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
- 1985-11-26 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 | $9.81 | $12.87 | 4,000 | — | — |
| 1996-12-30 | $9.63 | $12.62 | 20,800 | — | — |
| 1996-12-27 | $9.81 | $12.87 | 36,800 | — | — |
| 1996-12-26 | $9.81 | $12.87 | 30,800 | — | — |
| 1996-12-24 | $9.75 | $12.79 | 400 | — | — |
| 1996-12-23 | $9.75 | $12.79 | 46,800 | — | — |
| 1996-12-20 | $9.56 | $12.54 | 2,000 | — | — |
| 1996-12-19 | $9.56 | $12.54 | 8,400 | — | — |
| 1996-12-18 | $9.56 | $12.54 | 7,600 | — | — |
| 1996-12-17 | $9.69 | $12.71 | 25,200 | — | — |
| 1996-12-16 | $9.69 | $12.71 | 16,800 | — | — |
| 1996-12-13 | $9.56 | $12.54 | 14,400 | — | — |
| 1996-12-12 | $9.50 | $12.46 | 800 | — | — |
| 1996-12-11 | $9.50 | $12.34 | 48,000 | — | — |
| 1996-12-10 | $9.88 | $12.83 | 30,000 | — | — |
| 1996-12-09 | $9.66 | $12.55 | 29,600 | — | — |
| 1996-12-06 | $9.50 | $12.34 | 42,800 | — | — |
| 1996-12-05 | $10.00 | $12.99 | 54,400 | — | — |
| 1996-12-04 | $9.81 | $12.75 | 22,800 | — | — |
| 1996-12-03 | $10.00 | $12.99 | 99,600 | — | — |
| 1996-12-02 | $9.88 | $12.83 | 120,800 | — | — |
| 1996-11-29 | $9.88 | $12.83 | 0 | — | — |
| 1996-11-27 | $9.88 | $12.83 | 8,000 | — | — |
| 1996-11-26 | $9.88 | $12.83 | 4,800 | — | — |
| 1996-11-25 | $9.88 | $12.83 | 2,800 | — | — |
| 1996-11-22 | $9.72 | $12.63 | 6,000 | — | — |
| 1996-11-21 | $9.72 | $12.63 | 38,400 | — | — |
| 1996-11-20 | $9.63 | $12.50 | 13,200 | — | — |
| 1996-11-19 | $9.63 | $12.50 | 112,800 | — | — |
| 1996-11-18 | $9.41 | $12.22 | 1,600 | — | — |
| 1996-11-15 | $9.63 | $12.50 | 7,200 | — | — |
| 1996-11-14 | $9.56 | $12.42 | 5,600 | — | — |
| 1996-11-13 | $9.38 | $12.18 | 800 | — | — |
| 1996-11-12 | $9.41 | $12.22 | 800 | — | — |
| 1996-11-11 | $9.44 | $12.26 | 36,800 | — | — |
| 1996-11-08 | $9.25 | $12.02 | 8,800 | — | — |
| 1996-11-07 | $9.44 | $12.26 | 13,200 | — | — |
| 1996-11-06 | $9.31 | $12.10 | 4,000 | — | — |
| 1996-11-05 | $9.19 | $11.94 | 51,600 | — | — |
| 1996-11-04 | $9.13 | $11.85 | 15,200 | — | — |
| 1996-11-01 | $9.13 | $11.85 | 8,000 | — | — |
| 1996-10-31 | $9.16 | $11.90 | 9,600 | — | — |
| 1996-10-30 | $9.13 | $11.85 | 13,200 | — | — |
| 1996-10-29 | $9.13 | $11.85 | 72,400 | — | — |
| 1996-10-28 | $9.25 | $12.02 | 15,600 | — | — |
| 1996-10-25 | $9.38 | $12.18 | 1,200 | — | — |
| 1996-10-24 | $9.25 | $12.02 | 18,000 | — | — |
| 1996-10-23 | $9.31 | $12.10 | 18,800 | — | — |
| 1996-10-22 | $9.34 | $12.14 | 38,400 | — | — |
