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
- 1988-02-19 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 | $7.63 | $19.24 | 336,800 | — | — |
| 1996-12-30 | $7.75 | $19.55 | 181,500 | — | — |
| 1996-12-27 | $7.75 | $19.55 | 178,100 | — | — |
| 1996-12-26 | $7.75 | $19.55 | 175,400 | — | — |
| 1996-12-24 | $7.75 | $19.55 | 264,700 | — | — |
| 1996-12-23 | $7.63 | $19.24 | 410,900 | — | — |
| 1996-12-20 | $7.63 | $19.24 | 263,900 | — | — |
| 1996-12-19 | $7.63 | $19.24 | 284,500 | — | — |
| 1996-12-18 | $7.63 | $19.24 | 212,900 | — | — |
| 1996-12-17 | $7.63 | $19.10 | 305,600 | — | — |
| 1996-12-16 | $7.75 | $19.41 | 326,000 | — | — |
| 1996-12-13 | $7.63 | $19.10 | 244,800 | — | — |
| 1996-12-12 | $7.69 | $19.25 | 414,200 | — | — |
| 1996-12-11 | $7.63 | $19.10 | 551,600 | — | — |
| 1996-12-10 | $7.75 | $19.41 | 139,800 | — | — |
| 1996-12-09 | $7.88 | $19.72 | 197,600 | — | — |
| 1996-12-06 | $7.75 | $19.41 | 228,500 | — | — |
| 1996-12-05 | $7.88 | $19.72 | 183,400 | — | — |
| 1996-12-04 | $7.88 | $19.72 | 313,400 | — | — |
| 1996-12-03 | $7.81 | $19.57 | 308,700 | — | — |
| 1996-12-02 | $7.88 | $19.72 | 235,700 | — | — |
| 1996-11-29 | $7.75 | $19.41 | 50,800 | — | — |
| 1996-11-27 | $7.88 | $19.72 | 295,400 | — | — |
| 1996-11-26 | $7.75 | $19.41 | 245,400 | — | — |
| 1996-11-25 | $7.75 | $19.41 | 193,200 | — | — |
| 1996-11-22 | $7.88 | $19.72 | 196,500 | — | — |
| 1996-11-21 | $7.88 | $19.72 | 321,300 | — | — |
| 1996-11-20 | $7.88 | $19.72 | 195,800 | — | — |
| 1996-11-19 | $7.88 | $19.72 | 227,300 | — | — |
| 1996-11-18 | $7.88 | $19.72 | 166,100 | — | — |
| 1996-11-15 | $7.88 | $19.59 | 192,300 | — | — |
| 1996-11-14 | $7.88 | $19.59 | 202,000 | — | — |
| 1996-11-13 | $7.88 | $19.59 | 222,900 | — | — |
| 1996-11-12 | $7.88 | $19.59 | 201,100 | — | — |
| 1996-11-11 | $7.94 | $19.74 | 145,200 | — | — |
| 1996-11-08 | $7.88 | $19.59 | 132,900 | — | — |
| 1996-11-07 | $7.88 | $19.59 | 227,200 | — | — |
| 1996-11-06 | $7.88 | $19.59 | 573,500 | — | — |
| 1996-11-05 | $7.75 | $19.28 | 366,000 | — | — |
| 1996-11-04 | $7.75 | $19.28 | 581,100 | — | — |
| 1996-11-01 | $7.75 | $19.28 | 210,000 | — | — |
| 1996-10-31 | $7.75 | $19.28 | 175,900 | — | — |
| 1996-10-30 | $7.88 | $19.59 | 172,900 | — | — |
| 1996-10-29 | $7.75 | $19.28 | 207,900 | — | — |
| 1996-10-28 | $7.75 | $19.28 | 180,800 | — | — |
| 1996-10-25 | $7.75 | $19.28 | 143,500 | — | — |
| 1996-10-24 | $7.75 | $19.28 | 227,800 | — | — |
| 1996-10-23 | $7.75 | $19.28 | 143,800 | — | — |
| 1996-10-22 | $7.75 | $19.28 | 235,000 | — | — |
