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
- 1995-06-12 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 | $6.13 | $6.13 | 79,100 | — | — |
| 1996-12-30 | $6.13 | $6.13 | 42,200 | — | — |
| 1996-12-27 | $6.19 | $6.19 | 65,100 | — | — |
| 1996-12-26 | $6.02 | $6.02 | 31,600 | — | — |
| 1996-12-24 | $6.00 | $6.00 | 53,600 | — | — |
| 1996-12-23 | $6.00 | $6.00 | 66,700 | — | — |
| 1996-12-20 | $6.13 | $6.13 | 20,200 | — | — |
| 1996-12-19 | $6.13 | $6.13 | 14,900 | — | — |
| 1996-12-18 | $6.25 | $6.25 | 7,700 | — | — |
| 1996-12-17 | $6.38 | $6.38 | 19,800 | — | — |
| 1996-12-16 | $6.38 | $6.38 | 30,200 | — | — |
| 1996-12-13 | $6.50 | $6.50 | 19,400 | — | — |
| 1996-12-12 | $6.63 | $6.63 | 17,800 | — | — |
| 1996-12-11 | $6.38 | $6.38 | 53,000 | — | — |
| 1996-12-10 | $6.38 | $6.38 | 13,800 | — | — |
| 1996-12-09 | $6.50 | $6.50 | 21,800 | — | — |
| 1996-12-06 | $6.50 | $6.50 | 84,400 | — | — |
| 1996-12-05 | $6.22 | $6.22 | 55,800 | — | — |
| 1996-12-04 | $6.33 | $6.33 | 53,300 | — | — |
| 1996-12-03 | $6.42 | $6.42 | 82,200 | — | — |
| 1996-12-02 | $6.50 | $6.50 | 75,800 | — | — |
| 1996-11-29 | $6.63 | $6.63 | 58,000 | — | — |
| 1996-11-27 | $6.63 | $6.63 | 85,600 | — | — |
| 1996-11-26 | $6.75 | $6.75 | 28,600 | — | — |
| 1996-11-25 | $6.88 | $6.87 | 37,700 | — | — |
| 1996-11-22 | $7.00 | $7.00 | 13,700 | — | — |
| 1996-11-21 | $7.13 | $7.13 | 9,400 | — | — |
| 1996-11-20 | $7.00 | $7.00 | 61,600 | — | — |
| 1996-11-19 | $7.00 | $7.00 | 57,100 | — | — |
| 1996-11-18 | $7.38 | $7.38 | 37,600 | — | — |
| 1996-11-15 | $7.19 | $7.19 | 50,900 | — | — |
| 1996-11-14 | $6.94 | $6.94 | 11,700 | — | — |
| 1996-11-13 | $7.13 | $7.13 | 21,900 | — | — |
| 1996-11-12 | $7.06 | $7.06 | 16,000 | — | — |
| 1996-11-11 | $7.06 | $7.06 | 10,500 | — | — |
| 1996-11-08 | $7.00 | $7.00 | 35,600 | — | — |
| 1996-11-07 | $7.00 | $7.00 | 36,700 | — | — |
| 1996-11-06 | $7.00 | $7.00 | 18,100 | — | — |
| 1996-11-05 | $7.00 | $7.00 | 30,000 | — | — |
| 1996-11-04 | $7.00 | $7.00 | 59,700 | — | — |
| 1996-11-01 | $6.81 | $6.81 | 90,500 | — | — |
| 1996-10-31 | $7.00 | $7.00 | 35,300 | — | — |
| 1996-10-30 | $7.13 | $7.13 | 21,300 | — | — |
| 1996-10-29 | $7.00 | $7.00 | 71,200 | — | — |
| 1996-10-28 | $7.13 | $7.13 | 51,500 | — | — |
| 1996-10-25 | $7.25 | $7.25 | 20,400 | — | — |
| 1996-10-24 | $7.13 | $7.13 | 7,400 | — | — |
| 1996-10-23 | $7.38 | $7.38 | 13,400 | — | — |
| 1996-10-22 | $7.38 | $7.38 | 45,100 | — | — |
