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
- 1995-05-23 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 | $7.69 | $7.69 | 979,400 | — | — |
| 1996-12-30 | $7.94 | $7.94 | 916,400 | — | — |
| 1996-12-27 | $8.06 | $8.06 | 333,400 | — | — |
| 1996-12-26 | $8.50 | $8.50 | 276,800 | — | — |
| 1996-12-24 | $8.75 | $8.75 | 73,800 | — | — |
| 1996-12-23 | $8.88 | $8.88 | 548,600 | — | — |
| 1996-12-20 | $8.69 | $8.69 | 377,400 | — | — |
| 1996-12-19 | $8.94 | $8.94 | 187,000 | — | — |
| 1996-12-18 | $9.06 | $9.06 | 162,200 | — | — |
| 1996-12-17 | $9.44 | $9.44 | 126,800 | — | — |
| 1996-12-16 | $9.13 | $9.13 | 89,400 | — | — |
| 1996-12-13 | $9.56 | $9.56 | 76,000 | — | — |
| 1996-12-12 | $9.53 | $9.53 | 202,600 | — | — |
| 1996-12-11 | $9.81 | $9.81 | 234,400 | — | — |
| 1996-12-10 | $10.00 | $10.00 | 231,200 | — | — |
| 1996-12-09 | $9.38 | $9.38 | 771,000 | — | — |
| 1996-12-06 | $9.19 | $9.19 | 624,000 | — | — |
| 1996-12-05 | $9.19 | $9.19 | 216,200 | — | — |
| 1996-12-04 | $9.44 | $9.44 | 223,800 | — | — |
| 1996-12-03 | $9.88 | $9.88 | 102,200 | — | — |
| 1996-12-02 | $9.63 | $9.63 | 232,200 | — | — |
| 1996-11-29 | $9.94 | $9.94 | 278,400 | — | — |
| 1996-11-27 | $9.13 | $9.13 | 193,000 | — | — |
| 1996-11-26 | $8.75 | $8.75 | 300,600 | — | — |
| 1996-11-25 | $9.13 | $9.13 | 200,800 | — | — |
| 1996-11-22 | $8.69 | $8.69 | 283,200 | — | — |
| 1996-11-21 | $8.56 | $8.56 | 550,000 | — | — |
| 1996-11-20 | $8.63 | $8.63 | 215,400 | — | — |
| 1996-11-19 | $8.75 | $8.75 | 275,800 | — | — |
| 1996-11-18 | $9.00 | $9.00 | 81,000 | — | — |
| 1996-11-15 | $8.88 | $8.88 | 518,600 | — | — |
| 1996-11-14 | $9.25 | $9.25 | 58,600 | — | — |
| 1996-11-13 | $9.38 | $9.38 | 228,800 | — | — |
| 1996-11-12 | $9.88 | $9.88 | 393,400 | — | — |
| 1996-11-11 | $10.00 | $10.00 | 192,200 | — | — |
| 1996-11-08 | $9.50 | $9.50 | 214,800 | — | — |
| 1996-11-07 | $10.00 | $10.00 | 209,800 | — | — |
| 1996-11-06 | $9.75 | $9.75 | 342,200 | — | — |
| 1996-11-05 | $9.00 | $9.00 | 710,800 | — | — |
| 1996-11-04 | $8.31 | $8.31 | 480,000 | — | — |
| 1996-11-01 | $8.56 | $8.56 | 447,800 | — | — |
| 1996-10-31 | $8.44 | $8.44 | 618,600 | — | — |
| 1996-10-30 | $8.88 | $8.88 | 1,105,800 | — | — |
| 1996-10-29 | $8.88 | $8.88 | 549,200 | — | — |
| 1996-10-28 | $8.69 | $8.69 | 817,200 | — | — |
| 1996-10-25 | $9.88 | $9.88 | 437,200 | — | — |
| 1996-10-24 | $10.25 | $10.25 | 2,617,400 | — | — |
| 1996-10-23 | $9.94 | $9.94 | 3,164,000 | — | — |
| 1996-10-22 | $11.75 | $11.75 | 811,000 | — | — |
