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
- 1986-07-08 to 2026-09-03
- 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 | $7.75 | $7.75 | 29,000 | — | — |
| 1996-12-30 | $7.75 | $7.75 | 40,100 | — | — |
| 1996-12-27 | $8.00 | $8.00 | 46,600 | — | — |
| 1996-12-26 | $7.63 | $7.63 | 15,800 | — | — |
| 1996-12-24 | $7.50 | $7.50 | 8,300 | — | — |
| 1996-12-23 | $7.88 | $7.88 | 29,300 | — | — |
| 1996-12-20 | $8.00 | $8.00 | 41,700 | — | — |
| 1996-12-19 | $7.75 | $7.75 | 30,100 | — | — |
| 1996-12-18 | $7.75 | $7.75 | 15,000 | — | — |
| 1996-12-17 | $7.63 | $7.63 | 16,600 | — | — |
| 1996-12-16 | $7.88 | $7.88 | 39,900 | — | — |
| 1996-12-13 | $7.63 | $7.63 | 38,900 | — | — |
| 1996-12-12 | $7.50 | $7.50 | 20,100 | — | — |
| 1996-12-11 | $7.75 | $7.75 | 37,000 | — | — |
| 1996-12-10 | $7.50 | $7.50 | 24,900 | — | — |
| 1996-12-09 | $7.50 | $7.50 | 19,800 | — | — |
| 1996-12-06 | $7.63 | $7.63 | 20,800 | — | — |
| 1996-12-05 | $7.88 | $7.88 | 54,800 | — | — |
| 1996-12-04 | $7.88 | $7.88 | 52,100 | — | — |
| 1996-12-03 | $7.63 | $7.63 | 52,500 | — | — |
| 1996-12-02 | $7.63 | $7.63 | 109,500 | — | — |
| 1996-11-29 | $7.88 | $7.88 | 42,300 | — | — |
| 1996-11-27 | $7.50 | $7.50 | 21,000 | — | — |
| 1996-11-26 | $7.63 | $7.63 | 15,900 | — | — |
| 1996-11-25 | $7.63 | $7.63 | 28,500 | — | — |
| 1996-11-22 | $7.38 | $7.38 | 31,200 | — | — |
| 1996-11-21 | $7.25 | $7.25 | 29,000 | — | — |
| 1996-11-20 | $7.50 | $7.50 | 62,400 | — | — |
| 1996-11-19 | $7.63 | $7.63 | 36,700 | — | — |
| 1996-11-18 | $7.63 | $7.63 | 11,400 | — | — |
| 1996-11-15 | $7.75 | $7.75 | 42,400 | — | — |
| 1996-11-14 | $7.75 | $7.75 | 20,700 | — | — |
| 1996-11-13 | $7.75 | $7.75 | 20,100 | — | — |
| 1996-11-12 | $7.75 | $7.75 | 31,000 | — | — |
| 1996-11-11 | $7.50 | $7.50 | 43,200 | — | — |
| 1996-11-08 | $7.88 | $7.88 | 77,600 | — | — |
| 1996-11-07 | $7.75 | $7.75 | 10,500 | — | — |
| 1996-11-06 | $7.75 | $7.75 | 21,600 | — | — |
| 1996-11-05 | $7.63 | $7.63 | 44,200 | — | — |
| 1996-11-04 | $7.88 | $7.88 | 47,500 | — | — |
| 1996-11-01 | $7.63 | $7.63 | 24,400 | — | — |
| 1996-10-31 | $7.63 | $7.63 | 27,700 | — | — |
| 1996-10-30 | $7.63 | $7.63 | 16,800 | — | — |
| 1996-10-29 | $7.75 | $7.75 | 18,600 | — | — |
| 1996-10-28 | $7.63 | $7.63 | 38,000 | — | — |
| 1996-10-25 | $7.75 | $7.75 | 30,200 | — | — |
| 1996-10-24 | $7.88 | $7.88 | 23,900 | — | — |
| 1996-10-23 | $7.88 | $7.88 | 47,000 | — | — |
| 1996-10-22 | $8.13 | $8.13 | 46,400 | — | — |
