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
- 1986-05-14 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 | $10.50 | $12.40 | 25,700 | — | — |
| 1996-12-30 | $10.63 | $12.55 | 20,400 | — | — |
| 1996-12-27 | $10.50 | $12.40 | 36,000 | — | — |
| 1996-12-26 | $9.75 | $11.51 | 50,700 | — | — |
| 1996-12-24 | $9.38 | $11.07 | 200 | — | — |
| 1996-12-23 | $9.63 | $11.28 | 15,600 | — | — |
| 1996-12-20 | $9.50 | $11.14 | 55,900 | — | — |
| 1996-12-19 | $9.38 | $10.99 | 4,800 | — | — |
| 1996-12-18 | $9.25 | $10.84 | 3,500 | — | — |
| 1996-12-17 | $9.38 | $10.99 | 7,900 | — | — |
| 1996-12-16 | $9.31 | $10.92 | 10,400 | — | — |
| 1996-12-13 | $9.25 | $10.84 | 22,800 | — | — |
| 1996-12-12 | $9.25 | $10.84 | 7,300 | — | — |
| 1996-12-11 | $9.25 | $10.84 | 22,900 | — | — |
| 1996-12-10 | $9.31 | $10.92 | 16,500 | — | — |
| 1996-12-09 | $9.25 | $10.84 | 4,100 | — | — |
| 1996-12-06 | $9.25 | $10.84 | 9,400 | — | — |
| 1996-12-05 | $9.63 | $11.28 | 11,900 | — | — |
| 1996-12-04 | $9.50 | $11.14 | 5,500 | — | — |
| 1996-12-03 | $9.50 | $11.14 | 116,200 | — | — |
| 1996-12-02 | $9.38 | $10.99 | 37,600 | — | — |
| 1996-11-29 | $9.38 | $10.99 | 2,700 | — | — |
| 1996-11-27 | $9.38 | $10.99 | 14,500 | — | — |
| 1996-11-26 | $9.38 | $10.99 | 19,500 | — | — |
| 1996-11-25 | $9.50 | $11.14 | 87,200 | — | — |
| 1996-11-22 | $9.25 | $10.84 | 18,400 | — | — |
| 1996-11-21 | $9.25 | $10.84 | 30,300 | — | — |
| 1996-11-20 | $9.25 | $10.84 | 9,700 | — | — |
| 1996-11-19 | $9.25 | $10.84 | 8,000 | — | — |
| 1996-11-18 | $9.13 | $10.70 | 37,800 | — | — |
| 1996-11-15 | $9.13 | $10.70 | 9,400 | — | — |
| 1996-11-14 | $9.25 | $10.84 | 9,900 | — | — |
| 1996-11-13 | $9.25 | $10.84 | 17,800 | — | — |
| 1996-11-12 | $9.25 | $10.84 | 21,100 | — | — |
| 1996-11-11 | $9.25 | $10.84 | 33,200 | — | — |
| 1996-11-08 | $9.25 | $10.84 | 16,600 | — | — |
| 1996-11-07 | $9.50 | $11.14 | 29,900 | — | — |
| 1996-11-06 | $9.25 | $10.84 | 15,100 | — | — |
| 1996-11-05 | $9.13 | $10.70 | 70,700 | — | — |
| 1996-11-04 | $8.88 | $10.40 | 42,000 | — | — |
| 1996-11-01 | $8.88 | $10.40 | 9,300 | — | — |
| 1996-10-31 | $8.75 | $10.26 | 1,400 | — | — |
| 1996-10-30 | $8.81 | $10.33 | 29,600 | — | — |
| 1996-10-29 | $8.63 | $10.11 | 18,300 | — | — |
| 1996-10-28 | $8.63 | $10.11 | 17,200 | — | — |
| 1996-10-25 | $9.00 | $10.55 | 17,400 | — | — |
| 1996-10-24 | $8.88 | $10.40 | 3,800 | — | — |
| 1996-10-23 | $8.88 | $10.40 | 8,400 | — | — |
