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
- 1982-12-03 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 | $9.25 | $9.25 | 22,800 | — | — |
| 1996-12-30 | $9.08 | $9.08 | 26,700 | — | — |
| 1996-12-27 | $9.08 | $9.08 | 7,050 | — | — |
| 1996-12-26 | $9.00 | $9.00 | 16,650 | — | — |
| 1996-12-24 | $8.67 | $8.67 | 13,500 | — | — |
| 1996-12-23 | $8.75 | $8.75 | 36,000 | — | — |
| 1996-12-20 | $8.92 | $8.92 | 13,500 | — | — |
| 1996-12-19 | $9.08 | $9.08 | 11,100 | — | — |
| 1996-12-18 | $9.17 | $9.17 | 9,300 | — | — |
| 1996-12-17 | $9.17 | $9.17 | 7,950 | — | — |
| 1996-12-16 | $9.33 | $9.33 | 9,300 | — | — |
| 1996-12-13 | $9.17 | $9.17 | 7,200 | — | — |
| 1996-12-12 | $9.00 | $9.00 | 3,150 | — | — |
| 1996-12-11 | $9.00 | $9.00 | 14,250 | — | — |
| 1996-12-10 | $8.83 | $8.83 | 14,250 | — | — |
| 1996-12-09 | $8.92 | $8.92 | 16,200 | — | — |
| 1996-12-06 | $8.92 | $8.92 | 15,900 | — | — |
| 1996-12-05 | $8.83 | $8.83 | 7,350 | — | — |
| 1996-12-04 | $8.83 | $8.83 | 7,950 | — | — |
| 1996-12-03 | $9.00 | $9.00 | 13,350 | — | — |
| 1996-12-02 | $9.00 | $9.00 | 15,300 | — | — |
| 1996-11-29 | $9.00 | $9.00 | 21,600 | — | — |
| 1996-11-27 | $9.33 | $9.33 | 6,000 | — | — |
| 1996-11-26 | $9.33 | $9.33 | 18,150 | — | — |
| 1996-11-25 | $9.17 | $9.17 | 17,400 | — | — |
| 1996-11-22 | $9.25 | $9.25 | 10,650 | — | — |
| 1996-11-21 | $9.17 | $9.17 | 11,550 | — | — |
| 1996-11-20 | $9.25 | $9.25 | 16,050 | — | — |
| 1996-11-19 | $9.50 | $9.50 | 8,550 | — | — |
| 1996-11-18 | $9.42 | $9.42 | 6,900 | — | — |
| 1996-11-15 | $9.42 | $9.42 | 12,450 | — | — |
| 1996-11-14 | $9.25 | $9.25 | 20,550 | — | — |
| 1996-11-13 | $9.33 | $9.33 | 15,600 | — | — |
| 1996-11-12 | $9.50 | $9.50 | 37,800 | — | — |
| 1996-11-11 | $9.67 | $9.67 | 16,500 | — | — |
| 1996-11-08 | $9.67 | $9.67 | 23,850 | — | — |
| 1996-11-07 | $9.67 | $9.67 | 15,750 | — | — |
| 1996-11-06 | $9.75 | $9.75 | 26,250 | — | — |
| 1996-11-05 | $9.50 | $9.50 | 41,850 | — | — |
| 1996-11-04 | $9.42 | $9.42 | 20,850 | — | — |
| 1996-11-01 | $9.33 | $9.33 | 32,100 | — | — |
| 1996-10-31 | $9.17 | $9.17 | 43,200 | — | — |
| 1996-10-30 | $8.67 | $8.67 | 33,450 | — | — |
| 1996-10-29 | $8.25 | $8.25 | 45,600 | — | — |
| 1996-10-28 | $8.33 | $8.33 | 17,550 | — | — |
| 1996-10-25 | $8.17 | $8.17 | 21,000 | — | — |
| 1996-10-24 | $8.00 | $8.00 | 23,250 | — | — |
| 1996-10-23 | $8.08 | $8.08 | 24,450 | — | — |
| 1996-10-22 | $8.00 | $8.00 | 74,400 | — | — |