| 1996-10-21 | $8.25 | $8.25 | 31,600 | — | — |
| 1996-10-18 | $8.13 | $8.13 | 21,400 | — | — |
| 1996-10-17 | $8.00 | $8.00 | 49,200 | — | — |
| 1996-10-16 | $8.38 | $8.38 | 38,700 | — | — |
| 1996-10-15 | $8.50 | $8.50 | 22,000 | — | — |
| 1996-10-14 | $8.38 | $8.38 | 36,700 | — | — |
| 1996-10-11 | $8.50 | $8.50 | 23,600 | — | — |
| 1996-10-10 | $8.63 | $8.63 | 8,200 | — | — |
| 1996-10-09 | $8.50 | $8.50 | 20,400 | — | — |
| 1996-10-08 | $8.75 | $8.75 | 37,200 | — | — |
| 1996-10-07 | $9.25 | $9.25 | 5,900 | — | — |
| 1996-10-04 | $9.25 | $9.25 | 4,700 | — | — |
| 1996-10-03 | $8.75 | $8.75 | 5,200 | — | — |
| 1996-10-02 | $9.25 | $9.25 | 29,500 | — | — |
| 1996-10-01 | $9.25 | $9.25 | 9,200 | — | — |
| 1996-09-30 | $9.00 | $9.00 | 25,500 | — | — |
| 1996-09-27 | $9.50 | $9.50 | 8,100 | — | — |
| 1996-09-26 | $9.50 | $9.50 | 27,400 | — | — |
| 1996-09-25 | $9.75 | $9.75 | 39,400 | — | — |
| 1996-09-24 | $9.75 | $9.75 | 50,100 | — | — |
| 1996-09-23 | $9.63 | $9.63 | 75,600 | — | — |
| 1996-09-20 | $8.75 | $8.75 | 58,800 | — | — |
| 1996-09-19 | $8.63 | $8.63 | 22,500 | — | — |
| 1996-09-18 | $8.50 | $8.50 | 43,200 | — | — |
| 1996-09-17 | $8.38 | $8.38 | 72,100 | — | — |
| 1996-09-16 | $8.13 | $8.13 | 59,500 | — | — |
| 1996-09-13 | $8.25 | $8.25 | 156,500 | — | — |
| 1996-09-12 | $8.25 | $8.25 | 39,100 | — | — |
| 1996-09-11 | $8.25 | $8.25 | 14,900 | — | — |
| 1996-09-10 | $8.13 | $8.13 | 18,400 | — | — |
| 1996-09-09 | $8.25 | $8.25 | 13,300 | — | — |
| 1996-09-06 | $8.25 | $8.25 | 16,000 | — | — |
| 1996-09-05 | $8.13 | $8.13 | 74,800 | — | — |
| 1996-09-04 | $8.38 | $8.38 | 30,200 | — | — |
| 1996-09-03 | $8.38 | $8.38 | 54,900 | — | — |
| 1996-08-30 | $8.63 | $8.63 | 54,900 | — | — |
| 1996-08-29 | $9.00 | $9.00 | 20,600 | — | — |
| 1996-08-28 | $9.13 | $9.13 | 21,300 | — | — |
| 1996-08-27 | $9.25 | $9.25 | 15,800 | — | — |
| 1996-08-26 | $9.25 | $9.25 | 21,700 | — | — |
| 1996-08-23 | $9.50 | $9.50 | 33,000 | — | — |
| 1996-08-22 | $10.13 | $10.13 | 49,300 | — | — |
| 1996-08-21 | $10.00 | $10.00 | 40,200 | — | — |
| 1996-08-20 | $10.25 | $10.25 | 89,100 | — | — |
| 1996-08-19 | $10.00 | $10.00 | 164,200 | — | — |
| 1996-08-16 | $8.75 | $8.75 | 33,100 | — | — |
| 1996-08-15 | $8.63 | $8.63 | 33,100 | — | — |
| 1996-08-14 | $8.38 | $8.38 | 9,400 | — | — |
| 1996-08-13 | $8.25 | $8.25 | 16,300 | — | — |
| 1996-08-12 | $8.50 | $8.50 | 22,400 | — | — |
| 1996-08-09 | $8.50 | $8.50 | 15,600 | — | — |
| 1996-08-08 | $8.50 | $8.50 | 6,400 | — | — |
