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
- 1994-11-01 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 | $5.63 | $5.63 | 94,200 | — | — |
| 1996-12-30 | $5.50 | $5.50 | 89,500 | — | — |
| 1996-12-27 | $5.50 | $5.50 | 78,800 | — | — |
| 1996-12-26 | $5.25 | $5.25 | 43,500 | — | — |
| 1996-12-24 | $5.50 | $5.50 | 31,900 | — | — |
| 1996-12-23 | $5.38 | $5.38 | 22,600 | — | — |
| 1996-12-20 | $5.63 | $5.63 | 14,600 | — | — |
| 1996-12-19 | $5.63 | $5.63 | 20,700 | — | — |
| 1996-12-18 | $5.63 | $5.63 | 5,700 | — | — |
| 1996-12-17 | $5.88 | $5.88 | 37,000 | — | — |
| 1996-12-16 | $5.75 | $5.75 | 20,800 | — | — |
| 1996-12-13 | $5.75 | $5.75 | 22,500 | — | — |
| 1996-12-12 | $5.88 | $5.88 | 20,100 | — | — |
| 1996-12-11 | $5.63 | $5.63 | 17,800 | — | — |
| 1996-12-10 | $6.13 | $6.13 | 21,100 | — | — |
| 1996-12-09 | $5.50 | $5.50 | 26,400 | — | — |
| 1996-12-06 | $5.63 | $5.63 | 10,400 | — | — |
| 1996-12-05 | $5.50 | $5.50 | 16,000 | — | — |
| 1996-12-04 | $5.81 | $5.81 | 15,400 | — | — |
| 1996-12-03 | $5.81 | $5.81 | 20,100 | — | — |
| 1996-12-02 | $6.38 | $6.38 | 28,100 | — | — |
| 1996-11-29 | $5.88 | $5.88 | 25,900 | — | — |
| 1996-11-27 | $6.00 | $6.00 | 19,500 | — | — |
| 1996-11-26 | $6.00 | $6.00 | 4,800 | — | — |
| 1996-11-25 | $6.00 | $6.00 | 25,700 | — | — |
| 1996-11-22 | $6.00 | $6.00 | 12,900 | — | — |
| 1996-11-21 | $6.38 | $6.38 | 11,000 | — | — |
| 1996-11-20 | $6.13 | $6.13 | 57,500 | — | — |
| 1996-11-19 | $6.25 | $6.25 | 10,600 | — | — |
| 1996-11-18 | $6.38 | $6.38 | 13,900 | — | — |
| 1996-11-15 | $6.63 | $6.63 | 9,800 | — | — |
| 1996-11-14 | $6.50 | $6.50 | 8,400 | — | — |
| 1996-11-13 | $6.63 | $6.63 | 22,400 | — | — |
| 1996-11-12 | $6.25 | $6.25 | 11,600 | — | — |
| 1996-11-11 | $6.25 | $6.25 | 3,200 | — | — |
| 1996-11-08 | $6.25 | $6.25 | 4,100 | — | — |
| 1996-11-07 | $6.00 | $6.00 | 11,600 | — | — |
| 1996-11-06 | $6.38 | $6.38 | 12,800 | — | — |
| 1996-11-05 | $6.00 | $6.00 | 16,700 | — | — |
| 1996-11-04 | $6.00 | $6.00 | 41,300 | — | — |
| 1996-11-01 | $6.38 | $6.38 | 8,800 | — | — |
| 1996-10-31 | $6.63 | $6.63 | 7,900 | — | — |
| 1996-10-30 | $7.00 | $7.00 | 18,900 | — | — |
| 1996-10-29 | $6.88 | $6.88 | 6,500 | — | — |
| 1996-10-28 | $6.88 | $6.88 | 13,400 | — | — |
| 1996-10-25 | $7.13 | $7.13 | 3,500 | — | — |
| 1996-10-24 | $7.25 | $7.25 | 14,100 | — | — |
| 1996-10-23 | $7.38 | $7.38 | 8,300 | — | — |
| 1996-10-22 | $7.75 | $7.75 | 23,500 | — | — |
| 1996-10-21 | $7.50 | $7.50 | 21,000 | — | — |
