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
- 1992-04-24 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 | $8.25 | $8.25 | 18,900 | — | — |
| 1996-12-30 | $8.50 | $8.50 | 42,200 | — | — |
| 1996-12-27 | $7.63 | $7.63 | 24,100 | — | — |
| 1996-12-26 | $7.88 | $7.88 | 3,700 | — | — |
| 1996-12-24 | $7.88 | $7.88 | 6,500 | — | — |
| 1996-12-23 | $8.00 | $8.00 | 23,900 | — | — |
| 1996-12-20 | $8.50 | $8.50 | 17,600 | — | — |
| 1996-12-19 | $8.50 | $8.50 | 9,400 | — | — |
| 1996-12-18 | $8.75 | $8.75 | 10,500 | — | — |
| 1996-12-17 | $8.88 | $8.88 | 13,400 | — | — |
| 1996-12-16 | $8.63 | $8.63 | 8,600 | — | — |
| 1996-12-13 | $8.98 | $8.98 | 8,900 | — | — |
| 1996-12-12 | $8.75 | $8.75 | 12,200 | — | — |
| 1996-12-11 | $9.00 | $9.00 | 14,100 | — | — |
| 1996-12-10 | $8.88 | $8.88 | 27,500 | — | — |
| 1996-12-09 | $9.25 | $9.25 | 32,900 | — | — |
| 1996-12-06 | $9.25 | $9.25 | 9,400 | — | — |
| 1996-12-05 | $9.25 | $9.25 | 49,700 | — | — |
| 1996-12-04 | $9.38 | $9.38 | 24,600 | — | — |
| 1996-12-03 | $9.38 | $9.38 | 45,200 | — | — |
| 1996-12-02 | $8.38 | $8.38 | 13,800 | — | — |
| 1996-11-29 | $8.63 | $8.63 | 9,800 | — | — |
| 1996-11-27 | $8.50 | $8.50 | 32,300 | — | — |
| 1996-11-26 | $8.63 | $8.63 | 15,700 | — | — |
| 1996-11-25 | $8.63 | $8.63 | 5,300 | — | — |
| 1996-11-22 | $9.00 | $9.00 | 5,100 | — | — |
| 1996-11-21 | $8.63 | $8.63 | 14,900 | — | — |
| 1996-11-20 | $8.63 | $8.63 | 4,400 | — | — |
| 1996-11-19 | $9.00 | $9.00 | 29,100 | — | — |
| 1996-11-18 | $9.13 | $9.13 | 67,100 | — | — |
| 1996-11-15 | $8.25 | $8.25 | 20,800 | — | — |
| 1996-11-14 | $8.13 | $8.13 | 34,600 | — | — |
| 1996-11-13 | $8.13 | $8.13 | 32,900 | — | — |
| 1996-11-12 | $8.38 | $8.38 | 9,600 | — | — |
| 1996-11-11 | $8.00 | $8.00 | 2,600 | — | — |
| 1996-11-08 | $8.25 | $8.25 | 9,800 | — | — |
| 1996-11-07 | $8.19 | $8.19 | 17,700 | — | — |
| 1996-11-06 | $8.13 | $8.13 | 12,500 | — | — |
| 1996-11-05 | $8.13 | $8.13 | 82,100 | — | — |
| 1996-11-04 | $7.63 | $7.63 | 83,700 | — | — |
| 1996-11-01 | $8.38 | $8.38 | 9,800 | — | — |
| 1996-10-31 | $8.25 | $8.25 | 51,200 | — | — |
| 1996-10-30 | $8.00 | $8.00 | 61,300 | — | — |
| 1996-10-29 | $8.13 | $8.13 | 26,500 | — | — |
| 1996-10-28 | $8.13 | $8.13 | 48,100 | — | — |
| 1996-10-25 | $8.63 | $8.63 | 25,000 | — | — |
| 1996-10-24 | $8.94 | $8.94 | 48,400 | — | — |
| 1996-10-23 | $8.75 | $8.75 | 28,200 | — | — |
| 1996-10-22 | $9.13 | $9.13 | 21,200 | — | — |
| 1996-10-21 | $9.63 | $9.63 | 188,700 | — | — |
