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
- 1976-07-08 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 | $11.00 | $11.00 | 152,400 | — | — |
| 1996-12-30 | $10.13 | $10.13 | 127,200 | — | — |
| 1996-12-27 | $10.50 | $10.50 | 126,600 | — | — |
| 1996-12-26 | $10.75 | $10.75 | 43,400 | — | — |
| 1996-12-24 | $11.13 | $11.13 | 11,200 | — | — |
| 1996-12-23 | $10.63 | $10.63 | 36,800 | — | — |
| 1996-12-20 | $10.88 | $10.88 | 54,000 | — | — |
| 1996-12-19 | $10.75 | $10.75 | 60,600 | — | — |
| 1996-12-18 | $10.63 | $10.63 | 62,000 | — | — |
| 1996-12-17 | $10.63 | $10.63 | 44,000 | — | — |
| 1996-12-16 | $10.88 | $10.88 | 142,400 | — | — |
| 1996-12-13 | $10.38 | $10.38 | 90,000 | — | — |
| 1996-12-12 | $10.00 | $10.00 | 102,600 | — | — |
| 1996-12-11 | $10.06 | $10.06 | 28,400 | — | — |
| 1996-12-10 | $10.13 | $10.13 | 61,600 | — | — |
| 1996-12-09 | $10.63 | $10.63 | 113,200 | — | — |
| 1996-12-06 | $10.50 | $10.50 | 147,200 | — | — |
| 1996-12-05 | $10.94 | $10.94 | 108,600 | — | — |
| 1996-12-04 | $10.75 | $10.75 | 118,200 | — | — |
| 1996-12-03 | $10.88 | $10.88 | 191,600 | — | — |
| 1996-12-02 | $11.13 | $11.13 | 215,200 | — | — |
| 1996-11-29 | $10.75 | $10.75 | 39,800 | — | — |
| 1996-11-27 | $10.63 | $10.63 | 246,600 | — | — |
| 1996-11-26 | $9.50 | $9.50 | 54,800 | — | — |
| 1996-11-25 | $9.88 | $9.88 | 100,200 | — | — |
| 1996-11-22 | $10.31 | $10.31 | 154,200 | — | — |
| 1996-11-21 | $9.56 | $9.56 | 28,600 | — | — |
| 1996-11-20 | $10.00 | $10.00 | 37,600 | — | — |
| 1996-11-19 | $10.00 | $10.00 | 115,600 | — | — |
| 1996-11-18 | $9.75 | $9.75 | 138,400 | — | — |
| 1996-11-15 | $9.25 | $9.25 | 88,600 | — | — |
| 1996-11-14 | $9.13 | $9.13 | 367,000 | — | — |
| 1996-11-13 | $9.25 | $9.25 | 26,200 | — | — |
| 1996-11-12 | $9.00 | $9.00 | 81,800 | — | — |
| 1996-11-11 | $9.25 | $9.25 | 9,600 | — | — |
| 1996-11-08 | $9.09 | $9.09 | 11,000 | — | — |
| 1996-11-07 | $8.88 | $8.88 | 9,600 | — | — |
| 1996-11-06 | $9.13 | $9.13 | 112,400 | — | — |
| 1996-11-05 | $9.25 | $9.25 | 368,000 | — | — |
| 1996-11-04 | $9.38 | $9.38 | 77,400 | — | — |
| 1996-11-01 | $9.38 | $9.38 | 394,800 | — | — |
| 1996-10-31 | $9.13 | $9.13 | 54,800 | — | — |
| 1996-10-30 | $9.06 | $9.06 | 15,400 | — | — |
| 1996-10-29 | $8.88 | $8.88 | 66,200 | — | — |
| 1996-10-28 | $9.44 | $9.44 | 458,600 | — | — |
| 1996-10-25 | $9.50 | $9.50 | 74,000 | — | — |
| 1996-10-24 | $9.25 | $9.25 | 39,600 | — | — |
| 1996-10-23 | $8.88 | $8.88 | 33,800 | — | — |
