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 | $10.04 | $12.81 | 147,894 | — | — |
| 1996-12-30 | $10.26 | $13.09 | 153,883 | — | — |
| 1996-12-27 | $10.34 | $13.19 | 80,627 | — | — |
| 1996-12-26 | $10.36 | $13.23 | 83,392 | — | — |
| 1996-12-24 | $10.53 | $13.43 | 129,925 | — | — |
| 1996-12-23 | $10.74 | $13.71 | 467,639 | — | — |
| 1996-12-20 | $10.53 | $13.43 | 577,293 | — | — |
| 1996-12-19 | $10.36 | $13.23 | 506,341 | — | — |
| 1996-12-18 | $9.93 | $12.67 | 480,540 | — | — |
| 1996-12-17 | $9.88 | $12.60 | 583,743 | — | — |
| 1996-12-16 | $9.82 | $12.53 | 188,438 | — | — |
| 1996-12-13 | $9.88 | $12.60 | 334,489 | — | — |
| 1996-12-12 | $9.85 | $12.57 | 253,401 | — | — |
| 1996-12-11 | $9.82 | $12.53 | 614,151 | — | — |
| 1996-12-10 | $9.55 | $12.19 | 361,672 | — | — |
| 1996-12-09 | $9.22 | $11.77 | 1,109,434 | — | — |
| 1996-12-06 | $9.12 | $11.63 | 401,295 | — | — |
| 1996-12-05 | $9.28 | $11.84 | 596,643 | — | — |
| 1996-12-04 | $9.44 | $12.05 | 375,955 | — | — |
| 1996-12-03 | $9.55 | $12.19 | 362,133 | — | — |
| 1996-12-02 | $9.60 | $12.26 | 111,957 | — | — |
| 1996-11-29 | $9.77 | $12.46 | 100,900 | — | — |
| 1996-11-27 | $9.77 | $12.46 | 111,957 | — | — |
| 1996-11-26 | $9.88 | $12.60 | 531,681 | — | — |
| 1996-11-25 | $9.84 | $12.53 | 487,635 | — | — |
| 1996-11-22 | $9.79 | $12.46 | 171,737 | — | — |
| 1996-11-21 | $9.72 | $12.36 | 126,746 | — | — |
| 1996-11-20 | $9.79 | $12.46 | 288,808 | — | — |
| 1996-11-19 | $9.84 | $12.53 | 372,015 | — | — |
| 1996-11-18 | $9.69 | $12.33 | 132,068 | — | — |
| 1996-11-15 | $9.69 | $12.33 | 250,107 | — | — |
| 1996-11-14 | $9.72 | $12.36 | 121,425 | — | — |
| 1996-11-13 | $9.69 | $12.33 | 433,453 | — | — |
| 1996-11-12 | $9.74 | $12.39 | 861,102 | — | — |
| 1996-11-11 | $9.72 | $12.36 | 330,411 | — | — |
| 1996-11-08 | $9.95 | $12.66 | 874,647 | — | — |
| 1996-11-07 | $9.51 | $12.10 | 476,509 | — | — |
| 1996-11-06 | $9.33 | $11.87 | 539,882 | — | — |
| 1996-11-05 | $9.33 | $11.87 | 1,058,962 | — | — |
| 1996-11-04 | $9.15 | $11.64 | 438,291 | — | — |
| 1996-11-01 | $8.99 | $11.44 | 599,869 | — | — |
| 1996-10-31 | $8.97 | $11.41 | 533,109 | — | — |
| 1996-10-30 | $8.84 | $11.24 | 665,661 | — | — |
| 1996-10-29 | $8.71 | $11.08 | 412,168 | — | — |
| 1996-10-28 | $8.55 | $10.88 | 567,456 | — | — |
| 1996-10-25 | $8.53 | $10.85 | 871,261 | — | — |
| 1996-10-24 | $8.37 | $10.65 | 351,697 | — | — |
| 1996-10-23 | $8.42 | $10.72 | 278,165 | — | — |
| 1996-10-22 | $8.29 | $10.55 | 188,668 | — | — |
