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
- 1989-12-15 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 | $7.94 | $7.94 | 27,300 | — | — |
| 1996-12-30 | $8.13 | $8.13 | 700 | — | — |
| 1996-12-27 | $7.88 | $7.88 | 0 | — | — |
| 1996-12-26 | $7.88 | $7.88 | 0 | — | — |
| 1996-12-24 | $7.88 | $7.88 | 0 | — | — |
| 1996-12-23 | $7.88 | $7.88 | 200 | — | — |
| 1996-12-20 | $7.88 | $7.88 | 3,700 | — | — |
| 1996-12-19 | $8.00 | $8.00 | 0 | — | — |
| 1996-12-18 | $8.00 | $8.00 | 10,900 | — | — |
| 1996-12-17 | $7.88 | $7.88 | 0 | — | — |
| 1996-12-16 | $7.88 | $7.88 | 900 | — | — |
| 1996-12-13 | $8.00 | $8.00 | 3,700 | — | — |
| 1996-12-12 | $8.00 | $8.00 | 4,500 | — | — |
| 1996-12-11 | $7.88 | $7.88 | 600 | — | — |
| 1996-12-10 | $8.00 | $8.00 | 0 | — | — |
| 1996-12-09 | $8.00 | $8.00 | 2,200 | — | — |
| 1996-12-06 | $7.88 | $7.88 | 5,000 | — | — |
| 1996-12-05 | $8.00 | $8.00 | 30,300 | — | — |
| 1996-12-04 | $8.06 | $8.06 | 15,000 | — | — |
| 1996-12-03 | $8.13 | $8.13 | 100 | — | — |
| 1996-12-02 | $7.75 | $7.75 | 200 | — | — |
| 1996-11-29 | $7.75 | $7.75 | 700 | — | — |
| 1996-11-27 | $7.88 | $7.88 | 14,100 | — | — |
| 1996-11-26 | $7.94 | $7.94 | 44,500 | — | — |
| 1996-11-25 | $8.00 | $8.00 | 70,800 | — | — |
| 1996-11-22 | $7.72 | $7.72 | 11,300 | — | — |
| 1996-11-21 | $7.75 | $7.75 | 7,700 | — | — |
| 1996-11-20 | $7.88 | $7.88 | 10,500 | — | — |
| 1996-11-19 | $7.50 | $7.50 | 11,800 | — | — |
| 1996-11-18 | $7.63 | $7.63 | 400 | — | — |
| 1996-11-15 | $7.50 | $7.50 | 9,100 | — | — |
| 1996-11-14 | $7.13 | $7.13 | 9,700 | — | — |
| 1996-11-13 | $7.06 | $7.06 | 66,200 | — | — |
| 1996-11-12 | $7.50 | $7.50 | 1,500 | — | — |
| 1996-11-11 | $7.88 | $7.88 | 600 | — | — |
| 1996-11-08 | $7.63 | $7.63 | 0 | — | — |
| 1996-11-07 | $7.63 | $7.63 | 0 | — | — |
| 1996-11-06 | $7.63 | $7.63 | 15,200 | — | — |
| 1996-11-05 | $7.69 | $7.69 | 0 | — | — |
| 1996-11-04 | $7.69 | $7.69 | 900 | — | — |
| 1996-11-01 | $7.50 | $7.50 | 500 | — | — |
| 1996-10-31 | $7.75 | $7.75 | 1,100 | — | — |
| 1996-10-30 | $7.75 | $7.75 | 5,300 | — | — |
| 1996-10-29 | $7.88 | $7.88 | 4,800 | — | — |
| 1996-10-28 | $7.88 | $7.88 | 2,000 | — | — |
| 1996-10-25 | $7.81 | $7.81 | 39,800 | — | — |
| 1996-10-24 | $7.75 | $7.75 | 5,500 | — | — |
| 1996-10-23 | $7.75 | $7.75 | 2,800 | — | — |
| 1996-10-22 | $7.75 | $7.75 | 500 | — | — |