| 1996-10-21 | $7.13 | $7.13 | 41,700 | — | — |
| 1996-10-18 | $7.14 | $7.14 | 68,500 | — | — |
| 1996-10-17 | $7.25 | $7.25 | 50,600 | — | — |
| 1996-10-16 | $7.41 | $7.41 | 18,200 | — | — |
| 1996-10-15 | $7.56 | $7.56 | 33,700 | — | — |
| 1996-10-14 | $7.50 | $7.50 | 13,000 | — | — |
| 1996-10-11 | $7.75 | $7.75 | 66,700 | — | — |
| 1996-10-10 | $7.81 | $7.81 | 116,000 | — | — |
| 1996-10-09 | $7.38 | $7.38 | 29,600 | — | — |
| 1996-10-08 | $7.25 | $7.25 | 62,100 | — | — |
| 1996-10-07 | $7.50 | $7.50 | 26,100 | — | — |
| 1996-10-04 | $7.50 | $7.50 | 12,200 | — | — |
| 1996-10-03 | $7.56 | $7.56 | 38,600 | — | — |
| 1996-10-02 | $7.63 | $7.62 | 38,900 | — | — |
| 1996-10-01 | $7.38 | $7.38 | 12,400 | — | — |
| 1996-09-30 | $7.38 | $7.38 | 21,000 | — | — |
| 1996-09-27 | $7.13 | $7.13 | 49,300 | — | — |
| 1996-09-26 | $7.00 | $7.00 | 58,300 | — | — |
| 1996-09-25 | $7.25 | $7.25 | 89,000 | — | — |
| 1996-09-24 | $7.13 | $7.13 | 90,500 | — | — |
| 1996-09-23 | $7.06 | $7.06 | 96,600 | — | — |
| 1996-09-20 | $7.06 | $7.06 | 61,700 | — | — |
| 1996-09-19 | $7.38 | $7.38 | 39,200 | — | — |
| 1996-09-18 | $7.50 | $7.50 | 18,500 | — | — |
| 1996-09-17 | $7.50 | $7.50 | 9,100 | — | — |
| 1996-09-16 | $7.77 | $7.77 | 37,900 | — | — |
| 1996-09-13 | $7.63 | $7.62 | 62,400 | — | — |
| 1996-09-12 | $7.38 | $7.38 | 31,000 | — | — |
| 1996-09-11 | $7.56 | $7.56 | 19,800 | — | — |
| 1996-09-10 | $7.50 | $7.50 | 19,200 | — | — |
| 1996-09-09 | $7.56 | $7.56 | 26,500 | — | — |
| 1996-09-06 | $7.63 | $7.62 | 21,000 | — | — |
| 1996-09-05 | $7.75 | $7.75 | 29,100 | — | — |
| 1996-09-04 | $7.88 | $7.88 | 19,100 | — | — |
| 1996-09-03 | $7.88 | $7.88 | 28,300 | — | — |
| 1996-08-30 | $8.13 | $8.13 | 17,400 | — | — |
| 1996-08-29 | $8.00 | $8.00 | 39,500 | — | — |
| 1996-08-28 | $7.94 | $7.94 | 27,700 | — | — |
| 1996-08-27 | $7.88 | $7.88 | 38,600 | — | — |
| 1996-08-26 | $7.81 | $7.81 | 120,400 | — | — |
| 1996-08-23 | $7.63 | $7.62 | 23,300 | — | — |
| 1996-08-22 | $7.44 | $7.44 | 86,600 | — | — |
| 1996-08-21 | $6.88 | $6.87 | 60,200 | — | — |
| 1996-08-20 | $7.25 | $7.25 | 167,300 | — | — |
| 1996-08-19 | $7.25 | $7.25 | 122,900 | — | — |
| 1996-08-16 | $7.08 | $7.08 | 113,100 | — | — |
| 1996-08-15 | $7.13 | $7.13 | 25,100 | — | — |
| 1996-08-14 | $7.38 | $7.38 | 10,800 | — | — |
| 1996-08-13 | $7.50 | $7.50 | 16,800 | — | — |
| 1996-08-12 | $7.25 | $7.25 | 88,700 | — | — |
| 1996-08-09 | $7.63 | $7.62 | 16,100 | — | — |
| 1996-08-08 | $7.38 | $7.38 | 42,100 | — | — |
