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
- 1980-03-17 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 | $8.26 | $10.51 | 117,450 | — | — |
| 1996-12-30 | $8.26 | $10.51 | 155,250 | — | — |
| 1996-12-27 | $8.22 | $10.46 | 32,400 | — | — |
| 1996-12-26 | $8.26 | $10.51 | 12,488 | — | — |
| 1996-12-24 | $8.26 | $10.51 | 56,700 | — | — |
| 1996-12-23 | $8.26 | $10.51 | 34,425 | — | — |
| 1996-12-20 | $8.33 | $10.60 | 77,288 | — | — |
| 1996-12-19 | $8.22 | $10.46 | 55,350 | — | — |
| 1996-12-18 | $8.22 | $10.46 | 95,513 | — | — |
| 1996-12-17 | $8.15 | $10.37 | 88,763 | — | — |
| 1996-12-16 | $8.22 | $10.46 | 25,313 | — | — |
| 1996-12-13 | $8.19 | $10.41 | 266,288 | — | — |
| 1996-12-12 | $8.15 | $10.37 | 66,825 | — | — |
| 1996-12-11 | $8.00 | $10.18 | 125,213 | — | — |
| 1996-12-10 | $8.41 | $10.70 | 75,938 | — | — |
| 1996-12-09 | $8.41 | $10.70 | 17,213 | — | — |
| 1996-12-06 | $8.41 | $10.70 | 49,275 | — | — |
| 1996-12-05 | $8.63 | $10.98 | 41,513 | — | — |
| 1996-12-04 | $8.63 | $10.98 | 71,550 | — | — |
| 1996-12-03 | $8.48 | $10.79 | 27,338 | — | — |
| 1996-12-02 | $8.44 | $10.74 | 54,338 | — | — |
| 1996-11-29 | $8.19 | $10.41 | 7,425 | — | — |
| 1996-11-27 | $8.22 | $10.46 | 69,525 | — | — |
| 1996-11-26 | $8.15 | $10.37 | 109,350 | — | — |
| 1996-11-25 | $8.11 | $10.32 | 140,400 | — | — |
| 1996-11-22 | $8.15 | $10.37 | 28,350 | — | — |
| 1996-11-21 | $8.35 | $10.62 | 41,513 | — | — |
| 1996-11-20 | $8.26 | $10.51 | 4,388 | — | — |
| 1996-11-19 | $8.33 | $10.60 | 73,238 | — | — |
| 1996-11-18 | $8.37 | $10.65 | 50,288 | — | — |
| 1996-11-15 | $8.22 | $10.46 | 24,300 | — | — |
| 1996-11-14 | $8.26 | $10.51 | 136,350 | — | — |
| 1996-11-13 | $8.07 | $10.27 | 231,188 | — | — |
| 1996-11-12 | $8.11 | $10.26 | 9,450 | — | — |
| 1996-11-11 | $8.11 | $10.26 | 65,813 | — | — |
| 1996-11-08 | $8.11 | $10.26 | 9,788 | — | — |
| 1996-11-07 | $8.15 | $10.30 | 60,413 | — | — |
| 1996-11-06 | $8.19 | $10.35 | 135,000 | — | — |
| 1996-11-05 | $8.00 | $10.12 | 39,488 | — | — |
| 1996-11-04 | $7.93 | $10.02 | 95,850 | — | — |
| 1996-11-01 | $7.89 | $9.98 | 124,200 | — | — |
| 1996-10-31 | $7.70 | $9.74 | 75,600 | — | — |
| 1996-10-30 | $7.89 | $9.98 | 24,300 | — | — |
| 1996-10-29 | $7.93 | $10.02 | 7,425 | — | — |
| 1996-10-28 | $8.04 | $10.16 | 15,188 | — | — |
| 1996-10-25 | $8.22 | $10.40 | 84,713 | — | — |
| 1996-10-24 | $8.26 | $10.45 | 61,425 | — | — |
| 1996-10-23 | $8.30 | $10.49 | 122,175 | — | — |
| 1996-10-22 | $8.41 | $10.63 | 113,738 | — | — |