| 1996-10-22 | $9.06 | $9.06 | 774,800 | — | — |
| 1996-10-21 | $8.50 | $8.50 | 33,800 | — | — |
| 1996-10-18 | $8.41 | $8.41 | 312,600 | — | — |
| 1996-10-17 | $8.63 | $8.63 | 62,400 | — | — |
| 1996-10-16 | $8.13 | $8.13 | 204,600 | — | — |
| 1996-10-15 | $8.25 | $8.25 | 222,800 | — | — |
| 1996-10-14 | $8.13 | $8.13 | 35,200 | — | — |
| 1996-10-11 | $7.88 | $7.88 | 102,400 | — | — |
| 1996-10-10 | $7.63 | $7.63 | 12,800 | — | — |
| 1996-10-09 | $7.75 | $7.75 | 117,600 | — | — |
| 1996-10-08 | $7.88 | $7.88 | 71,600 | — | — |
| 1996-10-07 | $8.00 | $8.00 | 59,800 | — | — |
| 1996-10-04 | $7.63 | $7.63 | 53,800 | — | — |
| 1996-10-03 | $7.81 | $7.81 | 159,800 | — | — |
| 1996-10-02 | $7.69 | $7.69 | 24,800 | — | — |
| 1996-10-01 | $7.63 | $7.63 | 18,200 | — | — |
| 1996-09-30 | $7.50 | $7.50 | 36,600 | — | — |
| 1996-09-27 | $7.31 | $7.31 | 59,000 | — | — |
| 1996-09-26 | $7.31 | $7.31 | 3,600 | — | — |
| 1996-09-25 | $7.50 | $7.50 | 19,200 | — | — |
| 1996-09-24 | $7.63 | $7.63 | 180,800 | — | — |
| 1996-09-23 | $7.44 | $7.44 | 22,200 | — | — |
| 1996-09-20 | $7.38 | $7.37 | 107,800 | — | — |
| 1996-09-19 | $6.97 | $6.97 | 116,600 | — | — |
| 1996-09-18 | $7.38 | $7.37 | 305,400 | — | — |
| 1996-09-17 | $7.50 | $7.50 | 6,000 | — | — |
| 1996-09-16 | $7.56 | $7.56 | 91,000 | — | — |
| 1996-09-13 | $7.75 | $7.75 | 53,400 | — | — |
| 1996-09-12 | $7.50 | $7.50 | 39,000 | — | — |
| 1996-09-11 | $7.50 | $7.50 | 13,000 | — | — |
| 1996-09-10 | $7.56 | $7.56 | 12,400 | — | — |
| 1996-09-09 | $7.38 | $7.37 | 6,600 | — | — |
| 1996-09-06 | $7.38 | $7.37 | 37,400 | — | — |
| 1996-09-05 | $7.25 | $7.25 | 38,600 | — | — |
| 1996-09-04 | $6.88 | $6.88 | 7,800 | — | — |
| 1996-09-03 | $7.25 | $7.25 | 2,400 | — | — |
| 1996-08-30 | $7.06 | $7.06 | 12,600 | — | — |
| 1996-08-29 | $6.94 | $6.94 | 17,200 | — | — |
| 1996-08-28 | $7.00 | $7.00 | 1,600 | — | — |
| 1996-08-27 | $7.00 | $7.00 | 29,000 | — | — |
| 1996-08-26 | $6.88 | $6.88 | 154,200 | — | — |
| 1996-08-23 | $7.38 | $7.37 | 23,000 | — | — |
| 1996-08-22 | $7.38 | $7.37 | 6,600 | — | — |
| 1996-08-21 | $7.00 | $7.00 | 48,800 | — | — |
| 1996-08-20 | $7.38 | $7.37 | 22,600 | — | — |
| 1996-08-19 | $7.38 | $7.37 | 12,000 | — | — |
| 1996-08-16 | $7.38 | $7.37 | 27,800 | — | — |
| 1996-08-15 | $6.88 | $6.88 | 6,000 | — | — |
| 1996-08-14 | $7.13 | $7.13 | 10,800 | — | — |
| 1996-08-13 | $7.25 | $7.25 | 2,600 | — | — |
| 1996-08-12 | $6.88 | $6.88 | 55,000 | — | — |
