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
- 1983-09-12 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 | $8.75 | $8.75 | 3,900 | — | — |
| 1996-12-30 | $9.13 | $9.12 | 49,800 | — | — |
| 1996-12-27 | $8.38 | $8.37 | 34,300 | — | — |
| 1996-12-26 | $8.00 | $8.00 | 7,400 | — | — |
| 1996-12-24 | $8.25 | $8.25 | 14,500 | — | — |
| 1996-12-23 | $8.63 | $8.63 | 6,300 | — | — |
| 1996-12-20 | $8.63 | $8.63 | 6,500 | — | — |
| 1996-12-19 | $8.31 | $8.31 | 11,600 | — | — |
| 1996-12-18 | $8.50 | $8.50 | 10,300 | — | — |
| 1996-12-17 | $8.75 | $8.75 | 16,400 | — | — |
| 1996-12-16 | $9.25 | $9.25 | 8,900 | — | — |
| 1996-12-13 | $9.63 | $9.62 | 21,400 | — | — |
| 1996-12-12 | $9.38 | $9.38 | 2,100 | — | — |
| 1996-12-11 | $9.63 | $9.62 | 25,200 | — | — |
| 1996-12-10 | $9.75 | $9.75 | 10,500 | — | — |
| 1996-12-09 | $10.25 | $10.25 | 20,100 | — | — |
| 1996-12-06 | $9.50 | $9.50 | 42,000 | — | — |
| 1996-12-05 | $9.13 | $9.12 | 94,100 | — | — |
| 1996-12-04 | $8.19 | $8.19 | 26,400 | — | — |
| 1996-12-03 | $8.25 | $8.25 | 25,600 | — | — |
| 1996-12-02 | $7.50 | $7.50 | 43,000 | — | — |
| 1996-11-29 | $7.50 | $7.50 | 5,500 | — | — |
| 1996-11-27 | $7.38 | $7.37 | 33,700 | — | — |
| 1996-11-26 | $7.31 | $7.31 | 15,400 | — | — |
| 1996-11-25 | $7.63 | $7.63 | 170,800 | — | — |
| 1996-11-22 | $7.25 | $7.25 | 65,400 | — | — |
| 1996-11-21 | $7.13 | $7.13 | 58,600 | — | — |
| 1996-11-20 | $7.50 | $7.50 | 27,900 | — | — |
| 1996-11-19 | $8.25 | $8.25 | 17,600 | — | — |
| 1996-11-18 | $8.63 | $8.63 | 8,600 | — | — |
| 1996-11-15 | $8.88 | $8.87 | 10,000 | — | — |
| 1996-11-14 | $9.38 | $9.38 | 20,500 | — | — |
| 1996-11-13 | $9.50 | $9.50 | 800 | — | — |
| 1996-11-12 | $8.88 | $8.87 | 2,500 | — | — |
| 1996-11-11 | $9.38 | $9.38 | 4,300 | — | — |
| 1996-11-08 | $9.13 | $9.12 | 1,000 | — | — |
| 1996-11-07 | $9.38 | $9.38 | 29,600 | — | — |
| 1996-11-06 | $9.00 | $9.00 | 5,000 | — | — |
| 1996-11-05 | $9.44 | $9.44 | 43,100 | — | — |
| 1996-11-04 | $9.63 | $9.62 | 2,600 | — | — |
| 1996-11-01 | $9.75 | $9.75 | 7,900 | — | — |
| 1996-10-31 | $9.63 | $9.62 | 55,100 | — | — |
| 1996-10-30 | $9.50 | $9.50 | 14,900 | — | — |
| 1996-10-29 | $9.88 | $9.88 | 18,700 | — | — |
| 1996-10-28 | $9.38 | $9.38 | 1,200 | — | — |
| 1996-10-25 | $9.38 | $9.38 | 500 | — | — |
| 1996-10-24 | $9.38 | $9.38 | 900 | — | — |
| 1996-10-23 | $9.38 | $9.38 | 6,700 | — | — |
| 1996-10-22 | $9.50 | $9.50 | 22,000 | — | — |
| 1996-10-21 | $10.00 | $10.00 | 25,200 | — | — |