| 1996-10-18 | $9.63 | $9.63 | 67,900 | — | — |
| 1996-10-17 | $8.94 | $8.94 | 58,800 | — | — |
| 1996-10-16 | $8.38 | $8.38 | 20,000 | — | — |
| 1996-10-15 | $8.25 | $8.25 | 29,600 | — | — |
| 1996-10-14 | $7.63 | $7.63 | 3,700 | — | — |
| 1996-10-11 | $7.88 | $7.88 | 12,200 | — | — |
| 1996-10-10 | $7.88 | $7.88 | 16,600 | — | — |
| 1996-10-09 | $7.81 | $7.81 | 14,900 | — | — |
| 1996-10-08 | $7.88 | $7.88 | 34,400 | — | — |
| 1996-10-07 | $7.88 | $7.88 | 18,300 | — | — |
| 1996-10-04 | $8.13 | $8.13 | 22,100 | — | — |
| 1996-10-03 | $8.25 | $8.25 | 12,400 | — | — |
| 1996-10-02 | $8.13 | $8.13 | 25,900 | — | — |
| 1996-10-01 | $8.63 | $8.63 | 29,400 | — | — |
| 1996-09-30 | $8.75 | $8.75 | 15,700 | — | — |
| 1996-09-27 | $8.94 | $8.94 | 16,300 | — | — |
| 1996-09-26 | $8.88 | $8.88 | 23,400 | — | — |
| 1996-09-25 | $8.88 | $8.88 | 15,500 | — | — |
| 1996-09-24 | $9.13 | $9.13 | 71,600 | — | — |
| 1996-09-23 | $9.50 | $9.50 | 6,000 | — | — |
| 1996-09-20 | $9.75 | $9.75 | 17,200 | — | — |
| 1996-09-19 | $9.75 | $9.75 | 18,200 | — | — |
| 1996-09-18 | $10.00 | $10.00 | 113,000 | — | — |
| 1996-09-17 | $10.11 | $10.11 | 20,600 | — | — |
| 1996-09-16 | $10.00 | $10.00 | 57,600 | — | — |
| 1996-09-13 | $10.00 | $10.00 | 24,400 | — | — |
| 1996-09-12 | $9.88 | $9.88 | 26,900 | — | — |
| 1996-09-11 | $9.94 | $9.94 | 27,900 | — | — |
| 1996-09-10 | $10.00 | $10.00 | 25,000 | — | — |
| 1996-09-09 | $9.75 | $9.75 | 12,600 | — | — |
| 1996-09-06 | $9.63 | $9.63 | 4,800 | — | — |
| 1996-09-05 | $9.63 | $9.63 | 34,200 | — | — |
| 1996-09-04 | $9.88 | $9.88 | 6,700 | — | — |
| 1996-09-03 | $10.13 | $10.13 | 36,700 | — | — |
| 1996-08-30 | $10.13 | $10.13 | 3,400 | — | — |
| 1996-08-29 | $10.11 | $10.11 | 16,100 | — | — |
| 1996-08-28 | $9.88 | $9.88 | 2,300 | — | — |
| 1996-08-27 | $10.13 | $10.13 | 36,200 | — | — |
| 1996-08-26 | $9.75 | $9.75 | 700 | — | — |
| 1996-08-23 | $10.13 | $10.13 | 37,500 | — | — |
| 1996-08-22 | $9.75 | $9.75 | 4,400 | — | — |
| 1996-08-21 | $10.13 | $10.13 | 20,700 | — | — |
| 1996-08-20 | $9.75 | $9.75 | 14,500 | — | — |
| 1996-08-19 | $10.25 | $10.25 | 39,900 | — | — |
| 1996-08-16 | $10.25 | $10.25 | 30,000 | — | — |
| 1996-08-15 | $10.50 | $10.50 | 31,100 | — | — |
| 1996-08-14 | $10.13 | $10.13 | 16,300 | — | — |
| 1996-08-13 | $10.25 | $10.25 | 26,200 | — | — |
| 1996-08-12 | $9.75 | $9.75 | 3,900 | — | — |
| 1996-08-09 | $9.75 | $9.75 | 10,800 | — | — |
| 1996-08-08 | $9.25 | $9.25 | 2,500 | — | — |
