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
- 1990-04-20 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 | $8.44 | $9.09 | 50,400 | — | — |
| 1996-12-30 | $8.67 | $9.33 | 6,300 | — | — |
| 1996-12-27 | $8.83 | $9.51 | 6,075 | — | — |
| 1996-12-26 | $8.67 | $9.33 | 11,025 | — | — |
| 1996-12-24 | $8.78 | $9.42 | 12,150 | — | — |
| 1996-12-23 | $8.86 | $9.51 | 28,575 | — | — |
| 1996-12-20 | $8.78 | $9.42 | 77,850 | — | — |
| 1996-12-19 | $8.67 | $9.30 | 48,600 | — | — |
| 1996-12-18 | $8.67 | $9.30 | 143,325 | — | — |
| 1996-12-17 | $8.67 | $9.30 | 71,325 | — | — |
| 1996-12-16 | $8.67 | $9.30 | 3,375 | — | — |
| 1996-12-13 | $8.67 | $9.30 | 13,050 | — | — |
| 1996-12-12 | $8.89 | $9.54 | 36,675 | — | — |
| 1996-12-11 | $9.00 | $9.66 | 106,425 | — | — |
| 1996-12-10 | $9.33 | $10.02 | 45,900 | — | — |
| 1996-12-09 | $8.89 | $9.54 | 43,875 | — | — |
| 1996-12-06 | $9.11 | $9.78 | 22,500 | — | — |
| 1996-12-05 | $8.94 | $9.60 | 71,550 | — | — |
| 1996-12-04 | $8.94 | $9.60 | 75,150 | — | — |
| 1996-12-03 | $9.22 | $9.90 | 38,925 | — | — |
| 1996-12-02 | $9.06 | $9.72 | 11,925 | — | — |
| 1996-11-29 | $8.89 | $9.54 | 27,900 | — | — |
| 1996-11-27 | $9.28 | $9.96 | 68,625 | — | — |
| 1996-11-26 | $8.67 | $9.30 | 47,025 | — | — |
| 1996-11-25 | $8.22 | $8.83 | 18,225 | — | — |
| 1996-11-22 | $8.28 | $8.89 | 3,825 | — | — |
| 1996-11-21 | $8.33 | $8.95 | 277,425 | — | — |
| 1996-11-20 | $8.11 | $8.71 | 425,700 | — | — |
| 1996-11-19 | $8.11 | $8.71 | 100,125 | — | — |
| 1996-11-18 | $8.39 | $9.00 | 256,050 | — | — |
| 1996-11-15 | $8.33 | $8.95 | 14,400 | — | — |
| 1996-11-14 | $8.33 | $8.95 | 5,400 | — | — |
| 1996-11-13 | $8.33 | $8.95 | 88,650 | — | — |
| 1996-11-12 | $8.44 | $9.06 | 201,825 | — | — |
| 1996-11-11 | $8.44 | $9.06 | 153,225 | — | — |
| 1996-11-08 | $8.28 | $8.89 | 117,450 | — | — |
| 1996-11-07 | $8.33 | $8.95 | 318,600 | — | — |
| 1996-11-06 | $9.00 | $9.66 | 29,700 | — | — |
| 1996-11-05 | $8.56 | $9.18 | 21,600 | — | — |
| 1996-11-04 | $8.89 | $9.54 | 23,625 | — | — |
| 1996-11-01 | $8.67 | $9.30 | 4,050 | — | — |
| 1996-10-31 | $8.56 | $9.18 | 549,675 | — | — |
| 1996-10-30 | $8.56 | $9.18 | 31,050 | — | — |
| 1996-10-29 | $8.56 | $9.18 | 75,825 | — | — |
| 1996-10-28 | $8.56 | $9.18 | 51,750 | — | — |
| 1996-10-25 | $9.11 | $9.78 | 43,650 | — | — |
| 1996-10-24 | $8.78 | $9.42 | 26,100 | — | — |
| 1996-10-23 | $9.11 | $9.78 | 79,875 | — | — |
| 1996-10-22 | $8.89 | $9.54 | 29,475 | — | — |
| 1996-10-21 | $9.00 | $9.66 | 15,975 | — | — |