| 1996-10-21 | $7.75 | $7.75 | 300 | — | — |
| 1996-10-18 | $8.00 | $8.00 | 20,000 | — | — |
| 1996-10-17 | $8.00 | $8.00 | 4,000 | — | — |
| 1996-10-16 | $7.75 | $7.75 | 12,800 | — | — |
| 1996-10-15 | $7.88 | $7.88 | 25,900 | — | — |
| 1996-10-14 | $7.88 | $7.88 | 400 | — | — |
| 1996-10-11 | $7.88 | $7.88 | 4,000 | — | — |
| 1996-10-10 | $7.56 | $7.56 | 0 | — | — |
| 1996-10-09 | $7.56 | $7.56 | 2,200 | — | — |
| 1996-10-08 | $7.50 | $7.50 | 2,300 | — | — |
| 1996-10-07 | $7.88 | $7.88 | 6,200 | — | — |
| 1996-10-04 | $7.63 | $7.63 | 1,600 | — | — |
| 1996-10-03 | $7.38 | $7.38 | 3,300 | — | — |
| 1996-10-02 | $7.50 | $7.50 | 100 | — | — |
| 1996-10-01 | $7.13 | $7.13 | 0 | — | — |
| 1996-09-30 | $7.13 | $7.13 | 4,200 | — | — |
| 1996-09-27 | $7.38 | $7.38 | 2,100 | — | — |
| 1996-09-26 | $7.50 | $7.50 | 2,500 | — | — |
| 1996-09-25 | $7.31 | $7.31 | 6,000 | — | — |
| 1996-09-24 | $7.13 | $7.13 | 1,500 | — | — |
| 1996-09-23 | $7.50 | $7.50 | 3,400 | — | — |
| 1996-09-20 | $7.25 | $7.25 | 3,000 | — | — |
| 1996-09-19 | $7.25 | $7.25 | 0 | — | — |
| 1996-09-18 | $7.25 | $7.25 | 1,700 | — | — |
| 1996-09-17 | $7.50 | $7.50 | 2,500 | — | — |
| 1996-09-16 | $7.25 | $7.25 | 0 | — | — |
| 1996-09-13 | $7.25 | $7.25 | 1,600 | — | — |
| 1996-09-12 | $7.50 | $7.50 | 23,600 | — | — |
| 1996-09-11 | $7.75 | $7.75 | 6,800 | — | — |
| 1996-09-10 | $7.56 | $7.56 | 2,400 | — | — |
| 1996-09-09 | $7.56 | $7.56 | 0 | — | — |
| 1996-09-06 | $7.56 | $7.56 | 2,000 | — | — |
| 1996-09-05 | $7.50 | $7.50 | 2,200 | — | — |
| 1996-09-04 | $7.56 | $7.56 | 13,800 | — | — |
| 1996-09-03 | $7.50 | $7.50 | 1,800 | — | — |
| 1996-08-30 | $7.94 | $7.94 | 1,500 | — | — |
| 1996-08-29 | $7.88 | $7.88 | 60,100 | — | — |
| 1996-08-28 | $7.88 | $7.88 | 36,800 | — | — |
| 1996-08-27 | $7.25 | $7.25 | 5,800 | — | — |
| 1996-08-26 | $7.00 | $7.00 | 1,100 | — | — |
| 1996-08-23 | $7.00 | $7.00 | 0 | — | — |
| 1996-08-22 | $7.00 | $7.00 | 0 | — | — |
| 1996-08-21 | $7.00 | $7.00 | 25,400 | — | — |
| 1996-08-20 | $7.00 | $7.00 | 0 | — | — |
| 1996-08-19 | $7.00 | $7.00 | 400 | — | — |
| 1996-08-16 | $7.13 | $7.13 | 9,700 | — | — |
| 1996-08-15 | $7.00 | $7.00 | 1,000 | — | — |
| 1996-08-14 | $7.00 | $7.00 | 0 | — | — |
| 1996-08-13 | $7.00 | $7.00 | 1,500 | — | — |
| 1996-08-12 | $7.13 | $7.13 | 1,200 | — | — |
| 1996-08-09 | $7.00 | $7.00 | 1,400 | — | — |
| 1996-08-08 | $7.06 | $7.06 | 800 | — | — |
