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
- 1988-09-19 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 | $15.39 | 38,600 | — | — |
| 1996-12-30 | $8.25 | $15.39 | 28,100 | — | — |
| 1996-12-27 | $8.31 | $15.51 | 35,000 | — | — |
| 1996-12-26 | $8.25 | $15.39 | 69,100 | — | — |
| 1996-12-24 | $8.25 | $15.39 | 8,800 | — | — |
| 1996-12-23 | $8.25 | $15.39 | 30,700 | — | — |
| 1996-12-20 | $8.25 | $15.39 | 19,500 | — | — |
| 1996-12-19 | $8.13 | $15.16 | 63,700 | — | — |
| 1996-12-18 | $8.13 | $15.16 | 94,600 | — | — |
| 1996-12-17 | $8.13 | $15.16 | 107,600 | — | — |
| 1996-12-16 | $8.25 | $15.39 | 48,900 | — | — |
| 1996-12-13 | $8.25 | $15.39 | 55,700 | — | — |
| 1996-12-12 | $8.25 | $15.39 | 98,900 | — | — |
| 1996-12-11 | $8.25 | $15.39 | 143,800 | — | — |
| 1996-12-10 | $8.50 | $15.86 | 24,400 | — | — |
| 1996-12-09 | $8.50 | $15.86 | 21,800 | — | — |
| 1996-12-06 | $8.63 | $16.09 | 107,100 | — | — |
| 1996-12-05 | $8.63 | $16.09 | 57,700 | — | — |
| 1996-12-04 | $8.75 | $16.33 | 47,400 | — | — |
| 1996-12-03 | $8.75 | $16.23 | 19,400 | — | — |
| 1996-12-02 | $8.75 | $16.23 | 44,000 | — | — |
| 1996-11-29 | $8.88 | $16.47 | 7,000 | — | — |
| 1996-11-27 | $8.88 | $16.47 | 39,000 | — | — |
| 1996-11-26 | $8.88 | $16.47 | 39,700 | — | — |
| 1996-11-25 | $8.75 | $16.23 | 16,700 | — | — |
| 1996-11-22 | $8.88 | $16.47 | 19,200 | — | — |
| 1996-11-21 | $9.00 | $16.70 | 35,600 | — | — |
| 1996-11-20 | $8.88 | $16.47 | 49,500 | — | — |
| 1996-11-19 | $8.88 | $16.47 | 42,800 | — | — |
| 1996-11-18 | $9.00 | $16.70 | 13,400 | — | — |
| 1996-11-15 | $9.00 | $16.70 | 20,000 | — | — |
| 1996-11-14 | $8.88 | $16.47 | 23,200 | — | — |
| 1996-11-13 | $8.88 | $16.47 | 75,400 | — | — |
| 1996-11-12 | $8.88 | $16.47 | 13,200 | — | — |
| 1996-11-11 | $8.88 | $16.47 | 14,200 | — | — |
| 1996-11-08 | $8.88 | $16.47 | 7,000 | — | — |
| 1996-11-07 | $8.88 | $16.47 | 8,100 | — | — |
| 1996-11-06 | $9.00 | $16.70 | 8,300 | — | — |
| 1996-11-05 | $9.00 | $16.60 | 10,500 | — | — |
| 1996-11-04 | $9.00 | $16.60 | 16,700 | — | — |
| 1996-11-01 | $8.88 | $16.37 | 17,000 | — | — |
| 1996-10-31 | $9.00 | $16.60 | 36,800 | — | — |
| 1996-10-30 | $9.13 | $16.84 | 5,500 | — | — |
| 1996-10-29 | $9.13 | $16.84 | 27,800 | — | — |
| 1996-10-28 | $9.00 | $16.60 | 20,300 | — | — |
| 1996-10-25 | $8.88 | $16.37 | 9,600 | — | — |
| 1996-10-24 | $9.00 | $16.60 | 33,900 | — | — |
| 1996-10-23 | $9.00 | $16.60 | 23,300 | — | — |
| 1996-10-22 | $9.00 | $16.60 | 45,800 | — | — |