| 1996-08-07 | $9.25 | $9.25 | 21,700 | — | — |
| 1996-08-06 | $9.88 | $9.88 | 43,400 | — | — |
| 1996-08-05 | $9.98 | $9.98 | 18,200 | — | — |
| 1996-08-02 | $10.00 | $10.00 | 22,700 | — | — |
| 1996-08-01 | $9.69 | $9.69 | 19,400 | — | — |
| 1996-07-31 | $9.75 | $9.75 | 1,200 | — | — |
| 1996-07-30 | $10.13 | $10.13 | 11,300 | — | — |
| 1996-07-29 | $9.75 | $9.75 | 17,500 | — | — |
| 1996-07-26 | $10.00 | $10.00 | 32,800 | — | — |
| 1996-07-25 | $10.25 | $10.25 | 44,900 | — | — |
| 1996-07-24 | $10.25 | $10.25 | 154,900 | — | — |
| 1996-07-23 | $10.25 | $10.25 | 31,400 | — | — |
| 1996-07-22 | $10.38 | $10.38 | 17,000 | — | — |
| 1996-07-19 | $9.75 | $9.75 | 5,400 | — | — |
| 1996-07-18 | $10.23 | $10.23 | 31,400 | — | — |
| 1996-07-17 | $9.50 | $9.50 | 22,800 | — | — |
| 1996-07-16 | $8.38 | $8.38 | 90,600 | — | — |
| 1996-07-15 | $9.00 | $9.00 | 63,500 | — | — |
| 1996-07-12 | $10.50 | $10.50 | 13,100 | — | — |
| 1996-07-11 | $11.00 | $11.00 | 73,100 | — | — |
| 1996-07-10 | $11.13 | $11.13 | 17,300 | — | — |
| 1996-07-09 | $11.13 | $11.13 | 63,100 | — | — |
| 1996-07-08 | $10.89 | $10.89 | 36,400 | — | — |
| 1996-07-05 | $11.00 | $11.00 | 38,000 | — | — |
| 1996-07-03 | $11.38 | $11.38 | 21,600 | — | — |
| 1996-07-02 | $11.00 | $11.00 | 27,200 | — | — |
| 1996-07-01 | $11.00 | $11.00 | 33,300 | — | — |
| 1996-06-28 | $11.00 | $11.00 | 10,900 | — | — |
| 1996-06-27 | $11.13 | $11.13 | 47,300 | — | — |
| 1996-06-26 | $11.38 | $11.38 | 31,600 | — | — |
| 1996-06-25 | $11.25 | $11.25 | 4,200 | — | — |
| 1996-06-24 | $11.63 | $11.63 | 68,900 | — | — |
| 1996-06-21 | $11.25 | $11.25 | 56,100 | — | — |
| 1996-06-20 | $11.00 | $11.00 | 84,300 | — | — |
| 1996-06-19 | $11.75 | $11.75 | 42,900 | — | — |
| 1996-06-18 | $12.00 | $12.00 | 37,900 | — | — |
| 1996-06-17 | $12.50 | $12.50 | 70,100 | — | — |
| 1996-06-14 | $12.25 | $12.25 | 31,000 | — | — |
| 1996-06-13 | $12.75 | $12.75 | 8,900 | — | — |
| 1996-06-12 | $13.00 | $13.00 | 77,900 | — | — |
| 1996-06-11 | $13.50 | $13.50 | 25,800 | — | — |
| 1996-06-10 | $13.75 | $13.75 | 53,700 | — | — |
| 1996-06-07 | $13.75 | $13.75 | 65,300 | — | — |
| 1996-06-06 | $13.50 | $13.50 | 24,400 | — | — |
| 1996-06-05 | $14.00 | $14.00 | 32,000 | — | — |
| 1996-06-04 | $13.98 | $13.98 | 35,400 | — | — |
| 1996-06-03 | $13.50 | $13.50 | 54,200 | — | — |
| 1996-05-31 | $13.25 | $13.25 | 22,100 | — | — |
| 1996-05-30 | $13.50 | $13.50 | 46,800 | — | — |
| 1996-05-29 | $12.50 | $12.50 | 24,100 | — | — |