| 1996-10-21 | $11.75 | $11.75 | 1,730,800 | — | — |
| 1996-10-18 | $10.56 | $10.56 | 607,200 | — | — |
| 1996-10-17 | $10.00 | $10.00 | 620,800 | — | — |
| 1996-10-16 | $9.78 | $9.78 | 364,000 | — | — |
| 1996-10-15 | $10.00 | $10.00 | 210,600 | — | — |
| 1996-10-14 | $9.63 | $9.63 | 166,800 | — | — |
| 1996-10-11 | $9.83 | $9.83 | 71,000 | — | — |
| 1996-10-10 | $9.56 | $9.56 | 233,400 | — | — |
| 1996-10-09 | $10.13 | $10.13 | 226,800 | — | — |
| 1996-10-08 | $10.25 | $10.25 | 65,000 | — | — |
| 1996-10-07 | $10.38 | $10.38 | 149,200 | — | — |
| 1996-10-04 | $10.75 | $10.75 | 635,600 | — | — |
| 1996-10-03 | $10.25 | $10.25 | 839,000 | — | — |
| 1996-10-02 | $9.50 | $9.50 | 612,200 | — | — |
| 1996-10-01 | $9.94 | $9.94 | 333,800 | — | — |
| 1996-09-30 | $9.81 | $9.81 | 129,000 | — | — |
| 1996-09-27 | $9.63 | $9.63 | 176,000 | — | — |
| 1996-09-26 | $9.56 | $9.56 | 300,600 | — | — |
| 1996-09-25 | $9.50 | $9.50 | 324,400 | — | — |
| 1996-09-24 | $9.38 | $9.38 | 107,800 | — | — |
| 1996-09-23 | $9.56 | $9.56 | 131,600 | — | — |
| 1996-09-20 | $9.69 | $9.69 | 378,200 | — | — |
| 1996-09-19 | $9.44 | $9.44 | 396,800 | — | — |
| 1996-09-18 | $9.75 | $9.75 | 581,600 | — | — |
| 1996-09-17 | $9.50 | $9.50 | 168,400 | — | — |
| 1996-09-16 | $9.25 | $9.25 | 528,400 | — | — |
| 1996-09-13 | $10.00 | $10.00 | 533,200 | — | — |
| 1996-09-12 | $10.38 | $10.38 | 298,400 | — | — |
| 1996-09-11 | $10.88 | $10.88 | 579,800 | — | — |
| 1996-09-10 | $10.50 | $10.50 | 317,400 | — | — |
| 1996-09-09 | $10.13 | $10.13 | 339,400 | — | — |
| 1996-09-06 | $10.13 | $10.13 | 155,600 | — | — |
| 1996-09-05 | $9.88 | $9.88 | 542,600 | — | — |
| 1996-09-04 | $10.00 | $10.00 | 240,800 | — | — |
| 1996-09-03 | $9.94 | $9.94 | 326,800 | — | — |
| 1996-08-30 | $10.00 | $10.00 | 171,600 | — | — |
| 1996-08-29 | $9.44 | $9.44 | 344,600 | — | — |
| 1996-08-28 | $10.13 | $10.13 | 588,600 | — | — |
| 1996-08-27 | $9.50 | $9.50 | 596,200 | — | — |
| 1996-08-26 | $8.50 | $8.50 | 344,000 | — | — |
| 1996-08-23 | $8.38 | $8.38 | 1,232,600 | — | — |
| 1996-08-22 | $7.88 | $7.88 | 1,741,600 | — | — |
| 1996-08-21 | $7.69 | $7.69 | 163,400 | — | — |
| 1996-08-20 | $8.25 | $8.25 | 336,400 | — | — |
| 1996-08-19 | $8.56 | $8.56 | 169,400 | — | — |
| 1996-08-16 | $8.31 | $8.31 | 989,200 | — | — |
| 1996-08-15 | $8.63 | $8.63 | 175,800 | — | — |
| 1996-08-14 | $9.00 | $9.00 | 240,800 | — | — |
| 1996-08-13 | $9.28 | $9.28 | 139,400 | — | — |
| 1996-08-12 | $9.38 | $9.38 | 132,000 | — | — |
| 1996-08-09 | $9.63 | $9.63 | 86,600 | — | — |
