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
- 1983-06-22 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 | $7.50 | $7.50 | 192,100 | — | — |
| 1996-12-30 | $6.75 | $6.75 | 93,100 | — | — |
| 1996-12-27 | $7.13 | $7.13 | 37,800 | — | — |
| 1996-12-26 | $7.25 | $7.25 | 15,000 | — | — |
| 1996-12-24 | $7.00 | $7.00 | 11,100 | — | — |
| 1996-12-23 | $7.13 | $7.13 | 48,500 | — | — |
| 1996-12-20 | $7.38 | $7.38 | 41,900 | — | — |
| 1996-12-19 | $7.38 | $7.38 | 11,600 | — | — |
| 1996-12-18 | $7.63 | $7.63 | 53,700 | — | — |
| 1996-12-17 | $7.25 | $7.25 | 34,000 | — | — |
| 1996-12-16 | $7.00 | $7.00 | 26,900 | — | — |
| 1996-12-13 | $7.25 | $7.25 | 37,800 | — | — |
| 1996-12-12 | $7.13 | $7.13 | 99,400 | — | — |
| 1996-12-11 | $7.19 | $7.19 | 119,500 | — | — |
| 1996-12-10 | $7.38 | $7.38 | 122,400 | — | — |
| 1996-12-09 | $7.50 | $7.50 | 141,500 | — | — |
| 1996-12-06 | $7.25 | $7.25 | 173,800 | — | — |
| 1996-12-05 | $7.53 | $7.53 | 84,500 | — | — |
| 1996-12-04 | $7.75 | $7.75 | 160,800 | — | — |
| 1996-12-03 | $8.13 | $8.13 | 109,100 | — | — |
| 1996-12-02 | $8.63 | $8.63 | 21,100 | — | — |
| 1996-11-29 | $8.75 | $8.75 | 3,800 | — | — |
| 1996-11-27 | $8.50 | $8.50 | 28,500 | — | — |
| 1996-11-26 | $8.50 | $8.50 | 21,400 | — | — |
| 1996-11-25 | $8.38 | $8.38 | 28,200 | — | — |
| 1996-11-22 | $9.00 | $9.00 | 70,500 | — | — |
| 1996-11-21 | $8.88 | $8.88 | 28,500 | — | — |
| 1996-11-20 | $8.75 | $8.75 | 47,300 | — | — |
| 1996-11-19 | $8.88 | $8.88 | 36,400 | — | — |
| 1996-11-18 | $8.98 | $8.98 | 57,500 | — | — |
| 1996-11-15 | $8.75 | $8.75 | 49,700 | — | — |
| 1996-11-14 | $8.75 | $8.75 | 89,500 | — | — |
| 1996-11-13 | $8.88 | $8.88 | 89,900 | — | — |
| 1996-11-12 | $8.25 | $8.25 | 117,200 | — | — |
| 1996-11-11 | $7.38 | $7.38 | 69,800 | — | — |
| 1996-11-08 | $7.38 | $7.38 | 14,900 | — | — |
| 1996-11-07 | $7.38 | $7.38 | 87,500 | — | — |
| 1996-11-06 | $7.38 | $7.38 | 9,500 | — | — |
| 1996-11-05 | $7.63 | $7.63 | 16,800 | — | — |
| 1996-11-04 | $7.44 | $7.44 | 35,700 | — | — |
| 1996-11-01 | $7.25 | $7.25 | 44,600 | — | — |
| 1996-10-31 | $7.75 | $7.75 | 42,400 | — | — |
| 1996-10-30 | $8.00 | $8.00 | 46,200 | — | — |
| 1996-10-29 | $7.88 | $7.88 | 32,200 | — | — |
| 1996-10-28 | $8.13 | $8.13 | 26,200 | — | — |
| 1996-10-25 | $8.25 | $8.25 | 20,600 | — | — |
| 1996-10-24 | $8.38 | $8.38 | 47,300 | — | — |
| 1996-10-23 | $8.25 | $8.25 | 39,000 | — | — |
| 1996-10-22 | $8.63 | $8.63 | 6,700 | — | — |
