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
- 1980-09-18 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 | $7.88 | $10.79 | 3,279 | — | — |
| 1996-12-30 | $7.88 | $10.79 | 15,502 | — | — |
| 1996-12-27 | $7.88 | $10.79 | 2,087 | — | — |
| 1996-12-26 | $7.88 | $10.79 | 1,789 | — | — |
| 1996-12-24 | $7.88 | $10.79 | 0 | — | — |
| 1996-12-23 | $7.88 | $10.79 | 10,136 | — | — |
| 1996-12-20 | $8.05 | $11.02 | 20,570 | — | — |
| 1996-12-19 | $7.88 | $10.79 | 2,683 | — | — |
| 1996-12-18 | $7.80 | $10.67 | 8,645 | — | — |
| 1996-12-17 | $7.84 | $10.73 | 11,925 | — | — |
| 1996-12-16 | $7.84 | $10.73 | 39,948 | — | — |
| 1996-12-13 | $7.88 | $10.79 | 298 | — | — |
| 1996-12-12 | $7.88 | $10.79 | 596 | — | — |
| 1996-12-11 | $7.72 | $10.56 | 5,366 | — | — |
| 1996-12-10 | $7.80 | $10.67 | 14,012 | — | — |
| 1996-12-09 | $7.72 | $10.56 | 15,204 | — | — |
| 1996-12-06 | $7.84 | $10.72 | 22,955 | — | — |
| 1996-12-05 | $7.92 | $10.84 | 7,453 | — | — |
| 1996-12-04 | $8.05 | $11.02 | 1,491 | — | — |
| 1996-12-03 | $7.99 | $10.93 | 17,887 | — | — |
| 1996-12-02 | $7.97 | $10.90 | 62,307 | — | — |
| 1996-11-29 | $7.97 | $10.90 | 11,030 | — | — |
| 1996-11-27 | $7.97 | $10.90 | 8,944 | — | — |
| 1996-11-26 | $7.97 | $10.81 | 596 | — | — |
| 1996-11-25 | $7.97 | $10.81 | 0 | — | — |
| 1996-11-22 | $7.97 | $10.81 | 8,944 | — | — |
| 1996-11-21 | $8.05 | $10.92 | 596 | — | — |
| 1996-11-20 | $7.97 | $10.81 | 13,714 | — | — |
| 1996-11-19 | $8.09 | $10.98 | 2,683 | — | — |
| 1996-11-18 | $7.92 | $10.75 | 0 | — | — |
| 1996-11-15 | $7.92 | $10.75 | 0 | — | — |
| 1996-11-14 | $7.92 | $10.75 | 18,483 | — | — |
| 1996-11-13 | $7.97 | $10.81 | 2,683 | — | — |
| 1996-11-12 | $8.01 | $10.87 | 17,589 | — | — |
| 1996-11-11 | $7.97 | $10.81 | 10,136 | — | — |
| 1996-11-08 | $7.88 | $10.69 | 2,087 | — | — |
| 1996-11-07 | $7.88 | $10.69 | 13,714 | — | — |
| 1996-11-06 | $7.98 | $10.83 | 22,657 | — | — |
| 1996-11-05 | $7.94 | $10.77 | 59,326 | — | — |
| 1996-11-04 | $7.88 | $10.69 | 9,838 | — | — |
| 1996-11-01 | $7.67 | $10.41 | 97,187 | — | — |
| 1996-10-31 | $7.76 | $10.52 | 20,570 | — | — |
| 1996-10-30 | $7.76 | $10.52 | 2,981 | — | — |
| 1996-10-29 | $7.72 | $10.47 | 10,732 | — | — |
| 1996-10-28 | $7.80 | $10.58 | 68,269 | — | — |
| 1996-10-25 | $7.67 | $10.41 | 61,711 | — | — |
| 1996-10-24 | $7.30 | $9.90 | 0 | — | — |
| 1996-10-23 | $7.30 | $9.90 | 1,789 | — | — |
| 1996-10-22 | $7.30 | $9.90 | 29,216 | — | — |