| 1996-10-21 | $8.17 | $8.17 | 61,350 | — | — |
| 1996-10-18 | $7.67 | $7.67 | 186,450 | — | — |
| 1996-10-17 | $7.25 | $7.25 | 54,000 | — | — |
| 1996-10-16 | $7.58 | $7.58 | 68,550 | — | — |
| 1996-10-15 | $7.92 | $7.92 | 481,350 | — | — |
| 1996-10-14 | $8.17 | $8.17 | 185,550 | — | — |
| 1996-10-11 | $8.17 | $8.17 | 37,350 | — | — |
| 1996-10-10 | $8.75 | $8.75 | 36,750 | — | — |
| 1996-10-09 | $8.83 | $8.83 | 53,550 | — | — |
| 1996-10-08 | $9.58 | $9.58 | 7,800 | — | — |
| 1996-10-07 | $9.50 | $9.50 | 21,000 | — | — |
| 1996-10-04 | $9.50 | $9.50 | 5,100 | — | — |
| 1996-10-03 | $9.42 | $9.42 | 13,200 | — | — |
| 1996-10-02 | $9.50 | $9.50 | 12,900 | — | — |
| 1996-10-01 | $9.42 | $9.42 | 8,100 | — | — |
| 1996-09-30 | $9.42 | $9.42 | 3,750 | — | — |
| 1996-09-27 | $9.50 | $9.50 | 13,200 | — | — |
| 1996-09-26 | $9.58 | $9.58 | 15,300 | — | — |
| 1996-09-25 | $9.50 | $9.50 | 8,550 | — | — |
| 1996-09-24 | $9.33 | $9.33 | 16,050 | — | — |
| 1996-09-23 | $9.42 | $9.42 | 10,650 | — | — |
| 1996-09-20 | $9.25 | $9.25 | 9,000 | — | — |
| 1996-09-19 | $9.50 | $9.50 | 16,200 | — | — |
| 1996-09-18 | $9.42 | $9.42 | 22,800 | — | — |
| 1996-09-17 | $9.50 | $9.50 | 26,850 | — | — |
| 1996-09-16 | $9.42 | $9.42 | 4,650 | — | — |
| 1996-09-13 | $9.42 | $9.42 | 15,600 | — | — |
| 1996-09-12 | $9.42 | $9.42 | 17,250 | — | — |
| 1996-09-11 | $9.58 | $9.58 | 9,150 | — | — |
| 1996-09-10 | $9.58 | $9.58 | 6,300 | — | — |
| 1996-09-09 | $9.67 | $9.67 | 13,500 | — | — |
| 1996-09-06 | $9.58 | $9.58 | 6,600 | — | — |
| 1996-09-05 | $9.42 | $9.42 | 15,900 | — | — |
| 1996-09-04 | $9.67 | $9.67 | 7,500 | — | — |
| 1996-09-03 | $9.75 | $9.75 | 11,850 | — | — |
| 1996-08-30 | $9.42 | $9.42 | 10,200 | — | — |
| 1996-08-29 | $9.33 | $9.33 | 16,200 | — | — |
| 1996-08-28 | $9.25 | $9.25 | 13,200 | — | — |
| 1996-08-27 | $9.17 | $9.17 | 9,150 | — | — |
| 1996-08-26 | $9.00 | $9.00 | 19,200 | — | — |
| 1996-08-23 | $9.25 | $9.25 | 7,350 | — | — |
| 1996-08-22 | $9.33 | $9.33 | 10,200 | — | — |
| 1996-08-21 | $9.33 | $9.33 | 18,600 | — | — |
| 1996-08-20 | $9.50 | $9.50 | 34,200 | — | — |
| 1996-08-19 | $9.17 | $9.17 | 15,600 | — | — |
| 1996-08-16 | $9.08 | $9.08 | 22,350 | — | — |
| 1996-08-15 | $9.42 | $9.42 | 15,600 | — | — |
| 1996-08-14 | $9.42 | $9.42 | 12,750 | — | — |
| 1996-08-13 | $9.58 | $9.58 | 25,200 | — | — |
| 1996-08-12 | $9.75 | $9.75 | 5,700 | — | — |
| 1996-08-09 | $9.75 | $9.75 | 8,400 | — | — |
| 1996-08-08 | $9.75 | $9.75 | 16,500 | — | — |