| 1996-10-18 | $9.63 | $9.62 | 18,200 | — | — |
| 1996-10-17 | $9.38 | $9.38 | 29,000 | — | — |
| 1996-10-16 | $9.25 | $9.25 | 115,800 | — | — |
| 1996-10-15 | $10.00 | $10.00 | 35,200 | — | — |
| 1996-10-14 | $10.63 | $10.62 | 5,100 | — | — |
| 1996-10-11 | $10.63 | $10.62 | 24,900 | — | — |
| 1996-10-10 | $10.50 | $10.50 | 7,200 | — | — |
| 1996-10-09 | $10.75 | $10.75 | 2,000 | — | — |
| 1996-10-08 | $10.38 | $10.38 | 33,200 | — | — |
| 1996-10-07 | $10.50 | $10.50 | 15,700 | — | — |
| 1996-10-04 | $10.38 | $10.38 | 27,300 | — | — |
| 1996-10-03 | $10.25 | $10.25 | 40,700 | — | — |
| 1996-10-02 | $10.75 | $10.75 | 44,200 | — | — |
| 1996-10-01 | $11.50 | $11.50 | 28,600 | — | — |
| 1996-09-30 | $12.50 | $12.50 | 6,000 | — | — |
| 1996-09-27 | $12.25 | $12.25 | 7,700 | — | — |
| 1996-09-26 | $12.38 | $12.38 | 39,100 | — | — |
| 1996-09-25 | $12.00 | $12.00 | 9,500 | — | — |
| 1996-09-24 | $12.50 | $12.50 | 10,900 | — | — |
| 1996-09-23 | $12.63 | $12.62 | 69,000 | — | — |
| 1996-09-20 | $11.88 | $11.88 | 4,400 | — | — |
| 1996-09-19 | $12.00 | $12.00 | 31,700 | — | — |
| 1996-09-18 | $12.13 | $12.12 | 36,600 | — | — |
| 1996-09-17 | $11.75 | $11.75 | 10,000 | — | — |
| 1996-09-16 | $11.88 | $11.88 | 37,600 | — | — |
| 1996-09-13 | $11.75 | $11.75 | 45,900 | — | — |
| 1996-09-12 | $12.00 | $12.00 | 37,900 | — | — |
| 1996-09-11 | $12.00 | $12.00 | 74,000 | — | — |
| 1996-09-10 | $11.50 | $11.50 | 35,000 | — | — |
| 1996-09-09 | $12.00 | $12.00 | 94,800 | — | — |
| 1996-09-06 | $10.69 | $10.69 | 73,300 | — | — |
| 1996-09-05 | $10.50 | $10.50 | 49,400 | — | — |
| 1996-09-04 | $10.13 | $10.12 | 2,400 | — | — |
| 1996-09-03 | $10.25 | $10.25 | 48,500 | — | — |
| 1996-08-30 | $9.50 | $9.50 | 1,200 | — | — |
| 1996-08-29 | $9.38 | $9.38 | 5,900 | — | — |
| 1996-08-28 | $9.13 | $9.12 | 10,800 | — | — |
| 1996-08-27 | $9.50 | $9.50 | 6,500 | — | — |
| 1996-08-26 | $9.00 | $9.00 | 5,500 | — | — |
| 1996-08-23 | $9.00 | $9.00 | 2,500 | — | — |
| 1996-08-22 | $9.88 | $9.88 | 23,200 | — | — |
| 1996-08-21 | $9.25 | $9.25 | 8,100 | — | — |
| 1996-08-20 | $8.63 | $8.63 | 31,900 | — | — |
| 1996-08-19 | $8.50 | $8.50 | 2,400 | — | — |
| 1996-08-16 | $8.50 | $8.50 | 600 | — | — |
| 1996-08-15 | $8.50 | $8.50 | 1,500 | — | — |
| 1996-08-14 | $8.75 | $8.75 | 2,400 | — | — |
| 1996-08-13 | $8.50 | $8.50 | 6,700 | — | — |
| 1996-08-12 | $8.50 | $8.50 | 2,200 | — | — |
| 1996-08-09 | $9.00 | $9.00 | 900 | — | — |
| 1996-08-08 | $8.75 | $8.75 | 600 | — | — |