| 1996-08-07 | $6.88 | $6.88 | 0 | — | — |
| 1996-08-06 | $6.88 | $6.88 | 500 | — | — |
| 1996-08-05 | $7.06 | $7.06 | 2,100 | — | — |
| 1996-08-02 | $7.00 | $7.00 | 2,000 | — | — |
| 1996-08-01 | $7.00 | $7.00 | 24,300 | — | — |
| 1996-07-31 | $6.75 | $6.75 | 3,200 | — | — |
| 1996-07-30 | $7.00 | $7.00 | 900 | — | — |
| 1996-07-29 | $7.00 | $7.00 | 3,100 | — | — |
| 1996-07-26 | $6.94 | $6.94 | 3,900 | — | — |
| 1996-07-25 | $6.88 | $6.88 | 4,400 | — | — |
| 1996-07-24 | $7.25 | $7.25 | 11,100 | — | — |
| 1996-07-23 | $7.00 | $7.00 | 1,100 | — | — |
| 1996-07-22 | $6.88 | $6.88 | 1,000 | — | — |
| 1996-07-19 | $6.88 | $6.88 | 200 | — | — |
| 1996-07-18 | $7.25 | $7.25 | 1,800 | — | — |
| 1996-07-17 | $6.88 | $6.88 | 500 | — | — |
| 1996-07-16 | $7.25 | $7.25 | 100 | — | — |
| 1996-07-15 | $6.94 | $6.94 | 600 | — | — |
| 1996-07-12 | $7.25 | $7.25 | 1,200 | — | — |
| 1996-07-11 | $6.88 | $6.88 | 29,800 | — | — |
| 1996-07-10 | $7.25 | $7.25 | 6,800 | — | — |
| 1996-07-09 | $7.31 | $7.31 | 500 | — | — |
| 1996-07-08 | $7.25 | $7.25 | 9,000 | — | — |
| 1996-07-05 | $7.25 | $7.25 | 6,300 | — | — |
| 1996-07-03 | $7.63 | $7.63 | 1,400 | — | — |
| 1996-07-02 | $7.50 | $7.50 | 21,400 | — | — |
| 1996-07-01 | $8.00 | $8.00 | 17,900 | — | — |
| 1996-06-28 | $7.13 | $7.13 | 18,200 | — | — |
| 1996-06-27 | $6.88 | $6.88 | 1,100 | — | — |
| 1996-06-26 | $7.13 | $7.13 | 25,100 | — | — |
| 1996-06-25 | $6.75 | $6.75 | 14,200 | — | — |
| 1996-06-24 | $6.88 | $6.88 | 6,900 | — | — |
| 1996-06-21 | $6.88 | $6.88 | 1,900 | — | — |
| 1996-06-20 | $7.00 | $7.00 | 10,500 | — | — |
| 1996-06-19 | $6.75 | $6.75 | 12,500 | — | — |
| 1996-06-18 | $6.63 | $6.63 | 400 | — | — |
| 1996-06-17 | $6.63 | $6.63 | 0 | — | — |
| 1996-06-14 | $6.63 | $6.63 | 7,900 | — | — |
| 1996-06-13 | $6.50 | $6.50 | 5,200 | — | — |
| 1996-06-12 | $6.50 | $6.50 | 2,600 | — | — |
| 1996-06-11 | $6.50 | $6.50 | 10,700 | — | — |
| 1996-06-10 | $6.75 | $6.75 | 33,400 | — | — |
| 1996-06-07 | $7.13 | $7.13 | 0 | — | — |
| 1996-06-06 | $7.13 | $7.13 | 400 | — | — |
| 1996-06-05 | $7.13 | $7.13 | 0 | — | — |
| 1996-06-04 | $7.13 | $7.13 | 600 | — | — |
| 1996-06-03 | $7.00 | $7.00 | 7,400 | — | — |
| 1996-05-31 | $6.88 | $6.88 | 2,400 | — | — |
| 1996-05-30 | $6.88 | $6.88 | 1,700 | — | — |
| 1996-05-29 | $7.00 | $7.00 | 0 | — | — |
| 1996-05-28 | $7.00 | $7.00 | 26,600 | — | — |