| 1996-10-21 | $9.19 | $11.94 | 24,000 | — | — |
| 1996-10-18 | $9.19 | $11.94 | 78,800 | — | — |
| 1996-10-17 | $9.13 | $11.85 | 60,800 | — | — |
| 1996-10-16 | $8.84 | $11.49 | 3,200 | — | — |
| 1996-10-15 | $8.81 | $11.45 | 20,000 | — | — |
| 1996-10-14 | $8.81 | $11.45 | 10,000 | — | — |
| 1996-10-11 | $8.81 | $11.45 | 2,000 | — | — |
| 1996-10-10 | $8.94 | $11.61 | 23,200 | — | — |
| 1996-10-09 | $8.81 | $11.45 | 23,200 | — | — |
| 1996-10-08 | $8.69 | $11.29 | 64,000 | — | — |
| 1996-10-07 | $8.66 | $11.25 | 205,600 | — | — |
| 1996-10-04 | $8.59 | $11.16 | 426,400 | — | — |
| 1996-10-03 | $8.50 | $11.04 | 120,400 | — | — |
| 1996-10-02 | $8.59 | $11.16 | 24,800 | — | — |
| 1996-10-01 | $8.50 | $11.04 | 203,600 | — | — |
| 1996-09-30 | $8.56 | $11.12 | 12,400 | — | — |
| 1996-09-27 | $8.56 | $11.12 | 43,200 | — | — |
| 1996-09-26 | $8.59 | $11.16 | 15,200 | — | — |
| 1996-09-25 | $8.63 | $11.21 | 44,400 | — | — |
| 1996-09-24 | $8.53 | $11.08 | 144,000 | — | — |
| 1996-09-23 | $8.50 | $11.04 | 18,000 | — | — |
| 1996-09-20 | $8.50 | $11.04 | 91,600 | — | — |
| 1996-09-19 | $8.69 | $11.29 | 7,600 | — | — |
| 1996-09-18 | $8.69 | $11.29 | 36,400 | — | — |
| 1996-09-17 | $8.81 | $11.45 | 15,200 | — | — |
| 1996-09-16 | $8.69 | $11.29 | 4,800 | — | — |
| 1996-09-13 | $8.69 | $11.29 | 34,000 | — | — |
| 1996-09-12 | $8.69 | $11.29 | 2,400 | — | — |
| 1996-09-11 | $8.69 | $11.17 | 2,800 | — | — |
| 1996-09-10 | $8.69 | $11.17 | 800 | — | — |
| 1996-09-09 | $8.69 | $11.17 | 2,000 | — | — |
| 1996-09-06 | $8.78 | $11.29 | 65,200 | — | — |
| 1996-09-05 | $8.63 | $11.09 | 2,400 | — | — |
| 1996-09-04 | $8.63 | $11.09 | 20,800 | — | — |
| 1996-09-03 | $8.69 | $11.17 | 178,800 | — | — |
| 1996-08-30 | $8.69 | $11.17 | 15,200 | — | — |
| 1996-08-29 | $8.56 | $11.01 | 48,800 | — | — |
| 1996-08-28 | $8.44 | $10.85 | 8,400 | — | — |
| 1996-08-27 | $8.44 | $10.85 | 4,800 | — | — |
| 1996-08-26 | $8.50 | $10.93 | 20,400 | — | — |
| 1996-08-23 | $8.56 | $11.01 | 49,600 | — | — |
| 1996-08-22 | $8.56 | $11.01 | 78,000 | — | — |
| 1996-08-21 | $8.38 | $10.77 | 4,000 | — | — |
| 1996-08-20 | $8.38 | $10.77 | 14,000 | — | — |
| 1996-08-19 | $8.38 | $10.77 | 8,800 | — | — |
| 1996-08-16 | $8.44 | $10.85 | 80,400 | — | — |
| 1996-08-15 | $8.31 | $10.69 | 64,000 | — | — |
| 1996-08-14 | $8.31 | $10.69 | 13,600 | — | — |
| 1996-08-13 | $8.28 | $10.65 | 76,800 | — | — |
| 1996-08-12 | $8.31 | $10.69 | 2,000 | — | — |
| 1996-08-09 | $8.13 | $10.45 | 70,800 | — | — |