| 1996-08-09 | $7.38 | $7.37 | 1,600 | — | — |
| 1996-08-08 | $6.94 | $6.94 | 4,800 | — | — |
| 1996-08-07 | $6.88 | $6.88 | 59,200 | — | — |
| 1996-08-06 | $7.13 | $7.13 | 10,000 | — | — |
| 1996-08-05 | $7.00 | $7.00 | 32,000 | — | — |
| 1996-08-02 | $6.63 | $6.63 | 9,800 | — | — |
| 1996-08-01 | $6.50 | $6.50 | 92,400 | — | — |
| 1996-07-31 | $6.88 | $6.88 | 28,600 | — | — |
| 1996-07-30 | $6.44 | $6.44 | 47,000 | — | — |
| 1996-07-29 | $6.44 | $6.44 | 39,400 | — | — |
| 1996-07-26 | $6.06 | $6.06 | 155,800 | — | — |
| 1996-07-25 | $5.88 | $5.88 | 330,800 | — | — |
| 1996-07-24 | $5.41 | $5.41 | 635,200 | — | — |
| 1996-07-23 | $5.88 | $5.88 | 136,600 | — | — |
| 1996-07-22 | $6.13 | $6.13 | 95,200 | — | — |
| 1996-07-19 | $6.13 | $6.13 | 32,400 | — | — |
| 1996-07-18 | $6.38 | $6.38 | 34,000 | — | — |
| 1996-07-17 | $6.38 | $6.38 | 71,200 | — | — |
| 1996-07-16 | $6.44 | $6.44 | 41,200 | — | — |
| 1996-07-15 | $7.00 | $7.00 | 29,400 | — | — |
| 1996-07-12 | $6.88 | $6.88 | 9,600 | — | — |
| 1996-07-11 | $6.94 | $6.94 | 26,000 | — | — |
| 1996-07-10 | $7.13 | $7.13 | 38,000 | — | — |
| 1996-07-09 | $7.06 | $7.06 | 323,200 | — | — |
| 1996-07-08 | $7.13 | $7.13 | 15,000 | — | — |
| 1996-07-05 | $6.88 | $6.88 | 19,200 | — | — |
| 1996-07-03 | $7.38 | $7.37 | 50,200 | — | — |
| 1996-07-02 | $7.19 | $7.19 | 29,400 | — | — |
| 1996-07-01 | $7.13 | $7.13 | 32,000 | — | — |
| 1996-06-28 | $7.13 | $7.13 | 25,200 | — | — |
| 1996-06-27 | $6.94 | $6.94 | 9,600 | — | — |
| 1996-06-26 | $6.88 | $6.88 | 52,800 | — | — |
| 1996-06-25 | $7.13 | $7.13 | 18,000 | — | — |
| 1996-06-24 | $7.06 | $7.06 | 23,600 | — | — |
| 1996-06-21 | $6.94 | $6.94 | 11,200 | — | — |
| 1996-06-20 | $7.00 | $7.00 | 6,000 | — | — |
| 1996-06-19 | $7.13 | $7.13 | 56,400 | — | — |
| 1996-06-18 | $7.19 | $7.19 | 16,800 | — | — |
| 1996-06-17 | $7.44 | $7.44 | 37,600 | — | — |
| 1996-06-14 | $7.19 | $7.19 | 24,800 | — | — |
| 1996-06-13 | $7.28 | $7.28 | 128,800 | — | — |
| 1996-06-12 | $7.38 | $7.37 | 4,400 | — | — |
| 1996-06-11 | $7.38 | $7.37 | 41,600 | — | — |
| 1996-06-10 | $7.34 | $7.34 | 43,600 | — | — |
| 1996-06-07 | $7.38 | $7.37 | 410,000 | — | — |
| 1996-06-06 | $7.75 | $7.75 | 877,200 | — | — |
| 1996-06-05 | $7.38 | $7.37 | 380,800 | — | — |
| 1996-06-04 | $6.75 | $6.75 | 2,800 | — | — |
| 1996-06-03 | $6.75 | $6.75 | 22,800 | — | — |
| 1996-05-31 | $6.69 | $6.69 | 27,200 | — | — |
| 1996-05-30 | $6.69 | $6.69 | 52,000 | — | — |