| 1996-08-07 | $8.25 | $8.25 | 20,600 | — | — |
| 1996-08-06 | $8.00 | $8.00 | 4,200 | — | — |
| 1996-08-05 | $8.25 | $8.25 | 13,600 | — | — |
| 1996-08-02 | $8.13 | $8.13 | 24,500 | — | — |
| 1996-08-01 | $7.75 | $7.75 | 7,300 | — | — |
| 1996-07-31 | $7.75 | $7.75 | 39,300 | — | — |
| 1996-07-30 | $8.00 | $8.00 | 29,800 | — | — |
| 1996-07-29 | $8.00 | $8.00 | 34,300 | — | — |
| 1996-07-26 | $8.00 | $8.00 | 4,200 | — | — |
| 1996-07-25 | $8.13 | $8.13 | 32,100 | — | — |
| 1996-07-24 | $8.75 | $8.75 | 52,600 | — | — |
| 1996-07-23 | $9.00 | $9.00 | 29,000 | — | — |
| 1996-07-22 | $8.50 | $8.50 | 7,400 | — | — |
| 1996-07-19 | $8.75 | $8.75 | 10,400 | — | — |
| 1996-07-18 | $8.88 | $8.88 | 21,400 | — | — |
| 1996-07-17 | $8.25 | $8.25 | 27,000 | — | — |
| 1996-07-16 | $8.38 | $8.38 | 53,500 | — | — |
| 1996-07-15 | $8.00 | $8.00 | 18,600 | — | — |
| 1996-07-12 | $8.38 | $8.38 | 16,200 | — | — |
| 1996-07-11 | $8.50 | $8.50 | 18,500 | — | — |
| 1996-07-10 | $8.50 | $8.50 | 38,500 | — | — |
| 1996-07-09 | $9.00 | $9.00 | 19,200 | — | — |
| 1996-07-08 | $8.13 | $8.13 | 35,700 | — | — |
| 1996-07-05 | $8.25 | $8.25 | 36,100 | — | — |
| 1996-07-03 | $8.25 | $8.25 | 38,800 | — | — |
| 1996-07-02 | $7.50 | $7.50 | 80,700 | — | — |
| 1996-07-01 | $7.75 | $7.75 | 50,000 | — | — |
| 1996-06-28 | $7.88 | $7.88 | 57,600 | — | — |
| 1996-06-27 | $7.75 | $7.75 | 29,000 | — | — |
| 1996-06-26 | $8.00 | $8.00 | 37,600 | — | — |
| 1996-06-25 | $8.00 | $8.00 | 73,000 | — | — |
| 1996-06-24 | $7.50 | $7.50 | 28,600 | — | — |
| 1996-06-21 | $8.13 | $8.13 | 77,900 | — | — |
| 1996-06-20 | $8.75 | $8.75 | 14,000 | — | — |
| 1996-06-19 | $9.00 | $9.00 | 16,200 | — | — |
| 1996-06-18 | $8.88 | $8.88 | 52,900 | — | — |
| 1996-06-17 | $8.75 | $8.75 | 12,400 | — | — |
| 1996-06-14 | $9.50 | $9.50 | 3,000 | — | — |
| 1996-06-13 | $9.13 | $9.13 | 19,800 | — | — |
| 1996-06-12 | $9.25 | $9.25 | 4,100 | — | — |
| 1996-06-11 | $9.75 | $9.75 | 12,300 | — | — |
| 1996-06-10 | $9.50 | $9.50 | 19,600 | — | — |
| 1996-06-07 | $9.25 | $9.25 | 5,000 | — | — |
| 1996-06-06 | $9.00 | $9.00 | 13,200 | — | — |
| 1996-06-05 | $9.38 | $9.38 | 4,500 | — | — |
| 1996-06-04 | $9.50 | $9.50 | 11,200 | — | — |
| 1996-06-03 | $10.25 | $10.25 | 6,600 | — | — |
| 1996-05-31 | $9.75 | $9.75 | 11,300 | — | — |
| 1996-05-30 | $10.00 | $10.00 | 5,500 | — | — |
| 1996-05-29 | $10.00 | $10.00 | 6,300 | — | — |
| 1996-05-28 | $10.00 | $10.00 | 24,500 | — | — |