| 1996-10-18 | $8.83 | $9.48 | 304,650 | — | — |
| 1996-10-17 | $9.03 | $9.69 | 28,125 | — | — |
| 1996-10-16 | $9.00 | $9.66 | 7,425 | — | — |
| 1996-10-15 | $9.06 | $9.72 | 678,825 | — | — |
| 1996-10-14 | $9.17 | $9.84 | 19,125 | — | — |
| 1996-10-11 | $9.00 | $9.66 | 6,975 | — | — |
| 1996-10-10 | $9.11 | $9.78 | 8,550 | — | — |
| 1996-10-09 | $9.11 | $9.78 | 2,700 | — | — |
| 1996-10-08 | $9.33 | $10.02 | 121,500 | — | — |
| 1996-10-07 | $8.94 | $9.60 | 13,275 | — | — |
| 1996-10-04 | $8.89 | $9.54 | 76,725 | — | — |
| 1996-10-03 | $9.22 | $9.90 | 463,275 | — | — |
| 1996-10-02 | $9.11 | $9.78 | 22,050 | — | — |
| 1996-10-01 | $8.78 | $9.42 | 122,175 | — | — |
| 1996-09-30 | $9.22 | $9.90 | 28,800 | — | — |
| 1996-09-27 | $9.22 | $9.90 | 44,550 | — | — |
| 1996-09-26 | $8.78 | $9.42 | 177,975 | — | — |
| 1996-09-25 | $8.89 | $9.51 | 15,750 | — | — |
| 1996-09-24 | $9.06 | $9.69 | 162,675 | — | — |
| 1996-09-23 | $8.78 | $9.39 | 217,350 | — | — |
| 1996-09-20 | $9.00 | $9.63 | 50,175 | — | — |
| 1996-09-19 | $9.00 | $9.63 | 753,075 | — | — |
| 1996-09-18 | $8.78 | $9.39 | 2,025 | — | — |
| 1996-09-17 | $9.00 | $9.63 | 154,800 | — | — |
| 1996-09-16 | $8.78 | $9.39 | 222,075 | — | — |
| 1996-09-13 | $8.78 | $9.39 | 51,525 | — | — |
| 1996-09-12 | $9.00 | $9.63 | 67,050 | — | — |
| 1996-09-11 | $8.78 | $9.39 | 127,350 | — | — |
| 1996-09-10 | $8.83 | $9.45 | 46,350 | — | — |
| 1996-09-09 | $8.89 | $9.51 | 165,150 | — | — |
| 1996-09-06 | $9.06 | $9.69 | 457,425 | — | — |
| 1996-09-05 | $8.78 | $9.39 | 22,500 | — | — |
| 1996-09-04 | $8.89 | $9.51 | 60,300 | — | — |
| 1996-09-03 | $8.89 | $9.51 | 130,500 | — | — |
| 1996-08-30 | $8.44 | $9.04 | 428,400 | — | — |
| 1996-08-29 | $8.50 | $9.10 | 129,825 | — | — |
| 1996-08-28 | $8.11 | $8.68 | 89,775 | — | — |
| 1996-08-27 | $8.11 | $8.68 | 25,875 | — | — |
| 1996-08-26 | $8.11 | $8.68 | 133,650 | — | — |
| 1996-08-23 | $8.22 | $8.80 | 23,400 | — | — |
| 1996-08-22 | $8.67 | $9.27 | 33,750 | — | — |
| 1996-08-21 | $8.67 | $9.27 | 22,950 | — | — |
| 1996-08-20 | $8.67 | $9.27 | 104,175 | — | — |
| 1996-08-19 | $8.28 | $8.86 | 17,100 | — | — |
| 1996-08-16 | $8.67 | $9.27 | 78,975 | — | — |
| 1996-08-15 | $8.44 | $9.04 | 71,325 | — | — |
| 1996-08-14 | $8.56 | $9.16 | 70,875 | — | — |
| 1996-08-13 | $8.89 | $9.51 | 97,875 | — | — |
| 1996-08-12 | $9.17 | $9.81 | 35,325 | — | — |
| 1996-08-09 | $9.17 | $9.81 | 47,025 | — | — |
| 1996-08-08 | $9.17 | $9.81 | 62,775 | — | — |