| 1996-08-07 | $8.63 | $8.63 | 14,000 | — | — |
| 1996-08-06 | $9.00 | $9.00 | 23,000 | — | — |
| 1996-08-05 | $9.38 | $9.38 | 42,200 | — | — |
| 1996-08-02 | $7.00 | $7.00 | 14,500 | — | — |
| 1996-08-01 | $7.50 | $7.50 | 0 | — | — |
| 1996-07-31 | $7.50 | $7.50 | 4,400 | — | — |
| 1996-07-30 | $7.38 | $7.37 | 7,500 | — | — |
| 1996-07-29 | $7.38 | $7.37 | 300 | — | — |
| 1996-07-26 | $7.50 | $7.50 | 4,600 | — | — |
| 1996-07-25 | $6.88 | $6.87 | 2,600 | — | — |
| 1996-07-24 | $6.88 | $6.87 | 13,500 | — | — |
| 1996-07-23 | $7.50 | $7.50 | 12,200 | — | — |
| 1996-07-22 | $8.13 | $8.13 | 1,900 | — | — |
| 1996-07-19 | $7.88 | $7.87 | 16,200 | — | — |
| 1996-07-18 | $7.50 | $7.50 | 14,400 | — | — |
| 1996-07-17 | $7.44 | $7.44 | 33,600 | — | — |
| 1996-07-16 | $6.50 | $6.50 | 35,700 | — | — |
| 1996-07-15 | $6.75 | $6.75 | 24,300 | — | — |
| 1996-07-12 | $7.75 | $7.75 | 15,000 | — | — |
| 1996-07-11 | $7.75 | $7.75 | 13,900 | — | — |
| 1996-07-10 | $8.25 | $8.25 | 3,600 | — | — |
| 1996-07-09 | $8.50 | $8.50 | 8,700 | — | — |
| 1996-07-08 | $8.13 | $8.13 | 38,700 | — | — |
| 1996-07-05 | $8.50 | $8.50 | 3,400 | — | — |
| 1996-07-03 | $9.00 | $9.00 | 700 | — | — |
| 1996-07-02 | $9.00 | $9.00 | 6,400 | — | — |
| 1996-07-01 | $9.00 | $9.00 | 3,600 | — | — |
| 1996-06-28 | $9.00 | $9.00 | 9,500 | — | — |
| 1996-06-27 | $9.25 | $9.25 | 3,500 | — | — |
| 1996-06-26 | $8.63 | $8.63 | 19,600 | — | — |
| 1996-06-25 | $8.63 | $8.63 | 14,500 | — | — |
| 1996-06-24 | $9.38 | $9.38 | 8,300 | — | — |
| 1996-06-21 | $9.75 | $9.75 | 30,200 | — | — |
| 1996-06-20 | $9.63 | $9.62 | 75,500 | — | — |
| 1996-06-19 | $10.13 | $10.12 | 154,200 | — | — |
| 1996-06-18 | $10.75 | $10.75 | 8,200 | — | — |
| 1996-06-17 | $10.75 | $10.75 | 7,700 | — | — |
| 1996-06-14 | $11.25 | $11.25 | 79,300 | — | — |
| 1996-06-13 | $10.25 | $10.25 | 439,300 | — | — |
| 1996-06-12 | $11.50 | $11.50 | 12,300 | — | — |
| 1996-06-11 | $11.50 | $11.50 | 36,400 | — | — |
| 1996-06-10 | $12.13 | $12.12 | 28,000 | — | — |
| 1996-06-07 | $11.88 | $11.88 | 26,300 | — | — |
| 1996-06-06 | $12.63 | $12.62 | 22,400 | — | — |
| 1996-06-05 | $12.75 | $12.75 | 32,900 | — | — |
| 1996-06-04 | $13.06 | $13.06 | 54,900 | — | — |
| 1996-06-03 | $13.13 | $13.13 | 22,700 | — | — |
| 1996-05-31 | $14.00 | $14.00 | 8,400 | — | — |
| 1996-05-30 | $13.50 | $13.50 | 58,600 | — | — |
| 1996-05-29 | $13.75 | $13.75 | 27,800 | — | — |
| 1996-05-28 | $14.25 | $14.25 | 34,200 | — | — |