| 1996-10-21 | $7.75 | $19.28 | 170,100 | — | — |
| 1996-10-18 | $7.75 | $19.28 | 197,500 | — | — |
| 1996-10-17 | $7.75 | $19.28 | 223,900 | — | — |
| 1996-10-16 | $7.81 | $19.29 | 280,600 | — | — |
| 1996-10-15 | $7.75 | $19.14 | 183,500 | — | — |
| 1996-10-14 | $7.88 | $19.45 | 181,500 | — | — |
| 1996-10-11 | $7.75 | $19.14 | 233,400 | — | — |
| 1996-10-10 | $7.75 | $19.14 | 169,500 | — | — |
| 1996-10-09 | $7.75 | $19.14 | 234,700 | — | — |
| 1996-10-08 | $7.81 | $19.29 | 206,800 | — | — |
| 1996-10-07 | $7.84 | $19.37 | 271,400 | — | — |
| 1996-10-04 | $7.88 | $19.45 | 230,600 | — | — |
| 1996-10-03 | $7.75 | $19.14 | 257,400 | — | — |
| 1996-10-02 | $7.75 | $19.14 | 497,500 | — | — |
| 1996-10-01 | $7.75 | $19.14 | 180,500 | — | — |
| 1996-09-30 | $7.63 | $18.83 | 165,100 | — | — |
| 1996-09-27 | $7.69 | $18.99 | 205,100 | — | — |
| 1996-09-26 | $7.75 | $19.14 | 172,100 | — | — |
| 1996-09-25 | $7.63 | $18.83 | 192,800 | — | — |
| 1996-09-24 | $7.63 | $18.83 | 207,100 | — | — |
| 1996-09-23 | $7.63 | $18.83 | 216,700 | — | — |
| 1996-09-20 | $7.75 | $19.14 | 154,900 | — | — |
| 1996-09-19 | $7.63 | $18.83 | 189,700 | — | — |
| 1996-09-18 | $7.63 | $18.83 | 254,600 | — | — |
| 1996-09-17 | $7.75 | $19.00 | 210,600 | — | — |
| 1996-09-16 | $7.75 | $19.00 | 278,600 | — | — |
| 1996-09-13 | $7.75 | $19.00 | 200,200 | — | — |
| 1996-09-12 | $7.63 | $18.70 | 239,800 | — | — |
| 1996-09-11 | $7.63 | $18.70 | 141,500 | — | — |
| 1996-09-10 | $7.75 | $19.00 | 206,000 | — | — |
| 1996-09-09 | $7.69 | $18.85 | 198,800 | — | — |
| 1996-09-06 | $7.75 | $19.00 | 179,200 | — | — |
| 1996-09-05 | $7.63 | $18.70 | 386,500 | — | — |
| 1996-09-04 | $7.75 | $19.00 | 370,300 | — | — |
| 1996-09-03 | $7.75 | $19.00 | 201,600 | — | — |
| 1996-08-30 | $7.63 | $18.70 | 181,400 | — | — |
| 1996-08-29 | $7.75 | $19.00 | 253,700 | — | — |
| 1996-08-28 | $7.69 | $18.85 | 234,500 | — | — |
| 1996-08-27 | $7.75 | $19.00 | 261,800 | — | — |
| 1996-08-26 | $7.75 | $19.00 | 232,200 | — | — |
| 1996-08-23 | $7.63 | $18.70 | 178,700 | — | — |
| 1996-08-22 | $7.63 | $18.70 | 287,900 | — | — |
| 1996-08-21 | $7.63 | $18.70 | 239,500 | — | — |
| 1996-08-20 | $7.63 | $18.70 | 258,500 | — | — |
| 1996-08-19 | $7.75 | $19.00 | 316,400 | — | — |
| 1996-08-16 | $7.50 | $18.39 | 192,900 | — | — |
| 1996-08-15 | $7.63 | $18.56 | 214,000 | — | — |
| 1996-08-14 | $7.63 | $18.56 | 163,800 | — | — |
| 1996-08-13 | $7.50 | $18.26 | 187,000 | — | — |
| 1996-08-12 | $7.63 | $18.56 | 204,700 | — | — |
| 1996-08-09 | $7.56 | $18.41 | 164,100 | — | — |