| 1996-05-24 | $10.00 | $10.00 | 49,100 | — | — |
| 1996-05-23 | $9.00 | $9.00 | 6,600 | — | — |
| 1996-05-22 | $9.25 | $9.25 | 26,000 | — | — |
| 1996-05-21 | $9.25 | $9.25 | 35,800 | — | — |
| 1996-05-20 | $9.13 | $9.13 | 19,700 | — | — |
| 1996-05-17 | $9.50 | $9.50 | 17,200 | — | — |
| 1996-05-16 | $9.88 | $9.88 | 7,800 | — | — |
| 1996-05-15 | $9.38 | $9.38 | 3,900 | — | — |
| 1996-05-14 | $9.38 | $9.38 | 7,300 | — | — |
| 1996-05-13 | $9.50 | $9.50 | 12,800 | — | — |
| 1996-05-10 | $9.38 | $9.38 | 36,800 | — | — |
| 1996-05-09 | $9.13 | $9.13 | 47,700 | — | — |
| 1996-05-08 | $9.63 | $9.63 | 18,200 | — | — |
| 1996-05-07 | $9.88 | $9.88 | 42,400 | — | — |
| 1996-05-06 | $9.88 | $9.88 | 13,000 | — | — |
| 1996-05-03 | $10.38 | $10.38 | 11,100 | — | — |
| 1996-05-02 | $10.50 | $10.50 | 15,300 | — | — |
| 1996-05-01 | $10.50 | $10.50 | 57,400 | — | — |
| 1996-04-30 | $10.00 | $10.00 | 42,900 | — | — |
| 1996-04-29 | $10.38 | $10.38 | 66,500 | — | — |
| 1996-04-26 | $10.75 | $10.75 | 55,700 | — | — |
| 1996-04-25 | $11.00 | $11.00 | 143,900 | — | — |
| 1996-04-24 | $10.75 | $10.75 | 70,500 | — | — |
| 1996-04-23 | $10.25 | $10.25 | 80,400 | — | — |
| 1996-04-22 | $9.00 | $9.00 | 10,000 | — | — |
| 1996-04-19 | $9.38 | $9.38 | 14,100 | — | — |
| 1996-04-18 | $9.00 | $9.00 | 12,300 | — | — |
| 1996-04-17 | $9.13 | $9.13 | 10,400 | — | — |
| 1996-04-16 | $8.88 | $8.88 | 4,800 | — | — |
| 1996-04-15 | $9.25 | $9.25 | 10,600 | — | — |
| 1996-04-12 | $9.38 | $9.38 | 22,200 | — | — |
| 1996-04-11 | $8.88 | $8.88 | 9,900 | — | — |
| 1996-04-10 | $9.00 | $9.00 | 18,100 | — | — |
| 1996-04-09 | $8.88 | $8.88 | 19,200 | — | — |
| 1996-04-08 | $9.13 | $9.13 | 7,500 | — | — |
| 1996-04-04 | $9.38 | $9.38 | 25,300 | — | — |
| 1996-04-03 | $9.25 | $9.25 | 39,600 | — | — |
| 1996-04-02 | $9.00 | $9.00 | 6,700 | — | — |
| 1996-04-01 | $8.88 | $8.88 | 37,200 | — | — |
| 1996-03-29 | $9.13 | $9.13 | 9,300 | — | — |
| 1996-03-28 | $9.38 | $9.38 | 24,900 | — | — |
| 1996-03-27 | $8.88 | $8.88 | 16,200 | — | — |
| 1996-03-26 | $9.13 | $9.13 | 29,900 | — | — |
| 1996-03-25 | $9.00 | $9.00 | 36,600 | — | — |
| 1996-03-22 | $9.13 | $9.13 | 21,000 | — | — |
| 1996-03-21 | $9.13 | $9.13 | 52,500 | — | — |
| 1996-03-20 | $9.38 | $9.38 | 18,600 | — | — |
| 1996-03-19 | $9.50 | $9.50 | 15,900 | — | — |
| 1996-03-18 | $9.13 | $9.13 | 14,200 | — | — |
| 1996-03-15 | $9.50 | $9.50 | 16,200 | — | — |
| 1996-03-14 | $9.38 | $9.38 | 36,100 | — | — |