| 1996-05-24 | $6.88 | $6.88 | 17,600 | — | — |
| 1996-05-23 | $7.00 | $7.00 | 13,500 | — | — |
| 1996-05-22 | $7.13 | $7.13 | 1,100 | — | — |
| 1996-05-21 | $7.25 | $7.25 | 2,100 | — | — |
| 1996-05-20 | $7.25 | $7.25 | 4,400 | — | — |
| 1996-05-17 | $6.88 | $6.88 | 1,600 | — | — |
| 1996-05-16 | $6.88 | $6.88 | 9,200 | — | — |
| 1996-05-15 | $6.75 | $6.75 | 35,100 | — | — |
| 1996-05-14 | $7.00 | $7.00 | 1,700 | — | — |
| 1996-05-13 | $7.00 | $7.00 | 2,000 | — | — |
| 1996-05-10 | $6.75 | $6.75 | 0 | — | — |
| 1996-05-09 | $6.75 | $6.75 | 3,000 | — | — |
| 1996-05-08 | $6.81 | $6.81 | 25,000 | — | — |
| 1996-05-07 | $6.75 | $6.75 | 4,600 | — | — |
| 1996-05-06 | $6.75 | $6.75 | 19,500 | — | — |
| 1996-05-03 | $6.63 | $6.63 | 1,000 | — | — |
| 1996-05-02 | $6.75 | $6.75 | 16,700 | — | — |
| 1996-05-01 | $7.13 | $7.13 | 37,700 | — | — |
| 1996-04-30 | $6.63 | $6.63 | 8,000 | — | — |
| 1996-04-29 | $6.88 | $6.88 | 27,800 | — | — |
| 1996-04-26 | $7.00 | $7.00 | 1,000 | — | — |
| 1996-04-25 | $7.00 | $7.00 | 13,000 | — | — |
| 1996-04-24 | $6.69 | $6.69 | 14,900 | — | — |
| 1996-04-23 | $6.38 | $6.38 | 0 | — | — |
| 1996-04-22 | $6.38 | $6.38 | 200 | — | — |
| 1996-04-19 | $6.38 | $6.38 | 100 | — | — |
| 1996-04-18 | $6.56 | $6.56 | 19,700 | — | — |
| 1996-04-17 | $6.38 | $6.38 | 8,500 | — | — |
| 1996-04-16 | $6.75 | $6.75 | 1,100 | — | — |
| 1996-04-15 | $6.75 | $6.75 | 1,100 | — | — |
| 1996-04-12 | $6.75 | $6.75 | 500 | — | — |
| 1996-04-11 | $6.50 | $6.50 | 3,100 | — | — |
| 1996-04-10 | $6.63 | $6.63 | 2,800 | — | — |
| 1996-04-09 | $6.38 | $6.38 | 6,000 | — | — |
| 1996-04-08 | $6.50 | $6.50 | 2,100 | — | — |
| 1996-04-04 | $6.75 | $6.75 | 2,300 | — | — |
| 1996-04-03 | $6.75 | $6.75 | 3,700 | — | — |
| 1996-04-02 | $6.50 | $6.50 | 32,600 | — | — |
| 1996-04-01 | $6.38 | $6.38 | 13,600 | — | — |
| 1996-03-29 | $6.38 | $6.38 | 4,000 | — | — |
| 1996-03-28 | $6.38 | $6.38 | 1,300 | — | — |
| 1996-03-27 | $6.63 | $6.63 | 1,400 | — | — |
| 1996-03-26 | $6.50 | $6.50 | 3,000 | — | — |
| 1996-03-25 | $6.50 | $6.50 | 0 | — | — |
| 1996-03-22 | $6.50 | $6.50 | 3,800 | — | — |
| 1996-03-21 | $6.63 | $6.63 | 1,000 | — | — |
| 1996-03-20 | $6.63 | $6.63 | 21,100 | — | — |
| 1996-03-19 | $6.88 | $6.88 | 27,800 | — | — |
| 1996-03-18 | $6.50 | $6.50 | 9,200 | — | — |
| 1996-03-15 | $6.63 | $6.63 | 60,100 | — | — |
| 1996-03-14 | $6.50 | $6.50 | 50,300 | — | — |