| 1996-08-08 | $9.31 | $9.31 | 262,600 | — | — |
| 1996-08-07 | $10.19 | $10.19 | 359,400 | — | — |
| 1996-08-06 | $10.00 | $10.00 | 633,000 | — | — |
| 1996-08-05 | $10.13 | $10.13 | 701,000 | — | — |
| 1996-08-02 | $10.00 | $10.00 | 215,200 | — | — |
| 1996-08-01 | $9.81 | $9.81 | 394,000 | — | — |
| 1996-07-31 | $9.38 | $9.38 | 172,600 | — | — |
| 1996-07-30 | $9.25 | $9.25 | 78,800 | — | — |
| 1996-07-29 | $9.38 | $9.38 | 283,000 | — | — |
| 1996-07-26 | $10.13 | $10.13 | 397,000 | — | — |
| 1996-07-25 | $9.63 | $9.63 | 388,000 | — | — |
| 1996-07-24 | $8.88 | $8.88 | 626,800 | — | — |
| 1996-07-23 | $9.13 | $9.13 | 939,600 | — | — |
| 1996-07-22 | $9.50 | $9.50 | 430,800 | — | — |
| 1996-07-19 | $10.00 | $10.00 | 832,600 | — | — |
| 1996-07-18 | $11.63 | $11.63 | 540,800 | — | — |
| 1996-07-17 | $11.38 | $11.38 | 1,084,600 | — | — |
| 1996-07-16 | $9.38 | $9.38 | 425,400 | — | — |
| 1996-07-15 | $9.25 | $9.25 | 781,400 | — | — |
| 1996-07-12 | $9.88 | $9.88 | 379,400 | — | — |
| 1996-07-11 | $10.75 | $10.75 | 370,200 | — | — |
| 1996-07-10 | $11.50 | $11.50 | 295,600 | — | — |
| 1996-07-09 | $11.81 | $11.81 | 893,200 | — | — |
| 1996-07-08 | $11.50 | $11.50 | 520,000 | — | — |
| 1996-07-05 | $11.25 | $11.25 | 248,000 | — | — |
| 1996-07-03 | $12.00 | $12.00 | 700,800 | — | — |
| 1996-07-02 | $12.44 | $12.44 | 858,400 | — | — |
| 1996-07-01 | $13.00 | $13.00 | 1,884,200 | — | — |
| 1996-06-28 | $11.38 | $11.38 | 400,600 | — | — |
| 1996-06-27 | $11.13 | $11.13 | 489,600 | — | — |
| 1996-06-26 | $10.81 | $10.81 | 455,400 | — | — |
| 1996-06-25 | $10.75 | $10.75 | 1,006,000 | — | — |
| 1996-06-24 | $10.50 | $10.50 | 1,045,400 | — | — |
| 1996-06-21 | $9.00 | $9.00 | 266,800 | — | — |
| 1996-06-20 | $9.31 | $9.31 | 673,800 | — | — |
| 1996-06-19 | $8.56 | $8.56 | 338,200 | — | — |
| 1996-06-18 | $8.56 | $8.56 | 429,000 | — | — |
| 1996-06-17 | $9.00 | $9.00 | 546,200 | — | — |
| 1996-06-14 | $9.94 | $9.94 | 277,400 | — | — |
| 1996-06-13 | $10.25 | $10.25 | 352,600 | — | — |
| 1996-06-12 | $10.78 | $10.78 | 1,369,600 | — | — |
| 1996-06-11 | $10.13 | $10.13 | 502,000 | — | — |
| 1996-06-10 | $9.00 | $9.00 | 410,200 | — | — |
| 1996-06-07 | $8.88 | $8.88 | 735,600 | — | — |
| 1996-06-06 | $8.88 | $8.88 | 455,400 | — | — |
| 1996-06-05 | $9.63 | $9.63 | 110,800 | — | — |
| 1996-06-04 | $9.88 | $9.88 | 356,600 | — | — |
| 1996-06-03 | $9.94 | $9.94 | 442,200 | — | — |
| 1996-05-31 | $10.06 | $10.06 | 575,800 | — | — |
| 1996-05-30 | $9.44 | $9.44 | 411,600 | — | — |
| 1996-05-29 | $9.38 | $9.38 | 631,600 | — | — |