| 1996-08-07 | $7.63 | $7.62 | 19,000 | — | — |
| 1996-08-06 | $7.81 | $7.81 | 23,900 | — | — |
| 1996-08-05 | $8.00 | $8.00 | 16,800 | — | — |
| 1996-08-02 | $8.00 | $8.00 | 31,200 | — | — |
| 1996-08-01 | $7.81 | $7.81 | 31,400 | — | — |
| 1996-07-31 | $8.13 | $8.13 | 98,100 | — | — |
| 1996-07-30 | $8.13 | $8.13 | 19,600 | — | — |
| 1996-07-29 | $8.13 | $8.13 | 6,000 | — | — |
| 1996-07-26 | $8.13 | $8.13 | 57,800 | — | — |
| 1996-07-25 | $8.00 | $8.00 | 62,500 | — | — |
| 1996-07-24 | $7.75 | $7.75 | 86,100 | — | — |
| 1996-07-23 | $8.06 | $8.06 | 72,300 | — | — |
| 1996-07-22 | $7.81 | $7.81 | 33,200 | — | — |
| 1996-07-19 | $7.63 | $7.62 | 111,900 | — | — |
| 1996-07-18 | $7.25 | $7.25 | 60,400 | — | — |
| 1996-07-17 | $7.75 | $7.75 | 63,600 | — | — |
| 1996-07-16 | $7.55 | $7.55 | 103,800 | — | — |
| 1996-07-15 | $7.89 | $7.89 | 75,800 | — | — |
| 1996-07-12 | $8.02 | $8.02 | 45,700 | — | — |
| 1996-07-11 | $8.25 | $8.25 | 35,800 | — | — |
| 1996-07-10 | $8.38 | $8.38 | 44,200 | — | — |
| 1996-07-09 | $8.25 | $8.25 | 41,200 | — | — |
| 1996-07-08 | $8.25 | $8.25 | 69,000 | — | — |
| 1996-07-05 | $8.13 | $8.13 | 53,200 | — | — |
| 1996-07-03 | $7.56 | $7.56 | 40,600 | — | — |
| 1996-07-02 | $7.44 | $7.44 | 64,100 | — | — |
| 1996-07-01 | $7.44 | $7.44 | 46,900 | — | — |
| 1996-06-28 | $7.31 | $7.31 | 114,500 | — | — |
| 1996-06-27 | $7.44 | $7.44 | 43,300 | — | — |
| 1996-06-26 | $7.44 | $7.44 | 75,900 | — | — |
| 1996-06-25 | $7.56 | $7.56 | 144,000 | — | — |
| 1996-06-24 | $7.50 | $7.50 | 36,700 | — | — |
| 1996-06-21 | $7.38 | $7.38 | 50,400 | — | — |
| 1996-06-20 | $7.50 | $7.50 | 26,500 | — | — |
| 1996-06-19 | $7.63 | $7.62 | 16,600 | — | — |
| 1996-06-18 | $7.50 | $7.50 | 43,900 | — | — |
| 1996-06-17 | $7.55 | $7.55 | 33,600 | — | — |
| 1996-06-14 | $7.63 | $7.62 | 85,900 | — | — |
| 1996-06-13 | $7.75 | $7.75 | 42,000 | — | — |
| 1996-06-12 | $7.50 | $7.50 | 34,500 | — | — |
| 1996-06-11 | $7.63 | $7.62 | 69,800 | — | — |
| 1996-06-10 | $7.88 | $7.88 | 76,500 | — | — |
| 1996-06-07 | $7.75 | $7.75 | 196,800 | — | — |
| 1996-06-06 | $8.38 | $8.38 | 30,000 | — | — |
| 1996-06-05 | $8.63 | $8.63 | 20,600 | — | — |
| 1996-06-04 | $8.75 | $8.75 | 86,300 | — | — |
| 1996-06-03 | $8.88 | $8.88 | 45,200 | — | — |
| 1996-05-31 | $8.75 | $8.75 | 61,500 | — | — |
| 1996-05-30 | $8.63 | $8.63 | 24,000 | — | — |
| 1996-05-29 | $8.69 | $8.69 | 23,200 | — | — |
| 1996-05-28 | $8.63 | $8.63 | 19,300 | — | — |