| 1996-10-22 | $8.88 | $10.40 | 28,100 | — | — |
| 1996-10-21 | $9.00 | $10.55 | 12,200 | — | — |
| 1996-10-18 | $9.25 | $10.84 | 3,400 | — | — |
| 1996-10-17 | $9.25 | $10.84 | 2,500 | — | — |
| 1996-10-16 | $9.00 | $10.55 | 17,200 | — | — |
| 1996-10-15 | $9.13 | $10.70 | 8,800 | — | — |
| 1996-10-14 | $9.13 | $10.70 | 8,200 | — | — |
| 1996-10-11 | $9.13 | $10.70 | 35,400 | — | — |
| 1996-10-10 | $9.25 | $10.84 | 46,300 | — | — |
| 1996-10-09 | $9.19 | $10.77 | 19,500 | — | — |
| 1996-10-08 | $9.25 | $10.84 | 30,000 | — | — |
| 1996-10-07 | $9.25 | $10.84 | 39,700 | — | — |
| 1996-10-04 | $9.13 | $10.70 | 52,800 | — | — |
| 1996-10-03 | $9.13 | $10.70 | 70,600 | — | — |
| 1996-10-02 | $8.88 | $10.40 | 46,200 | — | — |
| 1996-10-01 | $8.88 | $10.40 | 2,100 | — | — |
| 1996-09-30 | $8.63 | $10.11 | 2,800 | — | — |
| 1996-09-27 | $8.75 | $10.26 | 2,900 | — | — |
| 1996-09-26 | $8.63 | $10.11 | 11,800 | — | — |
| 1996-09-25 | $8.69 | $10.18 | 11,100 | — | — |
| 1996-09-24 | $8.88 | $10.33 | 45,000 | — | — |
| 1996-09-23 | $8.63 | $10.04 | 9,900 | — | — |
| 1996-09-20 | $8.75 | $10.19 | 51,100 | — | — |
| 1996-09-19 | $8.50 | $9.90 | 5,400 | — | — |
| 1996-09-18 | $8.63 | $10.04 | 27,000 | — | — |
| 1996-09-17 | $8.63 | $10.04 | 28,600 | — | — |
| 1996-09-16 | $8.63 | $10.04 | 12,500 | — | — |
| 1996-09-13 | $8.25 | $9.60 | 81,400 | — | — |
| 1996-09-12 | $8.38 | $9.75 | 33,100 | — | — |
| 1996-09-11 | $8.25 | $9.60 | 14,700 | — | — |
| 1996-09-10 | $8.25 | $9.60 | 11,700 | — | — |
| 1996-09-09 | $8.25 | $9.60 | 14,300 | — | — |
| 1996-09-06 | $8.50 | $9.90 | 19,900 | — | — |
| 1996-09-05 | $8.25 | $9.60 | 5,300 | — | — |
| 1996-09-04 | $8.38 | $9.75 | 13,700 | — | — |
| 1996-09-03 | $8.25 | $9.60 | 12,800 | — | — |
| 1996-08-30 | $8.13 | $9.46 | 58,800 | — | — |
| 1996-08-29 | $8.13 | $9.46 | 22,300 | — | — |
| 1996-08-28 | $8.00 | $9.31 | 12,000 | — | — |
| 1996-08-27 | $7.88 | $9.17 | 47,300 | — | — |
| 1996-08-26 | $7.75 | $9.02 | 20,300 | — | — |
| 1996-08-23 | $7.75 | $9.02 | 6,800 | — | — |
| 1996-08-22 | $7.75 | $9.02 | 9,600 | — | — |
| 1996-08-21 | $7.88 | $9.17 | 34,700 | — | — |
| 1996-08-20 | $7.75 | $9.02 | 11,900 | — | — |
| 1996-08-19 | $7.69 | $8.95 | 31,300 | — | — |
| 1996-08-16 | $7.63 | $8.88 | 15,100 | — | — |
| 1996-08-15 | $7.63 | $8.88 | 12,300 | — | — |
| 1996-08-14 | $7.88 | $9.17 | 12,300 | — | — |
| 1996-08-13 | $7.88 | $9.17 | 18,200 | — | — |
| 1996-08-12 | $7.75 | $9.02 | 9,800 | — | — |
| 1996-08-09 | $7.63 | $8.88 | 72,100 | — | — |