| 1996-10-21 | $8.44 | $10.68 | 42,525 | — | — |
| 1996-10-18 | $8.41 | $10.63 | 108,675 | — | — |
| 1996-10-17 | $8.44 | $10.68 | 14,175 | — | — |
| 1996-10-16 | $8.48 | $10.73 | 36,788 | — | — |
| 1996-10-15 | $8.44 | $10.68 | 63,113 | — | — |
| 1996-10-14 | $8.37 | $10.59 | 19,913 | — | — |
| 1996-10-11 | $8.26 | $10.45 | 32,400 | — | — |
| 1996-10-10 | $8.22 | $10.40 | 40,163 | — | — |
| 1996-10-09 | $8.22 | $10.40 | 22,275 | — | — |
| 1996-10-08 | $8.22 | $10.40 | 74,250 | — | — |
| 1996-10-07 | $8.33 | $10.54 | 115,763 | — | — |
| 1996-10-04 | $8.44 | $10.68 | 10,463 | — | — |
| 1996-10-03 | $8.44 | $10.68 | 20,925 | — | — |
| 1996-10-02 | $8.44 | $10.68 | 6,750 | — | — |
| 1996-10-01 | $8.37 | $10.59 | 8,438 | — | — |
| 1996-09-30 | $8.37 | $10.59 | 60,075 | — | — |
| 1996-09-27 | $8.33 | $10.54 | 84,038 | — | — |
| 1996-09-26 | $8.33 | $10.54 | 37,463 | — | — |
| 1996-09-25 | $8.26 | $10.45 | 33,750 | — | — |
| 1996-09-24 | $8.33 | $10.54 | 110,700 | — | — |
| 1996-09-23 | $8.30 | $10.49 | 41,850 | — | — |
| 1996-09-20 | $8.52 | $10.77 | 26,663 | — | — |
| 1996-09-19 | $8.52 | $10.77 | 127,575 | — | — |
| 1996-09-18 | $8.33 | $10.54 | 82,688 | — | — |
| 1996-09-17 | $8.37 | $10.59 | 75,263 | — | — |
| 1996-09-16 | $8.52 | $10.77 | 57,038 | — | — |
| 1996-09-13 | $8.41 | $10.63 | 20,250 | — | — |
| 1996-09-12 | $8.56 | $10.82 | 15,863 | — | — |
| 1996-09-11 | $8.48 | $10.73 | 7,763 | — | — |
| 1996-09-10 | $8.56 | $10.82 | 27,675 | — | — |
| 1996-09-09 | $8.74 | $11.05 | 15,525 | — | — |
| 1996-09-06 | $8.89 | $11.24 | 43,200 | — | — |
| 1996-09-05 | $8.70 | $11.01 | 43,875 | — | — |
| 1996-09-04 | $8.67 | $10.96 | 20,925 | — | — |
| 1996-09-03 | $8.63 | $10.91 | 17,888 | — | — |
| 1996-08-30 | $8.56 | $10.82 | 22,613 | — | — |
| 1996-08-29 | $8.56 | $10.82 | 47,925 | — | — |
| 1996-08-28 | $8.59 | $10.87 | 7,763 | — | — |
| 1996-08-27 | $8.67 | $10.96 | 61,425 | — | — |
| 1996-08-26 | $8.70 | $11.01 | 32,063 | — | — |
| 1996-08-23 | $8.52 | $10.77 | 26,325 | — | — |
| 1996-08-22 | $8.41 | $10.63 | 3,375 | — | — |
| 1996-08-21 | $8.33 | $10.54 | 109,350 | — | — |
| 1996-08-20 | $8.24 | $10.42 | 50,288 | — | — |
| 1996-08-19 | $8.30 | $10.49 | 28,350 | — | — |
| 1996-08-16 | $8.52 | $10.77 | 6,413 | — | — |
| 1996-08-15 | $8.48 | $10.73 | 72,563 | — | — |
| 1996-08-14 | $8.44 | $10.68 | 47,588 | — | — |
| 1996-08-13 | $8.52 | $10.77 | 24,638 | — | — |
| 1996-08-12 | $8.56 | $10.77 | 16,875 | — | — |
| 1996-08-09 | $8.70 | $10.95 | 39,150 | — | — |