| 1996-08-07 | $9.75 | $9.75 | 26,550 | — | — |
| 1996-08-06 | $9.67 | $9.67 | 11,850 | — | — |
| 1996-08-05 | $9.67 | $9.67 | 20,400 | — | — |
| 1996-08-02 | $9.67 | $9.67 | 66,300 | — | — |
| 1996-08-01 | $9.58 | $9.58 | 9,150 | — | — |
| 1996-07-31 | $9.58 | $9.58 | 29,100 | — | — |
| 1996-07-30 | $9.42 | $9.42 | 18,750 | — | — |
| 1996-07-29 | $9.58 | $9.58 | 19,650 | — | — |
| 1996-07-26 | $9.50 | $9.50 | 19,500 | — | — |
| 1996-07-25 | $9.17 | $9.17 | 18,450 | — | — |
| 1996-07-24 | $8.75 | $8.75 | 43,650 | — | — |
| 1996-07-23 | $9.17 | $9.17 | 28,500 | — | — |
| 1996-07-22 | $9.42 | $9.42 | 32,100 | — | — |
| 1996-07-19 | $9.83 | $9.83 | 40,650 | — | — |
| 1996-07-18 | $9.83 | $9.83 | 55,950 | — | — |
| 1996-07-17 | $9.50 | $9.50 | 55,500 | — | — |
| 1996-07-16 | $9.08 | $9.08 | 153,750 | — | — |
| 1996-07-15 | $9.25 | $9.25 | 153,450 | — | — |
| 1996-07-12 | $9.50 | $9.50 | 87,300 | — | — |
| 1996-07-11 | $9.83 | $9.83 | 949,500 | — | — |
| 1996-07-10 | $10.08 | $10.08 | 151,200 | — | — |
| 1996-07-09 | $10.42 | $10.42 | 48,000 | — | — |
| 1996-07-08 | $10.92 | $10.92 | 27,750 | — | — |
| 1996-07-05 | $11.42 | $11.42 | 19,050 | — | — |
| 1996-07-03 | $11.75 | $11.75 | 22,350 | — | — |
| 1996-07-02 | $11.75 | $11.75 | 10,050 | — | — |
| 1996-07-01 | $11.58 | $11.58 | 24,300 | — | — |
| 1996-06-28 | $11.17 | $11.17 | 10,200 | — | — |
| 1996-06-27 | $11.25 | $11.25 | 14,400 | — | — |
| 1996-06-26 | $10.92 | $10.92 | 14,850 | — | — |
| 1996-06-25 | $10.92 | $10.92 | 5,400 | — | — |
| 1996-06-24 | $10.92 | $10.92 | 6,750 | — | — |
| 1996-06-21 | $11.00 | $11.00 | 39,150 | — | — |
| 1996-06-20 | $11.00 | $11.00 | 11,850 | — | — |
| 1996-06-19 | $11.25 | $11.25 | 27,600 | — | — |
| 1996-06-18 | $11.08 | $11.08 | 12,150 | — | — |
| 1996-06-17 | $11.08 | $11.08 | 64,650 | — | — |
| 1996-06-14 | $10.42 | $10.42 | 28,950 | — | — |
| 1996-06-13 | $9.83 | $9.83 | 122,250 | — | — |
| 1996-06-12 | $10.33 | $10.33 | 9,600 | — | — |
| 1996-06-11 | $10.33 | $10.33 | 16,050 | — | — |
| 1996-06-10 | $10.67 | $10.67 | 17,250 | — | — |
| 1996-06-07 | $10.50 | $10.50 | 13,950 | — | — |
| 1996-06-06 | $10.75 | $10.75 | 33,150 | — | — |
| 1996-06-05 | $11.00 | $11.00 | 10,800 | — | — |
| 1996-06-04 | $11.17 | $11.17 | 13,200 | — | — |
| 1996-06-03 | $11.08 | $11.08 | 13,350 | — | — |
| 1996-05-31 | $11.08 | $11.08 | 18,450 | — | — |
| 1996-05-30 | $11.08 | $11.08 | 21,600 | — | — |
| 1996-05-29 | $11.17 | $11.17 | 16,050 | — | — |