| 1996-08-08 | $8.13 | $10.45 | 51,600 | — | — |
| 1996-08-07 | $8.06 | $10.37 | 10,400 | — | — |
| 1996-08-06 | $8.00 | $10.29 | 23,600 | — | — |
| 1996-08-05 | $7.88 | $10.12 | 62,000 | — | — |
| 1996-08-02 | $7.69 | $9.88 | 13,600 | — | — |
| 1996-08-01 | $7.88 | $10.12 | 4,800 | — | — |
| 1996-07-31 | $7.69 | $9.88 | 3,200 | — | — |
| 1996-07-30 | $7.69 | $9.88 | 15,600 | — | — |
| 1996-07-29 | $7.75 | $9.96 | 4,800 | — | — |
| 1996-07-26 | $7.88 | $10.12 | 2,000 | — | — |
| 1996-07-25 | $7.69 | $9.88 | 6,800 | — | — |
| 1996-07-24 | $7.69 | $9.88 | 38,400 | — | — |
| 1996-07-23 | $7.75 | $9.96 | 19,200 | — | — |
| 1996-07-22 | $7.75 | $9.96 | 21,600 | — | — |
| 1996-07-19 | $7.81 | $10.04 | 8,000 | — | — |
| 1996-07-18 | $7.88 | $10.12 | 17,200 | — | — |
| 1996-07-17 | $7.78 | $10.00 | 29,200 | — | — |
| 1996-07-16 | $7.75 | $9.96 | 34,000 | — | — |
| 1996-07-15 | $7.69 | $9.88 | 11,200 | — | — |
| 1996-07-12 | $7.69 | $9.88 | 2,800 | — | — |
| 1996-07-11 | $7.69 | $9.88 | 13,600 | — | — |
| 1996-07-10 | $7.72 | $9.92 | 9,200 | — | — |
| 1996-07-09 | $7.78 | $10.00 | 20,400 | — | — |
| 1996-07-08 | $7.88 | $10.12 | 4,400 | — | — |
| 1996-07-05 | $7.84 | $10.08 | 6,400 | — | — |
| 1996-07-03 | $7.69 | $9.88 | 6,400 | — | — |
| 1996-07-02 | $7.78 | $10.00 | 13,600 | — | — |
| 1996-07-01 | $7.81 | $10.04 | 11,200 | — | — |
| 1996-06-28 | $7.78 | $10.00 | 14,800 | — | — |
| 1996-06-27 | $7.88 | $10.12 | 2,800 | — | — |
| 1996-06-26 | $7.72 | $9.92 | 26,000 | — | — |
| 1996-06-25 | $7.69 | $9.88 | 41,200 | — | — |
| 1996-06-24 | $7.88 | $10.12 | 28,400 | — | — |
| 1996-06-21 | $8.00 | $10.29 | 10,000 | — | — |
| 1996-06-20 | $7.88 | $10.12 | 13,600 | — | — |
| 1996-06-19 | $8.00 | $10.29 | 12,800 | — | — |
| 1996-06-18 | $8.00 | $10.29 | 22,800 | — | — |
| 1996-06-17 | $8.00 | $10.29 | 6,000 | — | — |
| 1996-06-14 | $8.00 | $10.29 | 11,600 | — | — |
| 1996-06-13 | $7.94 | $10.21 | 72,400 | — | — |
| 1996-06-12 | $7.94 | $10.21 | 12,400 | — | — |
| 1996-06-11 | $8.00 | $10.18 | 38,400 | — | — |
| 1996-06-10 | $7.94 | $10.10 | 31,200 | — | — |
| 1996-06-07 | $8.13 | $10.34 | 3,600 | — | — |
| 1996-06-06 | $7.94 | $10.10 | 26,400 | — | — |
| 1996-06-05 | $7.94 | $10.10 | 5,200 | — | — |
| 1996-06-04 | $8.13 | $10.34 | 64,800 | — | — |
| 1996-06-03 | $7.94 | $10.10 | 82,000 | — | — |
| 1996-05-31 | $8.13 | $10.34 | 12,400 | — | — |
| 1996-05-30 | $7.97 | $10.14 | 3,200 | — | — |
| 1996-05-29 | $8.13 | $10.34 | 1,200 | — | — |