| 1996-10-21 | $8.28 | $10.54 | 56,117 | — | — |
| 1996-10-18 | $8.29 | $10.55 | 208,503 | — | — |
| 1996-10-17 | $8.24 | $10.49 | 127,714 | — | — |
| 1996-10-16 | $8.37 | $10.65 | 90,948 | — | — |
| 1996-10-15 | $8.27 | $10.52 | 308,642 | — | — |
| 1996-10-14 | $8.27 | $10.52 | 244,301 | — | — |
| 1996-10-11 | $8.35 | $10.62 | 542,301 | — | — |
| 1996-10-10 | $8.27 | $10.52 | 292,678 | — | — |
| 1996-10-09 | $8.17 | $10.39 | 20,318 | — | — |
| 1996-10-08 | $8.17 | $10.39 | 36,282 | — | — |
| 1996-10-07 | $8.11 | $10.32 | 79,821 | — | — |
| 1996-10-04 | $8.19 | $10.42 | 147,548 | — | — |
| 1996-10-03 | $8.17 | $10.39 | 138,357 | — | — |
| 1996-10-02 | $8.06 | $10.26 | 358,470 | — | — |
| 1996-10-01 | $7.98 | $10.16 | 250,590 | — | — |
| 1996-09-30 | $8.06 | $10.26 | 74,984 | — | — |
| 1996-09-27 | $8.11 | $10.32 | 13,062 | — | — |
| 1996-09-26 | $8.06 | $10.26 | 59,987 | — | — |
| 1996-09-25 | $8.06 | $10.26 | 564,070 | — | — |
| 1996-09-24 | $8.24 | $10.49 | 540,849 | — | — |
| 1996-09-23 | $8.04 | $10.22 | 88,529 | — | — |
| 1996-09-20 | $8.01 | $10.19 | 208,019 | — | — |
| 1996-09-19 | $7.98 | $10.16 | 157,707 | — | — |
| 1996-09-18 | $8.06 | $10.26 | 278,649 | — | — |
| 1996-09-17 | $8.04 | $10.22 | 163,513 | — | — |
| 1996-09-16 | $8.22 | $10.45 | 311,061 | — | — |
| 1996-09-13 | $8.27 | $10.52 | 342,989 | — | — |
| 1996-09-12 | $8.17 | $10.39 | 250,590 | — | — |
| 1996-09-11 | $8.11 | $10.32 | 324,606 | — | — |
| 1996-09-10 | $7.98 | $10.16 | 524,885 | — | — |
| 1996-09-09 | $8.02 | $10.16 | 506,502 | — | — |
| 1996-09-06 | $7.78 | $9.85 | 303,804 | — | — |
| 1996-09-05 | $7.73 | $9.78 | 347,827 | — | — |
| 1996-09-04 | $7.73 | $9.78 | 649,696 | — | — |
| 1996-09-03 | $7.44 | $9.42 | 163,513 | — | — |
| 1996-08-30 | $7.54 | $9.55 | 835,462 | — | — |
| 1996-08-29 | $7.31 | $9.26 | 50,312 | — | — |
| 1996-08-28 | $7.29 | $9.23 | 48,860 | — | — |
| 1996-08-27 | $7.34 | $9.29 | 247,688 | — | — |
| 1996-08-26 | $7.31 | $9.26 | 18,867 | — | — |
| 1996-08-23 | $7.26 | $9.19 | 88,045 | — | — |
| 1996-08-22 | $7.21 | $9.13 | 124,811 | — | — |
| 1996-08-21 | $7.26 | $9.19 | 95,302 | — | — |
| 1996-08-20 | $7.25 | $9.18 | 185,282 | — | — |
| 1996-08-19 | $7.26 | $9.19 | 260,749 | — | — |
| 1996-08-16 | $7.23 | $9.16 | 31,928 | — | — |
| 1996-08-15 | $7.18 | $9.09 | 39,669 | — | — |
| 1996-08-14 | $7.21 | $9.13 | 362,824 | — | — |
| 1996-08-13 | $7.16 | $9.06 | 127,714 | — | — |
| 1996-08-12 | $7.18 | $9.09 | 726,131 | — | — |
| 1996-08-09 | $7.11 | $9.00 | 399,106 | — | — |
