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
- 1986-08-07 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 | $7.13 | $7.13 | 12,933 | — | — |
| 1996-12-30 | $6.94 | $6.94 | 10,433 | — | — |
| 1996-12-27 | $7.31 | $7.31 | 3,100 | — | — |
| 1996-12-26 | $7.50 | $7.50 | 4,500 | — | — |
| 1996-12-24 | $7.50 | $7.50 | 1,933 | — | — |
| 1996-12-23 | $7.31 | $7.31 | 22,033 | — | — |
| 1996-12-20 | $7.69 | $7.69 | 18,900 | — | — |
| 1996-12-19 | $7.50 | $7.50 | 9,700 | — | — |
| 1996-12-18 | $7.13 | $7.13 | 700 | — | — |
| 1996-12-17 | $7.22 | $7.22 | 12,633 | — | — |
| 1996-12-16 | $7.31 | $7.31 | 6,600 | — | — |
| 1996-12-13 | $7.41 | $7.41 | 6,933 | — | — |
| 1996-12-12 | $7.50 | $7.50 | 1,233 | — | — |
| 1996-12-11 | $7.50 | $7.50 | 2,800 | — | — |
| 1996-12-10 | $7.59 | $7.59 | 3,333 | — | — |
| 1996-12-09 | $7.88 | $7.88 | 6,767 | — | — |
| 1996-12-06 | $7.88 | $7.88 | 67 | — | — |
| 1996-12-05 | $8.44 | $8.44 | 4,633 | — | — |
| 1996-12-04 | $8.25 | $8.25 | 12,367 | — | — |
| 1996-12-03 | $8.25 | $8.25 | 533 | — | — |
| 1996-12-02 | $8.81 | $8.81 | 3,467 | — | — |
| 1996-11-29 | $8.81 | $8.81 | 833 | — | — |
| 1996-11-27 | $8.25 | $8.25 | 200 | — | — |
| 1996-11-26 | $8.44 | $8.44 | 6,633 | — | — |
| 1996-11-25 | $8.06 | $8.06 | 2,700 | — | — |
| 1996-11-22 | $8.25 | $8.25 | 6,067 | — | — |
| 1996-11-21 | $8.25 | $8.25 | 1,400 | — | — |
| 1996-11-20 | $8.06 | $8.06 | 4,267 | — | — |
| 1996-11-19 | $8.06 | $8.06 | 9,167 | — | — |
| 1996-11-18 | $7.69 | $7.69 | 28,467 | — | — |
| 1996-11-15 | $7.88 | $7.88 | 2,933 | — | — |
| 1996-11-14 | $8.63 | $8.63 | 233 | — | — |
| 1996-11-13 | $8.63 | $8.63 | 6,267 | — | — |
| 1996-11-12 | $8.63 | $8.63 | 2,233 | — | — |
| 1996-11-11 | $9.00 | $9.00 | 5,567 | — | — |
| 1996-11-08 | $9.09 | $9.09 | 6,833 | — | — |
| 1996-11-07 | $9.38 | $9.38 | 8,900 | — | — |
| 1996-11-06 | $9.38 | $9.38 | 10,200 | — | — |
| 1996-11-05 | $9.00 | $9.00 | 10,767 | — | — |
| 1996-11-04 | $9.56 | $9.56 | 11,500 | — | — |
| 1996-11-01 | $10.69 | $10.69 | 2,700 | — | — |
| 1996-10-31 | $10.31 | $10.31 | 867 | — | — |
| 1996-10-30 | $10.31 | $10.31 | 2,700 | — | — |
| 1996-10-29 | $10.88 | $10.88 | 11,800 | — | — |
| 1996-10-28 | $10.88 | $10.88 | 4,333 | — | — |
| 1996-10-25 | $10.31 | $10.31 | 667 | — | — |
| 1996-10-24 | $10.69 | $10.69 | 15,567 | — | — |
| 1996-10-23 | $10.31 | $10.31 | 18,900 | — | — |
| 1996-10-22 | $10.22 | $10.22 | 1,567 | — | — |
| 1996-10-21 | $9.75 | $9.75 | 4,933 | — | — |
| 1996-10-18 | $9.56 | $9.56 | 5,800 | — | — |