| 1996-10-21 | $8.75 | $8.75 | 94,600 | — | — |
| 1996-10-18 | $8.63 | $8.63 | 21,500 | — | — |
| 1996-10-17 | $8.38 | $8.38 | 68,400 | — | — |
| 1996-10-16 | $8.38 | $8.38 | 37,200 | — | — |
| 1996-10-15 | $8.38 | $8.38 | 34,600 | — | — |
| 1996-10-14 | $8.50 | $8.50 | 12,400 | — | — |
| 1996-10-11 | $8.50 | $8.50 | 73,800 | — | — |
| 1996-10-10 | $8.25 | $8.25 | 28,100 | — | — |
| 1996-10-09 | $8.38 | $8.38 | 67,800 | — | — |
| 1996-10-08 | $8.63 | $8.63 | 32,600 | — | — |
| 1996-10-07 | $8.75 | $8.75 | 103,200 | — | — |
| 1996-10-04 | $8.63 | $8.63 | 66,200 | — | — |
| 1996-10-03 | $8.48 | $8.48 | 35,900 | — | — |
| 1996-10-02 | $8.63 | $8.63 | 129,100 | — | — |
| 1996-10-01 | $8.25 | $8.25 | 136,000 | — | — |
| 1996-09-30 | $7.88 | $7.88 | 21,600 | — | — |
| 1996-09-27 | $8.00 | $8.00 | 65,200 | — | — |
| 1996-09-26 | $7.81 | $7.81 | 73,100 | — | — |
| 1996-09-25 | $7.63 | $7.63 | 24,200 | — | — |
| 1996-09-24 | $7.75 | $7.75 | 57,400 | — | — |
| 1996-09-23 | $8.38 | $8.38 | 112,500 | — | — |
| 1996-09-20 | $8.25 | $8.25 | 141,300 | — | — |
| 1996-09-19 | $7.88 | $7.88 | 170,800 | — | — |
| 1996-09-18 | $7.00 | $7.00 | 221,700 | — | — |
| 1996-09-17 | $7.00 | $7.00 | 35,300 | — | — |
| 1996-09-16 | $6.88 | $6.88 | 33,900 | — | — |
| 1996-09-13 | $6.63 | $6.63 | 54,500 | — | — |
| 1996-09-12 | $6.63 | $6.63 | 17,400 | — | — |
| 1996-09-11 | $6.75 | $6.75 | 59,100 | — | — |
| 1996-09-10 | $6.75 | $6.75 | 20,300 | — | — |
| 1996-09-09 | $7.13 | $7.13 | 30,200 | — | — |
| 1996-09-06 | $7.00 | $7.00 | 3,000 | — | — |
| 1996-09-05 | $6.75 | $6.75 | 18,300 | — | — |
| 1996-09-04 | $7.00 | $7.00 | 50,800 | — | — |
| 1996-09-03 | $6.56 | $6.56 | 32,900 | — | — |
| 1996-08-30 | $6.63 | $6.63 | 14,300 | — | — |
| 1996-08-29 | $7.13 | $7.13 | 3,100 | — | — |
| 1996-08-28 | $7.25 | $7.25 | 5,100 | — | — |
| 1996-08-27 | $6.88 | $6.88 | 17,300 | — | — |
| 1996-08-26 | $7.00 | $7.00 | 6,900 | — | — |
| 1996-08-23 | $6.88 | $6.88 | 32,300 | — | — |
| 1996-08-22 | $7.00 | $7.00 | 27,500 | — | — |
| 1996-08-21 | $7.00 | $7.00 | 20,000 | — | — |
| 1996-08-20 | $7.00 | $7.00 | 23,800 | — | — |
| 1996-08-19 | $7.13 | $7.13 | 28,700 | — | — |
| 1996-08-16 | $6.88 | $6.88 | 73,100 | — | — |
| 1996-08-15 | $6.94 | $6.94 | 72,100 | — | — |
| 1996-08-14 | $7.00 | $7.00 | 32,700 | — | — |
| 1996-08-13 | $7.00 | $7.00 | 16,600 | — | — |
| 1996-08-12 | $6.75 | $6.75 | 23,800 | — | — |
| 1996-08-09 | $6.63 | $6.63 | 11,400 | — | — |
