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
- 1990-03-29 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 | $6.17 | $6.56 | 146,850 | — | — |
| 1996-12-30 | $6.17 | $6.56 | 101,082 | — | — |
| 1996-12-27 | $6.17 | $6.56 | 82,225 | — | — |
| 1996-12-26 | $6.44 | $6.84 | 60,621 | — | — |
| 1996-12-24 | $6.44 | $6.84 | 26,120 | — | — |
| 1996-12-23 | $6.44 | $6.84 | 169,013 | — | — |
| 1996-12-20 | $6.44 | $6.84 | 56,338 | — | — |
| 1996-12-19 | $6.17 | $6.56 | 80,502 | — | — |
| 1996-12-18 | $6.17 | $6.56 | 86,695 | — | — |
| 1996-12-17 | $6.44 | $6.84 | 228,237 | — | — |
| 1996-12-16 | $6.44 | $6.84 | 221,253 | — | — |
| 1996-12-13 | $6.71 | $7.13 | 127,900 | — | — |
| 1996-12-12 | $7.52 | $7.98 | 118,030 | — | — |
| 1996-12-11 | $7.79 | $8.27 | 168,454 | — | — |
| 1996-12-10 | $7.79 | $8.27 | 277,591 | — | — |
| 1996-12-09 | $6.98 | $7.41 | 330,716 | — | — |
| 1996-12-06 | $6.17 | $6.56 | 116,214 | — | — |
| 1996-12-05 | $5.64 | $5.99 | 110,254 | — | — |
| 1996-12-04 | $5.64 | $5.99 | 156,814 | — | — |
| 1996-12-03 | $5.91 | $6.27 | 784,722 | — | — |
| 1996-12-02 | $5.91 | $6.27 | 141,263 | — | — |
| 1996-11-29 | $5.91 | $6.27 | 60,202 | — | — |
| 1996-11-27 | $5.91 | $6.27 | 95,215 | — | — |
| 1996-11-26 | $5.91 | $6.27 | 649,698 | — | — |
| 1996-11-25 | $6.44 | $6.84 | 356,929 | — | — |
| 1996-11-22 | $6.44 | $6.84 | 634,194 | — | — |
| 1996-11-21 | $6.44 | $6.84 | 500,846 | — | — |
| 1996-11-20 | $6.44 | $6.84 | 94,237 | — | — |
| 1996-11-19 | $6.44 | $6.84 | 61,133 | — | — |
| 1996-11-18 | $6.44 | $6.84 | 123,896 | — | — |
| 1996-11-15 | $6.98 | $7.41 | 94,377 | — | — |
| 1996-11-14 | $6.98 | $7.41 | 79,711 | — | — |
| 1996-11-13 | $7.25 | $7.70 | 18,205 | — | — |
| 1996-11-12 | $7.25 | $7.70 | 61,133 | — | — |
| 1996-11-11 | $6.98 | $7.41 | 52,659 | — | — |
| 1996-11-08 | $6.98 | $7.41 | 19,183 | — | — |
| 1996-11-07 | $6.98 | $7.41 | 236,990 | — | — |
| 1996-11-06 | $7.25 | $7.70 | 30,450 | — | — |
| 1996-11-05 | $7.25 | $7.70 | 25,841 | — | — |
| 1996-11-04 | $6.98 | $7.41 | 109,369 | — | — |
| 1996-11-01 | $6.98 | $7.41 | 22,721 | — | — |
| 1996-10-31 | $7.25 | $7.70 | 19,788 | — | — |
| 1996-10-30 | $7.25 | $7.70 | 85,391 | — | — |
| 1996-10-29 | $7.25 | $7.70 | 17,274 | — | — |
| 1996-10-28 | $7.52 | $7.98 | 44,279 | — | — |
| 1996-10-25 | $7.79 | $8.27 | 13,875 | — | — |
| 1996-10-24 | $7.79 | $8.27 | 48,236 | — | — |
| 1996-10-23 | $7.25 | $7.70 | 77,569 | — | — |
| 1996-10-22 | $7.25 | $7.70 | 28,774 | — | — |
| 1996-10-21 | $7.52 | $7.98 | 55,639 | — | — |