| 1996-10-18 | $7.50 | $7.50 | 36,000 | — | — |
| 1996-10-17 | $7.25 | $7.25 | 76,100 | — | — |
| 1996-10-16 | $7.00 | $7.00 | 68,600 | — | — |
| 1996-10-15 | $6.75 | $6.75 | 88,700 | — | — |
| 1996-10-14 | $8.25 | $8.25 | 39,400 | — | — |
| 1996-10-11 | $8.13 | $8.13 | 119,300 | — | — |
| 1996-10-10 | $7.50 | $7.50 | 80,100 | — | — |
| 1996-10-09 | $5.63 | $5.63 | 36,800 | — | — |
| 1996-10-08 | $5.75 | $5.75 | 9,900 | — | — |
| 1996-10-07 | $5.75 | $5.75 | 7,800 | — | — |
| 1996-10-04 | $5.75 | $5.75 | 25,600 | — | — |
| 1996-10-03 | $5.75 | $5.75 | 32,200 | — | — |
| 1996-10-02 | $5.88 | $5.88 | 51,600 | — | — |
| 1996-10-01 | $6.13 | $6.13 | 14,300 | — | — |
| 1996-09-30 | $6.38 | $6.38 | 1,700 | — | — |
| 1996-09-27 | $6.25 | $6.25 | 16,600 | — | — |
| 1996-09-26 | $6.50 | $6.50 | 22,200 | — | — |
| 1996-09-25 | $6.25 | $6.25 | 12,100 | — | — |
| 1996-09-24 | $6.38 | $6.38 | 8,300 | — | — |
| 1996-09-23 | $6.63 | $6.63 | 3,300 | — | — |
| 1996-09-20 | $6.50 | $6.50 | 31,100 | — | — |
| 1996-09-19 | $6.63 | $6.63 | 9,200 | — | — |
| 1996-09-18 | $6.88 | $6.88 | 2,400 | — | — |
| 1996-09-17 | $6.75 | $6.75 | 4,500 | — | — |
| 1996-09-16 | $6.75 | $6.75 | 7,500 | — | — |
| 1996-09-13 | $6.69 | $6.69 | 58,800 | — | — |
| 1996-09-12 | $6.75 | $6.75 | 48,600 | — | — |
| 1996-09-11 | $6.75 | $6.75 | 17,500 | — | — |
| 1996-09-10 | $6.75 | $6.75 | 24,200 | — | — |
| 1996-09-09 | $6.75 | $6.75 | 22,600 | — | — |
| 1996-09-06 | $6.75 | $6.75 | 18,500 | — | — |
| 1996-09-05 | $6.75 | $6.75 | 16,500 | — | — |
| 1996-09-04 | $6.63 | $6.63 | 3,300 | — | — |
| 1996-09-03 | $6.63 | $6.63 | 13,900 | — | — |
| 1996-08-30 | $6.50 | $6.50 | 3,900 | — | — |
| 1996-08-29 | $6.50 | $6.50 | 20,300 | — | — |
| 1996-08-28 | $6.50 | $6.50 | 3,900 | — | — |
| 1996-08-27 | $6.63 | $6.63 | 24,800 | — | — |
| 1996-08-26 | $6.81 | $6.81 | 12,200 | — | — |
| 1996-08-23 | $6.75 | $6.75 | 6,600 | — | — |
| 1996-08-22 | $6.88 | $6.88 | 10,900 | — | — |
| 1996-08-21 | $6.63 | $6.63 | 5,500 | — | — |
| 1996-08-20 | $7.00 | $7.00 | 8,300 | — | — |
| 1996-08-19 | $6.88 | $6.88 | 30,300 | — | — |
| 1996-08-16 | $7.13 | $7.13 | 20,700 | — | — |
| 1996-08-15 | $7.06 | $7.06 | 4,500 | — | — |
| 1996-08-14 | $7.00 | $7.00 | 7,300 | — | — |
| 1996-08-13 | $6.69 | $6.69 | 14,700 | — | — |
| 1996-08-12 | $6.63 | $6.63 | 21,600 | — | — |
| 1996-08-09 | $6.81 | $6.81 | 7,900 | — | — |
| 1996-08-08 | $6.75 | $6.75 | 7,400 | — | — |
| 1996-08-07 | $6.88 | $6.88 | 14,500 | — | — |