| 1996-05-28 | $7.94 | $10.10 | 17,600 | — | — |
| 1996-05-24 | $7.94 | $10.10 | 32,400 | — | — |
| 1996-05-23 | $8.00 | $10.18 | 8,000 | — | — |
| 1996-05-22 | $8.13 | $10.34 | 8,800 | — | — |
| 1996-05-21 | $8.03 | $10.22 | 18,000 | — | — |
| 1996-05-20 | $7.94 | $10.10 | 20,400 | — | — |
| 1996-05-17 | $8.13 | $10.34 | 11,600 | — | — |
| 1996-05-16 | $7.94 | $10.10 | 40,800 | — | — |
| 1996-05-15 | $7.94 | $10.10 | 12,800 | — | — |
| 1996-05-14 | $7.94 | $10.10 | 48,400 | — | — |
| 1996-05-13 | $7.78 | $9.90 | 61,600 | — | — |
| 1996-05-10 | $7.75 | $9.86 | 39,600 | — | — |
| 1996-05-09 | $7.94 | $10.10 | 11,600 | — | — |
| 1996-05-08 | $7.69 | $9.78 | 27,200 | — | — |
| 1996-05-07 | $7.81 | $9.94 | 18,800 | — | — |
| 1996-05-06 | $7.81 | $9.94 | 6,400 | — | — |
| 1996-05-03 | $7.88 | $10.02 | 8,800 | — | — |
| 1996-05-02 | $7.94 | $10.10 | 1,600 | — | — |
| 1996-05-01 | $7.94 | $10.10 | 17,600 | — | — |
| 1996-04-30 | $7.88 | $10.02 | 14,800 | — | — |
| 1996-04-29 | $8.06 | $10.26 | 24,400 | — | — |
| 1996-04-26 | $8.06 | $10.26 | 18,400 | — | — |
| 1996-04-25 | $8.00 | $10.18 | 0 | — | — |
| 1996-04-24 | $8.00 | $10.18 | 64,000 | — | — |
| 1996-04-23 | $8.06 | $10.26 | 40,800 | — | — |
| 1996-04-22 | $8.02 | $10.20 | 26,800 | — | — |
| 1996-04-19 | $8.00 | $10.18 | 28,800 | — | — |
| 1996-04-18 | $8.00 | $10.18 | 11,200 | — | — |
| 1996-04-17 | $8.00 | $10.18 | 36,800 | — | — |
| 1996-04-16 | $8.00 | $10.18 | 17,600 | — | — |
| 1996-04-15 | $8.13 | $10.34 | 8,400 | — | — |
| 1996-04-12 | $8.06 | $10.26 | 8,000 | — | — |
| 1996-04-11 | $8.25 | $10.50 | 46,400 | — | — |
| 1996-04-10 | $8.13 | $10.34 | 104,400 | — | — |
| 1996-04-09 | $8.09 | $10.30 | 37,600 | — | — |
| 1996-04-08 | $8.16 | $10.38 | 88,400 | — | — |
| 1996-04-04 | $8.13 | $10.34 | 40,400 | — | — |
| 1996-04-03 | $8.06 | $10.26 | 49,600 | — | — |
| 1996-04-02 | $8.06 | $10.26 | 18,800 | — | — |
| 1996-04-01 | $7.88 | $10.02 | 114,400 | — | — |
| 1996-03-29 | $7.75 | $9.86 | 46,000 | — | — |
| 1996-03-28 | $7.78 | $9.90 | 59,200 | — | — |
| 1996-03-27 | $7.72 | $9.82 | 10,800 | — | — |
| 1996-03-26 | $7.56 | $9.62 | 74,000 | — | — |
| 1996-03-25 | $7.69 | $9.78 | 38,400 | — | — |
| 1996-03-22 | $7.75 | $9.86 | 7,200 | — | — |
| 1996-03-21 | $7.63 | $9.70 | 15,200 | — | — |
| 1996-03-20 | $7.69 | $9.78 | 48,400 | — | — |
| 1996-03-19 | $7.75 | $9.86 | 46,000 | — | — |
| 1996-03-18 | $7.69 | $9.78 | 2,800 | — | — |
| 1996-03-15 | $7.80 | $9.92 | 55,600 | — | — |