| 1996-10-18 | $7.25 | $7.70 | 68,862 | — | — |
| 1996-10-17 | $6.98 | $7.41 | 192,572 | — | — |
| 1996-10-16 | $7.52 | $7.98 | 26,586 | — | — |
| 1996-10-15 | $7.52 | $7.98 | 33,616 | — | — |
| 1996-10-14 | $7.79 | $8.27 | 52,054 | — | — |
| 1996-10-11 | $7.52 | $7.98 | 44,418 | — | — |
| 1996-10-10 | $7.79 | $8.27 | 93,865 | — | — |
| 1996-10-09 | $8.05 | $8.55 | 29,985 | — | — |
| 1996-10-08 | $8.05 | $8.55 | 93,213 | — | — |
| 1996-10-07 | $8.32 | $8.84 | 46,374 | — | — |
| 1996-10-04 | $8.05 | $8.55 | 144,895 | — | — |
| 1996-10-03 | $7.52 | $7.98 | 89,488 | — | — |
| 1996-10-02 | $7.79 | $8.27 | 60,668 | — | — |
| 1996-10-01 | $7.79 | $8.27 | 71,190 | — | — |
| 1996-09-30 | $8.32 | $8.84 | 125,246 | — | — |
| 1996-09-27 | $8.05 | $8.55 | 177,207 | — | — |
| 1996-09-26 | $7.52 | $7.98 | 34,873 | — | — |
| 1996-09-25 | $7.25 | $7.70 | 50,890 | — | — |
| 1996-09-24 | $7.25 | $7.70 | 151,180 | — | — |
| 1996-09-23 | $7.79 | $8.27 | 29,892 | — | — |
| 1996-09-20 | $7.52 | $7.98 | 100,104 | — | — |
| 1996-09-19 | $7.52 | $7.98 | 46,281 | — | — |
| 1996-09-18 | $7.25 | $7.70 | 34,920 | — | — |
| 1996-09-17 | $7.52 | $7.98 | 77,988 | — | — |
| 1996-09-16 | $7.79 | $8.27 | 68,955 | — | — |
| 1996-09-13 | $7.52 | $7.98 | 79,571 | — | — |
| 1996-09-12 | $7.79 | $8.27 | 61,226 | — | — |
| 1996-09-11 | $7.79 | $8.27 | 78,780 | — | — |
| 1996-09-10 | $8.05 | $8.55 | 77,010 | — | — |
| 1996-09-09 | $8.32 | $8.84 | 10,197 | — | — |
| 1996-09-06 | $8.59 | $9.12 | 50,844 | — | — |
| 1996-09-05 | $8.59 | $9.12 | 49,540 | — | — |
| 1996-09-04 | $8.32 | $8.84 | 80,875 | — | — |
| 1996-09-03 | $8.32 | $8.84 | 27,191 | — | — |
| 1996-08-30 | $8.59 | $9.12 | 39,855 | — | — |
| 1996-08-29 | $8.59 | $9.12 | 42,789 | — | — |
| 1996-08-28 | $8.59 | $9.12 | 33,244 | — | — |
| 1996-08-27 | $8.59 | $9.12 | 124,082 | — | — |
| 1996-08-26 | $8.59 | $9.12 | 40,368 | — | — |
| 1996-08-23 | $8.59 | $9.12 | 59,504 | — | — |
| 1996-08-22 | $8.59 | $9.12 | 60,947 | — | — |
| 1996-08-21 | $8.32 | $8.84 | 69,933 | — | — |
| 1996-08-20 | $8.05 | $8.55 | 72,680 | — | — |
| 1996-08-19 | $7.79 | $8.27 | 99,219 | — | — |
| 1996-08-16 | $8.59 | $9.12 | 99,592 | — | — |
| 1996-08-15 | $8.32 | $8.84 | 125,246 | — | — |
| 1996-08-14 | $8.59 | $9.12 | 101,966 | — | — |
| 1996-08-13 | $8.32 | $8.84 | 74,217 | — | — |
| 1996-08-12 | $8.32 | $8.84 | 105,552 | — | — |
| 1996-08-09 | $8.86 | $9.41 | 94,051 | — | — |
| 1996-08-08 | $8.86 | $9.41 | 182,888 | — | — |
| 1996-08-07 | $8.86 | $9.41 | 122,732 | — | — |