| 1996-08-07 | $9.22 | $9.87 | 132,975 | — | — |
| 1996-08-06 | $9.17 | $9.81 | 107,550 | — | — |
| 1996-08-05 | $9.28 | $9.93 | 25,425 | — | — |
| 1996-08-02 | $9.17 | $9.81 | 16,425 | — | — |
| 1996-08-01 | $9.61 | $10.29 | 72,900 | — | — |
| 1996-07-31 | $9.39 | $10.05 | 62,775 | — | — |
| 1996-07-30 | $9.56 | $10.23 | 50,850 | — | — |
| 1996-07-29 | $9.17 | $9.81 | 5,400 | — | — |
| 1996-07-26 | $9.17 | $9.81 | 3,375 | — | — |
| 1996-07-25 | $9.28 | $9.93 | 7,875 | — | — |
| 1996-07-24 | $9.33 | $9.99 | 6,975 | — | — |
| 1996-07-23 | $9.33 | $9.99 | 10,350 | — | — |
| 1996-07-22 | $9.72 | $10.40 | 2,250 | — | — |
| 1996-07-19 | $9.33 | $9.99 | 33,975 | — | — |
| 1996-07-18 | $9.56 | $10.23 | 145,125 | — | — |
| 1996-07-17 | $9.50 | $10.17 | 23,625 | — | — |
| 1996-07-16 | $9.50 | $10.17 | 20,700 | — | — |
| 1996-07-15 | $9.83 | $10.52 | 36,000 | — | — |
| 1996-07-12 | $9.56 | $10.23 | 61,875 | — | — |
| 1996-07-11 | $9.56 | $10.23 | 52,425 | — | — |
| 1996-07-10 | $10.00 | $10.70 | 73,800 | — | — |
| 1996-07-09 | $10.22 | $10.94 | 200,925 | — | — |
| 1996-07-08 | $10.33 | $11.06 | 92,700 | — | — |
| 1996-07-05 | $10.17 | $10.88 | 21,150 | — | — |
| 1996-07-03 | $9.89 | $10.58 | 11,475 | — | — |
| 1996-07-02 | $10.28 | $11.00 | 82,800 | — | — |
| 1996-07-01 | $10.03 | $10.73 | 74,475 | — | — |
| 1996-06-28 | $10.22 | $10.94 | 96,750 | — | — |
| 1996-06-27 | $10.72 | $11.47 | 36,225 | — | — |
| 1996-06-26 | $11.11 | $11.89 | 102,375 | — | — |
| 1996-06-25 | $11.11 | $11.86 | 40,950 | — | — |
| 1996-06-24 | $10.78 | $11.51 | 63,225 | — | — |
| 1996-06-21 | $10.78 | $11.51 | 129,375 | — | — |
| 1996-06-20 | $10.94 | $11.68 | 83,925 | — | — |
| 1996-06-19 | $11.00 | $11.74 | 42,750 | — | — |
| 1996-06-18 | $10.83 | $11.57 | 438,075 | — | — |
| 1996-06-17 | $10.94 | $11.68 | 83,475 | — | — |
| 1996-06-14 | $10.78 | $11.51 | 98,775 | — | — |
| 1996-06-13 | $10.67 | $11.39 | 132,525 | — | — |
| 1996-06-12 | $10.67 | $11.39 | 92,025 | — | — |
| 1996-06-11 | $10.61 | $11.33 | 136,125 | — | — |
| 1996-06-10 | $10.83 | $11.57 | 98,775 | — | — |
| 1996-06-07 | $10.50 | $11.21 | 177,300 | — | — |
| 1996-06-06 | $10.00 | $10.68 | 157,950 | — | — |
| 1996-06-05 | $10.00 | $10.68 | 73,800 | — | — |
| 1996-06-04 | $10.06 | $10.74 | 153,000 | — | — |
| 1996-06-03 | $9.89 | $10.56 | 42,300 | — | — |
| 1996-05-31 | $9.83 | $10.50 | 20,250 | — | — |
| 1996-05-30 | $10.00 | $10.68 | 185,400 | — | — |
| 1996-05-29 | $9.94 | $10.62 | 178,425 | — | — |
| 1996-05-28 | $10.22 | $10.91 | 93,375 | — | — |