| 1996-08-08 | $7.11 | $9.00 | 184,798 | — | — |
| 1996-08-07 | $7.15 | $9.05 | 99,656 | — | — |
| 1996-08-06 | $7.13 | $9.03 | 553,427 | — | — |
| 1996-08-05 | $7.18 | $9.09 | 918,186 | — | — |
| 1996-08-02 | $7.05 | $8.93 | 192,538 | — | — |
| 1996-08-01 | $7.00 | $8.87 | 49,828 | — | — |
| 1996-07-31 | $6.98 | $8.83 | 1,014,939 | — | — |
| 1996-07-30 | $6.98 | $8.83 | 33,864 | — | — |
| 1996-07-29 | $6.99 | $8.85 | 1,204,575 | — | — |
| 1996-07-26 | $7.08 | $8.96 | 55,149 | — | — |
| 1996-07-25 | $7.05 | $8.93 | 154,321 | — | — |
| 1996-07-24 | $7.03 | $8.90 | 103,042 | — | — |
| 1996-07-23 | $7.11 | $9.00 | 898,352 | — | — |
| 1996-07-22 | $7.05 | $8.93 | 584,872 | — | — |
| 1996-07-19 | $7.03 | $8.91 | 574,713 | — | — |
| 1996-07-18 | $7.03 | $8.90 | 108,363 | — | — |
| 1996-07-17 | $7.00 | $8.87 | 240,915 | — | — |
| 1996-07-16 | $6.92 | $8.77 | 11,610 | — | — |
| 1996-07-15 | $6.98 | $8.83 | 152,386 | — | — |
| 1996-07-12 | $6.90 | $8.74 | 100,139 | — | — |
| 1996-07-11 | $6.92 | $8.77 | 143,678 | — | — |
| 1996-07-10 | $7.00 | $8.87 | 78,370 | — | — |
| 1996-07-09 | $7.05 | $8.92 | 71,597 | — | — |
| 1996-07-08 | $6.95 | $8.80 | 166,899 | — | — |
| 1996-07-05 | $6.95 | $8.80 | 1,451 | — | — |
| 1996-07-03 | $7.00 | $8.87 | 163,029 | — | — |
| 1996-07-02 | $6.95 | $8.80 | 260,266 | — | — |
| 1996-07-01 | $6.98 | $8.83 | 432,486 | — | — |
| 1996-06-28 | $7.05 | $8.93 | 121,425 | — | — |
| 1996-06-27 | $7.11 | $9.00 | 138,841 | — | — |
| 1996-06-26 | $7.11 | $9.00 | 76,435 | — | — |
| 1996-06-25 | $7.14 | $9.05 | 149,000 | — | — |
| 1996-06-24 | $7.14 | $9.05 | 55,633 | — | — |
| 1996-06-21 | $7.16 | $9.06 | 8,708 | — | — |
| 1996-06-20 | $7.16 | $9.06 | 21,286 | — | — |
| 1996-06-19 | $7.21 | $9.13 | 360,889 | — | — |
| 1996-06-18 | $7.21 | $9.13 | 340,087 | — | — |
| 1996-06-17 | $7.26 | $9.19 | 478,927 | — | — |
| 1996-06-14 | $7.29 | $9.23 | 308,158 | — | — |
| 1996-06-13 | $7.18 | $9.09 | 198,344 | — | — |
| 1996-06-12 | $7.16 | $9.06 | 216,243 | — | — |
| 1996-06-11 | $7.16 | $9.06 | 42,088 | — | — |
| 1996-06-10 | $7.16 | $9.06 | 31,928 | — | — |
| 1996-06-07 | $7.16 | $9.06 | 387,496 | — | — |
| 1996-06-06 | $7.13 | $9.03 | 50,312 | — | — |
| 1996-06-05 | $7.18 | $9.09 | 5,805 | — | — |
| 1996-06-04 | $7.13 | $8.98 | 106,912 | — | — |
| 1996-06-03 | $7.18 | $9.04 | 28,058 | — | — |
| 1996-05-31 | $7.13 | $8.98 | 147,065 | — | — |
| 1996-05-30 | $7.13 | $8.98 | 146,097 | — | — |
| 1996-05-29 | $7.14 | $9.00 | 103,526 | — | — |