| 1996-03-14 | $7.69 | $9.78 | 2,800 | — | — |
| 1996-03-13 | $7.69 | $9.78 | 3,200 | — | — |
| 1996-03-12 | $7.81 | $9.84 | 126,400 | — | — |
| 1996-03-11 | $7.94 | $9.99 | 33,200 | — | — |
| 1996-03-08 | $7.81 | $9.84 | 15,200 | — | — |
| 1996-03-07 | $8.06 | $10.15 | 12,800 | — | — |
| 1996-03-06 | $7.97 | $10.03 | 16,000 | — | — |
| 1996-03-05 | $7.97 | $10.03 | 18,400 | — | — |
| 1996-03-04 | $7.88 | $9.91 | 44,800 | — | — |
| 1996-03-01 | $7.88 | $9.91 | 22,800 | — | — |
| 1996-02-29 | $7.88 | $9.91 | 10,000 | — | — |
| 1996-02-28 | $7.88 | $9.91 | 6,400 | — | — |
| 1996-02-27 | $7.88 | $9.91 | 14,800 | — | — |
| 1996-02-26 | $7.88 | $9.91 | 7,600 | — | — |
| 1996-02-23 | $8.06 | $10.15 | 11,600 | — | — |
| 1996-02-22 | $7.88 | $9.91 | 13,600 | — | — |
| 1996-02-21 | $8.09 | $10.19 | 17,600 | — | — |
| 1996-02-20 | $8.00 | $10.07 | 7,600 | — | — |
| 1996-02-16 | $8.13 | $10.23 | 7,200 | — | — |
| 1996-02-15 | $8.00 | $10.07 | 6,400 | — | — |
| 1996-02-14 | $8.13 | $10.23 | 2,400 | — | — |
| 1996-02-13 | $7.94 | $9.99 | 10,400 | — | — |
| 1996-02-12 | $8.05 | $10.13 | 21,200 | — | — |
| 1996-02-09 | $7.88 | $9.91 | 8,400 | — | — |
| 1996-02-08 | $8.03 | $10.11 | 60,000 | — | — |
| 1996-02-07 | $8.06 | $10.15 | 23,200 | — | — |
| 1996-02-06 | $7.88 | $9.91 | 18,800 | — | — |
| 1996-02-05 | $7.94 | $9.99 | 14,400 | — | — |
| 1996-02-02 | $8.06 | $10.15 | 6,800 | — | — |
| 1996-02-01 | $8.06 | $10.15 | 14,400 | — | — |
| 1996-01-31 | $8.06 | $10.15 | 4,400 | — | — |
| 1996-01-30 | $7.88 | $9.91 | 17,600 | — | — |
| 1996-01-29 | $7.84 | $9.88 | 2,400 | — | — |
| 1996-01-26 | $8.06 | $10.15 | 13,600 | — | — |
| 1996-01-25 | $7.81 | $9.84 | 8,400 | — | — |
| 1996-01-24 | $7.81 | $9.84 | 9,600 | — | — |
| 1996-01-23 | $7.81 | $9.84 | 3,200 | — | — |
| 1996-01-22 | $8.06 | $10.15 | 800 | — | — |
| 1996-01-19 | $7.81 | $9.84 | 3,200 | — | — |
| 1996-01-18 | $7.81 | $9.84 | 16,800 | — | — |
| 1996-01-17 | $7.88 | $9.91 | 20,800 | — | — |
| 1996-01-16 | $8.06 | $10.15 | 19,200 | — | — |
| 1996-01-15 | $7.88 | $9.91 | 4,800 | — | — |
| 1996-01-12 | $7.88 | $9.91 | 5,600 | — | — |
| 1996-01-11 | $8.06 | $10.15 | 8,800 | — | — |
| 1996-01-10 | $8.13 | $10.23 | 46,400 | — | — |
| 1996-01-09 | $7.94 | $9.99 | 34,000 | — | — |
| 1996-01-08 | $7.94 | $9.99 | 10,800 | — | — |
| 1996-01-05 | $8.19 | $10.31 | 8,000 | — | — |
| 1996-01-04 | $8.00 | $10.07 | 9,600 | — | — |
| 1996-01-03 | $8.00 | $10.07 | 2,000 | — | — |
| 1996-01-02 | $8.19 | $10.31 | 6,400 | — | — |