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
- 1996-03-14 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 | $6.67 | $6.72 | 24,000 | — | — |
| 1996-12-30 | $6.69 | $6.74 | 3,000 | — | — |
| 1996-12-27 | $6.65 | $6.70 | 4,200 | — | — |
| 1996-12-26 | $6.63 | $6.66 | 8,400 | — | — |
| 1996-12-24 | $6.71 | $6.74 | 0 | — | — |
| 1996-12-23 | $6.71 | $6.74 | 37,200 | — | — |
| 1996-12-20 | $6.63 | $6.66 | 128,400 | — | — |
| 1996-12-19 | $6.54 | $6.58 | 15,600 | — | — |
| 1996-12-18 | $6.44 | $6.47 | 14,400 | — | — |
| 1996-12-17 | $6.54 | $6.58 | 61,800 | — | — |
| 1996-12-16 | $6.56 | $6.60 | 28,200 | — | — |
| 1996-12-13 | $6.65 | $6.68 | 11,400 | — | — |
| 1996-12-12 | $6.73 | $6.76 | 17,400 | — | — |
| 1996-12-11 | $6.73 | $6.76 | 10,200 | — | — |
| 1996-12-10 | $6.83 | $6.87 | 9,000 | — | — |
| 1996-12-09 | $6.83 | $6.87 | 9,600 | — | — |
| 1996-12-06 | $6.77 | $6.81 | 18,000 | — | — |
| 1996-12-05 | $6.88 | $6.91 | 4,800 | — | — |
| 1996-12-04 | $6.96 | $7.00 | 17,400 | — | — |
| 1996-12-03 | $7.13 | $7.16 | 4,200 | — | — |
| 1996-12-02 | $7.19 | $7.23 | 16,200 | — | — |
| 1996-11-29 | $7.17 | $7.20 | 6,000 | — | — |
| 1996-11-27 | $7.23 | $7.27 | 23,400 | — | — |
| 1996-11-26 | $7.27 | $7.31 | 3,000 | — | — |
| 1996-11-25 | $7.31 | $7.35 | 23,400 | — | — |
| 1996-11-22 | $7.42 | $7.46 | 7,800 | — | — |
| 1996-11-21 | $7.54 | $7.58 | 3,000 | — | — |
| 1996-11-20 | $7.58 | $7.62 | 22,200 | — | — |
| 1996-11-19 | $7.42 | $7.46 | 12,600 | — | — |
| 1996-11-18 | $7.42 | $7.46 | 24,000 | — | — |
| 1996-11-15 | $7.52 | $7.56 | 9,000 | — | — |
| 1996-11-14 | $7.42 | $7.46 | 144,600 | — | — |
| 1996-11-13 | $7.38 | $7.41 | 7,800 | — | — |
| 1996-11-12 | $7.33 | $7.37 | 9,000 | — | — |
| 1996-11-11 | $7.33 | $7.37 | 600 | — | — |
| 1996-11-08 | $7.29 | $7.33 | 12,600 | — | — |
| 1996-11-07 | $7.27 | $7.31 | 7,200 | — | — |
| 1996-11-06 | $7.23 | $7.27 | 82,800 | — | — |
| 1996-11-05 | $7.02 | $7.06 | 61,200 | — | — |
| 1996-11-04 | $7.31 | $7.35 | 17,400 | — | — |
| 1996-11-01 | $7.44 | $7.48 | 3,600 | — | — |
| 1996-10-31 | $7.54 | $7.58 | 0 | — | — |
| 1996-10-30 | $7.54 | $7.58 | 600 | — | — |
| 1996-10-29 | $7.54 | $7.58 | 6,600 | — | — |
| 1996-10-28 | $7.54 | $7.58 | 600 | — | — |
| 1996-10-25 | $7.56 | $7.60 | 1,200 | — | — |
| 1996-10-24 | $7.58 | $7.62 | 1,200 | — | — |
| 1996-10-23 | $7.56 | $7.60 | 1,200 | — | — |
| 1996-10-22 | $7.56 | $7.60 | 77,400 | — | — |
| 1996-10-21 | $7.54 | $7.58 | 36,600 | — | — |
| 1996-10-18 | $7.71 | $7.75 | 31,800 | — | — |
| 1996-10-17 | $7.73 | $7.77 | 129,000 | — | — |
| 1996-10-16 | $8.15 | $8.19 | 4,200 | — | — |
