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
- 1992-09-22 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 | $7.38 | $7.38 | 155,200 | — | — |
| 1996-12-30 | $7.16 | $7.16 | 54,800 | — | — |
| 1996-12-27 | $7.47 | $7.47 | 6,000 | — | — |
| 1996-12-26 | $7.38 | $7.38 | 8,800 | — | — |
| 1996-12-24 | $7.63 | $7.63 | 60,400 | — | — |
| 1996-12-23 | $7.28 | $7.28 | 83,600 | — | — |
| 1996-12-20 | $7.38 | $7.38 | 78,400 | — | — |
| 1996-12-19 | $7.16 | $7.16 | 52,000 | — | — |
| 1996-12-18 | $7.25 | $7.25 | 356,800 | — | — |
| 1996-12-17 | $7.56 | $7.56 | 12,400 | — | — |
| 1996-12-16 | $7.53 | $7.53 | 94,000 | — | — |
| 1996-12-13 | $7.19 | $7.19 | 73,200 | — | — |
| 1996-12-12 | $7.25 | $7.25 | 18,000 | — | — |
| 1996-12-11 | $7.25 | $7.25 | 12,800 | — | — |
| 1996-12-10 | $7.47 | $7.47 | 35,600 | — | — |
| 1996-12-09 | $7.31 | $7.31 | 72,000 | — | — |
| 1996-12-06 | $7.50 | $7.50 | 83,600 | — | — |
| 1996-12-05 | $7.53 | $7.53 | 68,400 | — | — |
| 1996-12-04 | $7.59 | $7.59 | 109,200 | — | — |
| 1996-12-03 | $7.72 | $7.72 | 292,400 | — | — |
| 1996-12-02 | $7.63 | $7.63 | 49,200 | — | — |
| 1996-11-29 | $7.50 | $7.50 | 2,000 | — | — |
| 1996-11-27 | $7.25 | $7.25 | 60,800 | — | — |
| 1996-11-26 | $7.25 | $7.25 | 44,400 | — | — |
| 1996-11-25 | $7.56 | $7.56 | 384,000 | — | — |
| 1996-11-22 | $7.63 | $7.63 | 87,600 | — | — |
| 1996-11-21 | $7.63 | $7.63 | 146,800 | — | — |
| 1996-11-20 | $7.78 | $7.78 | 122,800 | — | — |
| 1996-11-19 | $8.31 | $8.31 | 90,400 | — | — |
| 1996-11-18 | $8.69 | $8.69 | 4,800 | — | — |
| 1996-11-15 | $8.59 | $8.59 | 244,000 | — | — |
| 1996-11-14 | $8.00 | $8.00 | 44,400 | — | — |
| 1996-11-13 | $8.25 | $8.25 | 165,200 | — | — |
| 1996-11-12 | $8.25 | $8.25 | 120,400 | — | — |
| 1996-11-11 | $8.00 | $8.00 | 128,000 | — | — |
| 1996-11-08 | $8.38 | $8.38 | 254,400 | — | — |
| 1996-11-07 | $8.25 | $8.25 | 437,600 | — | — |
| 1996-11-06 | $7.88 | $7.88 | 149,200 | — | — |
| 1996-11-05 | $7.25 | $7.25 | 84,400 | — | — |
| 1996-11-04 | $7.25 | $7.25 | 192,400 | — | — |
| 1996-11-01 | $7.44 | $7.44 | 5,200 | — | — |
| 1996-10-31 | $7.69 | $7.69 | 370,400 | — | — |
| 1996-10-30 | $7.94 | $7.94 | 94,000 | — | — |
| 1996-10-29 | $8.06 | $8.06 | 57,200 | — | — |
| 1996-10-28 | $8.31 | $8.31 | 81,200 | — | — |
| 1996-10-25 | $8.31 | $8.31 | 501,200 | — | — |
| 1996-10-24 | $8.25 | $8.25 | 204,800 | — | — |
| 1996-10-23 | $7.84 | $7.84 | 289,600 | — | — |
| 1996-10-22 | $7.13 | $7.13 | 835,600 | — | — |