| 1996-05-24 | $10.50 | $11.21 | 96,525 | — | — |
| 1996-05-23 | $10.22 | $10.91 | 85,050 | — | — |
| 1996-05-22 | $10.44 | $11.15 | 61,200 | — | — |
| 1996-05-21 | $10.78 | $11.51 | 108,000 | — | — |
| 1996-05-20 | $10.67 | $11.39 | 19,800 | — | — |
| 1996-05-17 | $10.83 | $11.57 | 113,850 | — | — |
| 1996-05-16 | $10.78 | $11.51 | 228,375 | — | — |
| 1996-05-15 | $11.89 | $12.69 | 824,625 | — | — |
| 1996-05-14 | $10.94 | $11.68 | 530,775 | — | — |
| 1996-05-13 | $10.44 | $11.15 | 195,075 | — | — |
| 1996-05-10 | $10.22 | $10.91 | 445,725 | — | — |
| 1996-05-09 | $9.78 | $10.44 | 375,525 | — | — |
| 1996-05-08 | $9.17 | $9.79 | 92,475 | — | — |
| 1996-05-07 | $9.22 | $9.85 | 114,075 | — | — |
| 1996-05-06 | $9.17 | $9.79 | 180,000 | — | — |
| 1996-05-03 | $8.94 | $9.55 | 102,150 | — | — |
| 1996-05-02 | $8.89 | $9.49 | 389,700 | — | — |
| 1996-05-01 | $8.89 | $9.49 | 171,000 | — | — |
| 1996-04-30 | $8.78 | $9.37 | 272,700 | — | — |
| 1996-04-29 | $8.67 | $9.25 | 131,175 | — | — |
| 1996-04-26 | $8.72 | $9.31 | 7,875 | — | — |
| 1996-04-25 | $8.72 | $9.31 | 194,625 | — | — |
| 1996-04-24 | $8.83 | $9.43 | 301,500 | — | — |
| 1996-04-23 | $8.78 | $9.37 | 307,800 | — | — |
| 1996-04-22 | $8.72 | $9.31 | 13,275 | — | — |
| 1996-04-19 | $8.74 | $9.33 | 262,913 | — | — |
| 1996-04-18 | $8.78 | $9.37 | 200,138 | — | — |
| 1996-04-17 | $8.74 | $9.33 | 121,838 | — | — |
| 1996-04-16 | $8.74 | $9.33 | 55,013 | — | — |
| 1996-04-15 | $8.81 | $9.41 | 119,138 | — | — |
| 1996-04-12 | $8.74 | $9.33 | 22,275 | — | — |
| 1996-04-11 | $8.81 | $9.41 | 12,150 | — | — |
| 1996-04-10 | $8.81 | $9.41 | 115,763 | — | — |
| 1996-04-09 | $8.78 | $9.37 | 206,888 | — | — |
| 1996-04-08 | $8.70 | $9.29 | 122,513 | — | — |
| 1996-04-04 | $8.70 | $9.29 | 44,550 | — | — |
| 1996-04-03 | $8.81 | $9.41 | 100,913 | — | — |
| 1996-04-02 | $8.89 | $9.49 | 139,050 | — | — |
| 1996-04-01 | $8.80 | $9.39 | 16,200 | — | — |
| 1996-03-29 | $8.74 | $9.33 | 212,288 | — | — |
| 1996-03-28 | $8.78 | $9.37 | 101,925 | — | — |
| 1996-03-27 | $8.78 | $9.37 | 212,625 | — | — |
| 1996-03-26 | $8.59 | $9.08 | 75,263 | — | — |
| 1996-03-25 | $8.52 | $9.00 | 13,838 | — | — |
| 1996-03-22 | $8.52 | $9.00 | 114,750 | — | — |
| 1996-03-21 | $8.30 | $8.77 | 198,113 | — | — |
| 1996-03-20 | $8.26 | $8.73 | 97,200 | — | — |
| 1996-03-19 | $8.30 | $8.77 | 275,400 | — | — |
| 1996-03-18 | $8.30 | $8.77 | 484,650 | — | — |
| 1996-03-15 | $8.07 | $8.53 | 121,500 | — | — |