| 1996-05-28 | $12.50 | $12.50 | 19,500 | — | — |
| 1996-05-24 | $12.38 | $12.38 | 30,600 | — | — |
| 1996-05-23 | $12.75 | $12.75 | 119,500 | — | — |
| 1996-05-22 | $14.25 | $14.25 | 507,000 | — | — |
| 1996-05-21 | $14.63 | $14.63 | 488,400 | — | — |
| 1996-05-20 | $12.88 | $12.88 | 429,000 | — | — |
| 1996-05-17 | $10.88 | $10.88 | 147,700 | — | — |
| 1996-05-16 | $10.25 | $10.25 | 252,600 | — | — |
| 1996-05-15 | $9.75 | $9.75 | 134,200 | — | — |
| 1996-05-14 | $9.50 | $9.50 | 14,800 | — | — |
| 1996-05-13 | $10.00 | $10.00 | 25,000 | — | — |
| 1996-05-10 | $9.63 | $9.63 | 7,800 | — | — |
| 1996-05-09 | $9.75 | $9.75 | 38,000 | — | — |
| 1996-05-08 | $10.00 | $10.00 | 14,200 | — | — |
| 1996-05-07 | $10.00 | $10.00 | 42,100 | — | — |
| 1996-05-06 | $9.75 | $9.75 | 18,100 | — | — |
| 1996-05-03 | $9.88 | $9.88 | 27,400 | — | — |
| 1996-05-02 | $10.00 | $10.00 | 46,500 | — | — |
| 1996-05-01 | $10.00 | $10.00 | 10,400 | — | — |
| 1996-04-30 | $10.38 | $10.38 | 61,600 | — | — |
| 1996-04-29 | $10.88 | $10.88 | 222,800 | — | — |
| 1996-04-26 | $9.06 | $9.06 | 83,100 | — | — |
| 1996-04-25 | $9.25 | $9.25 | 71,600 | — | — |
| 1996-04-24 | $9.75 | $9.75 | 35,400 | — | — |
| 1996-04-23 | $9.50 | $9.50 | 25,000 | — | — |
| 1996-04-22 | $9.50 | $9.50 | 9,000 | — | — |
| 1996-04-19 | $9.38 | $9.38 | 9,400 | — | — |
| 1996-04-18 | $9.38 | $9.38 | 6,900 | — | — |
| 1996-04-17 | $9.38 | $9.38 | 7,000 | — | — |
| 1996-04-16 | $9.73 | $9.73 | 16,600 | — | — |
| 1996-04-15 | $9.25 | $9.25 | 1,100 | — | — |
| 1996-04-12 | $9.63 | $9.63 | 11,100 | — | — |
| 1996-04-11 | $9.25 | $9.25 | 8,700 | — | — |
| 1996-04-10 | $9.25 | $9.25 | 24,000 | — | — |
| 1996-04-09 | $9.75 | $9.75 | 11,400 | — | — |
| 1996-04-08 | $9.50 | $9.50 | 13,900 | — | — |
| 1996-04-04 | $10.13 | $10.13 | 123,600 | — | — |
| 1996-04-03 | $9.75 | $9.75 | 20,400 | — | — |
| 1996-04-02 | $9.75 | $9.75 | 37,400 | — | — |
| 1996-04-01 | $9.25 | $9.25 | 9,200 | — | — |
| 1996-03-29 | $9.00 | $9.00 | 8,900 | — | — |
| 1996-03-28 | $9.48 | $9.48 | 18,600 | — | — |
| 1996-03-27 | $9.00 | $9.00 | 33,200 | — | — |
| 1996-03-26 | $9.00 | $9.00 | 30,700 | — | — |
| 1996-03-25 | $9.38 | $9.38 | 80,000 | — | — |
| 1996-03-22 | $9.13 | $9.13 | 38,500 | — | — |
| 1996-03-21 | $9.25 | $9.25 | 57,600 | — | — |
| 1996-03-20 | $9.25 | $9.25 | 28,000 | — | — |
| 1996-03-19 | $8.75 | $8.75 | 25,600 | — | — |
| 1996-03-18 | $8.13 | $8.13 | 14,800 | — | — |
| 1996-03-15 | $8.25 | $8.25 | 37,900 | — | — |