| 1996-08-08 | $8.81 | $11.09 | 31,388 | — | — |
| 1996-08-07 | $8.93 | $11.23 | 199,463 | — | — |
| 1996-08-06 | $8.19 | $10.30 | 36,788 | — | — |
| 1996-08-05 | $8.15 | $10.25 | 22,275 | — | — |
| 1996-08-02 | $8.07 | $10.16 | 34,763 | — | — |
| 1996-08-01 | $8.19 | $10.30 | 47,588 | — | — |
| 1996-07-31 | $8.15 | $10.25 | 41,175 | — | — |
| 1996-07-30 | $8.04 | $10.11 | 121,500 | — | — |
| 1996-07-29 | $7.93 | $9.97 | 41,175 | — | — |
| 1996-07-26 | $8.00 | $10.07 | 144,788 | — | — |
| 1996-07-25 | $8.04 | $10.11 | 21,938 | — | — |
| 1996-07-24 | $8.00 | $10.07 | 39,825 | — | — |
| 1996-07-23 | $7.96 | $10.02 | 27,000 | — | — |
| 1996-07-22 | $8.07 | $10.16 | 50,963 | — | — |
| 1996-07-19 | $8.22 | $10.35 | 41,513 | — | — |
| 1996-07-18 | $8.11 | $10.21 | 8,100 | — | — |
| 1996-07-17 | $8.11 | $10.21 | 130,275 | — | — |
| 1996-07-16 | $7.85 | $9.88 | 266,963 | — | — |
| 1996-07-15 | $8.04 | $10.11 | 139,388 | — | — |
| 1996-07-12 | $8.11 | $10.21 | 68,175 | — | — |
| 1996-07-11 | $8.00 | $10.07 | 31,725 | — | — |
| 1996-07-10 | $8.04 | $10.11 | 14,850 | — | — |
| 1996-07-09 | $8.11 | $10.21 | 494,775 | — | — |
| 1996-07-08 | $7.93 | $9.97 | 295,313 | — | — |
| 1996-07-05 | $8.00 | $10.07 | 5,400 | — | — |
| 1996-07-03 | $8.00 | $10.07 | 247,050 | — | — |
| 1996-07-02 | $8.00 | $10.07 | 150,863 | — | — |
| 1996-07-01 | $7.96 | $10.02 | 17,888 | — | — |
| 1996-06-28 | $8.00 | $10.07 | 264,938 | — | — |
| 1996-06-27 | $8.11 | $10.21 | 33,750 | — | — |
| 1996-06-26 | $8.11 | $10.21 | 61,763 | — | — |
| 1996-06-25 | $8.19 | $10.30 | 29,025 | — | — |
| 1996-06-24 | $8.22 | $10.35 | 125,888 | — | — |
| 1996-06-21 | $8.48 | $10.67 | 116,100 | — | — |
| 1996-06-20 | $8.56 | $10.77 | 157,275 | — | — |
| 1996-06-19 | $8.59 | $10.81 | 83,363 | — | — |
| 1996-06-18 | $8.59 | $10.81 | 71,888 | — | — |
| 1996-06-17 | $8.67 | $10.91 | 10,800 | — | — |
| 1996-06-14 | $8.74 | $11.00 | 21,600 | — | — |
| 1996-06-13 | $8.78 | $11.05 | 7,763 | — | — |
| 1996-06-12 | $8.74 | $11.00 | 62,775 | — | — |
| 1996-06-11 | $8.67 | $10.91 | 16,875 | — | — |
| 1996-06-10 | $8.59 | $10.81 | 55,688 | — | — |
| 1996-06-07 | $8.48 | $10.67 | 15,525 | — | — |
| 1996-06-06 | $8.44 | $10.63 | 385,088 | — | — |
| 1996-06-05 | $8.48 | $10.67 | 19,575 | — | — |
| 1996-06-04 | $8.44 | $10.63 | 11,475 | — | — |
| 1996-06-03 | $8.48 | $10.67 | 85,725 | — | — |
| 1996-05-31 | $8.48 | $10.67 | 13,500 | — | — |
| 1996-05-30 | $8.44 | $10.63 | 70,875 | — | — |
| 1996-05-29 | $8.67 | $10.91 | 23,625 | — | — |
