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
- 1992-03-31 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 | $5.25 | $5.25 | 142,350 | — | — |
| 1996-12-30 | $5.67 | $5.67 | 85,200 | — | — |
| 1996-12-27 | $5.67 | $5.67 | 38,700 | — | — |
| 1996-12-26 | $5.75 | $5.75 | 118,500 | — | — |
| 1996-12-24 | $5.83 | $5.83 | 21,600 | — | — |
| 1996-12-23 | $5.83 | $5.83 | 72,600 | — | — |
| 1996-12-20 | $5.67 | $5.67 | 124,950 | — | — |
| 1996-12-19 | $5.58 | $5.58 | 82,350 | — | — |
| 1996-12-18 | $5.25 | $5.25 | 98,250 | — | — |
| 1996-12-17 | $5.49 | $5.49 | 76,350 | — | — |
| 1996-12-16 | $5.38 | $5.38 | 91,350 | — | — |
| 1996-12-13 | $5.33 | $5.33 | 34,950 | — | — |
| 1996-12-12 | $5.25 | $5.25 | 60,750 | — | — |
| 1996-12-11 | $5.42 | $5.42 | 63,450 | — | — |
| 1996-12-10 | $5.33 | $5.33 | 60,300 | — | — |
| 1996-12-09 | $5.42 | $5.42 | 23,550 | — | — |
| 1996-12-06 | $5.50 | $5.50 | 125,550 | — | — |
| 1996-12-05 | $5.67 | $5.67 | 107,400 | — | — |
| 1996-12-04 | $5.42 | $5.42 | 57,600 | — | — |
| 1996-12-03 | $5.46 | $5.46 | 65,700 | — | — |
| 1996-12-02 | $5.50 | $5.50 | 69,150 | — | — |
| 1996-11-29 | $5.50 | $5.50 | 33,750 | — | — |
| 1996-11-27 | $5.25 | $5.25 | 56,700 | — | — |
| 1996-11-26 | $5.25 | $5.25 | 89,700 | — | — |
| 1996-11-25 | $5.25 | $5.25 | 139,500 | — | — |
| 1996-11-22 | $5.33 | $5.33 | 96,600 | — | — |
| 1996-11-21 | $5.33 | $5.33 | 62,550 | — | — |
| 1996-11-20 | $5.66 | $5.66 | 132,150 | — | — |
| 1996-11-19 | $5.74 | $5.74 | 39,150 | — | — |
| 1996-11-18 | $5.58 | $5.58 | 49,350 | — | — |
| 1996-11-15 | $5.58 | $5.58 | 98,700 | — | — |
| 1996-11-14 | $5.50 | $5.50 | 44,400 | — | — |
| 1996-11-13 | $5.50 | $5.50 | 119,100 | — | — |
| 1996-11-12 | $5.42 | $5.42 | 252,600 | — | — |
| 1996-11-11 | $5.82 | $5.82 | 37,650 | — | — |
| 1996-11-08 | $5.67 | $5.67 | 87,600 | — | — |
| 1996-11-07 | $5.67 | $5.67 | 139,050 | — | — |
| 1996-11-06 | $5.92 | $5.92 | 48,600 | — | — |
| 1996-11-05 | $5.67 | $5.67 | 94,650 | — | — |
| 1996-11-04 | $5.67 | $5.67 | 59,850 | — | — |
| 1996-11-01 | $5.67 | $5.67 | 36,000 | — | — |
| 1996-10-31 | $5.92 | $5.92 | 29,400 | — | — |
| 1996-10-30 | $5.75 | $5.75 | 51,300 | — | — |
| 1996-10-29 | $5.67 | $5.67 | 159,300 | — | — |
| 1996-10-28 | $5.75 | $5.75 | 138,750 | — | — |
| 1996-10-25 | $5.75 | $5.75 | 241,350 | — | — |
| 1996-10-24 | $5.83 | $5.83 | 85,500 | — | — |
| 1996-10-23 | $6.00 | $6.00 | 108,450 | — | — |
| 1996-10-22 | $5.50 | $5.50 | 146,250 | — | — |
| 1996-10-21 | $5.25 | $5.25 | 143,400 | — | — |