| 1996-05-24 | $15.00 | $15.00 | 160,400 | — | — |
| 1996-05-23 | $13.75 | $13.75 | 89,500 | — | — |
| 1996-05-22 | $12.38 | $12.38 | 87,100 | — | — |
| 1996-05-21 | $11.50 | $11.50 | 17,500 | — | — |
| 1996-05-20 | $11.50 | $11.50 | 21,600 | — | — |
| 1996-05-17 | $11.50 | $11.50 | 8,300 | — | — |
| 1996-05-16 | $11.50 | $11.50 | 8,700 | — | — |
| 1996-05-15 | $11.88 | $11.88 | 11,700 | — | — |
| 1996-05-14 | $11.94 | $11.94 | 11,000 | — | — |
| 1996-05-13 | $12.00 | $12.00 | 70,900 | — | — |
| 1996-05-10 | $11.25 | $11.25 | 43,500 | — | — |
| 1996-05-09 | $10.75 | $10.75 | 20,500 | — | — |
| 1996-05-08 | $10.31 | $10.31 | 36,500 | — | — |
| 1996-05-07 | $10.25 | $10.25 | 12,100 | — | — |
| 1996-05-06 | $10.25 | $10.25 | 1,700 | — | — |
| 1996-05-03 | $10.50 | $10.50 | 18,800 | — | — |
| 1996-05-02 | $10.50 | $10.50 | 16,900 | — | — |
| 1996-05-01 | $10.88 | $10.88 | 12,500 | — | — |
| 1996-04-30 | $11.00 | $11.00 | 61,700 | — | — |
| 1996-04-29 | $11.63 | $11.62 | 12,500 | — | — |
| 1996-04-26 | $11.50 | $11.50 | 41,100 | — | — |
| 1996-04-25 | $10.38 | $10.38 | 44,200 | — | — |
| 1996-04-24 | $10.63 | $10.62 | 33,000 | — | — |
| 1996-04-23 | $9.25 | $9.25 | 40,500 | — | — |
| 1996-04-22 | $9.38 | $9.38 | 41,900 | — | — |
| 1996-04-19 | $10.00 | $10.00 | 73,100 | — | — |
| 1996-04-18 | $10.63 | $10.62 | 13,900 | — | — |
| 1996-04-17 | $10.63 | $10.62 | 82,200 | — | — |
| 1996-04-16 | $11.63 | $11.62 | 75,200 | — | — |
| 1996-04-15 | $11.88 | $11.88 | 85,000 | — | — |
| 1996-04-12 | $12.97 | $12.97 | 23,200 | — | — |
| 1996-04-11 | $12.88 | $12.87 | 36,800 | — | — |
| 1996-04-10 | $12.13 | $12.12 | 56,100 | — | — |
| 1996-04-09 | $11.50 | $11.50 | 56,900 | — | — |
| 1996-04-08 | $11.38 | $11.37 | 75,000 | — | — |
| 1996-04-04 | $12.19 | $12.19 | 126,100 | — | — |
| 1996-04-03 | $11.41 | $11.41 | 287,920 | — | — |
| 1996-04-02 | $9.53 | $9.53 | 31,980 | — | — |
| 1996-04-01 | $9.84 | $9.84 | 150,060 | — | — |
| 1996-03-29 | $9.06 | $9.06 | 29,000 | — | — |
| 1996-03-28 | $8.44 | $8.44 | 28,020 | — | — |
| 1996-03-27 | $9.06 | $9.06 | 17,700 | — | — |
| 1996-03-26 | $8.75 | $8.75 | 21,100 | — | — |
| 1996-03-25 | $8.59 | $8.59 | 38,760 | — | — |
| 1996-03-22 | $8.75 | $8.75 | 42,620 | — | — |
| 1996-03-21 | $8.59 | $8.59 | 24,660 | — | — |
| 1996-03-20 | $8.13 | $8.13 | 10,880 | — | — |
| 1996-03-19 | $8.44 | $8.44 | 45,160 | — | — |
| 1996-03-18 | $8.75 | $8.75 | 25,240 | — | — |
| 1996-03-15 | $9.84 | $9.84 | 79,160 | — | — |