| 1996-05-28 | $8.85 | $11.14 | 16,200 | — | — |
| 1996-05-24 | $8.93 | $11.23 | 23,963 | — | — |
| 1996-05-23 | $8.89 | $11.19 | 27,675 | — | — |
| 1996-05-22 | $8.81 | $11.09 | 66,150 | — | — |
| 1996-05-21 | $8.85 | $11.14 | 37,463 | — | — |
| 1996-05-20 | $8.93 | $11.23 | 44,550 | — | — |
| 1996-05-17 | $8.70 | $10.95 | 15,188 | — | — |
| 1996-05-16 | $8.63 | $10.86 | 105,300 | — | — |
| 1996-05-15 | $8.59 | $10.81 | 36,113 | — | — |
| 1996-05-14 | $8.63 | $10.86 | 127,575 | — | — |
| 1996-05-13 | $8.67 | $10.91 | 322,650 | — | — |
| 1996-05-10 | $8.70 | $10.90 | 89,100 | — | — |
| 1996-05-09 | $8.70 | $10.90 | 48,600 | — | — |
| 1996-05-08 | $8.74 | $10.95 | 286,200 | — | — |
| 1996-05-07 | $9.19 | $11.50 | 15,188 | — | — |
| 1996-05-06 | $9.37 | $11.74 | 16,875 | — | — |
| 1996-05-03 | $9.41 | $11.78 | 13,500 | — | — |
| 1996-05-02 | $9.33 | $11.69 | 73,238 | — | — |
| 1996-05-01 | $9.52 | $11.92 | 14,850 | — | — |
| 1996-04-30 | $9.48 | $11.88 | 16,875 | — | — |
| 1996-04-29 | $9.37 | $11.74 | 99,563 | — | — |
| 1996-04-26 | $9.22 | $11.55 | 65,813 | — | — |
| 1996-04-25 | $9.33 | $11.69 | 23,963 | — | — |
| 1996-04-24 | $9.37 | $11.74 | 63,788 | — | — |
| 1996-04-23 | $9.48 | $11.88 | 35,100 | — | — |
| 1996-04-22 | $9.52 | $11.92 | 36,788 | — | — |
| 1996-04-19 | $9.48 | $11.88 | 37,800 | — | — |
| 1996-04-18 | $9.52 | $11.92 | 15,863 | — | — |
| 1996-04-17 | $9.56 | $11.97 | 78,300 | — | — |
| 1996-04-16 | $9.70 | $12.15 | 396,563 | — | — |
| 1996-04-15 | $9.48 | $11.88 | 221,738 | — | — |
| 1996-04-12 | $8.93 | $11.18 | 47,250 | — | — |
| 1996-04-11 | $8.89 | $11.13 | 122,175 | — | — |
| 1996-04-10 | $8.85 | $11.09 | 106,988 | — | — |
| 1996-04-09 | $8.70 | $10.90 | 142,088 | — | — |
| 1996-04-08 | $8.67 | $10.86 | 114,413 | — | — |
| 1996-04-04 | $8.48 | $10.62 | 22,613 | — | — |
| 1996-04-03 | $8.44 | $10.58 | 11,813 | — | — |
| 1996-04-02 | $8.44 | $10.58 | 89,438 | — | — |
| 1996-04-01 | $8.56 | $10.72 | 32,063 | — | — |
| 1996-03-29 | $8.41 | $10.53 | 23,963 | — | — |
| 1996-03-28 | $8.59 | $10.76 | 10,800 | — | — |
| 1996-03-27 | $8.59 | $10.76 | 224,438 | — | — |
| 1996-03-26 | $8.70 | $10.90 | 23,963 | — | — |
| 1996-03-25 | $8.63 | $10.81 | 33,075 | — | — |
| 1996-03-22 | $8.56 | $10.72 | 41,175 | — | — |
| 1996-03-21 | $8.44 | $10.58 | 12,488 | — | — |
| 1996-03-20 | $8.63 | $10.81 | 20,250 | — | — |
| 1996-03-19 | $8.63 | $10.81 | 65,813 | — | — |
| 1996-03-18 | $8.59 | $10.76 | 397,913 | — | — |
| 1996-03-15 | $8.22 | $10.30 | 11,138 | — | — |