| 1996-08-06 | $8.59 | $9.12 | 123,431 | — | — |
| 1996-08-05 | $9.13 | $9.69 | 130,740 | — | — |
| 1996-08-02 | $9.40 | $9.98 | 334,720 | — | — |
| 1996-08-01 | $9.66 | $10.26 | 1,467,664 | — | — |
| 1996-07-31 | $14.77 | $15.68 | 16,668 | — | — |
| 1996-07-30 | $14.50 | $15.39 | 36,037 | — | — |
| 1996-07-29 | $14.50 | $15.39 | 5,541 | — | — |
| 1996-07-26 | $14.50 | $15.39 | 10,197 | — | — |
| 1996-07-25 | $13.96 | $14.82 | 94,610 | — | — |
| 1996-07-24 | $14.23 | $15.11 | 26,027 | — | — |
| 1996-07-23 | $14.50 | $15.39 | 17,832 | — | — |
| 1996-07-22 | $14.77 | $15.68 | 8,288 | — | — |
| 1996-07-19 | $15.03 | $15.96 | 25,515 | — | — |
| 1996-07-18 | $15.03 | $15.96 | 12,757 | — | — |
| 1996-07-17 | $14.50 | $15.39 | 16,901 | — | — |
| 1996-07-16 | $14.77 | $15.68 | 58,107 | — | — |
| 1996-07-15 | $14.77 | $15.68 | 70,259 | — | — |
| 1996-07-12 | $15.03 | $15.96 | 33,803 | — | — |
| 1996-07-11 | $14.77 | $15.68 | 26,819 | — | — |
| 1996-07-10 | $15.03 | $15.96 | 25,515 | — | — |
| 1996-07-09 | $15.03 | $15.96 | 33,803 | — | — |
| 1996-07-08 | $15.57 | $16.53 | 41,625 | — | — |
| 1996-07-05 | $15.30 | $16.25 | 6,891 | — | — |
| 1996-07-03 | $15.84 | $16.82 | 128,133 | — | — |
| 1996-07-02 | $16.11 | $17.11 | 29,426 | — | — |
| 1996-07-01 | $15.57 | $16.53 | 63,322 | — | — |
| 1996-06-28 | $16.11 | $17.11 | 154,393 | — | — |
| 1996-06-27 | $16.91 | $17.96 | 63,461 | — | — |
| 1996-06-26 | $16.65 | $17.68 | 17,460 | — | — |
| 1996-06-25 | $16.91 | $17.96 | 20,999 | — | — |
| 1996-06-24 | $16.65 | $17.68 | 25,887 | — | — |
| 1996-06-21 | $16.38 | $17.39 | 28,914 | — | — |
| 1996-06-20 | $16.91 | $17.96 | 53,451 | — | — |
| 1996-06-19 | $17.18 | $18.25 | 134,931 | — | — |
| 1996-06-18 | $17.72 | $18.82 | 32,545 | — | — |
| 1996-06-17 | $17.18 | $18.25 | 61,552 | — | — |
| 1996-06-14 | $17.99 | $19.10 | 123,943 | — | — |
| 1996-06-13 | $17.72 | $18.82 | 577,670 | — | — |
| 1996-06-12 | $17.18 | $18.25 | 46,094 | — | — |
| 1996-06-11 | $16.65 | $17.68 | 102,665 | — | — |
| 1996-06-10 | $17.18 | $18.25 | 39,297 | — | — |
| 1996-06-07 | $17.18 | $18.25 | 75,707 | — | — |
| 1996-06-06 | $17.45 | $18.53 | 419,319 | — | — |
| 1996-06-05 | $16.65 | $17.68 | 771,034 | — | — |
| 1996-06-04 | $16.38 | $17.39 | 66,767 | — | — |
| 1996-06-03 | $16.65 | $17.68 | 15,784 | — | — |
| 1996-05-31 | $16.38 | $17.39 | 18,903 | — | — |
| 1996-05-30 | $16.65 | $17.68 | 20,440 | — | — |
| 1996-05-29 | $16.38 | $17.39 | 19,369 | — | — |
| 1996-05-28 | $16.38 | $17.39 | 31,475 | — | — |
| 1996-05-24 | $17.18 | $18.25 | 15,458 | — | — |