| 1996-08-08 | $7.63 | $18.56 | 269,200 | — | — |
| 1996-08-07 | $7.63 | $18.56 | 560,100 | — | — |
| 1996-08-06 | $7.50 | $18.26 | 274,500 | — | — |
| 1996-08-05 | $7.63 | $18.56 | 318,300 | — | — |
| 1996-08-02 | $7.63 | $18.56 | 468,100 | — | — |
| 1996-08-01 | $7.50 | $18.26 | 173,800 | — | — |
| 1996-07-31 | $7.38 | $17.95 | 123,400 | — | — |
| 1996-07-30 | $7.50 | $18.26 | 206,600 | — | — |
| 1996-07-29 | $7.50 | $18.26 | 202,200 | — | — |
| 1996-07-26 | $7.50 | $18.26 | 178,400 | — | — |
| 1996-07-25 | $7.38 | $17.95 | 134,200 | — | — |
| 1996-07-24 | $7.38 | $17.95 | 189,400 | — | — |
| 1996-07-23 | $7.50 | $18.26 | 135,500 | — | — |
| 1996-07-22 | $7.50 | $18.26 | 189,000 | — | — |
| 1996-07-19 | $7.50 | $18.26 | 162,900 | — | — |
| 1996-07-18 | $7.38 | $17.95 | 218,500 | — | — |
| 1996-07-17 | $7.50 | $18.12 | 137,900 | — | — |
| 1996-07-16 | $7.50 | $18.12 | 167,900 | — | — |
| 1996-07-15 | $7.50 | $18.12 | 143,800 | — | — |
| 1996-07-12 | $7.63 | $18.43 | 246,700 | — | — |
| 1996-07-11 | $7.50 | $18.12 | 182,800 | — | — |
| 1996-07-10 | $7.50 | $18.12 | 221,000 | — | — |
| 1996-07-09 | $7.63 | $18.43 | 185,700 | — | — |
| 1996-07-08 | $7.50 | $18.12 | 247,700 | — | — |
| 1996-07-05 | $7.50 | $18.12 | 89,400 | — | — |
| 1996-07-03 | $7.50 | $18.12 | 175,000 | — | — |
| 1996-07-02 | $7.56 | $18.28 | 431,000 | — | — |
| 1996-07-01 | $7.63 | $18.43 | 159,800 | — | — |
| 1996-06-28 | $7.63 | $18.43 | 124,400 | — | — |
| 1996-06-27 | $7.63 | $18.43 | 137,400 | — | — |
| 1996-06-26 | $7.63 | $18.43 | 144,100 | — | — |
| 1996-06-25 | $7.50 | $18.12 | 176,500 | — | — |
| 1996-06-24 | $7.50 | $18.12 | 108,400 | — | — |
| 1996-06-21 | $7.63 | $18.43 | 168,500 | — | — |
| 1996-06-20 | $7.50 | $18.12 | 203,700 | — | — |
| 1996-06-19 | $7.63 | $18.43 | 421,400 | — | — |
| 1996-06-18 | $7.50 | $18.12 | 229,600 | — | — |
| 1996-06-17 | $7.63 | $18.29 | 184,800 | — | — |
| 1996-06-14 | $7.50 | $17.99 | 177,200 | — | — |
| 1996-06-13 | $7.50 | $17.99 | 116,100 | — | — |
| 1996-06-12 | $7.63 | $18.29 | 174,100 | — | — |
| 1996-06-11 | $7.50 | $17.99 | 165,300 | — | — |
| 1996-06-10 | $7.50 | $17.99 | 137,300 | — | — |
| 1996-06-07 | $7.63 | $18.29 | 349,000 | — | — |
| 1996-06-06 | $7.63 | $18.29 | 203,900 | — | — |
| 1996-06-05 | $7.50 | $17.99 | 677,900 | — | — |
| 1996-06-04 | $7.63 | $18.29 | 298,700 | — | — |
| 1996-06-03 | $7.50 | $17.99 | 157,400 | — | — |
| 1996-05-31 | $7.56 | $18.14 | 181,500 | — | — |
| 1996-05-30 | $7.50 | $17.99 | 178,600 | — | — |
| 1996-05-29 | $7.50 | $17.99 | 177,700 | — | — |
| 1996-05-28 | $7.50 | $17.99 | 288,600 | — | — |