| 1996-10-21 | $7.38 | $7.38 | 308,400 | — | — |
| 1996-10-18 | $7.38 | $7.38 | 38,400 | — | — |
| 1996-10-17 | $7.38 | $7.38 | 332,400 | — | — |
| 1996-10-16 | $7.34 | $7.34 | 401,200 | — | — |
| 1996-10-15 | $7.25 | $7.25 | 241,200 | — | — |
| 1996-10-14 | $7.75 | $7.75 | 40,000 | — | — |
| 1996-10-11 | $8.00 | $8.00 | 97,200 | — | — |
| 1996-10-10 | $8.03 | $8.03 | 1,574,400 | — | — |
| 1996-10-09 | $8.38 | $8.38 | 2,800 | — | — |
| 1996-10-08 | $8.00 | $8.00 | 106,000 | — | — |
| 1996-10-07 | $8.25 | $8.25 | 65,200 | — | — |
| 1996-10-04 | $8.56 | $8.56 | 30,000 | — | — |
| 1996-10-03 | $8.25 | $8.25 | 8,400 | — | — |
| 1996-10-02 | $8.34 | $8.34 | 400 | — | — |
| 1996-10-01 | $8.50 | $8.50 | 89,200 | — | — |
| 1996-09-30 | $8.56 | $8.56 | 95,600 | — | — |
| 1996-09-27 | $8.75 | $8.75 | 77,600 | — | — |
| 1996-09-26 | $8.50 | $8.50 | 59,200 | — | — |
| 1996-09-25 | $8.50 | $8.50 | 31,600 | — | — |
| 1996-09-24 | $8.50 | $8.50 | 0 | — | — |
| 1996-09-23 | $8.50 | $8.50 | 126,400 | — | — |
| 1996-09-20 | $8.56 | $8.56 | 584,000 | — | — |
| 1996-09-19 | $8.75 | $8.75 | 275,200 | — | — |
| 1996-09-18 | $8.47 | $8.47 | 313,600 | — | — |
| 1996-09-17 | $8.66 | $8.66 | 36,000 | — | — |
| 1996-09-16 | $8.63 | $8.63 | 135,200 | — | — |
| 1996-09-13 | $9.00 | $9.00 | 189,200 | — | — |
| 1996-09-12 | $9.38 | $9.38 | 31,600 | — | — |
| 1996-09-11 | $9.06 | $9.06 | 2,400 | — | — |
| 1996-09-10 | $9.22 | $9.22 | 24,400 | — | — |
| 1996-09-09 | $9.22 | $9.22 | 124,400 | — | — |
| 1996-09-06 | $9.31 | $9.31 | 800 | — | — |
| 1996-09-05 | $9.25 | $9.25 | 8,800 | — | — |
| 1996-09-04 | $9.28 | $9.28 | 10,800 | — | — |
| 1996-09-03 | $9.25 | $9.25 | 27,600 | — | — |
| 1996-08-30 | $9.38 | $9.38 | 35,200 | — | — |
| 1996-08-29 | $9.31 | $9.31 | 84,000 | — | — |
| 1996-08-28 | $9.19 | $9.19 | 126,000 | — | — |
| 1996-08-27 | $9.50 | $9.50 | 172,000 | — | — |
| 1996-08-26 | $9.13 | $9.13 | 400 | — | — |
| 1996-08-23 | $9.16 | $9.16 | 216,000 | — | — |
| 1996-08-22 | $9.31 | $9.31 | 31,200 | — | — |
| 1996-08-21 | $9.19 | $9.19 | 110,000 | — | — |
| 1996-08-20 | $9.13 | $9.13 | 3,600 | — | — |
| 1996-08-19 | $9.13 | $9.13 | 105,600 | — | — |
| 1996-08-16 | $9.38 | $9.38 | 106,400 | — | — |
| 1996-08-15 | $9.56 | $9.56 | 149,200 | — | — |
| 1996-08-14 | $9.50 | $9.50 | 11,600 | — | — |
| 1996-08-13 | $9.69 | $9.69 | 52,000 | — | — |
| 1996-08-12 | $9.81 | $9.81 | 88,000 | — | — |
| 1996-08-09 | $9.75 | $9.75 | 30,800 | — | — |
| 1996-08-08 | $10.06 | $10.06 | 46,000 | — | — |