| 1996-10-21 | $9.13 | $16.84 | 20,700 | — | — |
| 1996-10-18 | $9.00 | $16.60 | 20,200 | — | — |
| 1996-10-17 | $8.88 | $16.37 | 18,000 | — | — |
| 1996-10-16 | $8.88 | $16.37 | 26,100 | — | — |
| 1996-10-15 | $9.00 | $16.60 | 23,700 | — | — |
| 1996-10-14 | $8.88 | $16.37 | 15,700 | — | — |
| 1996-10-11 | $9.00 | $16.60 | 15,000 | — | — |
| 1996-10-10 | $9.00 | $16.60 | 30,700 | — | — |
| 1996-10-09 | $9.00 | $16.60 | 26,700 | — | — |
| 1996-10-08 | $9.00 | $16.60 | 16,500 | — | — |
| 1996-10-07 | $9.00 | $16.60 | 10,000 | — | — |
| 1996-10-04 | $9.00 | $16.60 | 25,300 | — | — |
| 1996-10-03 | $9.00 | $16.60 | 10,000 | — | — |
| 1996-10-02 | $9.00 | $16.60 | 21,900 | — | — |
| 1996-10-01 | $8.88 | $16.27 | 13,000 | — | — |
| 1996-09-30 | $9.00 | $16.50 | 47,900 | — | — |
| 1996-09-27 | $9.13 | $16.73 | 7,500 | — | — |
| 1996-09-26 | $9.13 | $16.73 | 50,500 | — | — |
| 1996-09-25 | $8.88 | $16.27 | 29,300 | — | — |
| 1996-09-24 | $9.00 | $16.50 | 28,700 | — | — |
| 1996-09-23 | $8.88 | $16.27 | 10,000 | — | — |
| 1996-09-20 | $9.00 | $16.50 | 15,600 | — | — |
| 1996-09-19 | $9.00 | $16.50 | 26,700 | — | — |
| 1996-09-18 | $9.00 | $16.50 | 33,700 | — | — |
| 1996-09-17 | $8.88 | $16.27 | 23,700 | — | — |
| 1996-09-16 | $8.88 | $16.27 | 15,200 | — | — |
| 1996-09-13 | $9.00 | $16.50 | 18,800 | — | — |
| 1996-09-12 | $8.88 | $16.27 | 7,600 | — | — |
| 1996-09-11 | $8.88 | $16.27 | 9,100 | — | — |
| 1996-09-10 | $9.00 | $16.50 | 14,400 | — | — |
| 1996-09-09 | $8.88 | $16.27 | 11,000 | — | — |
| 1996-09-06 | $8.88 | $16.27 | 10,200 | — | — |
| 1996-09-05 | $9.00 | $16.50 | 21,900 | — | — |
| 1996-09-04 | $9.00 | $16.50 | 26,100 | — | — |
| 1996-09-03 | $9.00 | $16.40 | 35,400 | — | — |
| 1996-08-30 | $8.88 | $16.17 | 24,800 | — | — |
| 1996-08-29 | $8.88 | $16.17 | 8,000 | — | — |
| 1996-08-28 | $8.88 | $16.17 | 14,800 | — | — |
| 1996-08-27 | $9.00 | $16.40 | 27,900 | — | — |
| 1996-08-26 | $9.00 | $16.40 | 25,200 | — | — |
| 1996-08-23 | $9.00 | $16.40 | 54,500 | — | — |
| 1996-08-22 | $9.00 | $16.40 | 24,400 | — | — |
| 1996-08-21 | $9.00 | $16.40 | 43,100 | — | — |
| 1996-08-20 | $9.00 | $16.40 | 29,400 | — | — |
| 1996-08-19 | $8.88 | $16.17 | 33,800 | — | — |
| 1996-08-16 | $9.00 | $16.40 | 8,300 | — | — |
| 1996-08-15 | $8.88 | $16.17 | 8,400 | — | — |
| 1996-08-14 | $8.88 | $16.17 | 23,900 | — | — |
| 1996-08-13 | $8.75 | $15.95 | 18,200 | — | — |
| 1996-08-12 | $8.88 | $16.17 | 16,400 | — | — |
| 1996-08-09 | $9.00 | $16.40 | 27,600 | — | — |
