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
- 1973-02-21 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 | $10.38 | $11.54 | 11,000 | — | — |
| 1996-12-30 | $10.00 | $11.12 | 6,900 | — | — |
| 1996-12-27 | $10.00 | $11.12 | 300 | — | — |
| 1996-12-26 | $9.88 | $10.99 | 2,500 | — | — |
| 1996-12-24 | $9.75 | $10.85 | 2,000 | — | — |
| 1996-12-23 | $9.75 | $10.85 | 5,500 | — | — |
| 1996-12-20 | $9.69 | $10.78 | 3,000 | — | — |
| 1996-12-19 | $9.75 | $10.85 | 9,300 | — | — |
| 1996-12-18 | $9.94 | $11.05 | 1,600 | — | — |
| 1996-12-17 | $9.94 | $11.05 | 1,100 | — | — |
| 1996-12-16 | $10.00 | $11.12 | 11,700 | — | — |
| 1996-12-13 | $10.25 | $11.40 | 1,900 | — | — |
| 1996-12-12 | $10.38 | $11.54 | 7,800 | — | — |
| 1996-12-11 | $10.25 | $11.40 | 15,200 | — | — |
| 1996-12-10 | $10.50 | $11.68 | 12,500 | — | — |
| 1996-12-09 | $10.50 | $11.68 | 4,600 | — | — |
| 1996-12-06 | $10.63 | $11.82 | 2,100 | — | — |
| 1996-12-05 | $10.88 | $12.10 | 1,800 | — | — |
| 1996-12-04 | $10.75 | $11.96 | 200 | — | — |
| 1996-12-03 | $10.88 | $12.10 | 2,300 | — | — |
| 1996-12-02 | $10.75 | $11.96 | 3,800 | — | — |
| 1996-11-29 | $10.75 | $11.96 | 2,700 | — | — |
| 1996-11-27 | $10.38 | $11.54 | 0 | — | — |
| 1996-11-26 | $10.38 | $11.54 | 4,700 | — | — |
| 1996-11-25 | $10.63 | $11.82 | 74,800 | — | — |
| 1996-11-22 | $10.75 | $11.96 | 22,300 | — | — |
| 1996-11-21 | $10.38 | $11.54 | 300 | — | — |
| 1996-11-20 | $10.25 | $11.40 | 1,100 | — | — |
| 1996-11-19 | $10.50 | $11.68 | 3,800 | — | — |
| 1996-11-18 | $10.50 | $11.68 | 3,000 | — | — |
| 1996-11-15 | $10.38 | $11.54 | 3,400 | — | — |
| 1996-11-14 | $10.25 | $11.40 | 1,900 | — | — |
| 1996-11-13 | $10.13 | $11.26 | 8,100 | — | — |
| 1996-11-12 | $10.00 | $11.12 | 2,900 | — | — |
| 1996-11-11 | $10.00 | $11.12 | 500 | — | — |
| 1996-11-08 | $9.88 | $10.99 | 800 | — | — |
| 1996-11-07 | $9.88 | $10.99 | 1,500 | — | — |
| 1996-11-06 | $9.88 | $10.99 | 1,500 | — | — |
| 1996-11-05 | $9.75 | $10.85 | 3,200 | — | — |
| 1996-11-04 | $9.75 | $10.85 | 4,500 | — | — |
| 1996-11-01 | $10.00 | $11.12 | 25,200 | — | — |
| 1996-10-31 | $10.50 | $11.68 | 29,200 | — | — |
| 1996-10-30 | $10.63 | $11.82 | 11,200 | — | — |
| 1996-10-29 | $10.88 | $12.10 | 22,500 | — | — |
| 1996-10-28 | $10.50 | $11.68 | 45,700 | — | — |
| 1996-10-25 | $10.63 | $11.82 | 9,700 | — | — |
| 1996-10-24 | $10.88 | $12.10 | 4,100 | — | — |
| 1996-10-23 | $10.88 | $12.10 | 3,200 | — | — |