| 1996-10-21 | $7.42 | $10.06 | 6,261 | — | — |
| 1996-10-18 | $7.30 | $9.90 | 39,650 | — | — |
| 1996-10-17 | $7.30 | $9.90 | 298 | — | — |
| 1996-10-16 | $7.30 | $9.90 | 9,540 | — | — |
| 1996-10-15 | $7.30 | $9.90 | 46,805 | — | — |
| 1996-10-14 | $7.21 | $9.78 | 23,551 | — | — |
| 1996-10-11 | $7.21 | $9.78 | 44,420 | — | — |
| 1996-10-10 | $7.04 | $9.56 | 20,868 | — | — |
| 1996-10-09 | $7.21 | $9.78 | 17,589 | — | — |
| 1996-10-08 | $7.20 | $9.77 | 43,943 | — | — |
| 1996-10-07 | $7.20 | $9.77 | 12,789 | — | — |
| 1996-10-04 | $7.20 | $9.77 | 18,364 | — | — |
| 1996-10-03 | $7.05 | $9.57 | 29,186 | — | — |
| 1996-10-02 | $7.09 | $9.62 | 5,575 | — | — |
| 1996-10-01 | $7.03 | $9.54 | 13,445 | — | — |
| 1996-09-30 | $6.98 | $9.46 | 19,676 | — | — |
| 1996-09-27 | $7.09 | $9.62 | 6,231 | — | — |
| 1996-09-26 | $7.09 | $9.62 | 29,842 | — | — |
| 1996-09-25 | $6.96 | $9.44 | 20,004 | — | — |
| 1996-09-24 | $6.98 | $9.46 | 5,575 | — | — |
| 1996-09-23 | $6.98 | $9.46 | 107,890 | — | — |
| 1996-09-20 | $7.01 | $9.52 | 33,121 | — | — |
| 1996-09-19 | $6.98 | $9.46 | 14,429 | — | — |
| 1996-09-18 | $6.98 | $9.46 | 15,085 | — | — |
| 1996-09-17 | $7.01 | $9.52 | 83,623 | — | — |
| 1996-09-16 | $6.78 | $9.21 | 50,829 | — | — |
| 1996-09-13 | $6.78 | $9.21 | 61,323 | — | — |
| 1996-09-12 | $6.71 | $9.10 | 27,546 | — | — |
| 1996-09-11 | $6.63 | $9.00 | 4,263 | — | — |
| 1996-09-10 | $6.78 | $9.21 | 22,955 | — | — |
| 1996-09-09 | $6.65 | $9.02 | 32,793 | — | — |
| 1996-09-06 | $6.56 | $8.90 | 3,279 | — | — |
| 1996-09-05 | $6.56 | $8.90 | 10,822 | — | — |
| 1996-09-04 | $6.63 | $9.00 | 36,400 | — | — |
| 1996-09-03 | $6.63 | $8.99 | 40,336 | — | — |
| 1996-08-30 | $6.56 | $8.90 | 11,150 | — | — |
| 1996-08-29 | $6.63 | $9.00 | 20,660 | — | — |
| 1996-08-28 | $6.56 | $8.82 | 328 | — | — |
| 1996-08-27 | $6.67 | $8.98 | 3,279 | — | — |
| 1996-08-26 | $6.56 | $8.82 | 6,231 | — | — |
| 1996-08-23 | $6.56 | $8.82 | 984 | — | — |
| 1996-08-22 | $6.56 | $8.82 | 18,692 | — | — |
| 1996-08-21 | $6.56 | $8.82 | 19,676 | — | — |
| 1996-08-20 | $6.56 | $8.82 | 0 | — | — |
| 1996-08-19 | $6.56 | $8.82 | 20,004 | — | — |
| 1996-08-16 | $6.63 | $8.93 | 50,174 | — | — |
| 1996-08-15 | $6.48 | $8.72 | 15,413 | — | — |
| 1996-08-14 | $6.56 | $8.82 | 19,020 | — | — |
| 1996-08-13 | $6.56 | $8.82 | 56,732 | — | — |
| 1996-08-12 | $6.56 | $8.82 | 6,231 | — | — |
| 1996-08-09 | $6.63 | $8.93 | 75,424 | — | — |