| 1996-08-06 | $6.88 | $6.88 | 6,900 | — | — |
| 1996-08-05 | $7.00 | $7.00 | 20,600 | — | — |
| 1996-08-02 | $7.00 | $7.00 | 9,400 | — | — |
| 1996-08-01 | $6.75 | $6.75 | 18,300 | — | — |
| 1996-07-31 | $7.00 | $7.00 | 6,500 | — | — |
| 1996-07-30 | $7.13 | $7.13 | 16,000 | — | — |
| 1996-07-29 | $7.38 | $7.38 | 12,400 | — | — |
| 1996-07-26 | $7.00 | $7.00 | 36,000 | — | — |
| 1996-07-25 | $6.75 | $6.75 | 32,500 | — | — |
| 1996-07-24 | $6.50 | $6.50 | 46,600 | — | — |
| 1996-07-23 | $6.38 | $6.38 | 56,500 | — | — |
| 1996-07-22 | $6.75 | $6.75 | 91,600 | — | — |
| 1996-07-19 | $6.88 | $6.88 | 39,100 | — | — |
| 1996-07-18 | $7.38 | $7.38 | 27,200 | — | — |
| 1996-07-17 | $8.00 | $8.00 | 32,700 | — | — |
| 1996-07-16 | $7.00 | $7.00 | 86,900 | — | — |
| 1996-07-15 | $7.38 | $7.38 | 35,900 | — | — |
| 1996-07-12 | $7.75 | $7.75 | 32,100 | — | — |
| 1996-07-11 | $8.00 | $8.00 | 36,100 | — | — |
| 1996-07-10 | $8.38 | $8.38 | 11,800 | — | — |
| 1996-07-09 | $8.50 | $8.50 | 23,700 | — | — |
| 1996-07-08 | $8.75 | $8.75 | 23,100 | — | — |
| 1996-07-05 | $9.00 | $9.00 | 3,700 | — | — |
| 1996-07-03 | $8.75 | $8.75 | 37,700 | — | — |
| 1996-07-02 | $9.00 | $9.00 | 13,700 | — | — |
| 1996-07-01 | $9.00 | $9.00 | 8,700 | — | — |
| 1996-06-28 | $9.25 | $9.25 | 14,300 | — | — |
| 1996-06-27 | $9.25 | $9.25 | 7,000 | — | — |
| 1996-06-26 | $9.13 | $9.13 | 17,500 | — | — |
| 1996-06-25 | $9.31 | $9.31 | 9,400 | — | — |
| 1996-06-24 | $9.50 | $9.50 | 9,400 | — | — |
| 1996-06-21 | $9.50 | $9.50 | 47,500 | — | — |
| 1996-06-20 | $9.63 | $9.63 | 30,200 | — | — |
| 1996-06-19 | $10.06 | $10.06 | 23,400 | — | — |
| 1996-06-18 | $10.25 | $10.25 | 44,000 | — | — |
| 1996-06-17 | $10.13 | $10.13 | 87,700 | — | — |
| 1996-06-14 | $9.63 | $9.63 | 11,400 | — | — |
| 1996-06-13 | $9.63 | $9.63 | 28,900 | — | — |
| 1996-06-12 | $9.50 | $9.50 | 30,000 | — | — |
| 1996-06-11 | $9.75 | $9.75 | 77,100 | — | — |
| 1996-06-10 | $9.81 | $9.81 | 104,200 | — | — |
| 1996-06-07 | $9.13 | $9.13 | 99,000 | — | — |
| 1996-06-06 | $8.38 | $8.38 | 62,200 | — | — |
| 1996-06-05 | $8.50 | $8.50 | 29,200 | — | — |
| 1996-06-04 | $9.00 | $9.00 | 21,800 | — | — |
| 1996-06-03 | $8.88 | $8.88 | 9,900 | — | — |
| 1996-05-31 | $8.63 | $8.63 | 23,900 | — | — |
| 1996-05-30 | $8.88 | $8.88 | 17,300 | — | — |
| 1996-05-29 | $9.13 | $9.13 | 8,300 | — | — |
| 1996-05-28 | $9.13 | $9.13 | 9,800 | — | — |
| 1996-05-24 | $9.25 | $9.25 | 31,000 | — | — |
| 1996-05-23 | $8.88 | $8.88 | 17,200 | — | — |