| 1996-05-24 | $7.50 | $17.99 | 196,500 | — | — |
| 1996-05-23 | $7.50 | $17.99 | 201,700 | — | — |
| 1996-05-22 | $7.50 | $17.99 | 192,000 | — | — |
| 1996-05-21 | $7.50 | $17.99 | 226,300 | — | — |
| 1996-05-20 | $7.50 | $17.99 | 450,500 | — | — |
| 1996-05-17 | $7.50 | $17.99 | 172,400 | — | — |
| 1996-05-16 | $7.56 | $18.14 | 242,800 | — | — |
| 1996-05-15 | $7.63 | $18.16 | 368,400 | — | — |
| 1996-05-14 | $7.75 | $18.46 | 453,500 | — | — |
| 1996-05-13 | $7.63 | $18.16 | 175,000 | — | — |
| 1996-05-10 | $7.63 | $18.16 | 193,200 | — | — |
| 1996-05-09 | $7.63 | $18.16 | 115,900 | — | — |
| 1996-05-08 | $7.63 | $18.16 | 163,800 | — | — |
| 1996-05-07 | $7.50 | $17.86 | 211,600 | — | — |
| 1996-05-06 | $7.50 | $17.86 | 165,000 | — | — |
| 1996-05-03 | $7.50 | $17.86 | 380,800 | — | — |
| 1996-05-02 | $7.50 | $17.86 | 345,800 | — | — |
| 1996-05-01 | $7.63 | $18.16 | 210,800 | — | — |
| 1996-04-30 | $7.63 | $18.16 | 166,800 | — | — |
| 1996-04-29 | $7.50 | $17.86 | 100,200 | — | — |
| 1996-04-26 | $7.50 | $17.86 | 135,400 | — | — |
| 1996-04-25 | $7.63 | $18.16 | 230,600 | — | — |
| 1996-04-24 | $7.50 | $17.86 | 179,800 | — | — |
| 1996-04-23 | $7.50 | $17.86 | 222,200 | — | — |
| 1996-04-22 | $7.50 | $17.86 | 229,900 | — | — |
| 1996-04-19 | $7.50 | $17.86 | 113,100 | — | — |
| 1996-04-18 | $7.63 | $18.16 | 192,700 | — | — |
| 1996-04-17 | $7.75 | $18.33 | 204,300 | — | — |
| 1996-04-16 | $7.63 | $18.03 | 192,400 | — | — |
| 1996-04-15 | $7.75 | $18.33 | 130,400 | — | — |
| 1996-04-12 | $7.75 | $18.33 | 212,800 | — | — |
| 1996-04-11 | $7.63 | $18.03 | 271,900 | — | — |
| 1996-04-10 | $7.50 | $17.74 | 189,600 | — | — |
| 1996-04-09 | $7.50 | $17.74 | 279,100 | — | — |
| 1996-04-08 | $7.63 | $18.03 | 298,800 | — | — |
| 1996-04-04 | $7.75 | $18.33 | 296,200 | — | — |
| 1996-04-03 | $7.63 | $18.03 | 293,500 | — | — |
| 1996-04-02 | $7.75 | $18.33 | 703,100 | — | — |
| 1996-04-01 | $7.75 | $18.33 | 173,900 | — | — |
| 1996-03-29 | $7.75 | $18.33 | 144,700 | — | — |
| 1996-03-28 | $7.75 | $18.33 | 163,000 | — | — |
| 1996-03-27 | $7.63 | $18.03 | 222,200 | — | — |
| 1996-03-26 | $7.63 | $18.03 | 256,500 | — | — |
| 1996-03-25 | $7.75 | $18.33 | 150,100 | — | — |
| 1996-03-22 | $7.56 | $17.88 | 185,500 | — | — |
| 1996-03-21 | $7.63 | $18.03 | 246,700 | — | — |
| 1996-03-20 | $7.63 | $18.03 | 212,800 | — | — |
| 1996-03-19 | $7.63 | $18.03 | 316,000 | — | — |
| 1996-03-18 | $7.63 | $18.03 | 210,900 | — | — |
| 1996-03-15 | $7.63 | $17.90 | 258,700 | — | — |
| 1996-03-14 | $7.50 | $17.61 | 152,400 | — | — |