| 1996-08-08 | $6.40 | $8.62 | 3,607 | — | — |
| 1996-08-07 | $6.40 | $8.62 | 6,559 | — | — |
| 1996-08-06 | $6.56 | $8.82 | 39,024 | — | — |
| 1996-08-05 | $6.33 | $8.52 | 6,559 | — | — |
| 1996-08-02 | $6.40 | $8.62 | 8,854 | — | — |
| 1996-08-01 | $6.37 | $8.57 | 29,842 | — | — |
| 1996-07-31 | $6.18 | $8.31 | 41,319 | — | — |
| 1996-07-30 | $6.10 | $8.21 | 656 | — | — |
| 1996-07-29 | $6.10 | $8.21 | 4,591 | — | — |
| 1996-07-26 | $6.02 | $8.11 | 4,263 | — | — |
| 1996-07-25 | $6.02 | $8.11 | 984 | — | — |
| 1996-07-24 | $5.95 | $8.00 | 1,640 | — | — |
| 1996-07-23 | $6.10 | $8.21 | 3,935 | — | — |
| 1996-07-22 | $6.10 | $8.21 | 2,951 | — | — |
| 1996-07-19 | $6.25 | $8.41 | 17,380 | — | — |
| 1996-07-18 | $6.18 | $8.31 | 60,339 | — | — |
| 1996-07-17 | $6.18 | $8.31 | 11,478 | — | — |
| 1996-07-16 | $5.98 | $8.06 | 28,858 | — | — |
| 1996-07-15 | $6.14 | $8.26 | 20,332 | — | — |
| 1996-07-12 | $6.18 | $8.31 | 2,951 | — | — |
| 1996-07-11 | $6.02 | $8.11 | 14,757 | — | — |
| 1996-07-10 | $6.25 | $8.41 | 9,510 | — | — |
| 1996-07-09 | $6.56 | $8.82 | 19,020 | — | — |
| 1996-07-08 | $6.33 | $8.52 | 3,607 | — | — |
| 1996-07-05 | $6.33 | $8.52 | 984 | — | — |
| 1996-07-03 | $6.40 | $8.62 | 11,478 | — | — |
| 1996-07-02 | $6.40 | $8.62 | 20,988 | — | — |
| 1996-07-01 | $6.48 | $8.72 | 29,842 | — | — |
| 1996-06-28 | $6.52 | $8.77 | 26,890 | — | — |
| 1996-06-27 | $6.40 | $8.62 | 4,919 | — | — |
| 1996-06-26 | $6.40 | $8.62 | 1,640 | — | — |
| 1996-06-25 | $6.40 | $8.62 | 26,235 | — | — |
| 1996-06-24 | $6.40 | $8.62 | 1,968 | — | — |
| 1996-06-21 | $6.40 | $8.62 | 1,968 | — | — |
| 1996-06-20 | $6.48 | $8.72 | 10,166 | — | — |
| 1996-06-19 | $6.48 | $8.72 | 28,202 | — | — |
| 1996-06-18 | $6.40 | $8.62 | 1,640 | — | — |
| 1996-06-17 | $6.44 | $8.67 | 7,542 | — | — |
| 1996-06-14 | $6.58 | $8.86 | 32,137 | — | — |
| 1996-06-13 | $6.48 | $8.72 | 27,546 | — | — |
| 1996-06-12 | $6.48 | $8.72 | 1,312 | — | — |
| 1996-06-11 | $6.56 | $8.82 | 9,510 | — | — |
| 1996-06-10 | $6.63 | $8.93 | 35,417 | — | — |
| 1996-06-07 | $6.63 | $8.93 | 18,364 | — | — |
| 1996-06-06 | $6.63 | $8.93 | 13,773 | — | — |
| 1996-06-05 | $6.63 | $8.93 | 9,182 | — | — |
| 1996-06-04 | $6.78 | $9.13 | 12,133 | — | — |
| 1996-06-03 | $6.63 | $8.93 | 29,514 | — | — |
| 1996-05-31 | $6.71 | $9.03 | 49,190 | — | — |
| 1996-05-30 | $6.63 | $8.93 | 41,975 | — | — |
| 1996-05-29 | $6.63 | $8.93 | 1,640 | — | — |
| 1996-05-28 | $6.70 | $8.95 | 50,174 | — | — |