| 1996-05-22 | $9.13 | $9.13 | 20,500 | — | — |
| 1996-05-21 | $8.88 | $8.88 | 42,500 | — | — |
| 1996-05-20 | $9.25 | $9.25 | 17,000 | — | — |
| 1996-05-17 | $9.38 | $9.38 | 44,300 | — | — |
| 1996-05-16 | $9.25 | $9.25 | 60,800 | — | — |
| 1996-05-15 | $9.00 | $9.00 | 24,400 | — | — |
| 1996-05-14 | $9.13 | $9.13 | 102,400 | — | — |
| 1996-05-13 | $8.77 | $8.77 | 23,500 | — | — |
| 1996-05-10 | $9.63 | $9.63 | 67,500 | — | — |
| 1996-05-09 | $9.63 | $9.63 | 53,600 | — | — |
| 1996-05-08 | $9.63 | $9.63 | 24,500 | — | — |
| 1996-05-07 | $10.00 | $10.00 | 28,100 | — | — |
| 1996-05-06 | $9.88 | $9.88 | 32,300 | — | — |
| 1996-05-03 | $10.38 | $10.38 | 18,900 | — | — |
| 1996-05-02 | $10.25 | $10.25 | 16,900 | — | — |
| 1996-05-01 | $11.00 | $11.00 | 33,600 | — | — |
| 1996-04-30 | $10.75 | $10.75 | 85,700 | — | — |
| 1996-04-29 | $11.13 | $11.13 | 145,700 | — | — |
| 1996-04-26 | $10.00 | $10.00 | 240,100 | — | — |
| 1996-04-25 | $10.25 | $10.25 | 101,200 | — | — |
| 1996-04-24 | $10.50 | $10.50 | 59,100 | — | — |
| 1996-04-23 | $11.13 | $11.13 | 18,500 | — | — |
| 1996-04-22 | $11.50 | $11.50 | 18,300 | — | — |
| 1996-04-19 | $11.50 | $11.50 | 45,400 | — | — |
| 1996-04-18 | $11.25 | $11.25 | 29,500 | — | — |
| 1996-04-17 | $11.38 | $11.38 | 32,200 | — | — |
| 1996-04-16 | $11.38 | $11.38 | 64,400 | — | — |
| 1996-04-15 | $10.63 | $10.63 | 57,300 | — | — |
| 1996-04-12 | $11.31 | $11.31 | 20,200 | — | — |
| 1996-04-11 | $11.63 | $11.63 | 8,600 | — | — |
| 1996-04-10 | $11.75 | $11.75 | 36,500 | — | — |
| 1996-04-09 | $12.25 | $12.25 | 57,200 | — | — |
| 1996-04-08 | $10.88 | $10.88 | 45,600 | — | — |
| 1996-04-04 | $11.75 | $11.75 | 93,600 | — | — |
| 1996-04-03 | $12.75 | $12.75 | 53,400 | — | — |
| 1996-04-02 | $12.63 | $12.63 | 41,500 | — | — |
| 1996-04-01 | $13.00 | $13.00 | 20,800 | — | — |
| 1996-03-29 | $12.88 | $12.88 | 48,300 | — | — |
| 1996-03-28 | $12.75 | $12.75 | 22,100 | — | — |
| 1996-03-27 | $13.00 | $13.00 | 89,000 | — | — |
| 1996-03-26 | $13.25 | $13.25 | 96,900 | — | — |
| 1996-03-25 | $13.63 | $13.63 | 339,000 | — | — |
| 1996-03-22 | $12.50 | $12.50 | 315,100 | — | — |
| 1996-03-21 | $10.88 | $10.88 | 42,100 | — | — |
| 1996-03-20 | $11.25 | $11.25 | 17,300 | — | — |
| 1996-03-19 | $11.38 | $11.38 | 16,000 | — | — |
| 1996-03-18 | $11.50 | $11.50 | 8,400 | — | — |
| 1996-03-15 | $11.75 | $11.75 | 19,300 | — | — |
| 1996-03-14 | $11.63 | $11.63 | 11,600 | — | — |
| 1996-03-13 | $11.50 | $11.50 | 20,100 | — | — |