| 1996-10-22 | $11.00 | $12.24 | 15,400 | — | — |
| 1996-10-21 | $10.75 | $11.96 | 3,200 | — | — |
| 1996-10-18 | $10.75 | $11.96 | 4,500 | — | — |
| 1996-10-17 | $10.75 | $11.96 | 4,400 | — | — |
| 1996-10-16 | $10.50 | $11.68 | 2,100 | — | — |
| 1996-10-15 | $10.50 | $11.68 | 800 | — | — |
| 1996-10-14 | $10.50 | $11.68 | 700 | — | — |
| 1996-10-11 | $10.50 | $11.68 | 0 | — | — |
| 1996-10-10 | $10.50 | $11.68 | 7,800 | — | — |
| 1996-10-09 | $10.38 | $11.54 | 21,500 | — | — |
| 1996-10-08 | $10.88 | $12.10 | 4,100 | — | — |
| 1996-10-07 | $10.63 | $11.71 | 5,800 | — | — |
| 1996-10-04 | $10.63 | $11.71 | 21,500 | — | — |
| 1996-10-03 | $10.25 | $11.29 | 12,300 | — | — |
| 1996-10-02 | $9.94 | $10.95 | 1,700 | — | — |
| 1996-10-01 | $10.00 | $11.02 | 4,600 | — | — |
| 1996-09-30 | $10.00 | $11.02 | 5,100 | — | — |
| 1996-09-27 | $9.94 | $10.95 | 3,100 | — | — |
| 1996-09-26 | $9.94 | $10.95 | 2,000 | — | — |
| 1996-09-25 | $9.94 | $10.95 | 3,200 | — | — |
| 1996-09-24 | $9.94 | $10.95 | 0 | — | — |
| 1996-09-23 | $9.94 | $10.95 | 7,400 | — | — |
| 1996-09-20 | $9.94 | $10.95 | 200 | — | — |
| 1996-09-19 | $9.94 | $10.95 | 9,300 | — | — |
| 1996-09-18 | $9.88 | $10.88 | 25,600 | — | — |
| 1996-09-17 | $9.88 | $10.88 | 8,400 | — | — |
| 1996-09-16 | $9.88 | $10.88 | 4,400 | — | — |
| 1996-09-13 | $9.94 | $10.95 | 2,200 | — | — |
| 1996-09-12 | $9.88 | $10.88 | 1,600 | — | — |
| 1996-09-11 | $9.88 | $10.88 | 14,000 | — | — |
| 1996-09-10 | $10.00 | $11.02 | 26,100 | — | — |
| 1996-09-09 | $10.00 | $11.02 | 9,800 | — | — |
| 1996-09-06 | $9.69 | $10.68 | 6,000 | — | — |
| 1996-09-05 | $9.75 | $10.74 | 1,500 | — | — |
| 1996-09-04 | $9.88 | $10.88 | 1,000 | — | — |
| 1996-09-03 | $10.00 | $11.02 | 13,800 | — | — |
| 1996-08-30 | $9.88 | $10.88 | 4,100 | — | — |
| 1996-08-29 | $9.88 | $10.88 | 9,000 | — | — |
| 1996-08-28 | $9.75 | $10.74 | 3,300 | — | — |
| 1996-08-27 | $9.75 | $10.74 | 25,400 | — | — |
| 1996-08-26 | $9.69 | $10.68 | 13,900 | — | — |
| 1996-08-23 | $9.75 | $10.74 | 18,900 | — | — |
| 1996-08-22 | $9.75 | $10.74 | 27,200 | — | — |
| 1996-08-21 | $9.63 | $10.61 | 19,800 | — | — |
| 1996-08-20 | $9.88 | $10.88 | 24,500 | — | — |
| 1996-08-19 | $9.75 | $10.74 | 5,800 | — | — |
| 1996-08-16 | $9.50 | $10.47 | 12,800 | — | — |
| 1996-08-15 | $9.38 | $10.33 | 5,500 | — | — |
| 1996-08-14 | $9.63 | $10.61 | 16,400 | — | — |
| 1996-08-13 | $9.69 | $10.68 | 3,400 | — | — |