| 1996-05-28 | $11.25 | $11.25 | 78,300 | — | — |
| 1996-05-24 | $11.42 | $11.42 | 9,750 | — | — |
| 1996-05-23 | $11.67 | $11.67 | 16,350 | — | — |
| 1996-05-22 | $11.67 | $11.67 | 45,600 | — | — |
| 1996-05-21 | $11.42 | $11.42 | 89,850 | — | — |
| 1996-05-20 | $12.33 | $12.33 | 52,350 | — | — |
| 1996-05-17 | $12.67 | $12.67 | 130,650 | — | — |
| 1996-05-16 | $12.50 | $12.50 | 103,050 | — | — |
| 1996-05-15 | $11.83 | $11.83 | 65,850 | — | — |
| 1996-05-14 | $11.17 | $11.17 | 82,950 | — | — |
| 1996-05-13 | $10.67 | $10.67 | 80,700 | — | — |
| 1996-05-10 | $10.17 | $10.17 | 18,900 | — | — |
| 1996-05-09 | $9.83 | $9.83 | 7,950 | — | — |
| 1996-05-08 | $9.75 | $9.75 | 15,000 | — | — |
| 1996-05-07 | $9.75 | $9.75 | 8,700 | — | — |
| 1996-05-06 | $9.83 | $9.83 | 16,050 | — | — |
| 1996-05-03 | $9.75 | $9.75 | 3,000 | — | — |
| 1996-05-02 | $9.75 | $9.75 | 21,150 | — | — |
| 1996-05-01 | $9.92 | $9.92 | 29,400 | — | — |
| 1996-04-30 | $9.83 | $9.83 | 4,950 | — | — |
| 1996-04-29 | $9.75 | $9.75 | 9,900 | — | — |
| 1996-04-26 | $9.83 | $9.83 | 10,950 | — | — |
| 1996-04-25 | $9.67 | $9.67 | 13,800 | — | — |
| 1996-04-24 | $9.75 | $9.75 | 11,400 | — | — |
| 1996-04-23 | $9.75 | $9.75 | 14,400 | — | — |
| 1996-04-22 | $9.83 | $9.83 | 11,550 | — | — |
| 1996-04-19 | $9.75 | $9.75 | 12,000 | — | — |
| 1996-04-18 | $9.67 | $9.67 | 21,600 | — | — |
| 1996-04-17 | $10.00 | $10.00 | 10,650 | — | — |
| 1996-04-16 | $10.17 | $10.17 | 22,650 | — | — |
| 1996-04-15 | $9.92 | $9.92 | 19,050 | — | — |
| 1996-04-12 | $9.58 | $9.58 | 9,300 | — | — |
| 1996-04-11 | $9.67 | $9.67 | 21,150 | — | — |
| 1996-04-10 | $9.42 | $9.42 | 11,700 | — | — |
| 1996-04-09 | $9.50 | $9.50 | 24,300 | — | — |
| 1996-04-08 | $9.58 | $9.58 | 20,550 | — | — |
| 1996-04-04 | $9.58 | $9.58 | 14,850 | — | — |
| 1996-04-03 | $9.67 | $9.67 | 13,350 | — | — |
| 1996-04-02 | $9.67 | $9.67 | 12,750 | — | — |
| 1996-04-01 | $9.75 | $9.75 | 12,900 | — | — |
| 1996-03-29 | $9.75 | $9.75 | 9,750 | — | — |
| 1996-03-28 | $9.83 | $9.83 | 7,500 | — | — |
| 1996-03-27 | $9.75 | $9.75 | 9,900 | — | — |
| 1996-03-26 | $9.75 | $9.75 | 22,950 | — | — |
| 1996-03-25 | $9.50 | $9.50 | 55,800 | — | — |
| 1996-03-22 | $10.17 | $10.17 | 19,950 | — | — |
| 1996-03-21 | $10.42 | $10.42 | 27,450 | — | — |
| 1996-03-20 | $10.00 | $10.00 | 47,550 | — | — |
| 1996-03-19 | $10.67 | $10.67 | 18,000 | — | — |
| 1996-03-18 | $10.58 | $10.58 | 41,700 | — | — |
| 1996-03-15 | $10.58 | $10.58 | 53,550 | — | — |