| 1996-08-07 | $9.88 | $9.88 | 51,600 | — | — |
| 1996-08-06 | $9.50 | $9.50 | 179,200 | — | — |
| 1996-08-05 | $9.50 | $9.50 | 298,400 | — | — |
| 1996-08-02 | $10.06 | $10.06 | 122,400 | — | — |
| 1996-08-01 | $9.63 | $9.63 | 623,200 | — | — |
| 1996-07-31 | $9.66 | $9.66 | 222,000 | — | — |
| 1996-07-30 | $8.81 | $8.81 | 82,800 | — | — |
| 1996-07-29 | $8.69 | $8.69 | 10,800 | — | — |
| 1996-07-26 | $8.31 | $8.31 | 14,400 | — | — |
| 1996-07-25 | $8.31 | $8.31 | 2,800 | — | — |
| 1996-07-24 | $8.63 | $8.63 | 94,800 | — | — |
| 1996-07-23 | $8.13 | $8.13 | 29,600 | — | — |
| 1996-07-22 | $8.25 | $8.25 | 42,400 | — | — |
| 1996-07-19 | $8.31 | $8.31 | 14,400 | — | — |
| 1996-07-18 | $8.50 | $8.50 | 159,600 | — | — |
| 1996-07-17 | $7.69 | $7.69 | 248,000 | — | — |
| 1996-07-16 | $7.25 | $7.25 | 168,800 | — | — |
| 1996-07-15 | $7.88 | $7.88 | 132,000 | — | — |
| 1996-07-12 | $8.44 | $8.44 | 12,800 | — | — |
| 1996-07-11 | $8.50 | $8.50 | 75,600 | — | — |
| 1996-07-10 | $8.31 | $8.31 | 70,400 | — | — |
| 1996-07-09 | $8.69 | $8.69 | 172,800 | — | — |
| 1996-07-08 | $8.31 | $8.31 | 237,200 | — | — |
| 1996-07-05 | $8.78 | $8.78 | 88,800 | — | — |
| 1996-07-03 | $9.38 | $9.38 | 2,400 | — | — |
| 1996-07-02 | $9.38 | $9.38 | 64,000 | — | — |
| 1996-07-01 | $9.28 | $9.28 | 130,000 | — | — |
| 1996-06-28 | $9.31 | $9.31 | 135,200 | — | — |
| 1996-06-27 | $9.31 | $9.31 | 80,000 | — | — |
| 1996-06-26 | $9.13 | $9.13 | 87,600 | — | — |
| 1996-06-25 | $9.14 | $9.14 | 4,000 | — | — |
| 1996-06-24 | $9.13 | $9.13 | 73,200 | — | — |
| 1996-06-21 | $9.38 | $9.38 | 34,000 | — | — |
| 1996-06-20 | $9.25 | $9.25 | 48,800 | — | — |
| 1996-06-19 | $9.38 | $9.38 | 66,800 | — | — |
| 1996-06-18 | $9.44 | $9.44 | 94,400 | — | — |
| 1996-06-17 | $10.19 | $10.19 | 246,000 | — | — |
| 1996-06-14 | $10.13 | $10.13 | 387,200 | — | — |
| 1996-06-13 | $10.19 | $10.19 | 15,200 | — | — |
| 1996-06-12 | $10.25 | $10.25 | 148,000 | — | — |
| 1996-06-11 | $10.06 | $10.06 | 10,000 | — | — |
| 1996-06-10 | $10.13 | $10.13 | 92,400 | — | — |
| 1996-06-07 | $10.25 | $10.25 | 31,600 | — | — |
| 1996-06-06 | $10.69 | $10.69 | 952,800 | — | — |
| 1996-06-05 | $10.63 | $10.63 | 75,600 | — | — |
| 1996-06-04 | $10.63 | $10.63 | 271,600 | — | — |
| 1996-06-03 | $10.13 | $10.13 | 142,800 | — | — |
| 1996-05-31 | $10.06 | $10.06 | 286,800 | — | — |
| 1996-05-30 | $9.75 | $9.75 | 20,400 | — | — |
| 1996-05-29 | $9.63 | $9.63 | 36,400 | — | — |
| 1996-05-28 | $9.31 | $9.31 | 146,000 | — | — |