| 1996-10-17 | $9.56 | $9.56 | 1,767 | — | — |
| 1996-10-16 | $9.56 | $9.56 | 6,167 | — | — |
| 1996-10-15 | $10.31 | $10.31 | 8,667 | — | — |
| 1996-10-14 | $10.31 | $10.31 | 14,700 | — | — |
| 1996-10-11 | $10.88 | $10.88 | 4,767 | — | — |
| 1996-10-10 | $10.50 | $10.50 | 6,867 | — | — |
| 1996-10-09 | $10.88 | $10.88 | 5,600 | — | — |
| 1996-10-08 | $10.88 | $10.88 | 6,200 | — | — |
| 1996-10-07 | $11.44 | $11.44 | 5,300 | — | — |
| 1996-10-04 | $11.06 | $11.06 | 4,433 | — | — |
| 1996-10-03 | $11.44 | $11.44 | 13,433 | — | — |
| 1996-10-02 | $12.00 | $12.00 | 5,433 | — | — |
| 1996-10-01 | $11.63 | $11.63 | 6,567 | — | — |
| 1996-09-30 | $11.25 | $11.25 | 1,700 | — | — |
| 1996-09-27 | $11.25 | $11.25 | 1,100 | — | — |
| 1996-09-26 | $11.06 | $11.06 | 5,600 | — | — |
| 1996-09-25 | $11.06 | $11.06 | 4,467 | — | — |
| 1996-09-24 | $11.25 | $11.25 | 5,533 | — | — |
| 1996-09-23 | $11.81 | $11.81 | 1,967 | — | — |
| 1996-09-20 | $11.44 | $11.44 | 400 | — | — |
| 1996-09-19 | $11.63 | $11.63 | 3,033 | — | — |
| 1996-09-18 | $11.63 | $11.63 | 4,467 | — | — |
| 1996-09-17 | $11.44 | $11.44 | 6,000 | — | — |
| 1996-09-16 | $11.44 | $11.44 | 4,567 | — | — |
| 1996-09-13 | $11.06 | $11.06 | 1,967 | — | — |
| 1996-09-12 | $11.06 | $11.06 | 3,467 | — | — |
| 1996-09-11 | $11.06 | $11.06 | 11,300 | — | — |
| 1996-09-10 | $12.00 | $12.00 | 3,967 | — | — |
| 1996-09-09 | $12.00 | $12.00 | 667 | — | — |
| 1996-09-06 | $11.81 | $11.81 | 6,267 | — | — |
| 1996-09-05 | $11.44 | $11.44 | 4,033 | — | — |
| 1996-09-04 | $11.81 | $11.81 | 4,467 | — | — |
| 1996-09-03 | $11.25 | $11.25 | 2,900 | — | — |
| 1996-08-30 | $11.44 | $11.44 | 2,967 | — | — |
| 1996-08-29 | $11.44 | $11.44 | 1,600 | — | — |
| 1996-08-28 | $11.81 | $11.81 | 1,633 | — | — |
| 1996-08-27 | $11.81 | $11.81 | 3,967 | — | — |
| 1996-08-26 | $11.81 | $11.81 | 1,800 | — | — |
| 1996-08-23 | $11.81 | $11.81 | 5,400 | — | — |
| 1996-08-22 | $11.44 | $11.44 | 5,167 | — | — |
| 1996-08-21 | $12.38 | $12.38 | 4,033 | — | — |
| 1996-08-20 | $12.38 | $12.38 | 867 | — | — |
| 1996-08-19 | $11.81 | $11.81 | 1,567 | — | — |
| 1996-08-16 | $11.81 | $11.81 | 2,200 | — | — |
| 1996-08-15 | $11.81 | $11.81 | 3,533 | — | — |
| 1996-08-14 | $12.00 | $12.00 | 3,033 | — | — |
| 1996-08-13 | $12.38 | $12.38 | 2,267 | — | — |
| 1996-08-12 | $13.13 | $13.13 | 1,000 | — | — |
| 1996-08-09 | $13.13 | $13.13 | 1,667 | — | — |
| 1996-08-08 | $12.56 | $12.56 | 467 | — | — |
| 1996-08-07 | $12.56 | $12.56 | 2,800 | — | — |