| 1996-10-18 | $5.75 | $5.75 | 485,400 | — | — |
| 1996-10-17 | $5.92 | $5.92 | 1,524,300 | — | — |
| 1996-10-16 | $4.75 | $4.75 | 285,150 | — | — |
| 1996-10-15 | $4.42 | $4.42 | 276,300 | — | — |
| 1996-10-14 | $4.42 | $4.42 | 134,550 | — | — |
| 1996-10-11 | $4.75 | $4.75 | 105,900 | — | — |
| 1996-10-10 | $4.75 | $4.75 | 79,950 | — | — |
| 1996-10-09 | $4.75 | $4.75 | 173,400 | — | — |
| 1996-10-08 | $5.00 | $5.00 | 115,350 | — | — |
| 1996-10-07 | $5.25 | $5.25 | 104,550 | — | — |
| 1996-10-04 | $5.21 | $5.21 | 166,650 | — | — |
| 1996-10-03 | $5.08 | $5.08 | 219,300 | — | — |
| 1996-10-02 | $5.25 | $5.25 | 507,900 | — | — |
| 1996-10-01 | $5.82 | $5.82 | 241,500 | — | — |
| 1996-09-30 | $5.58 | $5.58 | 272,850 | — | — |
| 1996-09-27 | $5.50 | $5.50 | 633,150 | — | — |
| 1996-09-26 | $5.67 | $5.67 | 217,950 | — | — |
| 1996-09-25 | $6.00 | $6.00 | 106,500 | — | — |
| 1996-09-24 | $5.92 | $5.92 | 73,500 | — | — |
| 1996-09-23 | $6.00 | $6.00 | 113,100 | — | — |
| 1996-09-20 | $6.08 | $6.08 | 131,550 | — | — |
| 1996-09-19 | $6.33 | $6.33 | 100,200 | — | — |
| 1996-09-18 | $6.08 | $6.08 | 84,600 | — | — |
| 1996-09-17 | $6.25 | $6.25 | 81,000 | — | — |
| 1996-09-16 | $6.08 | $6.08 | 82,200 | — | — |
| 1996-09-13 | $6.33 | $6.33 | 84,150 | — | — |
| 1996-09-12 | $6.25 | $6.25 | 151,500 | — | — |
| 1996-09-11 | $6.33 | $6.33 | 53,250 | — | — |
| 1996-09-10 | $6.50 | $6.50 | 67,350 | — | — |
| 1996-09-09 | $6.66 | $6.66 | 119,250 | — | — |
| 1996-09-06 | $6.58 | $6.58 | 97,950 | — | — |
| 1996-09-05 | $6.33 | $6.33 | 139,500 | — | — |
| 1996-09-04 | $6.67 | $6.67 | 339,000 | — | — |
| 1996-09-03 | $6.33 | $6.33 | 545,850 | — | — |
| 1996-08-30 | $5.92 | $5.92 | 319,500 | — | — |
| 1996-08-29 | $5.83 | $5.83 | 498,450 | — | — |
| 1996-08-28 | $5.92 | $5.92 | 575,550 | — | — |
| 1996-08-27 | $6.33 | $6.33 | 230,400 | — | — |
| 1996-08-26 | $6.33 | $6.33 | 93,300 | — | — |
| 1996-08-23 | $6.67 | $6.67 | 164,400 | — | — |
| 1996-08-22 | $6.69 | $6.69 | 129,000 | — | — |
| 1996-08-21 | $6.67 | $6.67 | 69,300 | — | — |
| 1996-08-20 | $6.83 | $6.83 | 119,700 | — | — |
| 1996-08-19 | $7.08 | $7.08 | 123,300 | — | — |
| 1996-08-16 | $7.33 | $7.33 | 76,200 | — | — |
| 1996-08-15 | $7.50 | $7.50 | 139,800 | — | — |
| 1996-08-14 | $8.00 | $8.00 | 80,100 | — | — |
| 1996-08-13 | $7.75 | $7.75 | 61,800 | — | — |
| 1996-08-12 | $7.83 | $7.83 | 214,650 | — | — |
| 1996-08-09 | $7.67 | $7.67 | 194,850 | — | — |
| 1996-08-08 | $7.17 | $7.17 | 119,250 | — | — |
| 1996-08-07 | $7.00 | $7.00 | 120,600 | — | — |