| 1996-05-24 | $9.25 | $9.25 | 153,200 | — | — |
| 1996-05-23 | $9.44 | $9.44 | 96,400 | — | — |
| 1996-05-22 | $9.19 | $9.19 | 141,200 | — | — |
| 1996-05-21 | $9.25 | $9.25 | 45,200 | — | — |
| 1996-05-20 | $9.00 | $9.00 | 74,400 | — | — |
| 1996-05-17 | $9.31 | $9.31 | 46,000 | — | — |
| 1996-05-16 | $9.09 | $9.09 | 360,000 | — | — |
| 1996-05-15 | $9.19 | $9.19 | 18,400 | — | — |
| 1996-05-14 | $8.94 | $8.94 | 41,200 | — | — |
| 1996-05-13 | $9.00 | $9.00 | 169,200 | — | — |
| 1996-05-10 | $8.44 | $8.44 | 56,000 | — | — |
| 1996-05-09 | $8.44 | $8.44 | 77,200 | — | — |
| 1996-05-08 | $7.94 | $7.94 | 68,000 | — | — |
| 1996-05-07 | $8.38 | $8.38 | 150,000 | — | — |
| 1996-05-06 | $8.00 | $8.00 | 252,000 | — | — |
| 1996-05-03 | $8.61 | $8.61 | 75,600 | — | — |
| 1996-05-02 | $8.38 | $8.38 | 40,400 | — | — |
| 1996-05-01 | $8.63 | $8.63 | 295,600 | — | — |
| 1996-04-30 | $8.28 | $8.28 | 153,200 | — | — |
| 1996-04-29 | $8.25 | $8.25 | 380,800 | — | — |
| 1996-04-26 | $8.19 | $8.19 | 348,400 | — | — |
| 1996-04-25 | $8.69 | $8.69 | 57,600 | — | — |
| 1996-04-24 | $8.75 | $8.75 | 190,800 | — | — |
| 1996-04-23 | $8.69 | $8.69 | 52,000 | — | — |
| 1996-04-22 | $8.81 | $8.81 | 245,200 | — | — |
| 1996-04-19 | $8.63 | $8.63 | 76,800 | — | — |
| 1996-04-18 | $8.69 | $8.69 | 477,200 | — | — |
| 1996-04-17 | $8.94 | $8.94 | 405,200 | — | — |
| 1996-04-16 | $9.75 | $9.75 | 127,600 | — | — |
| 1996-04-15 | $9.38 | $9.38 | 14,400 | — | — |
| 1996-04-12 | $9.50 | $9.50 | 80,400 | — | — |
| 1996-04-11 | $9.50 | $9.50 | 116,400 | — | — |
| 1996-04-10 | $9.14 | $9.14 | 252,800 | — | — |
| 1996-04-09 | $8.91 | $8.91 | 143,200 | — | — |
| 1996-04-08 | $8.63 | $8.63 | 152,000 | — | — |
| 1996-04-04 | $9.13 | $9.13 | 42,400 | — | — |
| 1996-04-03 | $9.38 | $9.38 | 101,600 | — | — |
| 1996-04-02 | $9.38 | $9.38 | 100,800 | — | — |
| 1996-04-01 | $9.28 | $9.28 | 324,400 | — | — |
| 1996-03-29 | $9.50 | $9.50 | 48,800 | — | — |
| 1996-03-28 | $9.19 | $9.19 | 1,600 | — | — |
| 1996-03-27 | $9.13 | $9.13 | 2,800 | — | — |
| 1996-03-26 | $9.31 | $9.31 | 35,600 | — | — |
| 1996-03-25 | $9.63 | $9.63 | 208,000 | — | — |
| 1996-03-22 | $9.63 | $9.63 | 39,200 | — | — |
| 1996-03-21 | $9.63 | $9.63 | 256,800 | — | — |
| 1996-03-20 | $9.19 | $9.19 | 242,400 | — | — |
| 1996-03-19 | $9.03 | $9.03 | 56,400 | — | — |
| 1996-03-18 | $8.88 | $8.88 | 35,600 | — | — |
| 1996-03-15 | $8.81 | $8.81 | 9,200 | — | — |
| 1996-03-14 | $8.81 | $8.81 | 3,600 | — | — |