| 1996-03-14 | $10.67 | $10.67 | 127,800 | — | — |
| 1996-03-13 | $10.67 | $10.67 | 64,800 | — | — |
| 1996-03-12 | $9.83 | $9.83 | 63,150 | — | — |
| 1996-03-11 | $9.92 | $9.92 | 83,550 | — | — |
| 1996-03-08 | $9.25 | $9.25 | 50,850 | — | — |
| 1996-03-07 | $9.42 | $9.42 | 67,950 | — | — |
| 1996-03-06 | $9.75 | $9.75 | 124,050 | — | — |
| 1996-03-05 | $9.50 | $9.50 | 199,500 | — | — |
| 1996-03-04 | $9.33 | $9.33 | 235,950 | — | — |
| 1996-03-01 | $7.42 | $7.42 | 18,150 | — | — |
| 1996-02-29 | $7.33 | $7.33 | 34,200 | — | — |
| 1996-02-28 | $7.83 | $7.83 | 33,450 | — | — |
| 1996-02-27 | $7.92 | $7.92 | 30,750 | — | — |
| 1996-02-26 | $7.92 | $7.92 | 51,900 | — | — |
| 1996-02-23 | $7.67 | $7.67 | 45,000 | — | — |
| 1996-02-22 | $7.08 | $7.08 | 20,550 | — | — |
| 1996-02-21 | $7.08 | $7.08 | 34,950 | — | — |
| 1996-02-20 | $7.00 | $7.00 | 29,250 | — | — |
| 1996-02-16 | $7.00 | $7.00 | 23,550 | — | — |
| 1996-02-15 | $6.75 | $6.75 | 16,500 | — | — |
| 1996-02-14 | $6.75 | $6.75 | 47,250 | — | — |
| 1996-02-13 | $6.67 | $6.67 | 26,100 | — | — |
| 1996-02-12 | $6.50 | $6.50 | 25,350 | — | — |
| 1996-02-09 | $6.33 | $6.33 | 32,100 | — | — |
| 1996-02-08 | $6.25 | $6.25 | 3,300 | — | — |
| 1996-02-07 | $6.25 | $6.25 | 5,100 | — | — |
| 1996-02-06 | $6.33 | $6.33 | 10,950 | — | — |
| 1996-02-05 | $6.25 | $6.25 | 16,800 | — | — |
| 1996-02-02 | $6.08 | $6.08 | 2,250 | — | — |
| 1996-02-01 | $6.17 | $6.17 | 5,700 | — | — |
| 1996-01-31 | $6.17 | $6.17 | 3,750 | — | — |
| 1996-01-30 | $6.25 | $6.25 | 10,650 | — | — |
| 1996-01-29 | $6.25 | $6.25 | 2,700 | — | — |
| 1996-01-26 | $6.25 | $6.25 | 1,650 | — | — |
| 1996-01-25 | $6.17 | $6.17 | 7,650 | — | — |
| 1996-01-24 | $6.17 | $6.17 | 4,800 | — | — |
| 1996-01-23 | $6.08 | $6.08 | 24,300 | — | — |
| 1996-01-22 | $5.75 | $5.75 | 14,400 | — | — |
| 1996-01-19 | $5.67 | $5.67 | 33,900 | — | — |
| 1996-01-18 | $5.67 | $5.67 | 4,800 | — | — |
| 1996-01-17 | $5.75 | $5.75 | 3,000 | — | — |
| 1996-01-16 | $5.83 | $5.83 | 3,300 | — | — |
| 1996-01-15 | $5.83 | $5.83 | 600 | — | — |
| 1996-01-12 | $5.67 | $5.67 | 0 | — | — |
| 1996-01-11 | $5.67 | $5.67 | 15,300 | — | — |
| 1996-01-10 | $5.83 | $5.83 | 4,950 | — | — |
| 1996-01-09 | $6.00 | $6.00 | 1,800 | — | — |
| 1996-01-08 | $6.00 | $6.00 | 2,250 | — | — |
| 1996-01-05 | $5.92 | $5.92 | 4,950 | — | — |
| 1996-01-04 | $6.00 | $6.00 | 5,250 | — | — |
| 1996-01-03 | $6.08 | $6.08 | 7,500 | — | — |
| 1996-01-02 | $6.00 | $6.00 | 6,000 | — | — |