| 1996-08-08 | $6.38 | $6.38 | 133,400 | — | — |
| 1996-08-07 | $6.88 | $6.88 | 45,500 | — | — |
| 1996-08-06 | $7.13 | $7.13 | 45,900 | — | — |
| 1996-08-05 | $7.00 | $7.00 | 20,600 | — | — |
| 1996-08-02 | $7.13 | $7.13 | 9,800 | — | — |
| 1996-08-01 | $6.63 | $6.63 | 19,800 | — | — |
| 1996-07-31 | $7.13 | $7.13 | 38,800 | — | — |
| 1996-07-30 | $6.75 | $6.75 | 47,700 | — | — |
| 1996-07-29 | $6.88 | $6.88 | 34,800 | — | — |
| 1996-07-26 | $7.50 | $7.50 | 89,200 | — | — |
| 1996-07-25 | $6.88 | $6.88 | 8,300 | — | — |
| 1996-07-24 | $6.44 | $6.44 | 54,400 | — | — |
| 1996-07-23 | $6.63 | $6.63 | 49,600 | — | — |
| 1996-07-22 | $7.25 | $7.25 | 30,800 | — | — |
| 1996-07-19 | $7.25 | $7.25 | 36,000 | — | — |
| 1996-07-18 | $7.75 | $7.75 | 35,500 | — | — |
| 1996-07-17 | $7.75 | $7.75 | 55,400 | — | — |
| 1996-07-16 | $7.13 | $7.13 | 66,400 | — | — |
| 1996-07-15 | $7.13 | $7.13 | 35,700 | — | — |
| 1996-07-12 | $7.13 | $7.13 | 44,700 | — | — |
| 1996-07-11 | $6.63 | $6.63 | 92,100 | — | — |
| 1996-07-10 | $6.88 | $6.88 | 47,700 | — | — |
| 1996-07-09 | $7.25 | $7.25 | 7,200 | — | — |
| 1996-07-08 | $7.31 | $7.31 | 13,600 | — | — |
| 1996-07-05 | $7.50 | $7.50 | 6,600 | — | — |
| 1996-07-03 | $7.75 | $7.75 | 14,100 | — | — |
| 1996-07-02 | $7.69 | $7.69 | 64,900 | — | — |
| 1996-07-01 | $7.75 | $7.75 | 115,500 | — | — |
| 1996-06-28 | $6.50 | $6.50 | 287,500 | — | — |
| 1996-06-27 | $7.50 | $7.50 | 43,100 | — | — |
| 1996-06-26 | $7.38 | $7.38 | 147,100 | — | — |
| 1996-06-25 | $7.13 | $7.13 | 118,700 | — | — |
| 1996-06-24 | $8.00 | $8.00 | 17,000 | — | — |
| 1996-06-21 | $7.88 | $7.88 | 69,400 | — | — |
| 1996-06-20 | $8.19 | $8.19 | 124,400 | — | — |
| 1996-06-19 | $8.25 | $8.25 | 96,500 | — | — |
| 1996-06-18 | $8.34 | $8.34 | 73,100 | — | — |
| 1996-06-17 | $8.13 | $8.13 | 80,300 | — | — |
| 1996-06-14 | $8.25 | $8.25 | 26,900 | — | — |
| 1996-06-13 | $8.38 | $8.38 | 50,600 | — | — |
| 1996-06-12 | $8.88 | $8.88 | 38,500 | — | — |
| 1996-06-11 | $8.75 | $8.75 | 57,500 | — | — |
| 1996-06-10 | $9.13 | $9.13 | 217,300 | — | — |
| 1996-06-07 | $8.81 | $8.81 | 148,700 | — | — |
| 1996-06-06 | $8.25 | $8.25 | 166,500 | — | — |
| 1996-06-05 | $8.88 | $8.88 | 294,100 | — | — |
| 1996-06-04 | $8.00 | $8.00 | 192,000 | — | — |
| 1996-06-03 | $7.38 | $7.38 | 54,200 | — | — |
| 1996-05-31 | $7.75 | $7.75 | 134,500 | — | — |
| 1996-05-30 | $7.75 | $7.75 | 103,700 | — | — |
| 1996-05-29 | $7.25 | $7.25 | 32,100 | — | — |
| 1996-05-28 | $7.00 | $7.00 | 17,000 | — | — |