| 1996-03-14 | $8.26 | $10.34 | 35,100 | — | — |
| 1996-03-13 | $8.15 | $10.21 | 293,625 | — | — |
| 1996-03-12 | $8.19 | $10.25 | 70,538 | — | — |
| 1996-03-11 | $8.19 | $10.25 | 49,275 | — | — |
| 1996-03-08 | $8.07 | $10.11 | 4,388 | — | — |
| 1996-03-07 | $8.11 | $10.16 | 16,200 | — | — |
| 1996-03-06 | $8.22 | $10.30 | 36,113 | — | — |
| 1996-03-05 | $8.04 | $10.07 | 71,888 | — | — |
| 1996-03-04 | $7.89 | $9.88 | 6,075 | — | — |
| 1996-03-01 | $7.93 | $9.93 | 41,513 | — | — |
| 1996-02-29 | $7.93 | $9.93 | 22,275 | — | — |
| 1996-02-28 | $8.04 | $10.07 | 39,825 | — | — |
| 1996-02-27 | $8.26 | $10.34 | 28,688 | — | — |
| 1996-02-26 | $8.30 | $10.39 | 103,275 | — | — |
| 1996-02-23 | $8.33 | $10.44 | 38,138 | — | — |
| 1996-02-22 | $8.37 | $10.48 | 148,500 | — | — |
| 1996-02-21 | $8.19 | $10.25 | 68,513 | — | — |
| 1996-02-20 | $8.15 | $10.21 | 47,250 | — | — |
| 1996-02-16 | $8.07 | $10.11 | 65,475 | — | — |
| 1996-02-15 | $7.93 | $9.93 | 20,588 | — | — |
| 1996-02-14 | $8.00 | $10.02 | 10,463 | — | — |
| 1996-02-13 | $7.85 | $9.83 | 52,650 | — | — |
| 1996-02-12 | $8.33 | $10.39 | 49,950 | — | — |
| 1996-02-09 | $8.22 | $10.25 | 37,125 | — | — |
| 1996-02-08 | $8.07 | $10.06 | 48,938 | — | — |
| 1996-02-07 | $8.11 | $10.11 | 62,438 | — | — |
| 1996-02-06 | $8.11 | $10.11 | 52,313 | — | — |
| 1996-02-05 | $7.93 | $9.88 | 47,250 | — | — |
| 1996-02-02 | $7.89 | $9.83 | 104,288 | — | — |
| 1996-02-01 | $7.70 | $9.60 | 44,213 | — | — |
| 1996-01-31 | $7.33 | $9.14 | 568,350 | — | — |
| 1996-01-30 | $7.22 | $9.00 | 332,438 | — | — |
| 1996-01-29 | $7.26 | $9.05 | 58,725 | — | — |
| 1996-01-26 | $7.41 | $9.23 | 69,525 | — | — |
| 1996-01-25 | $7.44 | $9.28 | 318,263 | — | — |
| 1996-01-24 | $7.44 | $9.28 | 489,375 | — | — |
| 1996-01-23 | $7.85 | $9.79 | 110,700 | — | — |
| 1996-01-22 | $7.74 | $9.65 | 18,900 | — | — |
| 1996-01-19 | $7.59 | $9.46 | 132,975 | — | — |
| 1996-01-18 | $7.93 | $9.88 | 189,675 | — | — |
| 1996-01-17 | $8.00 | $9.97 | 58,050 | — | — |
| 1996-01-16 | $8.04 | $10.02 | 76,950 | — | — |
| 1996-01-15 | $8.00 | $9.97 | 17,550 | — | — |
| 1996-01-12 | $8.11 | $10.11 | 24,300 | — | — |
| 1996-01-11 | $8.22 | $10.25 | 16,875 | — | — |
| 1996-01-10 | $8.26 | $10.29 | 151,875 | — | — |
| 1996-01-09 | $8.19 | $10.20 | 14,513 | — | — |
| 1996-01-08 | $8.22 | $10.25 | 20,588 | — | — |
| 1996-01-05 | $8.00 | $9.97 | 67,838 | — | — |
| 1996-01-04 | $7.81 | $9.74 | 40,500 | — | — |
| 1996-01-03 | $8.11 | $10.11 | 20,588 | — | — |
| 1996-01-02 | $8.41 | $10.48 | 37,125 | — | — |