| 1996-08-08 | $9.00 | $16.40 | 12,100 | — | — |
| 1996-08-07 | $9.00 | $16.40 | 17,400 | — | — |
| 1996-08-06 | $8.88 | $16.07 | 13,600 | — | — |
| 1996-08-05 | $9.00 | $16.30 | 15,100 | — | — |
| 1996-08-02 | $8.88 | $16.07 | 24,200 | — | — |
| 1996-08-01 | $8.88 | $16.07 | 29,200 | — | — |
| 1996-07-31 | $8.88 | $16.07 | 14,500 | — | — |
| 1996-07-30 | $8.75 | $15.85 | 5,800 | — | — |
| 1996-07-29 | $8.88 | $16.07 | 9,400 | — | — |
| 1996-07-26 | $8.88 | $16.07 | 71,800 | — | — |
| 1996-07-25 | $8.88 | $16.07 | 31,500 | — | — |
| 1996-07-24 | $8.75 | $15.85 | 15,100 | — | — |
| 1996-07-23 | $8.75 | $15.85 | 22,700 | — | — |
| 1996-07-22 | $8.75 | $15.85 | 26,300 | — | — |
| 1996-07-19 | $8.88 | $16.07 | 12,700 | — | — |
| 1996-07-18 | $8.75 | $15.85 | 16,300 | — | — |
| 1996-07-17 | $8.88 | $16.07 | 23,300 | — | — |
| 1996-07-16 | $8.88 | $16.07 | 16,700 | — | — |
| 1996-07-15 | $8.88 | $16.07 | 8,100 | — | — |
| 1996-07-12 | $8.88 | $16.07 | 8,800 | — | — |
| 1996-07-11 | $8.81 | $15.96 | 12,800 | — | — |
| 1996-07-10 | $8.88 | $16.07 | 17,400 | — | — |
| 1996-07-09 | $8.75 | $15.85 | 13,200 | — | — |
| 1996-07-08 | $8.75 | $15.85 | 16,000 | — | — |
| 1996-07-05 | $8.75 | $15.85 | 26,500 | — | — |
| 1996-07-03 | $8.88 | $16.07 | 12,800 | — | — |
| 1996-07-02 | $8.88 | $16.07 | 22,400 | — | — |
| 1996-07-01 | $8.88 | $15.97 | 8,300 | — | — |
| 1996-06-28 | $8.75 | $15.75 | 15,400 | — | — |
| 1996-06-27 | $8.88 | $15.97 | 19,200 | — | — |
| 1996-06-26 | $8.88 | $15.97 | 44,500 | — | — |
| 1996-06-25 | $8.88 | $15.97 | 30,000 | — | — |
| 1996-06-24 | $8.88 | $15.97 | 44,000 | — | — |
| 1996-06-21 | $9.00 | $16.20 | 33,300 | — | — |
| 1996-06-20 | $8.88 | $15.97 | 32,800 | — | — |
| 1996-06-19 | $9.00 | $16.20 | 29,500 | — | — |
| 1996-06-18 | $9.00 | $16.20 | 24,500 | — | — |
| 1996-06-17 | $8.88 | $15.97 | 12,600 | — | — |
| 1996-06-14 | $8.88 | $15.97 | 17,800 | — | — |
| 1996-06-13 | $8.88 | $15.97 | 12,600 | — | — |
| 1996-06-12 | $8.88 | $15.97 | 7,200 | — | — |
| 1996-06-11 | $8.88 | $15.97 | 11,600 | — | — |
| 1996-06-10 | $9.00 | $16.20 | 17,400 | — | — |
| 1996-06-07 | $9.00 | $16.20 | 16,200 | — | — |
| 1996-06-06 | $9.00 | $16.20 | 17,000 | — | — |
| 1996-06-05 | $8.75 | $15.75 | 18,500 | — | — |
| 1996-06-04 | $8.88 | $15.87 | 30,600 | — | — |
| 1996-06-03 | $8.88 | $15.87 | 800 | — | — |
| 1996-05-31 | $8.88 | $15.87 | 40,300 | — | — |
| 1996-05-30 | $8.88 | $15.87 | 36,400 | — | — |
| 1996-05-29 | $9.00 | $16.10 | 16,700 | — | — |
| 1996-05-28 | $8.88 | $15.87 | 9,000 | — | — |