| 1996-05-24 | $7.13 | $7.13 | 39,500 | — | — |
| 1996-05-23 | $7.13 | $7.13 | 14,700 | — | — |
| 1996-05-22 | $7.13 | $7.13 | 34,600 | — | — |
| 1996-05-21 | $7.00 | $7.00 | 47,000 | — | — |
| 1996-05-20 | $7.50 | $7.50 | 29,600 | — | — |
| 1996-05-17 | $7.50 | $7.50 | 53,100 | — | — |
| 1996-05-16 | $7.25 | $7.25 | 78,900 | — | — |
| 1996-05-15 | $6.75 | $6.75 | 21,400 | — | — |
| 1996-05-14 | $7.00 | $7.00 | 17,800 | — | — |
| 1996-05-13 | $6.88 | $6.88 | 25,300 | — | — |
| 1996-05-10 | $6.88 | $6.88 | 88,000 | — | — |
| 1996-05-09 | $6.75 | $6.75 | 116,900 | — | — |
| 1996-05-08 | $6.38 | $6.38 | 41,000 | — | — |
| 1996-05-07 | $6.38 | $6.38 | 54,000 | — | — |
| 1996-05-06 | $6.88 | $6.88 | 45,900 | — | — |
| 1996-05-03 | $6.72 | $6.72 | 119,000 | — | — |
| 1996-05-02 | $7.00 | $7.00 | 58,300 | — | — |
| 1996-05-01 | $7.13 | $7.13 | 233,400 | — | — |
| 1996-04-30 | $6.00 | $6.00 | 218,100 | — | — |
| 1996-04-29 | $6.38 | $6.38 | 96,100 | — | — |
| 1996-04-26 | $6.50 | $6.50 | 169,100 | — | — |
| 1996-04-25 | $6.00 | $6.00 | 180,100 | — | — |
| 1996-04-24 | $6.38 | $6.38 | 152,000 | — | — |
| 1996-04-23 | $6.75 | $6.75 | 76,000 | — | — |
| 1996-04-22 | $6.25 | $6.25 | 76,000 | — | — |
| 1996-04-19 | $6.50 | $6.50 | 15,800 | — | — |
| 1996-04-18 | $6.50 | $6.50 | 15,700 | — | — |
| 1996-04-17 | $6.50 | $6.50 | 116,600 | — | — |
| 1996-04-16 | $6.75 | $6.75 | 115,200 | — | — |
| 1996-04-15 | $7.00 | $7.00 | 21,200 | — | — |
| 1996-04-12 | $7.00 | $7.00 | 13,000 | — | — |
| 1996-04-11 | $7.25 | $7.25 | 66,300 | — | — |
| 1996-04-10 | $7.00 | $7.00 | 46,100 | — | — |
| 1996-04-09 | $6.88 | $6.88 | 119,500 | — | — |
| 1996-04-08 | $6.50 | $6.50 | 34,500 | — | — |
| 1996-04-04 | $6.25 | $6.25 | 21,300 | — | — |
| 1996-04-03 | $6.25 | $6.25 | 26,400 | — | — |
| 1996-04-02 | $6.25 | $6.25 | 65,900 | — | — |
| 1996-04-01 | $6.25 | $6.25 | 64,600 | — | — |
| 1996-03-29 | $6.81 | $6.81 | 51,900 | — | — |
| 1996-03-28 | $6.88 | $6.88 | 40,300 | — | — |
| 1996-03-27 | $7.38 | $7.38 | 31,200 | — | — |
| 1996-03-26 | $7.13 | $7.13 | 51,100 | — | — |
| 1996-03-25 | $6.88 | $6.88 | 19,300 | — | — |
| 1996-03-22 | $6.88 | $6.88 | 21,400 | — | — |
| 1996-03-21 | $7.13 | $7.13 | 48,200 | — | — |
| 1996-03-20 | $7.13 | $7.13 | 33,000 | — | — |
| 1996-03-19 | $7.38 | $7.38 | 45,300 | — | — |
| 1996-03-18 | $7.50 | $7.50 | 52,900 | — | — |
| 1996-03-15 | $7.75 | $7.75 | 105,600 | — | — |
| 1996-03-14 | $7.75 | $7.75 | 42,000 | — | — |