| 1996-05-24 | $6.71 | $8.96 | 6,559 | — | — |
| 1996-05-23 | $6.78 | $9.06 | 49,190 | — | — |
| 1996-05-22 | $6.56 | $8.76 | 3,279 | — | — |
| 1996-05-21 | $6.58 | $8.78 | 7,870 | — | — |
| 1996-05-20 | $6.56 | $8.76 | 20,660 | — | — |
| 1996-05-17 | $6.56 | $8.76 | 656 | — | — |
| 1996-05-16 | $6.56 | $8.76 | 6,887 | — | — |
| 1996-05-15 | $6.56 | $8.76 | 27,546 | — | — |
| 1996-05-14 | $6.63 | $8.86 | 29,186 | — | — |
| 1996-05-13 | $6.59 | $8.81 | 12,133 | — | — |
| 1996-05-10 | $6.60 | $8.82 | 18,036 | — | — |
| 1996-05-09 | $6.56 | $8.76 | 10,822 | — | — |
| 1996-05-08 | $6.56 | $8.76 | 42,959 | — | — |
| 1996-05-07 | $6.71 | $8.96 | 9,838 | — | — |
| 1996-05-06 | $6.56 | $8.76 | 5,903 | — | — |
| 1996-05-03 | $6.56 | $8.76 | 3,607 | — | — |
| 1996-05-02 | $6.56 | $8.76 | 18,692 | — | — |
| 1996-05-01 | $6.52 | $8.71 | 24,595 | — | — |
| 1996-04-30 | $6.54 | $8.74 | 17,380 | — | — |
| 1996-04-29 | $6.56 | $8.76 | 519,772 | — | — |
| 1996-04-26 | $6.49 | $8.67 | 24,923 | — | — |
| 1996-04-25 | $6.40 | $8.55 | 4,263 | — | — |
| 1996-04-24 | $6.49 | $8.67 | 51,485 | — | — |
| 1996-04-23 | $6.40 | $8.55 | 4,591 | — | — |
| 1996-04-22 | $6.44 | $8.60 | 22,627 | — | — |
| 1996-04-19 | $6.40 | $8.55 | 29,186 | — | — |
| 1996-04-18 | $6.56 | $8.76 | 6,559 | — | — |
| 1996-04-17 | $6.40 | $8.55 | 16,397 | — | — |
| 1996-04-16 | $6.48 | $8.66 | 36,072 | — | — |
| 1996-04-15 | $6.48 | $8.65 | 24,923 | — | — |
| 1996-04-12 | $6.40 | $8.55 | 140,355 | — | — |
| 1996-04-11 | $6.27 | $8.37 | 129,533 | — | — |
| 1996-04-10 | $6.29 | $8.40 | 57,388 | — | — |
| 1996-04-09 | $6.31 | $8.43 | 46,566 | — | — |
| 1996-04-08 | $6.25 | $8.35 | 6,559 | — | — |
| 1996-04-04 | $6.29 | $8.40 | 0 | — | — |
| 1996-04-03 | $6.29 | $8.40 | 11,478 | — | — |
| 1996-04-02 | $6.25 | $8.35 | 25,579 | — | — |
| 1996-04-01 | $6.31 | $8.43 | 249,556 | — | — |
| 1996-03-29 | $6.18 | $8.25 | 52,141 | — | — |
| 1996-03-28 | $6.18 | $8.25 | 24,595 | — | — |
| 1996-03-27 | $6.18 | $8.25 | 30,170 | — | — |
| 1996-03-26 | $6.18 | $8.25 | 20,332 | — | — |
| 1996-03-25 | $6.18 | $8.25 | 984 | — | — |
| 1996-03-22 | $6.25 | $8.35 | 1,968 | — | — |
| 1996-03-21 | $6.18 | $8.25 | 2,951 | — | — |
| 1996-03-20 | $6.18 | $8.25 | 39,024 | — | — |
| 1996-03-19 | $6.18 | $8.25 | 46,238 | — | — |
| 1996-03-18 | $6.18 | $8.25 | 55,748 | — | — |
| 1996-03-15 | $6.18 | $8.25 | 248,900 | — | — |
| 1996-03-14 | $6.18 | $8.25 | 60,995 | — | — |