| 1996-05-28 | $9.63 | $9.63 | 969,200 | — | — |
| 1996-05-24 | $10.88 | $10.88 | 1,420,400 | — | — |
| 1996-05-23 | $10.38 | $10.38 | 495,200 | — | — |
| 1996-05-22 | $10.88 | $10.88 | 1,217,800 | — | — |
| 1996-05-21 | $9.88 | $9.88 | 1,506,400 | — | — |
| 1996-05-20 | $11.75 | $11.75 | 2,659,800 | — | — |
| 1996-05-17 | $10.25 | $10.25 | 2,359,800 | — | — |
| 1996-05-16 | $9.88 | $9.88 | 3,084,200 | — | — |
| 1996-05-15 | $8.72 | $8.72 | 2,365,600 | — | — |
| 1996-05-14 | $9.00 | $9.00 | 3,511,800 | — | — |
| 1996-05-13 | $8.13 | $8.13 | 2,361,800 | — | — |
| 1996-05-10 | $7.13 | $7.13 | 679,800 | — | — |
| 1996-05-09 | $7.00 | $7.00 | 515,800 | — | — |
| 1996-05-08 | $6.63 | $6.63 | 116,800 | — | — |
| 1996-05-07 | $6.72 | $6.72 | 271,600 | — | — |
| 1996-05-06 | $6.75 | $6.75 | 47,600 | — | — |
| 1996-05-03 | $6.81 | $6.81 | 528,600 | — | — |
| 1996-05-02 | $6.25 | $6.25 | 801,400 | — | — |
| 1996-05-01 | $7.06 | $7.06 | 115,200 | — | — |
| 1996-04-30 | $7.06 | $7.06 | 208,200 | — | — |
| 1996-04-29 | $7.13 | $7.13 | 901,200 | — | — |
| 1996-04-26 | $7.00 | $7.00 | 521,600 | — | — |
| 1996-04-25 | $6.56 | $6.56 | 673,000 | — | — |
| 1996-04-24 | $6.31 | $6.31 | 156,600 | — | — |
| 1996-04-23 | $6.38 | $6.38 | 611,000 | — | — |
| 1996-04-22 | $5.63 | $5.63 | 330,600 | — | — |
| 1996-04-19 | $6.38 | $6.38 | 440,400 | — | — |
| 1996-04-18 | $6.88 | $6.88 | 178,000 | — | — |
| 1996-04-17 | $6.75 | $6.75 | 24,400 | — | — |
| 1996-04-16 | $6.63 | $6.63 | 64,400 | — | — |
| 1996-04-15 | $6.63 | $6.63 | 90,400 | — | — |
| 1996-04-12 | $6.81 | $6.81 | 31,600 | — | — |
| 1996-04-11 | $6.81 | $6.81 | 72,600 | — | — |
| 1996-04-10 | $6.75 | $6.75 | 146,200 | — | — |
| 1996-04-09 | $6.44 | $6.44 | 139,800 | — | — |
| 1996-04-08 | $6.56 | $6.56 | 213,200 | — | — |
| 1996-04-04 | $6.75 | $6.75 | 70,400 | — | — |
| 1996-04-03 | $7.00 | $7.00 | 143,000 | — | — |
| 1996-04-02 | $7.06 | $7.06 | 212,800 | — | — |
| 1996-04-01 | $6.88 | $6.88 | 99,200 | — | — |
| 1996-03-29 | $6.88 | $6.88 | 266,400 | — | — |
| 1996-03-28 | $6.88 | $6.88 | 62,800 | — | — |
| 1996-03-27 | $6.63 | $6.63 | 276,400 | — | — |
| 1996-03-26 | $6.38 | $6.38 | 236,400 | — | — |
| 1996-03-25 | $6.88 | $6.88 | 72,200 | — | — |
| 1996-03-22 | $6.88 | $6.88 | 65,200 | — | — |
| 1996-03-21 | $6.94 | $6.94 | 349,200 | — | — |
| 1996-03-20 | $6.75 | $6.75 | 71,800 | — | — |
| 1996-03-19 | $6.81 | $6.81 | 262,400 | — | — |
| 1996-03-18 | $6.63 | $6.63 | 116,200 | — | — |
| 1996-03-15 | $6.00 | $6.00 | 83,600 | — | — |