| 1996-03-13 | $7.63 | $7.63 | 90,500 | — | — |
| 1996-03-12 | $6.88 | $6.88 | 16,900 | — | — |
| 1996-03-11 | $7.13 | $7.13 | 17,500 | — | — |
| 1996-03-08 | $6.88 | $6.88 | 62,200 | — | — |
| 1996-03-07 | $7.75 | $7.75 | 66,900 | — | — |
| 1996-03-06 | $6.88 | $6.88 | 35,800 | — | — |
| 1996-03-05 | $7.00 | $7.00 | 28,300 | — | — |
| 1996-03-04 | $6.75 | $6.75 | 34,500 | — | — |
| 1996-03-01 | $7.25 | $7.25 | 78,500 | — | — |
| 1996-02-29 | $7.75 | $7.75 | 86,200 | — | — |
| 1996-02-28 | $8.23 | $8.23 | 54,600 | — | — |
| 1996-02-27 | $8.19 | $8.19 | 123,300 | — | — |
| 1996-02-26 | $8.00 | $8.00 | 187,400 | — | — |
| 1996-02-23 | $6.75 | $6.75 | 75,800 | — | — |
| 1996-02-22 | $6.63 | $6.63 | 128,700 | — | — |
| 1996-02-21 | $5.63 | $5.63 | 194,600 | — | — |
| 1996-02-20 | $5.63 | $5.63 | 168,400 | — | — |
| 1996-02-16 | $5.63 | $5.63 | 247,900 | — | — |
| 1996-02-15 | $5.38 | $5.38 | 123,000 | — | — |
| 1996-02-14 | $5.63 | $5.63 | 124,100 | — | — |
| 1996-02-13 | $5.88 | $5.88 | 61,900 | — | — |
| 1996-02-12 | $5.75 | $5.75 | 104,700 | — | — |
| 1996-02-09 | $5.88 | $5.88 | 45,000 | — | — |
| 1996-02-08 | $6.13 | $6.13 | 35,000 | — | — |
| 1996-02-07 | $6.13 | $6.13 | 100,900 | — | — |
| 1996-02-06 | $6.06 | $6.06 | 75,600 | — | — |
| 1996-02-05 | $6.00 | $6.00 | 71,600 | — | — |
| 1996-02-02 | $6.38 | $6.38 | 44,000 | — | — |
| 1996-02-01 | $6.00 | $6.00 | 27,200 | — | — |
| 1996-01-31 | $6.00 | $6.00 | 46,500 | — | — |
| 1996-01-30 | $6.38 | $6.38 | 40,600 | — | — |
| 1996-01-29 | $6.25 | $6.25 | 158,500 | — | — |
| 1996-01-26 | $6.13 | $6.13 | 164,700 | — | — |
| 1996-01-25 | $6.00 | $6.00 | 43,500 | — | — |
| 1996-01-24 | $5.94 | $5.94 | 200,700 | — | — |
| 1996-01-23 | $6.00 | $6.00 | 348,400 | — | — |
| 1996-01-22 | $6.75 | $6.75 | 320,400 | — | — |
| 1996-01-19 | $7.13 | $7.13 | 132,000 | — | — |
| 1996-01-18 | $8.38 | $8.38 | 21,800 | — | — |
| 1996-01-17 | $7.88 | $7.88 | 26,200 | — | — |
| 1996-01-16 | $7.75 | $7.75 | 37,800 | — | — |
| 1996-01-15 | $7.88 | $7.88 | 29,200 | — | — |
| 1996-01-12 | $8.50 | $8.50 | 10,200 | — | — |
| 1996-01-11 | $8.63 | $8.63 | 23,400 | — | — |
| 1996-01-10 | $8.38 | $8.38 | 19,300 | — | — |
| 1996-01-09 | $8.38 | $8.38 | 61,300 | — | — |
| 1996-01-08 | $8.63 | $8.63 | 14,000 | — | — |
| 1996-01-05 | $9.00 | $9.00 | 15,400 | — | — |
| 1996-01-04 | $8.88 | $8.88 | 29,300 | — | — |
| 1996-01-03 | $8.63 | $8.63 | 40,700 | — | — |
| 1996-01-02 | $8.38 | $8.38 | 15,200 | — | — |