| 1996-08-06 | $12.75 | $12.75 | 6,833 | — | — |
| 1996-08-05 | $13.31 | $13.31 | 3,667 | — | — |
| 1996-08-02 | $13.31 | $13.31 | 2,600 | — | — |
| 1996-08-01 | $12.94 | $12.94 | 900 | — | — |
| 1996-07-31 | $13.13 | $13.13 | 2,600 | — | — |
| 1996-07-30 | $13.13 | $13.13 | 3,567 | — | — |
| 1996-07-29 | $12.94 | $12.94 | 9,433 | — | — |
| 1996-07-26 | $12.19 | $12.19 | 600 | — | — |
| 1996-07-25 | $11.67 | $11.67 | 1,700 | — | — |
| 1996-07-24 | $11.63 | $11.63 | 1,567 | — | — |
| 1996-07-23 | $11.06 | $11.06 | 6,767 | — | — |
| 1996-07-22 | $11.06 | $11.06 | 1,300 | — | — |
| 1996-07-19 | $11.81 | $11.81 | 533 | — | — |
| 1996-07-18 | $11.44 | $11.44 | 9,733 | — | — |
| 1996-07-17 | $11.25 | $11.25 | 17,767 | — | — |
| 1996-07-16 | $11.06 | $11.06 | 22,000 | — | — |
| 1996-07-15 | $11.25 | $11.25 | 6,767 | — | — |
| 1996-07-12 | $11.44 | $11.44 | 14,000 | — | — |
| 1996-07-11 | $11.06 | $11.06 | 17,700 | — | — |
| 1996-07-10 | $12.38 | $12.38 | 26,833 | — | — |
| 1996-07-09 | $12.75 | $12.75 | 3,933 | — | — |
| 1996-07-08 | $12.56 | $12.56 | 9,300 | — | — |
| 1996-07-05 | $13.13 | $13.13 | 1,467 | — | — |
| 1996-07-03 | $13.13 | $13.13 | 5,967 | — | — |
| 1996-07-02 | $13.13 | $13.13 | 13,733 | — | — |
| 1996-07-01 | $13.88 | $13.88 | 23,567 | — | — |
| 1996-06-28 | $12.52 | $12.52 | 24,300 | — | — |
| 1996-06-27 | $11.44 | $11.44 | 10,167 | — | — |
| 1996-06-26 | $12.00 | $12.00 | 15,833 | — | — |
| 1996-06-25 | $12.75 | $12.75 | 1,500 | — | — |
| 1996-06-24 | $13.13 | $13.13 | 13,800 | — | — |
| 1996-06-21 | $12.94 | $12.94 | 18,400 | — | — |
| 1996-06-20 | $13.13 | $13.13 | 17,400 | — | — |
| 1996-06-19 | $13.50 | $13.50 | 13,500 | — | — |
| 1996-06-18 | $13.88 | $13.88 | 15,567 | — | — |
| 1996-06-17 | $14.63 | $14.63 | 2,633 | — | — |
| 1996-06-14 | $14.63 | $14.63 | 12,600 | — | — |
| 1996-06-13 | $15.38 | $15.38 | 7,867 | — | — |
| 1996-06-12 | $15.75 | $15.75 | 18,000 | — | — |
| 1996-06-11 | $15.56 | $15.56 | 7,733 | — | — |
| 1996-06-10 | $15.56 | $15.56 | 7,467 | — | — |
| 1996-06-07 | $15.75 | $15.75 | 13,600 | — | — |
| 1996-06-06 | $16.13 | $16.13 | 2,933 | — | — |
| 1996-06-05 | $15.38 | $15.38 | 4,033 | — | — |
| 1996-06-04 | $15.38 | $15.38 | 633 | — | — |
| 1996-06-03 | $15.56 | $15.56 | 7,167 | — | — |
| 1996-05-31 | $15.94 | $15.94 | 14,567 | — | — |
| 1996-05-30 | $16.50 | $16.50 | 9,733 | — | — |
| 1996-05-29 | $16.13 | $16.13 | 16,967 | — | — |
| 1996-05-28 | $15.94 | $15.94 | 10,633 | — | — |
| 1996-05-24 | $16.88 | $16.88 | 8,333 | — | — |
