | — |
| 1996-02-12 | $9.86 | $9.86 | 2,600 | — | — |
| 1996-02-09 | $9.86 | $9.86 | 1,300 | — | — |
| 1996-02-08 | $9.81 | $9.81 | 89,700 | — | — |
| 1996-02-07 | $9.81 | $9.81 | 1,560 | — | — |
| 1996-02-06 | $9.76 | $9.76 | 17,680 | — | — |
| 1996-02-05 | $9.71 | $9.71 | 21,840 | — | — |
| 1996-02-02 | $9.47 | $9.47 | 520 | — | — |
| 1996-02-01 | $9.38 | $9.37 | 260 | — | — |
| 1996-01-31 | $9.42 | $9.42 | 260 | — | — |
| 1996-01-30 | $9.33 | $9.33 | 1,300 | — | — |
| 1996-01-29 | $9.28 | $9.28 | 17,680 | — | — |
| 1996-01-26 | $9.23 | $9.23 | 24,440 | — | — |
| 1996-01-25 | $9.33 | $9.33 | 36,920 | — | — |
| 1996-01-24 | $9.33 | $9.33 | 42,120 | — | — |
| 1996-01-23 | $9.38 | $9.37 | 45,240 | — | — |
| 1996-01-22 | $9.52 | $9.52 | 2,860 | — | — |
| 1996-01-19 | $9.52 | $9.52 | 78,000 | — | — |
| 1996-01-18 | $9.62 | $9.62 | 90,740 | — | — |
| 1996-01-17 | $9.62 | $9.62 | 57,460 | — | — |
| 1996-01-16 | $9.62 | $9.62 | 56,420 | — | — |
| 1996-01-15 | $9.33 | $9.33 | 62,400 | — | — |
| 1996-01-12 | $9.33 | $9.33 | 22,880 | — | — |
| 1996-01-11 | $9.23 | $9.23 | 45,240 | — | — |
| 1996-01-10 | $8.89 | $8.89 | 10,140 | — | — |
| 1996-01-09 | $9.04 | $9.04 | 88,920 | — | — |
| 1996-01-08 | $8.89 | $8.89 | 520 | — | — |
| 1996-01-05 | $8.80 | $8.80 | 108,420 | — | — |
| 1996-01-04 | $8.85 | $8.85 | 27,820 | — | — |
| 1996-01-03 | $9.13 | $9.13 | 83,720 | — | — |
| 1996-01-02 | $9.18 | $9.18 | 6,500 | — | — |