| 1996-08-06 | $7.33 | $7.33 | 190,650 | — | — |
| 1996-08-05 | $7.25 | $7.25 | 285,300 | — | — |
| 1996-08-02 | $6.92 | $6.92 | 508,350 | — | — |
| 1996-08-01 | $5.58 | $5.58 | 525,150 | — | — |
| 1996-07-31 | $5.83 | $5.83 | 289,500 | — | — |
| 1996-07-30 | $5.88 | $5.88 | 261,150 | — | — |
| 1996-07-29 | $6.17 | $6.17 | 283,800 | — | — |
| 1996-07-26 | $6.17 | $6.17 | 843,450 | — | — |
| 1996-07-25 | $5.71 | $5.71 | 777,750 | — | — |
| 1996-07-24 | $5.67 | $5.67 | 438,600 | — | — |
| 1996-07-23 | $6.67 | $6.67 | 389,250 | — | — |
| 1996-07-22 | $7.67 | $7.67 | 83,250 | — | — |
| 1996-07-19 | $7.58 | $7.58 | 15,750 | — | — |
| 1996-07-18 | $7.83 | $7.83 | 261,600 | — | — |
| 1996-07-17 | $7.83 | $7.83 | 51,600 | — | — |
| 1996-07-16 | $8.00 | $8.00 | 143,100 | — | — |
| 1996-07-15 | $8.17 | $8.17 | 59,850 | — | — |
| 1996-07-12 | $8.00 | $8.00 | 72,900 | — | — |
| 1996-07-11 | $8.00 | $8.00 | 305,550 | — | — |
| 1996-07-10 | $7.92 | $7.92 | 620,850 | — | — |
| 1996-07-09 | $7.67 | $7.67 | 633,450 | — | — |
| 1996-07-08 | $7.00 | $7.00 | 939,450 | — | — |
| 1996-07-05 | $7.67 | $7.67 | 160,050 | — | — |
| 1996-07-03 | $8.01 | $8.01 | 201,900 | — | — |
| 1996-07-02 | $8.67 | $8.67 | 189,900 | — | — |
| 1996-07-01 | $9.08 | $9.08 | 311,550 | — | — |
| 1996-06-28 | $9.17 | $9.17 | 1,708,650 | — | — |
| 1996-06-27 | $8.67 | $8.67 | 414,750 | — | — |
| 1996-06-26 | $9.42 | $9.42 | 372,000 | — | — |
| 1996-06-25 | $11.00 | $11.00 | 235,350 | — | — |
| 1996-06-24 | $11.00 | $11.00 | 442,200 | — | — |
| 1996-06-21 | $10.67 | $10.67 | 199,500 | — | — |
| 1996-06-20 | $10.67 | $10.67 | 127,800 | — | — |
| 1996-06-19 | $11.50 | $11.50 | 251,550 | — | — |
| 1996-06-18 | $11.67 | $11.67 | 194,250 | — | — |
| 1996-06-17 | $12.50 | $12.50 | 416,100 | — | — |
| 1996-06-14 | $14.42 | $14.42 | 24,450 | — | — |
| 1996-06-13 | $14.17 | $14.17 | 157,050 | — | — |
| 1996-06-12 | $14.50 | $14.50 | 43,650 | — | — |
| 1996-06-11 | $14.33 | $14.33 | 60,600 | — | — |
| 1996-06-10 | $14.67 | $14.67 | 71,700 | — | — |
| 1996-06-07 | $14.50 | $14.50 | 131,700 | — | — |
| 1996-06-06 | $15.50 | $15.50 | 64,800 | — | — |
| 1996-06-05 | $15.67 | $15.67 | 245,700 | — | — |
| 1996-06-04 | $15.46 | $15.46 | 191,550 | — | — |
| 1996-06-03 | $15.00 | $15.00 | 146,400 | — | — |
| 1996-05-31 | $14.83 | $14.83 | 164,250 | — | — |
| 1996-05-30 | $14.99 | $14.99 | 214,350 | — | — |
| 1996-05-29 | $13.83 | $13.83 | 122,850 | — | — |
| 1996-05-28 | $13.67 | $13.67 | 61,200 | — | — |
| 1996-05-24 | $14.00 | $14.00 | 245,250 | — | — |