| 1996-03-13 | $9.00 | $9.00 | 6,500 | — | — |
| 1996-03-12 | $9.25 | $9.25 | 7,200 | — | — |
| 1996-03-11 | $9.25 | $9.25 | 26,000 | — | — |
| 1996-03-08 | $9.25 | $9.25 | 18,400 | — | — |
| 1996-03-07 | $9.50 | $9.50 | 14,500 | — | — |
| 1996-03-06 | $9.75 | $9.75 | 5,100 | — | — |
| 1996-03-05 | $9.63 | $9.63 | 17,400 | — | — |
| 1996-03-04 | $9.50 | $9.50 | 11,600 | — | — |
| 1996-03-01 | $9.50 | $9.50 | 8,700 | — | — |
| 1996-02-29 | $9.75 | $9.75 | 19,200 | — | — |
| 1996-02-28 | $10.00 | $10.00 | 31,000 | — | — |
| 1996-02-27 | $9.25 | $9.25 | 5,500 | — | — |
| 1996-02-26 | $9.38 | $9.38 | 21,700 | — | — |
| 1996-02-23 | $9.13 | $9.13 | 69,600 | — | — |
| 1996-02-22 | $9.13 | $9.13 | 35,700 | — | — |
| 1996-02-21 | $9.50 | $9.50 | 23,200 | — | — |
| 1996-02-20 | $9.25 | $9.25 | 28,000 | — | — |
| 1996-02-16 | $9.63 | $9.63 | 30,400 | — | — |
| 1996-02-15 | $9.50 | $9.50 | 21,400 | — | — |
| 1996-02-14 | $9.75 | $9.75 | 32,500 | — | — |
| 1996-02-13 | $10.00 | $10.00 | 24,600 | — | — |
| 1996-02-12 | $10.00 | $10.00 | 165,100 | — | — |
| 1996-02-09 | $10.00 | $10.00 | 8,800 | — | — |
| 1996-02-08 | $10.25 | $10.25 | 12,900 | — | — |
| 1996-02-07 | $10.38 | $10.38 | 3,500 | — | — |
| 1996-02-06 | $10.38 | $10.38 | 24,700 | — | — |
| 1996-02-05 | $10.63 | $10.63 | 24,200 | — | — |
| 1996-02-02 | $10.63 | $10.63 | 4,900 | — | — |
| 1996-02-01 | $10.63 | $10.63 | 3,600 | — | — |
| 1996-01-31 | $10.63 | $10.63 | 6,800 | — | — |
| 1996-01-30 | $10.25 | $10.25 | 14,600 | — | — |
| 1996-01-29 | $10.50 | $10.50 | 27,400 | — | — |
| 1996-01-26 | $10.25 | $10.25 | 96,300 | — | — |
| 1996-01-25 | $10.50 | $10.50 | 36,900 | — | — |
| 1996-01-24 | $11.00 | $11.00 | 18,600 | — | — |
| 1996-01-23 | $10.88 | $10.88 | 28,600 | — | — |
| 1996-01-22 | $10.25 | $10.25 | 20,800 | — | — |
| 1996-01-19 | $10.50 | $10.50 | 33,200 | — | — |
| 1996-01-18 | $10.00 | $10.00 | 12,800 | — | — |
| 1996-01-17 | $10.25 | $10.25 | 14,800 | — | — |
| 1996-01-16 | $10.13 | $10.13 | 27,400 | — | — |
| 1996-01-15 | $10.25 | $10.25 | 64,000 | — | — |
| 1996-01-12 | $10.25 | $10.25 | 84,800 | — | — |
| 1996-01-11 | $10.13 | $10.13 | 20,400 | — | — |
| 1996-01-10 | $9.75 | $9.75 | 25,700 | — | — |
| 1996-01-09 | $10.13 | $10.13 | 32,000 | — | — |
| 1996-01-08 | $10.25 | $10.25 | 6,400 | — | — |
| 1996-01-05 | $10.00 | $10.00 | 31,000 | — | — |
| 1996-01-04 | $10.00 | $10.00 | 28,000 | — | — |
| 1996-01-03 | $10.13 | $10.13 | 38,900 | — | — |
| 1996-01-02 | $10.25 | $10.25 | 43,600 | — | — |