| 1996-05-29 | $6.63 | $6.63 | 8,400 | — | — |
| 1996-05-28 | $6.56 | $6.56 | 53,200 | — | — |
| 1996-05-24 | $6.81 | $6.81 | 6,400 | — | — |
| 1996-05-23 | $6.75 | $6.75 | 19,200 | — | — |
| 1996-05-22 | $6.75 | $6.75 | 51,600 | — | — |
| 1996-05-21 | $6.56 | $6.56 | 22,800 | — | — |
| 1996-05-20 | $6.63 | $6.63 | 50,000 | — | — |
| 1996-05-17 | $6.75 | $6.75 | 253,600 | — | — |
| 1996-05-16 | $6.31 | $6.31 | 80,800 | — | — |
| 1996-05-15 | $6.31 | $6.31 | 10,400 | — | — |
| 1996-05-14 | $6.13 | $6.13 | 41,200 | — | — |
| 1996-05-13 | $6.28 | $6.28 | 147,600 | — | — |
| 1996-05-10 | $6.00 | $6.00 | 10,400 | — | — |
| 1996-05-09 | $6.00 | $6.00 | 57,200 | — | — |
| 1996-05-08 | $5.91 | $5.91 | 65,200 | — | — |
| 1996-05-07 | $6.13 | $6.13 | 12,800 | — | — |
| 1996-05-06 | $6.19 | $6.19 | 18,400 | — | — |
| 1996-05-03 | $6.19 | $6.19 | 9,600 | — | — |
| 1996-05-02 | $6.13 | $6.13 | 96,800 | — | — |
| 1996-05-01 | $6.25 | $6.25 | 18,400 | — | — |
| 1996-04-30 | $6.25 | $6.25 | 1,600 | — | — |
| 1996-04-29 | $6.16 | $6.16 | 22,400 | — | — |
| 1996-04-26 | $6.25 | $6.25 | 9,600 | — | — |
| 1996-04-25 | $6.06 | $6.06 | 47,200 | — | — |
| 1996-04-24 | $6.38 | $6.38 | 4,000 | — | — |
| 1996-04-23 | $6.38 | $6.38 | 24,800 | — | — |
| 1996-04-22 | $6.34 | $6.34 | 42,000 | — | — |
| 1996-04-19 | $6.06 | $6.06 | 40,400 | — | — |
| 1996-04-18 | $6.13 | $6.13 | 8,000 | — | — |
| 1996-04-17 | $6.11 | $6.11 | 97,200 | — | — |
| 1996-04-16 | $6.19 | $6.19 | 245,600 | — | — |
| 1996-04-15 | $6.13 | $6.13 | 176,000 | — | — |
| 1996-04-12 | $5.88 | $5.88 | 184,400 | — | — |
| 1996-04-11 | $5.72 | $5.72 | 2,000 | — | — |
| 1996-04-10 | $5.72 | $5.72 | 25,200 | — | — |
| 1996-04-09 | $5.72 | $5.72 | 44,400 | — | — |
| 1996-04-08 | $5.72 | $5.72 | 49,200 | — | — |
| 1996-04-04 | $5.81 | $5.81 | 59,200 | — | — |
| 1996-04-03 | $5.81 | $5.81 | 20,000 | — | — |
| 1996-04-02 | $5.63 | $5.63 | 75,600 | — | — |
| 1996-04-01 | $5.63 | $5.63 | 2,800 | — | — |
| 1996-03-29 | $5.63 | $5.63 | 52,400 | — | — |
| 1996-03-28 | $5.44 | $5.44 | 2,000 | — | — |
| 1996-03-27 | $5.59 | $5.59 | 0 | — | — |
| 1996-03-26 | $5.59 | $5.59 | 7,600 | — | — |
| 1996-03-25 | $5.50 | $5.50 | 6,000 | — | — |
| 1996-03-22 | $5.59 | $5.59 | 8,400 | — | — |
| 1996-03-21 | $5.59 | $5.59 | 13,600 | — | — |
| 1996-03-20 | $5.44 | $5.44 | 1,200 | — | — |
| 1996-03-19 | $5.56 | $5.56 | 21,200 | — | — |
| 1996-03-18 | $5.63 | $5.63 | 400 | — | — |
| 1996-03-15 | $5.63 | $5.63 | 3,600 | — | — |