| 1996-05-28 | $7.16 | $9.01 | 102,074 | — | — |
| 1996-05-24 | $7.21 | $9.08 | 82,724 | — | — |
| 1996-05-23 | $7.21 | $9.08 | 305,256 | — | — |
| 1996-05-22 | $7.16 | $9.01 | 56,601 | — | — |
| 1996-05-21 | $7.21 | $9.08 | 70,146 | — | — |
| 1996-05-20 | $7.20 | $9.06 | 35,799 | — | — |
| 1996-05-17 | $7.20 | $9.06 | 44,023 | — | — |
| 1996-05-16 | $7.18 | $9.04 | 12,094 | — | — |
| 1996-05-15 | $7.18 | $9.04 | 172,220 | — | — |
| 1996-05-14 | $7.18 | $9.04 | 98,204 | — | — |
| 1996-05-13 | $7.18 | $9.04 | 93,367 | — | — |
| 1996-05-10 | $7.23 | $9.11 | 718,875 | — | — |
| 1996-05-09 | $7.18 | $9.04 | 246,236 | — | — |
| 1996-05-08 | $7.23 | $9.11 | 199,311 | — | — |
| 1996-05-07 | $7.29 | $9.17 | 72,565 | — | — |
| 1996-05-06 | $7.29 | $9.17 | 70,146 | — | — |
| 1996-05-03 | $7.34 | $9.24 | 107,396 | — | — |
| 1996-05-02 | $7.39 | $9.31 | 142,711 | — | — |
| 1996-05-01 | $7.52 | $9.47 | 432,486 | — | — |
| 1996-04-30 | $7.54 | $9.50 | 552,943 | — | — |
| 1996-04-29 | $7.49 | $9.44 | 533,109 | — | — |
| 1996-04-26 | $7.52 | $9.47 | 38,701 | — | — |
| 1996-04-25 | $7.57 | $9.53 | 180,444 | — | — |
| 1996-04-24 | $7.57 | $9.53 | 33,864 | — | — |
| 1996-04-23 | $7.60 | $9.57 | 30,477 | — | — |
| 1996-04-22 | $7.60 | $9.57 | 293,162 | — | — |
| 1996-04-19 | $7.49 | $9.44 | 174,639 | — | — |
| 1996-04-18 | $7.44 | $9.37 | 617,284 | — | — |
| 1996-04-17 | $7.42 | $9.34 | 127,714 | — | — |
| 1996-04-16 | $7.34 | $9.24 | 685,495 | — | — |
| 1996-04-15 | $7.31 | $9.21 | 320,736 | — | — |
| 1996-04-12 | $7.29 | $9.17 | 166,415 | — | — |
| 1996-04-11 | $7.29 | $9.17 | 152,870 | — | — |
| 1996-04-10 | $7.29 | $9.17 | 64,825 | — | — |
| 1996-04-09 | $7.34 | $9.24 | 118,039 | — | — |
| 1996-04-08 | $7.23 | $9.11 | 49,828 | — | — |
| 1996-04-04 | $7.34 | $9.24 | 16,448 | — | — |
| 1996-04-03 | $7.29 | $9.17 | 40,152 | — | — |
| 1996-04-02 | $7.26 | $9.14 | 91,915 | — | — |
| 1996-04-01 | $7.29 | $9.17 | 60,954 | — | — |
| 1996-03-29 | $7.18 | $9.04 | 44,990 | — | — |
| 1996-03-28 | $7.21 | $9.08 | 40,636 | — | — |
| 1996-03-27 | $7.23 | $9.11 | 74,500 | — | — |
| 1996-03-26 | $7.23 | $9.11 | 83,208 | — | — |
| 1996-03-25 | $7.34 | $9.24 | 42,571 | — | — |
| 1996-03-22 | $7.36 | $9.27 | 74,500 | — | — |
| 1996-03-21 | $7.42 | $9.34 | 33,864 | — | — |
| 1996-03-20 | $7.47 | $9.40 | 136,905 | — | — |
| 1996-03-19 | $7.47 | $9.40 | 341,538 | — | — |
| 1996-03-18 | $7.47 | $9.40 | 314,447 | — | — |
| 1996-03-15 | $7.34 | $9.24 | 1,010,101 | — | — |