| 1996-05-23 | $13.66 | $13.66 | 147,450 | — | — |
| 1996-05-22 | $13.83 | $13.83 | 470,700 | — | — |
| 1996-05-21 | $14.17 | $14.17 | 406,200 | — | — |
| 1996-05-20 | $14.42 | $14.42 | 161,100 | — | — |
| 1996-05-17 | $14.00 | $14.00 | 317,550 | — | — |
| 1996-05-16 | $14.66 | $14.66 | 373,800 | — | — |
| 1996-05-15 | $13.25 | $13.25 | 266,550 | — | — |
| 1996-05-14 | $13.33 | $13.33 | 409,650 | — | — |
| 1996-05-13 | $12.83 | $12.83 | 268,200 | — | — |
| 1996-05-10 | $11.58 | $11.58 | 26,250 | — | — |
| 1996-05-09 | $11.66 | $11.66 | 23,400 | — | — |
| 1996-05-08 | $11.50 | $11.50 | 67,200 | — | — |
| 1996-05-07 | $11.83 | $11.83 | 80,100 | — | — |
| 1996-05-06 | $12.33 | $12.33 | 43,800 | — | — |
| 1996-05-03 | $12.50 | $12.50 | 233,100 | — | — |
| 1996-05-02 | $12.25 | $12.25 | 182,700 | — | — |
| 1996-05-01 | $12.92 | $12.92 | 319,950 | — | — |
| 1996-04-30 | $12.82 | $12.82 | 194,700 | — | — |
| 1996-04-29 | $12.32 | $12.32 | 163,500 | — | — |
| 1996-04-26 | $11.92 | $11.92 | 94,800 | — | — |
| 1996-04-25 | $12.00 | $12.00 | 170,550 | — | — |
| 1996-04-24 | $12.00 | $12.00 | 346,500 | — | — |
| 1996-04-23 | $11.58 | $11.58 | 504,600 | — | — |
| 1996-04-22 | $10.83 | $10.83 | 251,550 | — | — |
| 1996-04-19 | $11.00 | $11.00 | 167,700 | — | — |
| 1996-04-18 | $11.00 | $11.00 | 426,300 | — | — |
| 1996-04-17 | $11.50 | $11.50 | 162,300 | — | — |
| 1996-04-16 | $11.50 | $11.50 | 154,350 | — | — |
| 1996-04-15 | $11.00 | $11.00 | 48,750 | — | — |
| 1996-04-12 | $11.00 | $11.00 | 42,750 | — | — |
| 1996-04-11 | $10.83 | $10.83 | 63,750 | — | — |
| 1996-04-10 | $10.67 | $10.67 | 26,700 | — | — |
| 1996-04-09 | $10.17 | $10.17 | 46,650 | — | — |
| 1996-04-08 | $10.25 | $10.25 | 16,950 | — | — |
| 1996-04-04 | $10.50 | $10.50 | 40,050 | — | — |
| 1996-04-03 | $10.75 | $10.75 | 61,500 | — | — |
| 1996-04-02 | $11.00 | $11.00 | 341,100 | — | — |
| 1996-04-01 | $9.92 | $9.92 | 79,050 | — | — |
| 1996-03-29 | $9.68 | $9.68 | 37,500 | — | — |
| 1996-03-28 | $9.92 | $9.92 | 223,500 | — | — |
| 1996-03-27 | $9.83 | $9.83 | 34,650 | — | — |
| 1996-03-26 | $9.83 | $9.83 | 19,350 | — | — |
| 1996-03-25 | $10.04 | $10.04 | 92,850 | — | — |
| 1996-03-22 | $10.42 | $10.42 | 441,750 | — | — |
| 1996-03-21 | $9.33 | $9.33 | 228,900 | — | — |
| 1996-03-20 | $9.58 | $9.58 | 105,900 | — | — |
| 1996-03-19 | $9.92 | $9.92 | 33,000 | — | — |
| 1996-03-18 | $10.00 | $10.00 | 32,700 | — | — |
| 1996-03-15 | $10.00 | $10.00 | 33,000 | — | — |
| 1996-03-14 | $10.17 | $10.17 | 4,950 | — | — |