| 1996-03-13 | $6.50 | $6.50 | 200 | — | — |
| 1996-03-12 | $6.75 | $6.75 | 3,000 | — | — |
| 1996-03-11 | $6.50 | $6.50 | 6,700 | — | — |
| 1996-03-08 | $6.50 | $6.50 | 7,000 | — | — |
| 1996-03-07 | $6.75 | $6.75 | 5,700 | — | — |
| 1996-03-06 | $6.88 | $6.88 | 17,000 | — | — |
| 1996-03-05 | $6.63 | $6.63 | 9,000 | — | — |
| 1996-03-04 | $6.50 | $6.50 | 13,200 | — | — |
| 1996-03-01 | $6.75 | $6.75 | 5,700 | — | — |
| 1996-02-29 | $7.13 | $7.13 | 600 | — | — |
| 1996-02-28 | $6.63 | $6.63 | 8,200 | — | — |
| 1996-02-27 | $6.50 | $6.50 | 15,700 | — | — |
| 1996-02-26 | $6.50 | $6.50 | 1,500 | — | — |
| 1996-02-23 | $6.50 | $6.50 | 1,000 | — | — |
| 1996-02-22 | $6.75 | $6.75 | 4,000 | — | — |
| 1996-02-21 | $6.75 | $6.75 | 4,500 | — | — |
| 1996-02-20 | $6.50 | $6.50 | 0 | — | — |
| 1996-02-16 | $6.50 | $6.50 | 13,000 | — | — |
| 1996-02-15 | $7.13 | $7.13 | 500 | — | — |
| 1996-02-14 | $7.00 | $7.00 | 48,700 | — | — |
| 1996-02-13 | $7.00 | $7.00 | 11,300 | — | — |
| 1996-02-12 | $6.88 | $6.88 | 3,500 | — | — |
| 1996-02-09 | $6.50 | $6.50 | 2,500 | — | — |
| 1996-02-08 | $6.63 | $6.63 | 900 | — | — |
| 1996-02-07 | $7.00 | $7.00 | 4,300 | — | — |
| 1996-02-06 | $7.13 | $7.13 | 55,400 | — | — |
| 1996-02-05 | $6.50 | $6.50 | 5,400 | — | — |
| 1996-02-02 | $6.00 | $6.00 | 0 | — | — |
| 1996-02-01 | $6.00 | $6.00 | 15,900 | — | — |
| 1996-01-31 | $6.13 | $6.13 | 2,400 | — | — |
| 1996-01-30 | $6.13 | $6.13 | 1,700 | — | — |
| 1996-01-29 | $6.38 | $6.38 | 1,600 | — | — |
| 1996-01-26 | $5.75 | $5.75 | 5,200 | — | — |
| 1996-01-25 | $6.06 | $6.06 | 5,200 | — | — |
| 1996-01-24 | $5.75 | $5.75 | 7,900 | — | — |
| 1996-01-23 | $6.25 | $6.25 | 1,200 | — | — |
| 1996-01-22 | $6.13 | $6.13 | 32,000 | — | — |
| 1996-01-19 | $6.00 | $6.00 | 0 | — | — |
| 1996-01-18 | $6.00 | $6.00 | 15,000 | — | — |
| 1996-01-17 | $5.75 | $5.75 | 13,000 | — | — |
| 1996-01-16 | $6.38 | $6.38 | 600 | — | — |
| 1996-01-15 | $6.38 | $6.38 | 5,800 | — | — |
| 1996-01-12 | $6.50 | $6.50 | 19,600 | — | — |
| 1996-01-11 | $6.38 | $6.38 | 10,800 | — | — |
| 1996-01-10 | $6.25 | $6.25 | 4,600 | — | — |
| 1996-01-09 | $6.25 | $6.25 | 6,300 | — | — |
| 1996-01-08 | $6.63 | $6.63 | 0 | — | — |
| 1996-01-05 | $6.63 | $6.63 | 7,200 | — | — |
| 1996-01-04 | $6.38 | $6.38 | 20,400 | — | — |
| 1996-01-03 | $6.50 | $6.50 | 32,800 | — | — |
| 1996-01-02 | $6.25 | $6.25 | 3,000 | — | — |