| 1996-05-24 | $9.00 | $16.10 | 16,700 | — | — |
| 1996-05-23 | $9.00 | $16.10 | 5,600 | — | — |
| 1996-05-22 | $8.88 | $15.87 | 17,200 | — | — |
| 1996-05-21 | $9.00 | $16.10 | 28,400 | — | — |
| 1996-05-20 | $9.00 | $16.10 | 19,400 | — | — |
| 1996-05-17 | $9.00 | $16.10 | 12,900 | — | — |
| 1996-05-16 | $9.00 | $16.10 | 22,100 | — | — |
| 1996-05-15 | $9.00 | $16.10 | 23,400 | — | — |
| 1996-05-14 | $9.00 | $16.10 | 41,100 | — | — |
| 1996-05-13 | $8.88 | $15.87 | 37,600 | — | — |
| 1996-05-10 | $8.88 | $15.87 | 59,500 | — | — |
| 1996-05-09 | $8.88 | $15.87 | 37,600 | — | — |
| 1996-05-08 | $8.75 | $15.65 | 22,200 | — | — |
| 1996-05-07 | $8.88 | $15.87 | 20,600 | — | — |
| 1996-05-06 | $8.75 | $15.65 | 31,400 | — | — |
| 1996-05-03 | $8.63 | $15.43 | 14,300 | — | — |
| 1996-05-02 | $8.63 | $15.43 | 15,000 | — | — |
| 1996-05-01 | $8.75 | $15.65 | 23,900 | — | — |
| 1996-04-30 | $8.75 | $15.55 | 12,300 | — | — |
| 1996-04-29 | $8.75 | $15.55 | 32,600 | — | — |
| 1996-04-26 | $8.75 | $15.55 | 9,100 | — | — |
| 1996-04-25 | $8.75 | $15.55 | 32,900 | — | — |
| 1996-04-24 | $8.75 | $15.55 | 12,800 | — | — |
| 1996-04-23 | $8.88 | $15.77 | 28,000 | — | — |
| 1996-04-22 | $8.75 | $15.55 | 17,600 | — | — |
| 1996-04-19 | $8.88 | $15.77 | 18,200 | — | — |
| 1996-04-18 | $8.75 | $15.55 | 32,800 | — | — |
| 1996-04-17 | $8.75 | $15.55 | 33,900 | — | — |
| 1996-04-16 | $8.88 | $15.77 | 17,300 | — | — |
| 1996-04-15 | $8.75 | $15.55 | 29,100 | — | — |
| 1996-04-12 | $8.75 | $15.55 | 13,100 | — | — |
| 1996-04-11 | $8.63 | $15.33 | 80,100 | — | — |
| 1996-04-10 | $8.63 | $15.33 | 11,300 | — | — |
| 1996-04-09 | $8.75 | $15.55 | 36,300 | — | — |
| 1996-04-08 | $8.63 | $15.33 | 57,900 | — | — |
| 1996-04-04 | $8.75 | $15.55 | 20,000 | — | — |
| 1996-04-03 | $8.88 | $15.77 | 2,200 | — | — |
| 1996-04-02 | $8.75 | $15.55 | 10,700 | — | — |
| 1996-04-01 | $8.88 | $15.68 | 29,300 | — | — |
| 1996-03-29 | $8.88 | $15.68 | 20,600 | — | — |
| 1996-03-28 | $8.63 | $15.24 | 7,700 | — | — |
| 1996-03-27 | $8.88 | $15.68 | 17,300 | — | — |
| 1996-03-26 | $8.63 | $15.24 | 18,300 | — | — |
| 1996-03-25 | $8.63 | $15.24 | 20,100 | — | — |
| 1996-03-22 | $8.75 | $15.46 | 29,100 | — | — |
| 1996-03-21 | $8.75 | $15.46 | 23,400 | — | — |
| 1996-03-20 | $8.75 | $15.46 | 44,000 | — | — |
| 1996-03-19 | $8.75 | $15.46 | 25,800 | — | — |
| 1996-03-18 | $8.75 | $15.46 | 5,900 | — | — |
| 1996-03-15 | $8.63 | $15.24 | 31,700 | — | — |
| 1996-03-14 | $8.75 | $15.46 | 18,500 | — | — |