| 1996-03-14 | $7.26 | $9.14 | 146,581 | — | — |
| 1996-03-13 | $7.21 | $9.08 | 50,312 | — | — |
| 1996-03-12 | $7.18 | $9.04 | 34,831 | — | — |
| 1996-03-11 | $7.21 | $9.08 | 31,445 | — | — |
| 1996-03-08 | $7.29 | $9.17 | 198,827 | — | — |
| 1996-03-07 | $7.44 | $9.37 | 110,782 | — | — |
| 1996-03-06 | $7.36 | $9.27 | 103,042 | — | — |
| 1996-03-05 | $7.36 | $9.22 | 135,454 | — | — |
| 1996-03-04 | $7.39 | $9.26 | 115,620 | — | — |
| 1996-03-01 | $7.44 | $9.32 | 196,409 | — | — |
| 1996-02-29 | $7.47 | $9.35 | 97,721 | — | — |
| 1996-02-28 | $7.53 | $9.43 | 479,895 | — | — |
| 1996-02-27 | $7.39 | $9.26 | 173,672 | — | — |
| 1996-02-26 | $7.42 | $9.29 | 82,240 | — | — |
| 1996-02-23 | $7.39 | $9.26 | 26,607 | — | — |
| 1996-02-22 | $7.39 | $9.26 | 59,019 | — | — |
| 1996-02-21 | $7.34 | $9.19 | 30,961 | — | — |
| 1996-02-20 | $7.34 | $9.19 | 116,104 | — | — |
| 1996-02-16 | $7.34 | $9.19 | 169,802 | — | — |
| 1996-02-15 | $7.47 | $9.35 | 121,909 | — | — |
| 1996-02-14 | $7.52 | $9.42 | 244,785 | — | — |
| 1996-02-13 | $7.57 | $9.48 | 59,503 | — | — |
| 1996-02-12 | $7.57 | $9.48 | 199,311 | — | — |
| 1996-02-09 | $7.54 | $9.45 | 357,986 | — | — |
| 1996-02-08 | $7.36 | $9.22 | 29,510 | — | — |
| 1996-02-07 | $7.36 | $9.22 | 159,642 | — | — |
| 1996-02-06 | $7.47 | $9.35 | 118,522 | — | — |
| 1996-02-05 | $7.47 | $9.35 | 2,903 | — | — |
| 1996-02-02 | $7.43 | $9.30 | 17,899 | — | — |
| 1996-02-01 | $7.43 | $9.30 | 122,393 | — | — |
| 1996-01-31 | $7.42 | $9.29 | 50,795 | — | — |
| 1996-01-30 | $7.38 | $9.24 | 201,730 | — | — |
| 1996-01-29 | $7.34 | $9.19 | 89,013 | — | — |
| 1996-01-26 | $7.36 | $9.22 | 21,286 | — | — |
| 1996-01-25 | $7.44 | $9.32 | 185,282 | — | — |
| 1996-01-24 | $7.44 | $9.32 | 17,416 | — | — |
| 1996-01-23 | $7.39 | $9.26 | 73,532 | — | — |
| 1996-01-22 | $7.45 | $9.34 | 107,396 | — | — |
| 1996-01-19 | $7.52 | $9.42 | 34,831 | — | — |
| 1996-01-18 | $7.52 | $9.42 | 186,733 | — | — |
| 1996-01-17 | $7.49 | $9.38 | 93,850 | — | — |
| 1996-01-16 | $7.54 | $9.45 | 373,467 | — | — |
| 1996-01-15 | $7.70 | $9.64 | 6,773 | — | — |
| 1996-01-12 | $7.70 | $9.64 | 55,149 | — | — |
| 1996-01-11 | $7.75 | $9.71 | 118,039 | — | — |
| 1996-01-10 | $7.80 | $9.77 | 289,775 | — | — |
| 1996-01-09 | $7.93 | $9.94 | 436,840 | — | — |
| 1996-01-08 | $7.91 | $9.90 | 62,889 | — | — |
| 1996-01-05 | $7.88 | $9.87 | 278,649 | — | — |
| 1996-01-04 | $7.86 | $9.84 | 190,120 | — | — |
| 1996-01-03 | $7.86 | $9.84 | 159,642 | — | — |
| 1996-01-02 | $7.86 | $9.84 | 439,742 | — | — |