| 1996-03-12 | $11.69 | $11.69 | 12,400 | — | — |
| 1996-03-11 | $11.75 | $11.75 | 22,200 | — | — |
| 1996-03-08 | $11.75 | $11.75 | 32,000 | — | — |
| 1996-03-07 | $12.56 | $12.56 | 39,700 | — | — |
| 1996-03-06 | $13.00 | $13.00 | 31,200 | — | — |
| 1996-03-05 | $12.63 | $12.63 | 61,900 | — | — |
| 1996-03-04 | $12.00 | $12.00 | 80,200 | — | — |
| 1996-03-01 | $11.25 | $11.25 | 18,000 | — | — |
| 1996-02-29 | $11.25 | $11.25 | 21,400 | — | — |
| 1996-02-28 | $11.38 | $11.38 | 23,100 | — | — |
| 1996-02-27 | $10.75 | $10.75 | 41,900 | — | — |
| 1996-02-26 | $11.00 | $11.00 | 44,300 | — | — |
| 1996-02-23 | $11.13 | $11.13 | 20,500 | — | — |
| 1996-02-22 | $10.75 | $10.75 | 29,400 | — | — |
| 1996-02-21 | $11.50 | $11.50 | 10,800 | — | — |
| 1996-02-20 | $11.88 | $11.88 | 37,800 | — | — |
| 1996-02-16 | $11.88 | $11.88 | 27,700 | — | — |
| 1996-02-15 | $11.75 | $11.75 | 29,000 | — | — |
| 1996-02-14 | $11.88 | $11.88 | 26,500 | — | — |
| 1996-02-13 | $11.38 | $11.38 | 44,400 | — | — |
| 1996-02-12 | $11.88 | $11.88 | 29,200 | — | — |
| 1996-02-09 | $12.50 | $12.50 | 11,300 | — | — |
| 1996-02-08 | $12.75 | $12.75 | 10,500 | — | — |
| 1996-02-07 | $12.38 | $12.38 | 9,600 | — | — |
| 1996-02-06 | $13.00 | $13.00 | 8,300 | — | — |
| 1996-02-05 | $13.25 | $13.25 | 3,900 | — | — |
| 1996-02-02 | $13.00 | $13.00 | 29,000 | — | — |
| 1996-02-01 | $12.25 | $12.25 | 14,700 | — | — |
| 1996-01-31 | $12.50 | $12.50 | 15,900 | — | — |
| 1996-01-30 | $12.75 | $12.75 | 10,100 | — | — |
| 1996-01-29 | $13.25 | $13.25 | 16,100 | — | — |
| 1996-01-26 | $13.50 | $13.50 | 23,300 | — | — |
| 1996-01-25 | $13.00 | $13.00 | 12,400 | — | — |
| 1996-01-24 | $13.75 | $13.75 | 35,000 | — | — |
| 1996-01-23 | $12.88 | $12.88 | 51,600 | — | — |
| 1996-01-22 | $12.50 | $12.50 | 63,800 | — | — |
| 1996-01-19 | $12.44 | $12.44 | 40,000 | — | — |
| 1996-01-18 | $11.75 | $11.75 | 23,200 | — | — |
| 1996-01-17 | $12.50 | $12.50 | 56,600 | — | — |
| 1996-01-16 | $12.63 | $12.63 | 64,400 | — | — |
| 1996-01-15 | $12.75 | $12.75 | 7,800 | — | — |
| 1996-01-12 | $13.00 | $13.00 | 37,600 | — | — |
| 1996-01-11 | $13.38 | $13.38 | 14,400 | — | — |
| 1996-01-10 | $13.50 | $13.50 | 45,000 | — | — |
| 1996-01-09 | $14.25 | $14.25 | 19,200 | — | — |
| 1996-01-08 | $14.75 | $14.75 | 6,300 | — | — |
| 1996-01-05 | $14.50 | $14.50 | 50,700 | — | — |
| 1996-01-04 | $14.00 | $14.00 | 44,700 | — | — |
| 1996-01-03 | $14.13 | $14.13 | 57,400 | — | — |
| 1996-01-02 | $14.50 | $14.50 | 113,100 | — | — |