| 1996-05-24 | $8.75 | $8.75 | 15,900 | — | — |
| 1996-05-23 | $8.78 | $8.78 | 27,600 | — | — |
| 1996-05-22 | $8.88 | $8.88 | 41,100 | — | — |
| 1996-05-21 | $8.56 | $8.56 | 55,700 | — | — |
| 1996-05-20 | $8.50 | $8.50 | 66,300 | — | — |
| 1996-05-17 | $8.75 | $8.75 | 33,000 | — | — |
| 1996-05-16 | $8.75 | $8.75 | 30,500 | — | — |
| 1996-05-15 | $8.75 | $8.75 | 20,200 | — | — |
| 1996-05-14 | $8.88 | $8.88 | 24,000 | — | — |
| 1996-05-13 | $8.75 | $8.75 | 34,500 | — | — |
| 1996-05-10 | $9.13 | $9.13 | 311,300 | — | — |
| 1996-05-09 | $9.06 | $9.06 | 84,400 | — | — |
| 1996-05-08 | $9.13 | $9.13 | 43,000 | — | — |
| 1996-05-07 | $9.16 | $9.16 | 35,700 | — | — |
| 1996-05-06 | $9.00 | $9.00 | 106,600 | — | — |
| 1996-05-03 | $9.00 | $9.00 | 41,100 | — | — |
| 1996-05-02 | $9.25 | $9.25 | 45,000 | — | — |
| 1996-05-01 | $9.13 | $9.13 | 32,600 | — | — |
| 1996-04-30 | $9.25 | $9.25 | 97,700 | — | — |
| 1996-04-29 | $8.94 | $8.94 | 45,100 | — | — |
| 1996-04-26 | $9.25 | $9.25 | 12,900 | — | — |
| 1996-04-25 | $9.25 | $9.25 | 156,500 | — | — |
| 1996-04-24 | $9.50 | $9.50 | 16,600 | — | — |
| 1996-04-23 | $9.25 | $9.25 | 49,600 | — | — |
| 1996-04-22 | $9.19 | $9.19 | 26,900 | — | — |
| 1996-04-19 | $9.00 | $9.00 | 27,300 | — | — |
| 1996-04-18 | $9.25 | $9.25 | 41,200 | — | — |
| 1996-04-17 | $9.25 | $9.25 | 26,000 | — | — |
| 1996-04-16 | $8.88 | $8.88 | 32,000 | — | — |
| 1996-04-15 | $8.88 | $8.88 | 52,500 | — | — |
| 1996-04-12 | $9.38 | $9.38 | 24,000 | — | — |
| 1996-04-11 | $9.13 | $9.13 | 11,700 | — | — |
| 1996-04-10 | $9.38 | $9.38 | 15,300 | — | — |
| 1996-04-09 | $9.31 | $9.31 | 25,600 | — | — |
| 1996-04-08 | $9.56 | $9.56 | 48,400 | — | — |
| 1996-04-04 | $9.25 | $9.25 | 11,800 | — | — |
| 1996-04-03 | $9.25 | $9.25 | 56,800 | — | — |
| 1996-04-02 | $8.75 | $8.75 | 30,600 | — | — |
| 1996-04-01 | $8.63 | $8.63 | 114,800 | — | — |
| 1996-03-29 | $9.19 | $9.19 | 23,200 | — | — |
| 1996-03-28 | $9.44 | $9.44 | 46,800 | — | — |
| 1996-03-27 | $9.75 | $9.75 | 60,700 | — | — |
| 1996-03-26 | $9.63 | $9.63 | 70,300 | — | — |
| 1996-03-25 | $9.63 | $9.63 | 54,900 | — | — |
| 1996-03-22 | $9.63 | $9.63 | 19,000 | — | — |
| 1996-03-21 | $9.58 | $9.58 | 27,700 | — | — |
| 1996-03-20 | $9.88 | $9.87 | 33,600 | — | — |
| 1996-03-19 | $9.88 | $9.87 | 28,000 | — | — |
| 1996-03-18 | $10.25 | $10.25 | 18,900 | — | — |
| 1996-03-15 | $9.88 | $9.87 | 40,400 | — | — |
| 1996-03-14 | $10.00 | $10.00 | 31,000 | — | — |