| 1996-03-14 | $10.16 | $10.16 | 140,640 | — | — |
| 1996-03-13 | $8.44 | $8.44 | 90,180 | — | — |
| 1996-03-12 | $8.59 | $8.59 | 118,960 | — | — |
| 1996-03-11 | $7.34 | $7.34 | 56,620 | — | — |
| 1996-03-08 | $6.56 | $6.56 | 62,660 | — | — |
| 1996-03-07 | $7.50 | $7.50 | 104,860 | — | — |
| 1996-03-06 | $6.56 | $6.56 | 289,340 | — | — |
| 1996-03-05 | $6.09 | $6.09 | 140,640 | — | — |
| 1996-03-04 | $5.16 | $5.16 | 53,740 | — | — |
| 1996-03-01 | $5.00 | $5.00 | 48,000 | — | — |
| 1996-02-29 | $4.84 | $4.84 | 11,220 | — | — |
| 1996-02-28 | $5.00 | $5.00 | 49,460 | — | — |
| 1996-02-27 | $4.69 | $4.69 | 69,560 | — | — |
| 1996-02-26 | $4.69 | $4.69 | 9,880 | — | — |
| 1996-02-23 | $4.53 | $4.53 | 7,240 | — | — |
| 1996-02-22 | $4.53 | $4.53 | 11,920 | — | — |
| 1996-02-21 | $4.53 | $4.53 | 20,540 | — | — |
| 1996-02-20 | $4.38 | $4.38 | 31,740 | — | — |
| 1996-02-16 | $4.69 | $4.69 | 8,900 | — | — |
| 1996-02-15 | $4.53 | $4.53 | 9,760 | — | — |
| 1996-02-14 | $4.61 | $4.61 | 10,920 | — | — |
| 1996-02-13 | $4.53 | $4.53 | 6,960 | — | — |
| 1996-02-12 | $4.53 | $4.53 | 30,540 | — | — |
| 1996-02-09 | $4.53 | $4.53 | 10,260 | — | — |
| 1996-02-08 | $4.53 | $4.53 | 26,060 | — | — |
| 1996-02-07 | $4.84 | $4.84 | 20,280 | — | — |
| 1996-02-06 | $4.84 | $4.84 | 46,800 | — | — |
| 1996-02-05 | $4.84 | $4.84 | 41,240 | — | — |
| 1996-02-02 | $5.00 | $5.00 | 32,720 | — | — |
| 1996-02-01 | $5.00 | $5.00 | 32,540 | — | — |
| 1996-01-31 | $5.00 | $5.00 | 23,760 | — | — |
| 1996-01-30 | $4.84 | $4.84 | 32,360 | — | — |
| 1996-01-29 | $4.84 | $4.84 | 18,500 | — | — |
| 1996-01-26 | $4.84 | $4.84 | 7,980 | — | — |
| 1996-01-25 | $4.92 | $4.92 | 110,500 | — | — |
| 1996-01-24 | $5.00 | $5.00 | 6,100 | — | — |
| 1996-01-23 | $5.00 | $5.00 | 8,640 | — | — |
| 1996-01-22 | $4.84 | $4.84 | 27,440 | — | — |
| 1996-01-19 | $4.69 | $4.69 | 22,520 | — | — |
| 1996-01-18 | $4.84 | $4.84 | 32,880 | — | — |
| 1996-01-17 | $4.69 | $4.69 | 23,800 | — | — |
| 1996-01-16 | $5.00 | $5.00 | 37,960 | — | — |
| 1996-01-15 | $4.69 | $4.69 | 141,720 | — | — |
| 1996-01-12 | $4.84 | $4.84 | 93,200 | — | — |
| 1996-01-11 | $3.91 | $3.91 | 45,680 | — | — |
| 1996-01-10 | $3.44 | $3.44 | 6,600 | — | — |
| 1996-01-09 | $3.44 | $3.44 | 2,500 | — | — |
| 1996-01-08 | $3.44 | $3.44 | 2,900 | — | — |
| 1996-01-05 | $3.28 | $3.28 | 1,300 | — | — |
| 1996-01-04 | $3.28 | $3.28 | 25,720 | — | — |
| 1996-01-03 | $3.13 | $3.12 | 2,260 | — | — |
| 1996-01-02 | $3.13 | $3.12 | 2,320 | — | — |