| 1996-08-08 | $7.63 | $8.88 | 30,000 | — | — |
| 1996-08-07 | $7.63 | $8.88 | 67,700 | — | — |
| 1996-08-06 | $8.00 | $9.31 | 12,700 | — | — |
| 1996-08-05 | $7.88 | $9.17 | 28,400 | — | — |
| 1996-08-02 | $7.88 | $9.17 | 4,400 | — | — |
| 1996-08-01 | $8.00 | $9.31 | 16,300 | — | — |
| 1996-07-31 | $7.88 | $9.17 | 9,000 | — | — |
| 1996-07-30 | $7.88 | $9.17 | 8,500 | — | — |
| 1996-07-29 | $7.88 | $9.17 | 6,700 | — | — |
| 1996-07-26 | $7.88 | $9.17 | 3,100 | — | — |
| 1996-07-25 | $7.88 | $9.17 | 24,200 | — | — |
| 1996-07-24 | $7.75 | $9.02 | 58,400 | — | — |
| 1996-07-23 | $7.88 | $9.17 | 13,400 | — | — |
| 1996-07-22 | $7.75 | $9.02 | 22,800 | — | — |
| 1996-07-19 | $7.81 | $9.10 | 42,500 | — | — |
| 1996-07-18 | $7.75 | $9.02 | 56,200 | — | — |
| 1996-07-17 | $7.75 | $9.02 | 8,900 | — | — |
| 1996-07-16 | $7.75 | $9.02 | 26,500 | — | — |
| 1996-07-15 | $7.75 | $9.02 | 11,900 | — | — |
| 1996-07-12 | $7.75 | $9.02 | 1,600 | — | — |
| 1996-07-11 | $7.75 | $9.02 | 66,400 | — | — |
| 1996-07-10 | $7.88 | $9.17 | 10,200 | — | — |
| 1996-07-09 | $8.00 | $9.31 | 8,000 | — | — |
| 1996-07-08 | $8.00 | $9.31 | 10,400 | — | — |
| 1996-07-05 | $8.13 | $9.46 | 6,900 | — | — |
| 1996-07-03 | $8.13 | $9.46 | 110,000 | — | — |
| 1996-07-02 | $7.75 | $9.02 | 66,400 | — | — |
| 1996-07-01 | $7.63 | $8.88 | 22,400 | — | — |
| 1996-06-28 | $7.75 | $9.02 | 9,500 | — | — |
| 1996-06-27 | $7.50 | $8.73 | 12,000 | — | — |
| 1996-06-26 | $7.50 | $8.73 | 4,300 | — | — |
| 1996-06-25 | $7.63 | $8.81 | 20,800 | — | — |
| 1996-06-24 | $7.88 | $9.10 | 33,700 | — | — |
| 1996-06-21 | $7.81 | $9.02 | 6,100 | — | — |
| 1996-06-20 | $7.81 | $9.02 | 2,600 | — | — |
| 1996-06-19 | $7.75 | $8.95 | 11,000 | — | — |
| 1996-06-18 | $7.75 | $8.95 | 53,800 | — | — |
| 1996-06-17 | $7.75 | $8.95 | 18,600 | — | — |
| 1996-06-14 | $7.88 | $9.10 | 160,200 | — | — |
| 1996-06-13 | $7.88 | $9.10 | 6,000 | — | — |
| 1996-06-12 | $7.81 | $9.02 | 25,800 | — | — |
| 1996-06-11 | $7.75 | $8.95 | 30,000 | — | — |
| 1996-06-10 | $7.75 | $8.95 | 5,000 | — | — |
| 1996-06-07 | $7.75 | $8.95 | 17,900 | — | — |
| 1996-06-06 | $7.75 | $8.95 | 17,700 | — | — |
| 1996-06-05 | $7.81 | $9.02 | 18,800 | — | — |
| 1996-06-04 | $7.88 | $9.10 | 37,100 | — | — |
| 1996-06-03 | $7.88 | $9.10 | 7,700 | — | — |
| 1996-05-31 | $7.75 | $8.95 | 28,600 | — | — |
| 1996-05-30 | $7.88 | $9.10 | 120,100 | — | — |
| 1996-05-29 | $7.88 | $9.10 | 41,100 | — | — |