| 1996-08-12 | $9.75 | $10.74 | 6,200 | — | — |
| 1996-08-09 | $9.88 | $10.88 | 7,100 | — | — |
| 1996-08-08 | $9.81 | $10.81 | 20,000 | — | — |
| 1996-08-07 | $10.13 | $11.16 | 58,600 | — | — |
| 1996-08-06 | $9.25 | $10.19 | 1,700 | — | — |
| 1996-08-05 | $9.25 | $10.19 | 14,300 | — | — |
| 1996-08-02 | $9.44 | $10.40 | 14,700 | — | — |
| 1996-08-01 | $9.31 | $10.26 | 13,200 | — | — |
| 1996-07-31 | $9.13 | $10.06 | 9,000 | — | — |
| 1996-07-30 | $8.94 | $9.85 | 3,100 | — | — |
| 1996-07-29 | $8.75 | $9.64 | 34,600 | — | — |
| 1996-07-26 | $8.63 | $9.50 | 24,400 | — | — |
| 1996-07-25 | $9.13 | $10.06 | 80,600 | — | — |
| 1996-07-24 | $7.81 | $8.61 | 21,000 | — | — |
| 1996-07-23 | $7.88 | $8.68 | 23,700 | — | — |
| 1996-07-22 | $7.88 | $8.68 | 400 | — | — |
| 1996-07-19 | $8.00 | $8.82 | 0 | — | — |
| 1996-07-18 | $8.00 | $8.82 | 25,800 | — | — |
| 1996-07-17 | $7.94 | $8.75 | 4,300 | — | — |
| 1996-07-16 | $8.00 | $8.82 | 81,200 | — | — |
| 1996-07-15 | $8.25 | $9.09 | 7,200 | — | — |
| 1996-07-12 | $8.38 | $9.23 | 2,900 | — | — |
| 1996-07-11 | $8.44 | $9.30 | 9,800 | — | — |
| 1996-07-10 | $8.38 | $9.23 | 1,900 | — | — |
| 1996-07-09 | $8.25 | $9.09 | 3,600 | — | — |
| 1996-07-08 | $8.25 | $9.09 | 7,100 | — | — |
| 1996-07-05 | $8.50 | $9.37 | 6,600 | — | — |
| 1996-07-03 | $8.81 | $9.71 | 7,100 | — | — |
| 1996-07-02 | $8.75 | $9.64 | 2,700 | — | — |
| 1996-07-01 | $8.63 | $9.50 | 2,000 | — | — |
| 1996-06-28 | $8.63 | $9.50 | 8,300 | — | — |
| 1996-06-27 | $8.63 | $9.50 | 14,600 | — | — |
| 1996-06-26 | $8.75 | $9.64 | 46,800 | — | — |
| 1996-06-25 | $7.94 | $8.75 | 12,000 | — | — |
| 1996-06-24 | $7.81 | $8.61 | 36,700 | — | — |
| 1996-06-21 | $7.75 | $8.54 | 500 | — | — |
| 1996-06-20 | $7.63 | $8.40 | 1,800 | — | — |
| 1996-06-19 | $7.69 | $8.47 | 2,700 | — | — |
| 1996-06-18 | $7.75 | $8.54 | 900 | — | — |
| 1996-06-17 | $7.75 | $8.54 | 19,300 | — | — |
| 1996-06-14 | $7.75 | $8.54 | 12,200 | — | — |
| 1996-06-13 | $7.75 | $8.54 | 3,500 | — | — |
| 1996-06-12 | $7.75 | $8.54 | 31,500 | — | — |
| 1996-06-11 | $7.75 | $8.54 | 1,600 | — | — |
| 1996-06-10 | $7.81 | $8.61 | 0 | — | — |
| 1996-06-07 | $7.81 | $8.61 | 0 | — | — |
| 1996-06-06 | $7.81 | $8.61 | 2,000 | — | — |
| 1996-06-05 | $7.88 | $8.68 | 1,400 | — | — |
| 1996-06-04 | $8.00 | $8.82 | 20,800 | — | — |
| 1996-06-03 | $7.94 | $8.75 | 2,200 | — | — |
| 1996-05-31 | $8.00 | $8.82 | 0 | — | — |
| 1996-05-30 | $8.00 | $8.82 | 4,200 | — | — |