| 1996-03-13 | $7.50 | $17.61 | 265,300 | — | — |
| 1996-03-12 | $7.50 | $17.61 | 168,400 | — | — |
| 1996-03-11 | $7.50 | $17.61 | 383,900 | — | — |
| 1996-03-08 | $7.50 | $17.61 | 1,041,300 | — | — |
| 1996-03-07 | $7.75 | $18.20 | 147,500 | — | — |
| 1996-03-06 | $7.75 | $18.20 | 171,700 | — | — |
| 1996-03-05 | $7.88 | $18.49 | 277,000 | — | — |
| 1996-03-04 | $7.75 | $18.20 | 338,200 | — | — |
| 1996-03-01 | $7.75 | $18.20 | 173,000 | — | — |
| 1996-02-29 | $7.75 | $18.20 | 205,500 | — | — |
| 1996-02-28 | $7.75 | $18.20 | 175,700 | — | — |
| 1996-02-27 | $7.88 | $18.49 | 185,400 | — | — |
| 1996-02-26 | $7.75 | $18.20 | 178,200 | — | — |
| 1996-02-23 | $7.75 | $18.20 | 220,300 | — | — |
| 1996-02-22 | $7.88 | $18.49 | 204,700 | — | — |
| 1996-02-21 | $7.88 | $18.49 | 181,100 | — | — |
| 1996-02-20 | $7.75 | $18.20 | 469,200 | — | — |
| 1996-02-16 | $7.88 | $18.49 | 298,400 | — | — |
| 1996-02-15 | $7.88 | $18.49 | 419,600 | — | — |
| 1996-02-14 | $8.00 | $18.65 | 513,100 | — | — |
| 1996-02-13 | $7.88 | $18.36 | 553,100 | — | — |
| 1996-02-12 | $7.88 | $18.36 | 451,200 | — | — |
| 1996-02-09 | $7.88 | $18.36 | 182,700 | — | — |
| 1996-02-08 | $7.94 | $18.51 | 188,900 | — | — |
| 1996-02-07 | $7.88 | $18.36 | 218,400 | — | — |
| 1996-02-06 | $7.88 | $18.36 | 276,100 | — | — |
| 1996-02-05 | $7.88 | $18.36 | 383,300 | — | — |
| 1996-02-02 | $8.00 | $18.65 | 250,900 | — | — |
| 1996-02-01 | $8.00 | $18.65 | 424,100 | — | — |
| 1996-01-31 | $7.88 | $18.36 | 357,000 | — | — |
| 1996-01-30 | $7.88 | $18.36 | 236,300 | — | — |
| 1996-01-29 | $7.75 | $18.07 | 222,100 | — | — |
| 1996-01-26 | $7.75 | $18.07 | 186,500 | — | — |
| 1996-01-25 | $7.75 | $18.07 | 164,600 | — | — |
| 1996-01-24 | $7.75 | $18.07 | 260,700 | — | — |
| 1996-01-23 | $7.88 | $18.36 | 262,600 | — | — |
| 1996-01-22 | $7.88 | $18.36 | 360,800 | — | — |
| 1996-01-19 | $7.63 | $17.78 | 203,400 | — | — |
| 1996-01-18 | $7.75 | $18.07 | 236,800 | — | — |
| 1996-01-17 | $7.88 | $18.23 | 518,800 | — | — |
| 1996-01-16 | $7.63 | $17.66 | 295,600 | — | — |
| 1996-01-15 | $7.75 | $17.94 | 191,800 | — | — |
| 1996-01-12 | $7.75 | $17.94 | 163,600 | — | — |
| 1996-01-11 | $7.63 | $17.66 | 172,800 | — | — |
| 1996-01-10 | $7.63 | $17.66 | 233,600 | — | — |
| 1996-01-09 | $7.75 | $17.94 | 279,400 | — | — |
| 1996-01-08 | $7.63 | $17.66 | 95,100 | — | — |
| 1996-01-05 | $7.63 | $17.66 | 216,000 | — | — |
| 1996-01-04 | $7.63 | $17.66 | 317,600 | — | — |
| 1996-01-03 | $7.69 | $17.80 | 218,400 | — | — |
| 1996-01-02 | $7.69 | $17.80 | 151,800 | — | — |