| 1996-05-28 | $7.75 | $8.95 | 31,100 | — | — |
| 1996-05-24 | $7.75 | $8.95 | 23,200 | — | — |
| 1996-05-23 | $7.75 | $8.95 | 19,100 | — | — |
| 1996-05-22 | $7.75 | $8.95 | 20,100 | — | — |
| 1996-05-21 | $7.88 | $9.10 | 3,800 | — | — |
| 1996-05-20 | $7.75 | $8.95 | 14,900 | — | — |
| 1996-05-17 | $7.88 | $9.10 | 50,000 | — | — |
| 1996-05-16 | $7.75 | $8.95 | 9,200 | — | — |
| 1996-05-15 | $7.75 | $8.95 | 7,800 | — | — |
| 1996-05-14 | $7.75 | $8.95 | 56,700 | — | — |
| 1996-05-13 | $7.75 | $8.95 | 28,200 | — | — |
| 1996-05-10 | $7.63 | $8.81 | 39,400 | — | — |
| 1996-05-09 | $7.63 | $8.81 | 19,500 | — | — |
| 1996-05-08 | $7.63 | $8.81 | 41,100 | — | — |
| 1996-05-07 | $7.63 | $8.81 | 11,800 | — | — |
| 1996-05-06 | $7.81 | $9.02 | 6,500 | — | — |
| 1996-05-03 | $8.00 | $9.24 | 11,300 | — | — |
| 1996-05-02 | $8.00 | $9.24 | 19,000 | — | — |
| 1996-05-01 | $8.00 | $9.24 | 34,900 | — | — |
| 1996-04-30 | $8.00 | $9.24 | 23,500 | — | — |
| 1996-04-29 | $7.75 | $8.95 | 42,100 | — | — |
| 1996-04-26 | $7.75 | $8.95 | 8,800 | — | — |
| 1996-04-25 | $7.75 | $8.95 | 13,600 | — | — |
| 1996-04-24 | $7.88 | $9.10 | 32,500 | — | — |
| 1996-04-23 | $7.88 | $9.10 | 24,600 | — | — |
| 1996-04-22 | $8.00 | $9.24 | 58,100 | — | — |
| 1996-04-19 | $8.00 | $9.24 | 12,000 | — | — |
| 1996-04-18 | $8.00 | $9.24 | 80,700 | — | — |
| 1996-04-17 | $8.13 | $9.38 | 45,200 | — | — |
| 1996-04-16 | $8.00 | $9.24 | 107,000 | — | — |
| 1996-04-15 | $8.00 | $9.24 | 34,000 | — | — |
| 1996-04-12 | $8.00 | $9.24 | 195,200 | — | — |
| 1996-04-11 | $7.88 | $9.10 | 26,500 | — | — |
| 1996-04-10 | $7.69 | $8.88 | 77,600 | — | — |
| 1996-04-09 | $7.63 | $8.81 | 20,200 | — | — |
| 1996-04-08 | $7.50 | $8.66 | 40,800 | — | — |
| 1996-04-04 | $8.00 | $9.24 | 110,300 | — | — |
| 1996-04-03 | $8.00 | $9.24 | 117,700 | — | — |
| 1996-04-02 | $7.63 | $8.81 | 33,300 | — | — |
| 1996-04-01 | $7.75 | $8.95 | 26,400 | — | — |
| 1996-03-29 | $7.75 | $8.95 | 27,600 | — | — |
| 1996-03-28 | $7.63 | $8.81 | 17,300 | — | — |
| 1996-03-27 | $7.63 | $8.81 | 99,800 | — | — |
| 1996-03-26 | $7.56 | $8.67 | 37,400 | — | — |
| 1996-03-25 | $7.69 | $8.81 | 68,300 | — | — |
| 1996-03-22 | $7.56 | $8.67 | 126,600 | — | — |
| 1996-03-21 | $7.38 | $8.45 | 159,900 | — | — |
| 1996-03-20 | $7.13 | $8.16 | 17,200 | — | — |
| 1996-03-19 | $7.25 | $8.31 | 27,700 | — | — |
| 1996-03-18 | $7.13 | $8.16 | 34,600 | — | — |
| 1996-03-15 | $7.25 | $8.31 | 4,100 | — | — |
| 1996-03-14 | $7.06 | $8.09 | 15,400 | — | — |