| 1996-03-14 | $8.19 | $8.65 | 53,663 | — | — |
| 1996-03-13 | $8.19 | $8.65 | 170,100 | — | — |
| 1996-03-12 | $8.26 | $8.73 | 45,563 | — | — |
| 1996-03-11 | $8.19 | $8.65 | 60,750 | — | — |
| 1996-03-08 | $8.19 | $8.65 | 214,988 | — | — |
| 1996-03-07 | $8.26 | $8.73 | 658,463 | — | — |
| 1996-03-06 | $8.33 | $8.81 | 15,525 | — | — |
| 1996-03-05 | $8.33 | $8.81 | 139,050 | — | — |
| 1996-03-04 | $8.37 | $8.85 | 119,138 | — | — |
| 1996-03-01 | $8.15 | $8.61 | 19,913 | — | — |
| 1996-02-29 | $8.22 | $8.69 | 25,650 | — | — |
| 1996-02-28 | $8.26 | $8.73 | 55,688 | — | — |
| 1996-02-27 | $8.30 | $8.77 | 126,563 | — | — |
| 1996-02-26 | $8.26 | $8.73 | 55,013 | — | — |
| 1996-02-23 | $8.37 | $8.85 | 278,775 | — | — |
| 1996-02-22 | $8.59 | $9.08 | 122,850 | — | — |
| 1996-02-21 | $8.63 | $9.12 | 66,150 | — | — |
| 1996-02-20 | $8.63 | $9.12 | 151,538 | — | — |
| 1996-02-16 | $8.65 | $9.14 | 77,963 | — | — |
| 1996-02-15 | $8.56 | $9.04 | 44,888 | — | — |
| 1996-02-14 | $8.59 | $9.08 | 90,113 | — | — |
| 1996-02-13 | $8.63 | $9.12 | 173,138 | — | — |
| 1996-02-12 | $8.70 | $9.20 | 22,950 | — | — |
| 1996-02-09 | $8.81 | $9.32 | 12,488 | — | — |
| 1996-02-08 | $8.78 | $9.28 | 46,238 | — | — |
| 1996-02-07 | $8.67 | $9.16 | 71,213 | — | — |
| 1996-02-06 | $8.78 | $9.28 | 15,525 | — | — |
| 1996-02-05 | $8.70 | $9.20 | 196,088 | — | — |
| 1996-02-02 | $8.63 | $9.12 | 119,813 | — | — |
| 1996-02-01 | $8.74 | $9.24 | 56,363 | — | — |
| 1996-01-31 | $8.81 | $9.32 | 12,488 | — | — |
| 1996-01-30 | $8.74 | $9.24 | 27,000 | — | — |
| 1996-01-29 | $8.67 | $9.16 | 6,075 | — | — |
| 1996-01-26 | $8.70 | $9.20 | 73,238 | — | — |
| 1996-01-25 | $8.67 | $9.16 | 1,688 | — | — |
| 1996-01-24 | $8.67 | $9.16 | 61,088 | — | — |
| 1996-01-23 | $8.67 | $9.16 | 19,575 | — | — |
| 1996-01-22 | $8.63 | $9.12 | 115,425 | — | — |
| 1996-01-19 | $8.59 | $9.08 | 317,925 | — | — |
| 1996-01-18 | $8.37 | $8.85 | 313,200 | — | — |
| 1996-01-17 | $8.15 | $8.61 | 291,600 | — | — |
| 1996-01-16 | $8.48 | $8.96 | 109,350 | — | — |
| 1996-01-15 | $8.67 | $9.16 | 38,475 | — | — |
| 1996-01-12 | $8.85 | $9.36 | 96,525 | — | — |
| 1996-01-11 | $9.00 | $9.51 | 60,750 | — | — |
| 1996-01-10 | $8.81 | $9.32 | 15,525 | — | — |
| 1996-01-09 | $8.85 | $9.36 | 134,325 | — | — |
| 1996-01-08 | $8.89 | $9.40 | 14,850 | — | — |
| 1996-01-05 | $8.85 | $9.36 | 22,613 | — | — |
| 1996-01-04 | $8.93 | $9.43 | 117,113 | — | — |
| 1996-01-03 | $9.50 | $10.04 | 384,075 | — | — |
| 1996-01-02 | $9.56 | $10.10 | 672,638 | — | — |