| 1996-05-23 | $16.88 | $16.88 | 5,900 | — | — |
| 1996-05-22 | $17.44 | $17.44 | 15,867 | — | — |
| 1996-05-21 | $17.25 | $17.25 | 13,000 | — | — |
| 1996-05-20 | $16.88 | $16.88 | 7,000 | — | — |
| 1996-05-17 | $17.25 | $17.25 | 21,167 | — | — |
| 1996-05-16 | $17.63 | $17.63 | 29,267 | — | — |
| 1996-05-15 | $18.00 | $18.00 | 27,467 | — | — |
| 1996-05-14 | $17.44 | $17.44 | 23,367 | — | — |
| 1996-05-13 | $17.44 | $17.44 | 11,000 | — | — |
| 1996-05-10 | $16.88 | $16.88 | 4,933 | — | — |
| 1996-05-09 | $16.88 | $16.88 | 11,667 | — | — |
| 1996-05-08 | $16.50 | $16.50 | 22,367 | — | — |
| 1996-05-07 | $17.81 | $17.81 | 8,567 | — | — |
| 1996-05-06 | $17.25 | $17.25 | 38,133 | — | — |
| 1996-05-03 | $16.88 | $16.88 | 20,933 | — | — |
| 1996-05-02 | $16.50 | $16.50 | 34,033 | — | — |
| 1996-05-01 | $15.00 | $15.00 | 6,767 | — | — |
| 1996-04-30 | $14.44 | $14.44 | 9,500 | — | — |
| 1996-04-29 | $15.00 | $15.00 | 9,833 | — | — |
| 1996-04-26 | $14.44 | $14.44 | 2,400 | — | — |
| 1996-04-25 | $15.00 | $15.00 | 13,967 | — | — |
| 1996-04-24 | $15.19 | $15.19 | 10,200 | — | — |
| 1996-04-23 | $16.13 | $16.13 | 9,567 | — | — |
| 1996-04-22 | $15.56 | $15.56 | 5,733 | — | — |
| 1996-04-19 | $16.13 | $16.13 | 27,533 | — | — |
| 1996-04-18 | $16.13 | $16.13 | 19,967 | — | — |
| 1996-04-17 | $15.66 | $15.66 | 15,633 | — | — |
| 1996-04-16 | $15.94 | $15.94 | 26,700 | — | — |
| 1996-04-15 | $16.13 | $16.13 | 113,967 | — | — |
| 1996-04-12 | $15.38 | $15.38 | 15,867 | — | — |
| 1996-04-11 | $14.81 | $14.81 | 1,933 | — | — |
| 1996-04-10 | $14.44 | $14.44 | 10,567 | — | — |
| 1996-04-09 | $15.00 | $15.00 | 8,033 | — | — |
| 1996-04-08 | $14.63 | $14.63 | 21,600 | — | — |
| 1996-04-04 | $14.44 | $14.44 | 36,100 | — | — |
| 1996-04-03 | $13.88 | $13.88 | 4,400 | — | — |
| 1996-04-02 | $13.50 | $13.50 | 10,733 | — | — |
| 1996-04-01 | $13.88 | $13.88 | 2,033 | — | — |
| 1996-03-29 | $13.50 | $13.50 | 11,333 | — | — |
| 1996-03-28 | $13.13 | $13.13 | 17,867 | — | — |
| 1996-03-27 | $13.50 | $13.50 | 5,300 | — | — |
| 1996-03-26 | $13.13 | $13.13 | 8,800 | — | — |
| 1996-03-25 | $13.31 | $13.31 | 37,467 | — | — |
| 1996-03-22 | $13.13 | $13.13 | 17,700 | — | — |
| 1996-03-21 | $12.75 | $12.75 | 51,567 | — | — |
| 1996-03-20 | $12.19 | $12.19 | 8,967 | — | — |
| 1996-03-19 | $12.56 | $12.56 | 11,167 | — | — |
| 1996-03-18 | $12.38 | $12.38 | 2,067 | — | — |
| 1996-03-15 | $12.38 | $12.38 | 4,833 | — | — |
| 1996-03-14 | $12.00 | $12.00 | 9,700 | — | — |