| 1996-03-13 | $8.88 | $8.88 | 44,800 | — | — |
| 1996-03-12 | $9.19 | $9.19 | 47,600 | — | — |
| 1996-03-11 | $9.19 | $9.19 | 160,800 | — | — |
| 1996-03-08 | $8.94 | $8.94 | 260,400 | — | — |
| 1996-03-07 | $9.56 | $9.56 | 166,400 | — | — |
| 1996-03-06 | $8.88 | $8.88 | 117,200 | — | — |
| 1996-03-05 | $8.72 | $8.72 | 134,800 | — | — |
| 1996-03-04 | $8.56 | $8.56 | 184,400 | — | — |
| 1996-03-01 | $8.56 | $8.56 | 140,400 | — | — |
| 1996-02-29 | $8.50 | $8.50 | 15,600 | — | — |
| 1996-02-28 | $8.38 | $8.38 | 10,000 | — | — |
| 1996-02-27 | $8.38 | $8.38 | 15,200 | — | — |
| 1996-02-26 | $8.63 | $8.63 | 38,800 | — | — |
| 1996-02-23 | $8.38 | $8.38 | 14,400 | — | — |
| 1996-02-22 | $8.44 | $8.44 | 166,800 | — | — |
| 1996-02-21 | $8.38 | $8.38 | 63,600 | — | — |
| 1996-02-20 | $8.50 | $8.50 | 39,600 | — | — |
| 1996-02-16 | $8.66 | $8.66 | 43,600 | — | — |
| 1996-02-15 | $8.81 | $8.81 | 61,200 | — | — |
| 1996-02-14 | $8.48 | $8.48 | 124,400 | — | — |
| 1996-02-13 | $8.48 | $8.48 | 308,800 | — | — |
| 1996-02-12 | $8.75 | $8.75 | 19,600 | — | — |
| 1996-02-09 | $8.75 | $8.75 | 78,000 | — | — |
| 1996-02-08 | $8.75 | $8.75 | 130,800 | — | — |
| 1996-02-07 | $8.88 | $8.88 | 290,000 | — | — |
| 1996-02-06 | $8.50 | $8.50 | 101,200 | — | — |
| 1996-02-05 | $8.44 | $8.44 | 51,600 | — | — |
| 1996-02-02 | $8.25 | $8.25 | 142,800 | — | — |
| 1996-02-01 | $8.25 | $8.25 | 34,800 | — | — |
| 1996-01-31 | $8.16 | $8.16 | 252,800 | — | — |
| 1996-01-30 | $8.03 | $8.03 | 26,000 | — | — |
| 1996-01-29 | $7.88 | $7.88 | 230,400 | — | — |
| 1996-01-26 | $8.05 | $8.05 | 143,600 | — | — |
| 1996-01-25 | $8.28 | $8.28 | 314,000 | — | — |
| 1996-01-24 | $8.00 | $8.00 | 207,200 | — | — |
| 1996-01-23 | $7.81 | $7.81 | 43,200 | — | — |
| 1996-01-22 | $7.91 | $7.91 | 254,400 | — | — |
| 1996-01-19 | $7.50 | $7.50 | 91,200 | — | — |
| 1996-01-18 | $7.34 | $7.34 | 190,400 | — | — |
| 1996-01-17 | $7.00 | $7.00 | 16,800 | — | — |
| 1996-01-16 | $7.06 | $7.06 | 140,800 | — | — |
| 1996-01-15 | $7.31 | $7.31 | 14,400 | — | — |
| 1996-01-12 | $7.56 | $7.56 | 29,600 | — | — |
| 1996-01-11 | $7.44 | $7.44 | 170,400 | — | — |
| 1996-01-10 | $7.13 | $7.13 | 158,800 | — | — |
| 1996-01-09 | $7.19 | $7.19 | 79,600 | — | — |
| 1996-01-08 | $7.56 | $7.56 | 14,400 | — | — |
| 1996-01-05 | $7.50 | $7.50 | 300,000 | — | — |
| 1996-01-04 | $8.03 | $8.03 | 119,200 | — | — |
| 1996-01-03 | $8.19 | $8.19 | 282,000 | — | — |
| 1996-01-02 | $7.91 | $7.91 | 228,400 | — | — |