| 1996-03-13 | $7.00 | $8.02 | 30,200 | — | — |
| 1996-03-12 | $7.13 | $8.16 | 131,100 | — | — |
| 1996-03-11 | $7.00 | $8.02 | 6,000 | — | — |
| 1996-03-08 | $7.00 | $8.02 | 28,400 | — | — |
| 1996-03-07 | $7.19 | $8.24 | 18,500 | — | — |
| 1996-03-06 | $7.19 | $8.24 | 39,600 | — | — |
| 1996-03-05 | $7.13 | $8.16 | 42,200 | — | — |
| 1996-03-04 | $7.25 | $8.31 | 108,600 | — | — |
| 1996-03-01 | $7.13 | $8.16 | 207,100 | — | — |
| 1996-02-29 | $7.00 | $8.02 | 161,300 | — | — |
| 1996-02-28 | $6.88 | $7.88 | 91,500 | — | — |
| 1996-02-27 | $7.00 | $8.02 | 13,400 | — | — |
| 1996-02-26 | $6.88 | $7.88 | 243,600 | — | — |
| 1996-02-23 | $7.00 | $8.02 | 30,300 | — | — |
| 1996-02-22 | $6.88 | $7.88 | 30,800 | — | — |
| 1996-02-21 | $6.88 | $7.88 | 28,200 | — | — |
| 1996-02-20 | $7.13 | $8.16 | 20,200 | — | — |
| 1996-02-16 | $6.88 | $7.88 | 14,600 | — | — |
| 1996-02-15 | $7.13 | $8.16 | 63,800 | — | — |
| 1996-02-14 | $6.88 | $7.88 | 222,300 | — | — |
| 1996-02-13 | $6.88 | $7.88 | 48,000 | — | — |
| 1996-02-12 | $6.88 | $7.88 | 26,200 | — | — |
| 1996-02-09 | $6.88 | $7.88 | 25,400 | — | — |
| 1996-02-08 | $7.13 | $8.16 | 15,300 | — | — |
| 1996-02-07 | $6.94 | $7.95 | 75,800 | — | — |
| 1996-02-06 | $6.88 | $7.88 | 29,900 | — | — |
| 1996-02-05 | $6.88 | $7.88 | 18,100 | — | — |
| 1996-02-02 | $6.88 | $7.88 | 34,700 | — | — |
| 1996-02-01 | $7.13 | $8.16 | 15,600 | — | — |
| 1996-01-31 | $7.00 | $8.02 | 39,100 | — | — |
| 1996-01-30 | $6.88 | $7.88 | 98,800 | — | — |
| 1996-01-29 | $7.00 | $8.02 | 13,000 | — | — |
| 1996-01-26 | $7.00 | $8.02 | 9,300 | — | — |
| 1996-01-25 | $7.00 | $8.02 | 7,800 | — | — |
| 1996-01-24 | $7.00 | $8.02 | 15,900 | — | — |
| 1996-01-23 | $6.88 | $7.88 | 11,800 | — | — |
| 1996-01-22 | $7.00 | $8.02 | 10,200 | — | — |
| 1996-01-19 | $7.13 | $8.16 | 18,200 | — | — |
| 1996-01-18 | $7.13 | $8.16 | 21,400 | — | — |
| 1996-01-17 | $7.13 | $8.16 | 10,600 | — | — |
| 1996-01-16 | $7.13 | $8.16 | 52,800 | — | — |
| 1996-01-15 | $7.00 | $8.02 | 8,200 | — | — |
| 1996-01-12 | $7.25 | $8.31 | 44,600 | — | — |
| 1996-01-11 | $7.13 | $8.16 | 10,000 | — | — |
| 1996-01-10 | $7.00 | $8.02 | 64,400 | — | — |
| 1996-01-09 | $7.13 | $8.16 | 13,400 | — | — |
| 1996-01-08 | $7.38 | $8.45 | 7,700 | — | — |
| 1996-01-05 | $7.13 | $8.16 | 8,600 | — | — |
| 1996-01-04 | $7.13 | $8.16 | 9,400 | — | — |
| 1996-01-03 | $7.50 | $8.59 | 46,600 | — | — |
| 1996-01-02 | $7.38 | $8.45 | 34,500 | — | — |