| 1996-05-23 | $17.18 | $18.25 | 16,296 | — | — |
| 1996-05-22 | $17.18 | $18.25 | 9,079 | — | — |
| 1996-05-21 | $17.18 | $18.25 | 26,074 | — | — |
| 1996-05-20 | $17.45 | $18.53 | 67,419 | — | — |
| 1996-05-17 | $17.45 | $18.53 | 124,874 | — | — |
| 1996-05-16 | $17.18 | $18.25 | 348,688 | — | — |
| 1996-05-15 | $17.18 | $18.25 | 103,177 | — | — |
| 1996-05-14 | $16.65 | $17.68 | 166,033 | — | — |
| 1996-05-13 | $16.91 | $17.96 | 24,630 | — | — |
| 1996-05-10 | $17.45 | $18.53 | 41,951 | — | — |
| 1996-05-09 | $17.72 | $18.82 | 18,252 | — | — |
| 1996-05-08 | $17.45 | $18.53 | 30,171 | — | — |
| 1996-05-07 | $17.45 | $18.53 | 42,137 | — | — |
| 1996-05-06 | $17.99 | $19.10 | 22,908 | — | — |
| 1996-05-03 | $17.99 | $19.10 | 49,680 | — | — |
| 1996-05-02 | $17.99 | $19.10 | 40,833 | — | — |
| 1996-05-01 | $17.99 | $19.10 | 30,264 | — | — |
| 1996-04-30 | $18.26 | $19.39 | 16,808 | — | — |
| 1996-04-29 | $18.26 | $19.39 | 4,935 | — | — |
| 1996-04-26 | $18.26 | $19.39 | 54,382 | — | — |
| 1996-04-25 | $18.26 | $19.39 | 37,574 | — | — |
| 1996-04-24 | $18.26 | $19.39 | 179,349 | — | — |
| 1996-04-23 | $18.52 | $19.67 | 47,538 | — | — |
| 1996-04-22 | $18.52 | $19.67 | 38,272 | — | — |
| 1996-04-19 | $18.52 | $19.67 | 43,301 | — | — |
| 1996-04-18 | $18.26 | $19.39 | 29,472 | — | — |
| 1996-04-17 | $18.79 | $19.96 | 29,845 | — | — |
| 1996-04-16 | $19.06 | $20.24 | 39,064 | — | — |
| 1996-04-15 | $19.06 | $20.24 | 91,863 | — | — |
| 1996-04-12 | $18.26 | $19.39 | 75,101 | — | — |
| 1996-04-11 | $18.79 | $19.96 | 147,456 | — | — |
| 1996-04-10 | $18.26 | $19.39 | 51,728 | — | — |
| 1996-04-09 | $17.99 | $19.10 | 20,440 | — | — |
| 1996-04-08 | $17.72 | $18.82 | 22,209 | — | — |
| 1996-04-04 | $17.99 | $19.10 | 124,827 | — | — |
| 1996-04-03 | $17.99 | $19.10 | 42,649 | — | — |
| 1996-04-02 | $17.99 | $19.10 | 68,397 | — | — |
| 1996-04-01 | $17.99 | $19.10 | 149,132 | — | — |
| 1996-03-29 | $17.99 | $19.10 | 81,527 | — | — |
| 1996-03-28 | $17.18 | $18.25 | 34,594 | — | — |
| 1996-03-27 | $17.18 | $18.25 | 42,137 | — | — |
| 1996-03-26 | $16.91 | $17.96 | 4,609 | — | — |
| 1996-03-25 | $16.91 | $17.96 | 38,924 | — | — |
| 1996-03-22 | $16.91 | $17.96 | 14,899 | — | — |
| 1996-03-21 | $17.18 | $18.25 | 56,803 | — | — |
| 1996-03-20 | $17.18 | $18.25 | 43,115 | — | — |
| 1996-03-19 | $16.91 | $17.96 | 4,656 | — | — |
| 1996-03-18 | $16.91 | $17.96 | 9,079 | — | — |
| 1996-03-15 | $16.11 | $17.11 | 35,432 | — | — |
| 1996-03-14 | $16.11 | $17.11 | 35,479 | — | — |