| 1996-03-13 | $5.95 | $7.94 | 37,712 | — | — |
| 1996-03-12 | $5.98 | $7.99 | 20,332 | — | — |
| 1996-03-11 | $5.87 | $7.84 | 35,745 | — | — |
| 1996-03-08 | $5.87 | $7.84 | 65,586 | — | — |
| 1996-03-07 | $5.98 | $7.99 | 2,951 | — | — |
| 1996-03-06 | $6.02 | $8.04 | 12,133 | — | — |
| 1996-03-05 | $6.02 | $8.04 | 5,903 | — | — |
| 1996-03-04 | $6.02 | $8.04 | 27,546 | — | — |
| 1996-03-01 | $5.98 | $7.99 | 75,096 | — | — |
| 1996-02-29 | $5.87 | $7.84 | 134,780 | — | — |
| 1996-02-28 | $6.18 | $8.25 | 18,692 | — | — |
| 1996-02-27 | $6.02 | $7.97 | 167,245 | — | — |
| 1996-02-26 | $5.79 | $7.67 | 41,975 | — | — |
| 1996-02-23 | $5.64 | $7.47 | 19,676 | — | — |
| 1996-02-22 | $5.64 | $7.47 | 10,494 | — | — |
| 1996-02-21 | $5.64 | $7.47 | 35,745 | — | — |
| 1996-02-20 | $5.87 | $7.77 | 36,072 | — | — |
| 1996-02-16 | $5.79 | $7.67 | 41,647 | — | — |
| 1996-02-15 | $5.79 | $7.67 | 44,927 | — | — |
| 1996-02-14 | $5.60 | $7.42 | 16,725 | — | — |
| 1996-02-13 | $5.49 | $7.27 | 1,640 | — | — |
| 1996-02-12 | $5.60 | $7.42 | 51,485 | — | — |
| 1996-02-09 | $5.57 | $7.37 | 64,930 | — | — |
| 1996-02-08 | $5.45 | $7.22 | 41,975 | — | — |
| 1996-02-07 | $5.57 | $7.37 | 4,919 | — | — |
| 1996-02-06 | $5.49 | $7.27 | 3,607 | — | — |
| 1996-02-05 | $5.41 | $7.17 | 23,283 | — | — |
| 1996-02-02 | $5.53 | $7.32 | 91,165 | — | — |
| 1996-02-01 | $5.57 | $7.37 | 22,955 | — | — |
| 1996-01-31 | $5.41 | $7.17 | 13,445 | — | — |
| 1996-01-30 | $5.51 | $7.30 | 20,332 | — | — |
| 1996-01-29 | $5.31 | $7.03 | 7,214 | — | — |
| 1996-01-26 | $5.26 | $6.97 | 9,182 | — | — |
| 1996-01-25 | $5.26 | $6.97 | 66,570 | — | — |
| 1996-01-24 | $5.18 | $6.86 | 7,214 | — | — |
| 1996-01-23 | $5.23 | $6.93 | 5,903 | — | — |
| 1996-01-22 | $5.30 | $7.02 | 32,793 | — | — |
| 1996-01-19 | $5.29 | $7.00 | 7,870 | — | — |
| 1996-01-18 | $5.37 | $7.10 | 17,052 | — | — |
| 1996-01-17 | $5.41 | $7.17 | 9,182 | — | — |
| 1996-01-16 | $5.33 | $7.06 | 16,397 | — | — |
| 1996-01-15 | $5.26 | $6.97 | 11,806 | — | — |
| 1996-01-12 | $5.03 | $6.66 | 81,983 | — | — |
| 1996-01-11 | $5.22 | $6.91 | 20,332 | — | — |
| 1996-01-10 | $5.14 | $6.80 | 27,546 | — | — |
| 1996-01-09 | $5.26 | $6.97 | 62,635 | — | — |
| 1996-01-08 | $5.57 | $7.37 | 1,640 | — | — |
| 1996-01-05 | $5.49 | $7.27 | 40,991 | — | — |
| 1996-01-04 | $5.49 | $7.27 | 18,364 | — | — |
| 1996-01-03 | $5.62 | $7.44 | 8,198 | — | — |
| 1996-01-02 | $5.57 | $7.37 | 41,975 | — | — |