| 1996-05-29 | $8.00 | $8.82 | 7,800 | — | — |
| 1996-05-28 | $7.88 | $8.68 | 4,600 | — | — |
| 1996-05-24 | $8.00 | $8.82 | 7,600 | — | — |
| 1996-05-23 | $8.06 | $8.88 | 26,300 | — | — |
| 1996-05-22 | $7.94 | $8.75 | 2,100 | — | — |
| 1996-05-21 | $7.88 | $8.68 | 28,000 | — | — |
| 1996-05-20 | $7.75 | $8.54 | 1,000 | — | — |
| 1996-05-17 | $7.81 | $8.61 | 1,000 | — | — |
| 1996-05-16 | $7.75 | $8.54 | 2,000 | — | — |
| 1996-05-15 | $7.50 | $8.26 | 2,700 | — | — |
| 1996-05-14 | $7.63 | $8.40 | 11,100 | — | — |
| 1996-05-13 | $7.63 | $8.40 | 2,400 | — | — |
| 1996-05-10 | $7.50 | $8.26 | 2,500 | — | — |
| 1996-05-09 | $7.75 | $8.54 | 2,700 | — | — |
| 1996-05-08 | $7.63 | $8.40 | 10,200 | — | — |
| 1996-05-07 | $7.63 | $8.40 | 7,300 | — | — |
| 1996-05-06 | $7.88 | $8.68 | 5,500 | — | — |
| 1996-05-03 | $7.81 | $8.61 | 37,800 | — | — |
| 1996-05-02 | $7.69 | $8.47 | 10,000 | — | — |
| 1996-05-01 | $7.56 | $8.33 | 6,500 | — | — |
| 1996-04-30 | $7.50 | $8.26 | 9,700 | — | — |
| 1996-04-29 | $7.50 | $8.26 | 6,400 | — | — |
| 1996-04-26 | $7.50 | $8.26 | 28,500 | — | — |
| 1996-04-25 | $7.50 | $8.26 | 60,300 | — | — |
| 1996-04-24 | $7.00 | $7.71 | 32,900 | — | — |
| 1996-04-23 | $7.38 | $8.13 | 131,200 | — | — |
| 1996-04-22 | $6.56 | $7.23 | 6,200 | — | — |
| 1996-04-19 | $6.69 | $7.37 | 8,100 | — | — |
| 1996-04-18 | $6.69 | $7.37 | 4,200 | — | — |
| 1996-04-17 | $6.63 | $7.30 | 4,300 | — | — |
| 1996-04-16 | $6.69 | $7.37 | 25,100 | — | — |
| 1996-04-15 | $6.63 | $7.30 | 3,300 | — | — |
| 1996-04-12 | $6.63 | $7.30 | 2,500 | — | — |
| 1996-04-11 | $6.63 | $7.30 | 7,000 | — | — |
| 1996-04-10 | $6.81 | $7.51 | 15,000 | — | — |
| 1996-04-09 | $6.75 | $7.44 | 5,800 | — | — |
| 1996-04-08 | $6.63 | $7.30 | 10,900 | — | — |
| 1996-04-04 | $6.69 | $7.37 | 1,000 | — | — |
| 1996-04-03 | $6.75 | $7.44 | 21,000 | — | — |
| 1996-04-02 | $6.81 | $7.51 | 11,100 | — | — |
| 1996-04-01 | $6.88 | $7.58 | 1,100 | — | — |
| 1996-03-29 | $6.94 | $7.64 | 4,400 | — | — |
| 1996-03-28 | $6.81 | $7.51 | 18,200 | — | — |
| 1996-03-27 | $6.88 | $7.58 | 19,100 | — | — |
| 1996-03-26 | $6.75 | $7.44 | 23,200 | — | — |
| 1996-03-25 | $6.94 | $7.64 | 7,100 | — | — |
| 1996-03-22 | $7.00 | $7.71 | 52,800 | — | — |
| 1996-03-21 | $6.75 | $7.44 | 12,100 | — | — |
| 1996-03-20 | $6.75 | $7.44 | 27,500 | — | — |
| 1996-03-19 | $6.63 | $7.30 | 8,100 | — | — |
| 1996-03-18 | $6.63 | $7.30 | 14,400 | — | — |
| 1996-03-15 | $6.75 | $7.44 | 44,100 | — | — |