| 1996-03-14 | $5.63 | $5.63 | 8,000 | — | — |
| 1996-03-13 | $5.63 | $5.63 | 400 | — | — |
| 1996-03-12 | $5.72 | $5.72 | 61,600 | — | — |
| 1996-03-11 | $5.66 | $5.66 | 396,000 | — | — |
| 1996-03-08 | $5.75 | $5.75 | 42,000 | — | — |
| 1996-03-07 | $5.56 | $5.56 | 18,800 | — | — |
| 1996-03-06 | $5.56 | $5.56 | 74,000 | — | — |
| 1996-03-05 | $5.75 | $5.75 | 36,400 | — | — |
| 1996-03-04 | $5.53 | $5.53 | 24,400 | — | — |
| 1996-03-01 | $5.75 | $5.75 | 62,400 | — | — |
| 1996-02-29 | $5.75 | $5.75 | 341,200 | — | — |
| 1996-02-28 | $5.31 | $5.31 | 278,400 | — | — |
| 1996-02-27 | $5.19 | $5.19 | 75,600 | — | — |
| 1996-02-26 | $4.94 | $4.94 | 800 | — | — |
| 1996-02-23 | $5.06 | $5.06 | 51,600 | — | — |
| 1996-02-22 | $4.97 | $4.97 | 17,600 | — | — |
| 1996-02-21 | $5.03 | $5.03 | 16,400 | — | — |
| 1996-02-20 | $4.94 | $4.94 | 1,600 | — | — |
| 1996-02-16 | $5.13 | $5.13 | 2,800 | — | — |
| 1996-02-15 | $5.02 | $5.02 | 17,200 | — | — |
| 1996-02-14 | $5.00 | $5.00 | 53,200 | — | — |
| 1996-02-13 | $4.94 | $4.94 | 34,000 | — | — |
| 1996-02-12 | $4.97 | $4.97 | 9,600 | — | — |
| 1996-02-09 | $4.88 | $4.88 | 40,000 | — | — |
| 1996-02-08 | $4.94 | $4.94 | 2,400 | — | — |
| 1996-02-07 | $4.94 | $4.94 | 6,800 | — | — |
| 1996-02-06 | $4.94 | $4.94 | 62,000 | — | — |
| 1996-02-05 | $4.94 | $4.94 | 55,600 | — | — |
| 1996-02-02 | $4.94 | $4.94 | 154,000 | — | — |
| 1996-02-01 | $5.00 | $5.00 | 800 | — | — |
| 1996-01-31 | $4.97 | $4.97 | 68,000 | — | — |
| 1996-01-30 | $4.97 | $4.97 | 3,200 | — | — |
| 1996-01-29 | $5.00 | $5.00 | 226,000 | — | — |
| 1996-01-26 | $5.00 | $5.00 | 30,400 | — | — |
| 1996-01-25 | $4.97 | $4.97 | 303,200 | — | — |
| 1996-01-24 | $4.84 | $4.84 | 25,200 | — | — |
| 1996-01-23 | $4.78 | $4.78 | 96,000 | — | — |
| 1996-01-22 | $4.77 | $4.77 | 63,200 | — | — |
| 1996-01-19 | $4.94 | $4.94 | 25,600 | — | — |
| 1996-01-18 | $4.81 | $4.81 | 16,800 | — | — |
| 1996-01-17 | $4.81 | $4.81 | 3,200 | — | — |
| 1996-01-16 | $4.81 | $4.81 | 129,600 | — | — |
| 1996-01-15 | $4.88 | $4.88 | 52,000 | — | — |
| 1996-01-12 | $5.00 | $5.00 | 12,000 | — | — |
| 1996-01-11 | $4.94 | $4.94 | 1,600 | — | — |
| 1996-01-10 | $5.06 | $5.06 | 40,000 | — | — |
| 1996-01-09 | $5.13 | $5.13 | 98,800 | — | — |
| 1996-01-08 | $5.00 | $5.00 | 400 | — | — |
| 1996-01-05 | $5.09 | $5.09 | 7,200 | — | — |
| 1996-01-04 | $5.25 | $5.25 | 1,200 | — | — |
| 1996-01-03 | $5.06 | $5.06 | 6,800 | — | — |
| 1996-01-02 | $5.16 | $5.16 | 16,000 | — | — |