| 1996-03-13 | $8.63 | $15.24 | 20,800 | — | — |
| 1996-03-12 | $8.63 | $15.24 | 33,400 | — | — |
| 1996-03-11 | $8.63 | $15.24 | 65,100 | — | — |
| 1996-03-08 | $8.63 | $15.24 | 97,200 | — | — |
| 1996-03-07 | $8.88 | $15.68 | 8,600 | — | — |
| 1996-03-06 | $8.88 | $15.68 | 17,900 | — | — |
| 1996-03-05 | $9.00 | $15.80 | 9,800 | — | — |
| 1996-03-04 | $9.00 | $15.80 | 13,700 | — | — |
| 1996-03-01 | $8.88 | $15.58 | 14,100 | — | — |
| 1996-02-29 | $9.00 | $15.80 | 24,000 | — | — |
| 1996-02-28 | $9.00 | $15.80 | 8,200 | — | — |
| 1996-02-27 | $8.88 | $15.58 | 36,700 | — | — |
| 1996-02-26 | $9.00 | $15.80 | 30,000 | — | — |
| 1996-02-23 | $9.00 | $15.80 | 4,600 | — | — |
| 1996-02-22 | $9.00 | $15.80 | 28,700 | — | — |
| 1996-02-21 | $8.88 | $15.58 | 59,900 | — | — |
| 1996-02-20 | $9.00 | $15.80 | 25,600 | — | — |
| 1996-02-16 | $9.00 | $15.80 | 43,300 | — | — |
| 1996-02-15 | $8.88 | $15.58 | 30,800 | — | — |
| 1996-02-14 | $8.88 | $15.58 | 39,900 | — | — |
| 1996-02-13 | $9.00 | $15.80 | 27,000 | — | — |
| 1996-02-12 | $9.00 | $15.80 | 43,100 | — | — |
| 1996-02-09 | $9.13 | $16.02 | 16,200 | — | — |
| 1996-02-08 | $9.13 | $16.02 | 20,700 | — | — |
| 1996-02-07 | $9.00 | $15.80 | 14,800 | — | — |
| 1996-02-06 | $9.13 | $15.92 | 62,800 | — | — |
| 1996-02-05 | $9.13 | $15.92 | 17,000 | — | — |
| 1996-02-02 | $9.00 | $15.71 | 47,000 | — | — |
| 1996-02-01 | $9.13 | $15.92 | 22,800 | — | — |
| 1996-01-31 | $9.00 | $15.71 | 28,000 | — | — |
| 1996-01-30 | $9.13 | $15.92 | 53,100 | — | — |
| 1996-01-29 | $8.88 | $15.49 | 71,500 | — | — |
| 1996-01-26 | $9.00 | $15.71 | 42,900 | — | — |
| 1996-01-25 | $8.88 | $15.49 | 24,300 | — | — |
| 1996-01-24 | $8.75 | $15.27 | 58,200 | — | — |
| 1996-01-23 | $8.75 | $15.27 | 33,400 | — | — |
| 1996-01-22 | $8.88 | $15.49 | 11,200 | — | — |
| 1996-01-19 | $8.75 | $15.27 | 43,200 | — | — |
| 1996-01-18 | $8.75 | $15.27 | 54,400 | — | — |
| 1996-01-17 | $8.75 | $15.27 | 50,000 | — | — |
| 1996-01-16 | $8.75 | $15.27 | 34,600 | — | — |
| 1996-01-15 | $8.50 | $14.83 | 11,600 | — | — |
| 1996-01-12 | $8.63 | $15.05 | 16,600 | — | — |
| 1996-01-11 | $8.63 | $15.05 | 36,400 | — | — |
| 1996-01-10 | $8.63 | $15.05 | 26,200 | — | — |
| 1996-01-09 | $8.75 | $15.17 | 30,900 | — | — |
| 1996-01-08 | $8.63 | $14.96 | 4,400 | — | — |
| 1996-01-05 | $8.75 | $15.17 | 12,800 | — | — |
| 1996-01-04 | $8.63 | $14.96 | 16,900 | — | — |
| 1996-01-03 | $8.75 | $15.17 | 14,300 | — | — |
| 1996-01-02 | $8.50 | $14.74 | 20,100 | — | — |