| 1996-03-14 | $6.13 | $6.13 | 318,800 | — | — |
| 1996-03-13 | $5.88 | $5.88 | 374,800 | — | — |
| 1996-03-12 | $6.13 | $6.13 | 401,000 | — | — |
| 1996-03-11 | $6.25 | $6.25 | 71,200 | — | — |
| 1996-03-08 | $6.63 | $6.63 | 38,000 | — | — |
| 1996-03-07 | $6.75 | $6.75 | 26,400 | — | — |
| 1996-03-06 | $6.75 | $6.75 | 16,000 | — | — |
| 1996-03-05 | $6.69 | $6.69 | 79,400 | — | — |
| 1996-03-04 | $6.75 | $6.75 | 265,000 | — | — |
| 1996-03-01 | $7.31 | $7.31 | 426,400 | — | — |
| 1996-02-29 | $7.25 | $7.25 | 573,400 | — | — |
| 1996-02-28 | $6.50 | $6.50 | 229,400 | — | — |
| 1996-02-27 | $6.50 | $6.50 | 299,000 | — | — |
| 1996-02-26 | $6.88 | $6.88 | 1,108,600 | — | — |
| 1996-02-23 | $6.75 | $6.75 | 1,251,200 | — | — |
| 1996-02-22 | $6.06 | $6.06 | 602,200 | — | — |
| 1996-02-21 | $5.44 | $5.44 | 144,200 | — | — |
| 1996-02-20 | $5.31 | $5.31 | 56,200 | — | — |
| 1996-02-16 | $5.56 | $5.56 | 255,200 | — | — |
| 1996-02-15 | $5.50 | $5.50 | 48,800 | — | — |
| 1996-02-14 | $5.50 | $5.50 | 208,600 | — | — |
| 1996-02-13 | $5.88 | $5.88 | 117,000 | — | — |
| 1996-02-12 | $6.06 | $6.06 | 318,200 | — | — |
| 1996-02-09 | $6.06 | $6.06 | 481,200 | — | — |
| 1996-02-08 | $6.06 | $6.06 | 326,400 | — | — |
| 1996-02-07 | $6.06 | $6.06 | 176,200 | — | — |
| 1996-02-06 | $6.00 | $6.00 | 237,200 | — | — |
| 1996-02-05 | $6.19 | $6.19 | 588,800 | — | — |
| 1996-02-02 | $6.00 | $6.00 | 1,546,800 | — | — |
| 1996-02-01 | $5.25 | $5.25 | 796,600 | — | — |
| 1996-01-31 | $4.69 | $4.69 | 264,800 | — | — |
| 1996-01-30 | $4.50 | $4.50 | 86,400 | — | — |
| 1996-01-29 | $4.63 | $4.63 | 150,400 | — | — |
| 1996-01-26 | $5.00 | $5.00 | 389,600 | — | — |
| 1996-01-25 | $4.88 | $4.88 | 47,200 | — | — |
| 1996-01-24 | $5.25 | $5.25 | 7,600 | — | — |
| 1996-01-23 | $5.00 | $5.00 | 4,800 | — | — |
| 1996-01-22 | $4.88 | $4.88 | 96,000 | — | — |
| 1996-01-19 | $5.00 | $5.00 | 82,000 | — | — |
| 1996-01-18 | $5.00 | $5.00 | 11,600 | — | — |
| 1996-01-17 | $5.19 | $5.19 | 10,800 | — | — |
| 1996-01-16 | $5.25 | $5.25 | 118,800 | — | — |
| 1996-01-15 | $5.00 | $5.00 | 233,200 | — | — |
| 1996-01-12 | $4.88 | $4.88 | 58,000 | — | — |
| 1996-01-11 | $5.00 | $5.00 | 68,000 | — | — |
| 1996-01-10 | $5.13 | $5.13 | 15,200 | — | — |
| 1996-01-09 | $5.25 | $5.25 | 54,400 | — | — |
| 1996-01-08 | $5.38 | $5.38 | 1,600 | — | — |
| 1996-01-05 | $5.56 | $5.56 | 137,000 | — | — |
| 1996-01-04 | $5.50 | $5.50 | 178,800 | — | — |
| 1996-01-03 | $5.88 | $5.88 | 444,800 | — | — |
| 1996-01-02 | $5.88 | $5.88 | 130,400 | — | — |