| 1996-03-13 | $10.08 | $10.08 | 36,000 | — | — |
| 1996-03-12 | $9.96 | $9.96 | 70,500 | — | — |
| 1996-03-11 | $10.33 | $10.33 | 20,550 | — | — |
| 1996-03-08 | $10.25 | $10.25 | 173,250 | — | — |
| 1996-03-07 | $10.25 | $10.25 | 133,350 | — | — |
| 1996-03-06 | $10.00 | $10.00 | 222,900 | — | — |
| 1996-03-05 | $9.33 | $9.33 | 38,850 | — | — |
| 1996-03-04 | $9.83 | $9.83 | 16,800 | — | — |
| 1996-03-01 | $9.83 | $9.83 | 35,100 | — | — |
| 1996-02-29 | $9.83 | $9.83 | 1,200 | — | — |
| 1996-02-28 | $10.00 | $10.00 | 30,000 | — | — |
| 1996-02-27 | $10.00 | $10.00 | 110,700 | — | — |
| 1996-02-26 | $10.17 | $10.17 | 120,450 | — | — |
| 1996-02-23 | $10.00 | $10.00 | 96,000 | — | — |
| 1996-02-22 | $10.50 | $10.50 | 66,300 | — | — |
| 1996-02-21 | $10.67 | $10.67 | 33,150 | — | — |
| 1996-02-20 | $10.50 | $10.50 | 31,200 | — | — |
| 1996-02-16 | $11.00 | $11.00 | 177,150 | — | — |
| 1996-02-15 | $11.08 | $11.08 | 177,300 | — | — |
| 1996-02-14 | $11.17 | $11.17 | 252,450 | — | — |
| 1996-02-13 | $11.33 | $11.33 | 289,800 | — | — |
| 1996-02-12 | $11.21 | $11.21 | 372,450 | — | — |
| 1996-02-09 | $11.17 | $11.17 | 360,000 | — | — |
| 1996-02-08 | $11.75 | $11.75 | 349,800 | — | — |
| 1996-02-07 | $11.58 | $11.58 | 701,850 | — | — |
| 1996-02-06 | $10.82 | $10.82 | 72,000 | — | — |
| 1996-02-05 | $10.75 | $10.75 | 63,150 | — | — |
| 1996-02-02 | $10.83 | $10.83 | 125,100 | — | — |
| 1996-02-01 | $11.50 | $11.50 | 583,050 | — | — |
| 1996-01-31 | $10.75 | $10.75 | 101,100 | — | — |
| 1996-01-30 | $10.33 | $10.33 | 14,400 | — | — |
| 1996-01-29 | $10.33 | $10.33 | 9,000 | — | — |
| 1996-01-26 | $10.42 | $10.42 | 29,250 | — | — |
| 1996-01-25 | $10.50 | $10.50 | 11,700 | — | — |
| 1996-01-24 | $10.50 | $10.50 | 70,800 | — | — |
| 1996-01-23 | $10.50 | $10.50 | 263,400 | — | — |
| 1996-01-22 | $10.67 | $10.67 | 57,600 | — | — |
| 1996-01-19 | $10.50 | $10.50 | 68,700 | — | — |
| 1996-01-18 | $10.50 | $10.50 | 97,500 | — | — |
| 1996-01-17 | $10.33 | $10.33 | 64,500 | — | — |
| 1996-01-16 | $10.00 | $10.00 | 38,700 | — | — |
| 1996-01-15 | $9.83 | $9.83 | 28,800 | — | — |
| 1996-01-12 | $9.83 | $9.83 | 6,600 | — | — |
| 1996-01-11 | $10.08 | $10.08 | 139,200 | — | — |
| 1996-01-10 | $9.92 | $9.92 | 21,150 | — | — |
| 1996-01-09 | $10.00 | $10.00 | 8,400 | — | — |
| 1996-01-08 | $10.00 | $10.00 | 10,350 | — | — |
| 1996-01-05 | $9.83 | $9.83 | 56,400 | — | — |
| 1996-01-04 | $10.00 | $10.00 | 48,600 | — | — |
| 1996-01-03 | $10.42 | $10.42 | 66,900 | — | — |
| 1996-01-02 | $11.00 | $11.00 | 113,550 | — | — |