| 1996-03-13 | $10.13 | $10.13 | 50,600 | — | — |
| 1996-03-12 | $10.13 | $10.13 | 32,700 | — | — |
| 1996-03-11 | $10.13 | $10.13 | 39,300 | — | — |
| 1996-03-08 | $10.00 | $10.00 | 76,400 | — | — |
| 1996-03-07 | $9.63 | $9.63 | 51,600 | — | — |
| 1996-03-06 | $8.94 | $8.94 | 76,600 | — | — |
| 1996-03-05 | $9.38 | $9.38 | 59,100 | — | — |
| 1996-03-04 | $9.50 | $9.50 | 36,900 | — | — |
| 1996-03-01 | $9.63 | $9.63 | 52,500 | — | — |
| 1996-02-29 | $10.00 | $10.00 | 35,600 | — | — |
| 1996-02-28 | $10.00 | $10.00 | 36,400 | — | — |
| 1996-02-27 | $9.94 | $9.94 | 82,200 | — | — |
| 1996-02-26 | $10.00 | $10.00 | 40,700 | — | — |
| 1996-02-23 | $9.75 | $9.75 | 24,600 | — | — |
| 1996-02-22 | $9.75 | $9.75 | 61,500 | — | — |
| 1996-02-21 | $10.13 | $10.13 | 45,700 | — | — |
| 1996-02-20 | $9.88 | $9.87 | 109,400 | — | — |
| 1996-02-16 | $10.63 | $10.63 | 90,600 | — | — |
| 1996-02-15 | $10.38 | $10.38 | 72,400 | — | — |
| 1996-02-14 | $10.38 | $10.38 | 125,700 | — | — |
| 1996-02-13 | $10.13 | $10.13 | 97,400 | — | — |
| 1996-02-12 | $9.75 | $9.75 | 80,100 | — | — |
| 1996-02-09 | $9.25 | $9.25 | 109,800 | — | — |
| 1996-02-08 | $9.25 | $9.25 | 144,900 | — | — |
| 1996-02-07 | $9.31 | $9.31 | 89,400 | — | — |
| 1996-02-06 | $9.75 | $9.75 | 91,100 | — | — |
| 1996-02-05 | $10.50 | $10.50 | 236,000 | — | — |
| 1996-02-02 | $10.86 | $10.86 | 275,800 | — | — |
| 1996-02-01 | $10.00 | $10.00 | 217,500 | — | — |
| 1996-01-31 | $8.38 | $8.38 | 65,300 | — | — |
| 1996-01-30 | $8.38 | $8.38 | 99,700 | — | — |
| 1996-01-29 | $8.13 | $8.13 | 28,900 | — | — |
| 1996-01-26 | $8.13 | $8.13 | 48,200 | — | — |
| 1996-01-25 | $8.00 | $8.00 | 28,200 | — | — |
| 1996-01-24 | $8.25 | $8.25 | 14,000 | — | — |
| 1996-01-23 | $8.25 | $8.25 | 68,200 | — | — |
| 1996-01-22 | $7.94 | $7.94 | 59,800 | — | — |
| 1996-01-19 | $7.75 | $7.75 | 73,000 | — | — |
| 1996-01-18 | $7.75 | $7.75 | 14,800 | — | — |
| 1996-01-17 | $7.63 | $7.62 | 56,600 | — | — |
| 1996-01-16 | $7.31 | $7.31 | 75,600 | — | — |
| 1996-01-15 | $7.53 | $7.53 | 53,600 | — | — |
| 1996-01-12 | $7.78 | $7.78 | 21,200 | — | — |
| 1996-01-11 | $7.75 | $7.75 | 55,400 | — | — |
| 1996-01-10 | $7.88 | $7.88 | 69,500 | — | — |
| 1996-01-09 | $7.63 | $7.62 | 36,700 | — | — |
| 1996-01-08 | $7.63 | $7.62 | 37,200 | — | — |
| 1996-01-05 | $7.50 | $7.50 | 28,000 | — | — |
| 1996-01-04 | $7.38 | $7.38 | 21,700 | — | — |
| 1996-01-03 | $7.38 | $7.38 | 37,300 | — | — |
| 1996-01-02 | $7.41 | $7.41 | 55,000 | — | — |