| 1996-03-14 | $8.50 | $8.50 | 49,000 | — | — |
| 1996-03-13 | $9.00 | $9.00 | 21,900 | — | — |
| 1996-03-12 | $9.25 | $9.25 | 18,900 | — | — |
| 1996-03-11 | $9.25 | $9.25 | 14,000 | — | — |
| 1996-03-08 | $9.25 | $9.25 | 14,400 | — | — |
| 1996-03-07 | $9.50 | $9.50 | 29,400 | — | — |
| 1996-03-06 | $9.25 | $9.25 | 26,800 | — | — |
| 1996-03-05 | $9.25 | $9.25 | 19,200 | — | — |
| 1996-03-04 | $10.00 | $10.00 | 7,100 | — | — |
| 1996-03-01 | $9.25 | $9.25 | 42,300 | — | — |
| 1996-02-29 | $9.75 | $9.75 | 66,100 | — | — |
| 1996-02-28 | $9.63 | $9.63 | 31,300 | — | — |
| 1996-02-27 | $10.00 | $10.00 | 79,700 | — | — |
| 1996-02-26 | $9.73 | $9.73 | 23,000 | — | — |
| 1996-02-23 | $9.50 | $9.50 | 54,300 | — | — |
| 1996-02-22 | $8.81 | $8.81 | 30,000 | — | — |
| 1996-02-21 | $8.98 | $8.98 | 31,100 | — | — |
| 1996-02-20 | $8.75 | $8.75 | 82,400 | — | — |
| 1996-02-16 | $8.88 | $8.88 | 19,900 | — | — |
| 1996-02-15 | $8.63 | $8.63 | 22,800 | — | — |
| 1996-02-14 | $8.75 | $8.75 | 46,800 | — | — |
| 1996-02-13 | $8.98 | $8.98 | 33,800 | — | — |
| 1996-02-12 | $9.25 | $9.25 | 22,100 | — | — |
| 1996-02-09 | $9.00 | $9.00 | 57,600 | — | — |
| 1996-02-08 | $9.00 | $9.00 | 12,800 | — | — |
| 1996-02-07 | $9.00 | $9.00 | 73,700 | — | — |
| 1996-02-06 | $8.98 | $8.98 | 27,400 | — | — |
| 1996-02-05 | $8.75 | $8.75 | 22,500 | — | — |
| 1996-02-02 | $8.50 | $8.50 | 74,200 | — | — |
| 1996-02-01 | $8.25 | $8.25 | 277,800 | — | — |
| 1996-01-31 | $8.00 | $8.00 | 56,500 | — | — |
| 1996-01-30 | $8.13 | $8.13 | 88,300 | — | — |
| 1996-01-29 | $7.38 | $7.38 | 93,700 | — | — |
| 1996-01-26 | $6.50 | $6.50 | 77,800 | — | — |
| 1996-01-25 | $6.38 | $6.38 | 56,900 | — | — |
| 1996-01-24 | $6.13 | $6.13 | 18,400 | — | — |
| 1996-01-23 | $6.44 | $6.44 | 54,200 | — | — |
| 1996-01-22 | $6.88 | $6.88 | 16,000 | — | — |
| 1996-01-19 | $6.88 | $6.88 | 21,000 | — | — |
| 1996-01-18 | $6.88 | $6.88 | 5,000 | — | — |
| 1996-01-17 | $6.88 | $6.88 | 34,000 | — | — |
| 1996-01-16 | $7.00 | $7.00 | 11,800 | — | — |
| 1996-01-15 | $7.13 | $7.13 | 48,800 | — | — |
| 1996-01-12 | $7.00 | $7.00 | 45,000 | — | — |
| 1996-01-11 | $6.88 | $6.88 | 23,800 | — | — |
| 1996-01-10 | $7.25 | $7.25 | 31,800 | — | — |
| 1996-01-09 | $7.50 | $7.50 | 17,500 | — | — |
| 1996-01-08 | $7.25 | $7.25 | 3,900 | — | — |
| 1996-01-05 | $7.25 | $7.25 | 49,100 | — | — |
| 1996-01-04 | $7.75 | $7.75 | 48,300 | — | — |
| 1996-01-03 | $8.00 | $8.00 | 61,700 | — | — |
| 1996-01-02 | $7.50 | $7.50 | 66,300 | — | — |