| 1996-03-13 | $11.63 | $11.63 | 6,233 | — | — |
| 1996-03-12 | $11.44 | $11.44 | 11,700 | — | — |
| 1996-03-11 | $11.81 | $11.81 | 18,033 | — | — |
| 1996-03-08 | $11.63 | $11.63 | 6,500 | — | — |
| 1996-03-07 | $12.56 | $12.56 | 22,133 | — | — |
| 1996-03-06 | $12.19 | $12.19 | 40,600 | — | — |
| 1996-03-05 | $12.19 | $12.19 | 27,633 | — | — |
| 1996-03-04 | $12.56 | $12.56 | 14,400 | — | — |
| 1996-03-01 | $12.00 | $12.00 | 5,933 | — | — |
| 1996-02-29 | $12.38 | $12.38 | 17,000 | — | — |
| 1996-02-28 | $12.00 | $12.00 | 7,500 | — | — |
| 1996-02-27 | $12.38 | $12.38 | 3,000 | — | — |
| 1996-02-26 | $12.38 | $12.38 | 13,167 | — | — |
| 1996-02-23 | $12.94 | $12.94 | 8,900 | — | — |
| 1996-02-22 | $12.75 | $12.75 | 13,067 | — | — |
| 1996-02-21 | $13.22 | $13.22 | 4,833 | — | — |
| 1996-02-20 | $13.13 | $13.13 | 22,800 | — | — |
| 1996-02-16 | $12.75 | $12.75 | 20,433 | — | — |
| 1996-02-15 | $12.00 | $12.00 | 25,567 | — | — |
| 1996-02-14 | $10.78 | $10.78 | 2,400 | — | — |
| 1996-02-13 | $10.88 | $10.88 | 1,733 | — | — |
| 1996-02-12 | $11.06 | $11.06 | 11,767 | — | — |
| 1996-02-09 | $11.06 | $11.06 | 8,133 | — | — |
| 1996-02-08 | $11.06 | $11.06 | 2,367 | — | — |
| 1996-02-07 | $11.44 | $11.44 | 6,600 | — | — |
| 1996-02-06 | $11.44 | $11.44 | 20,500 | — | — |
| 1996-02-05 | $11.63 | $11.63 | 4,367 | — | — |
| 1996-02-02 | $12.00 | $12.00 | 4,200 | — | — |
| 1996-02-01 | $11.81 | $11.81 | 15,300 | — | — |
| 1996-01-31 | $12.00 | $12.00 | 10,600 | — | — |
| 1996-01-30 | $12.56 | $12.56 | 32,967 | — | — |
| 1996-01-29 | $11.81 | $11.81 | 13,033 | — | — |
| 1996-01-26 | $11.06 | $11.06 | 95,233 | — | — |
| 1996-01-25 | $13.88 | $13.88 | 25,467 | — | — |
| 1996-01-24 | $13.50 | $13.50 | 5,900 | — | — |
| 1996-01-23 | $13.69 | $13.69 | 15,667 | — | — |
| 1996-01-22 | $13.13 | $13.13 | 18,067 | — | — |
| 1996-01-19 | $13.31 | $13.31 | 10,200 | — | — |
| 1996-01-18 | $13.50 | $13.50 | 39,933 | — | — |
| 1996-01-17 | $12.00 | $12.00 | 19,200 | — | — |
| 1996-01-16 | $11.63 | $11.63 | 3,667 | — | — |
| 1996-01-15 | $11.63 | $11.63 | 23,933 | — | — |
| 1996-01-12 | $11.63 | $11.63 | 6,133 | — | — |
| 1996-01-11 | $11.63 | $11.63 | 23,000 | — | — |
| 1996-01-10 | $11.06 | $11.06 | 8,467 | — | — |
| 1996-01-09 | $11.25 | $11.25 | 19,733 | — | — |
| 1996-01-08 | $10.88 | $10.88 | 300 | — | — |
| 1996-01-05 | $10.88 | $10.88 | 3,600 | — | — |
| 1996-01-04 | $10.88 | $10.88 | 1,633 | — | — |
| 1996-01-03 | $10.31 | $10.31 | 1,033 | — | — |
| 1996-01-02 | $11.06 | $11.06 | 1,300 | — | — |