| 1996-03-13 | $16.38 | $17.39 | 38,784 | — | — |
| 1996-03-12 | $16.38 | $17.39 | 59,317 | — | — |
| 1996-03-11 | $16.11 | $17.11 | 40,042 | — | — |
| 1996-03-08 | $16.11 | $17.11 | 10,476 | — | — |
| 1996-03-07 | $16.91 | $17.96 | 10,290 | — | — |
| 1996-03-06 | $16.65 | $17.68 | 25,142 | — | — |
| 1996-03-05 | $16.65 | $17.68 | 21,371 | — | — |
| 1996-03-04 | $16.65 | $17.68 | 29,007 | — | — |
| 1996-03-01 | $16.38 | $17.39 | 15,132 | — | — |
| 1996-02-29 | $16.65 | $17.68 | 6,798 | — | — |
| 1996-02-28 | $16.65 | $17.68 | 35,153 | — | — |
| 1996-02-27 | $16.91 | $17.96 | 14,573 | — | — |
| 1996-02-26 | $16.65 | $17.68 | 24,397 | — | — |
| 1996-02-23 | $16.91 | $17.96 | 26,306 | — | — |
| 1996-02-22 | $16.91 | $17.96 | 17,600 | — | — |
| 1996-02-21 | $16.91 | $17.96 | 18,950 | — | — |
| 1996-02-20 | $16.91 | $17.96 | 31,847 | — | — |
| 1996-02-16 | $17.45 | $18.53 | 18,065 | — | — |
| 1996-02-15 | $17.18 | $18.25 | 10,662 | — | — |
| 1996-02-14 | $16.91 | $17.96 | 137,166 | — | — |
| 1996-02-13 | $16.91 | $17.96 | 54,475 | — | — |
| 1996-02-12 | $16.65 | $17.68 | 41,392 | — | — |
| 1996-02-09 | $16.38 | $17.39 | 32,126 | — | — |
| 1996-02-08 | $15.84 | $16.82 | 472,724 | — | — |
| 1996-02-07 | $16.38 | $17.39 | 32,685 | — | — |
| 1996-02-06 | $16.65 | $17.68 | 34,827 | — | — |
| 1996-02-05 | $16.91 | $17.96 | 60,994 | — | — |
| 1996-02-02 | $17.72 | $18.82 | 10,616 | — | — |
| 1996-02-01 | $17.72 | $18.82 | 13,409 | — | — |
| 1996-01-31 | $17.99 | $19.10 | 29,100 | — | — |
| 1996-01-30 | $17.72 | $18.82 | 24,956 | — | — |
| 1996-01-29 | $17.99 | $19.10 | 5,028 | — | — |
| 1996-01-26 | $17.99 | $19.10 | 11,035 | — | — |
| 1996-01-25 | $17.99 | $19.10 | 12,525 | — | — |
| 1996-01-24 | $17.99 | $19.10 | 15,272 | — | — |
| 1996-01-23 | $17.72 | $18.82 | 23,932 | — | — |
| 1996-01-22 | $17.72 | $18.82 | 31,940 | — | — |
| 1996-01-19 | $17.72 | $18.82 | 12,664 | — | — |
| 1996-01-18 | $17.45 | $18.53 | 26,167 | — | — |
| 1996-01-17 | $17.45 | $18.53 | 73,844 | — | — |
| 1996-01-16 | $18.26 | $19.39 | 15,272 | — | — |
| 1996-01-15 | $17.99 | $19.10 | 11,361 | — | — |
| 1996-01-12 | $17.99 | $19.10 | 38,645 | — | — |
| 1996-01-11 | $18.52 | $19.67 | 11,174 | — | — |
| 1996-01-10 | $18.26 | $19.39 | 54,475 | — | — |
| 1996-01-09 | $19.06 | $20.24 | 9,545 | — | — |
| 1996-01-08 | $18.79 | $19.96 | 1,350 | — | — |
| 1996-01-05 | $19.06 | $20.24 | 8,707 | — | — |
| 1996-01-04 | $19.33 | $20.53 | 27,005 | — | — |
| 1996-01-03 | $19.87 | $21.10 | 12,525 | — | — |
| 1996-01-02 | $19.87 | $21.10 | 20,673 | — | — |