| 1996-03-14 | $6.00 | $6.61 | 8,300 | — | — |
| 1996-03-13 | $5.94 | $6.54 | 25,600 | — | — |
| 1996-03-12 | $6.06 | $6.68 | 6,500 | — | — |
| 1996-03-11 | $6.00 | $6.61 | 22,000 | — | — |
| 1996-03-08 | $5.88 | $6.47 | 36,500 | — | — |
| 1996-03-07 | $6.13 | $6.75 | 76,100 | — | — |
| 1996-03-06 | $5.50 | $6.06 | 9,000 | — | — |
| 1996-03-05 | $5.25 | $5.79 | 4,100 | — | — |
| 1996-03-04 | $4.94 | $5.44 | 2,800 | — | — |
| 1996-03-01 | $4.88 | $5.37 | 2,700 | — | — |
| 1996-02-29 | $4.88 | $5.37 | 6,500 | — | — |
| 1996-02-28 | $4.75 | $5.23 | 17,500 | — | — |
| 1996-02-27 | $4.75 | $5.23 | 5,500 | — | — |
| 1996-02-26 | $4.81 | $5.30 | 2,000 | — | — |
| 1996-02-23 | $4.69 | $5.17 | 0 | — | — |
| 1996-02-22 | $4.69 | $5.17 | 6,200 | — | — |
| 1996-02-21 | $4.63 | $5.10 | 1,800 | — | — |
| 1996-02-20 | $4.63 | $5.10 | 1,000 | — | — |
| 1996-02-16 | $4.75 | $5.23 | 0 | — | — |
| 1996-02-15 | $4.75 | $5.23 | 0 | — | — |
| 1996-02-14 | $4.75 | $5.23 | 4,000 | — | — |
| 1996-02-13 | $4.69 | $5.17 | 3,800 | — | — |
| 1996-02-12 | $4.88 | $5.37 | 2,200 | — | — |
| 1996-02-09 | $4.88 | $5.37 | 4,900 | — | — |
| 1996-02-08 | $4.94 | $5.44 | 1,200 | — | — |
| 1996-02-07 | $5.00 | $5.51 | 0 | — | — |
| 1996-02-06 | $5.00 | $5.51 | 100 | — | — |
| 1996-02-05 | $4.94 | $5.44 | 8,900 | — | — |
| 1996-02-02 | $4.94 | $5.44 | 900 | — | — |
| 1996-02-01 | $5.00 | $5.51 | 12,800 | — | — |
| 1996-01-31 | $4.88 | $5.37 | 4,000 | — | — |
| 1996-01-30 | $4.75 | $5.23 | 15,200 | — | — |
| 1996-01-29 | $4.94 | $5.44 | 25,200 | — | — |
| 1996-01-26 | $5.00 | $5.51 | 23,200 | — | — |
| 1996-01-25 | $5.00 | $5.51 | 1,800 | — | — |
| 1996-01-24 | $5.00 | $5.51 | 24,900 | — | — |
| 1996-01-23 | $5.13 | $5.65 | 1,600 | — | — |
| 1996-01-22 | $5.19 | $5.72 | 4,600 | — | — |
| 1996-01-19 | $5.19 | $5.72 | 2,800 | — | — |
| 1996-01-18 | $5.19 | $5.72 | 2,000 | — | — |
| 1996-01-17 | $5.25 | $5.79 | 1,800 | — | — |
| 1996-01-16 | $5.13 | $5.65 | 600 | — | — |
| 1996-01-15 | $5.13 | $5.65 | 15,600 | — | — |
| 1996-01-12 | $5.06 | $5.58 | 3,000 | — | — |
| 1996-01-11 | $5.00 | $5.51 | 13,600 | — | — |
| 1996-01-10 | $5.25 | $5.79 | 0 | — | — |
| 1996-01-09 | $5.25 | $5.79 | 4,000 | — | — |
| 1996-01-08 | $5.25 | $5.79 | 4,000 | — | — |
| 1996-01-05 | $5.13 | $5.65 | 0 | — | — |
| 1996-01-04 | $5.13 | $5.65 | 6,600 | — | — |
| 1996-01-03 | $5.38 | $5.92 | 11,500 | — | — |
| 1996-01-02 | $5.38 | $5.92 | 18,200 | — | — |