| 1996-10-15 | $8.17 | $8.21 | 23,400 | — | — |
| 1996-10-14 | $8.13 | $8.17 | 1,800 | — | — |
| 1996-10-11 | $8.15 | $8.19 | 7,200 | — | — |
| 1996-10-10 | $8.25 | $8.29 | 13,200 | — | — |
| 1996-10-09 | $8.31 | $8.36 | 4,200 | — | — |
| 1996-10-08 | $8.38 | $8.42 | 4,200 | — | — |
| 1996-10-07 | $8.35 | $8.40 | 5,400 | — | — |
| 1996-10-04 | $8.29 | $8.34 | 18,000 | — | — |
| 1996-10-03 | $8.19 | $8.23 | 1,200 | — | — |
| 1996-10-02 | $8.15 | $8.19 | 13,200 | — | — |
| 1996-10-01 | $8.21 | $8.25 | 10,200 | — | — |
| 1996-09-30 | $8.17 | $8.21 | 6,000 | — | — |
| 1996-09-27 | $8.17 | $8.21 | 5,400 | — | — |
| 1996-09-26 | $8.13 | $8.17 | 33,600 | — | — |
| 1996-09-25 | $8.08 | $8.11 | 18,000 | — | — |
| 1996-09-24 | $8.25 | $8.27 | 13,200 | — | — |
| 1996-09-23 | $8.38 | $8.40 | 21,600 | — | — |
| 1996-09-20 | $8.38 | $8.40 | 5,400 | — | — |
| 1996-09-19 | $8.35 | $8.38 | 1,800 | — | — |
| 1996-09-18 | $8.35 | $8.38 | 3,600 | — | — |
| 1996-09-17 | $8.38 | $8.40 | 10,200 | — | — |
| 1996-09-16 | $8.35 | $8.38 | 0 | — | — |
| 1996-09-13 | $8.35 | $8.38 | 0 | — | — |
| 1996-09-12 | $8.35 | $8.38 | 12,000 | — | — |
| 1996-09-11 | $8.38 | $8.40 | 600 | — | — |
| 1996-09-10 | $8.33 | $8.36 | 9,600 | — | — |
| 1996-09-09 | $8.38 | $8.40 | 10,200 | — | — |
| 1996-09-06 | $8.33 | $8.36 | 1,200 | — | — |
| 1996-09-05 | $8.33 | $8.36 | 1,200 | — | — |
| 1996-09-04 | $8.38 | $8.40 | 3,000 | — | — |
| 1996-09-03 | $8.31 | $8.34 | 9,600 | — | — |
| 1996-08-30 | $8.27 | $8.29 | 9,000 | — | — |
| 1996-08-29 | $8.42 | $8.44 | 6,000 | — | — |
| 1996-08-28 | $8.35 | $8.38 | 3,000 | — | — |
| 1996-08-27 | $8.40 | $8.42 | 0 | — | — |
| 1996-08-26 | $8.40 | $8.42 | 1,800 | — | — |
| 1996-08-23 | $8.38 | $8.40 | 15,600 | — | — |
| 1996-08-22 | $8.23 | $8.25 | 5,400 | — | — |
| 1996-08-21 | $8.25 | $8.27 | 7,200 | — | — |
| 1996-08-20 | $8.10 | $8.13 | 18,600 | — | — |
| 1996-08-19 | $8.04 | $8.06 | 6,600 | — | — |
| 1996-08-16 | $8.10 | $8.13 | 22,200 | — | — |
| 1996-08-15 | $8.00 | $8.02 | 6,000 | — | — |
| 1996-08-14 | $7.94 | $7.96 | 7,200 | — | — |
| 1996-08-13 | $7.88 | $7.90 | 4,200 | — | — |
| 1996-08-12 | $7.88 | $7.90 | 9,000 | — | — |
| 1996-08-09 | $7.88 | $7.90 | 600 | — | — |
| 1996-08-08 | $7.88 | $7.90 | 1,800 | — | — |
| 1996-08-07 | $7.88 | $7.90 | 3,600 | — | — |
| 1996-08-06 | $7.83 | $7.85 | 1,200 | — | — |
| 1996-08-05 | $7.79 | $7.81 | 1,200 | — | — |
| 1996-08-02 | $7.83 | $7.85 | 6,000 | — | — |
| 1996-08-01 | $7.79 | $7.81 | 0 | — | — |
| 1996-07-31 | $7.79 | $7.81 | 15,000 | — | — |
| 1996-07-30 | $7.88 | $7.90 | 0 | — | — |
| 1996-07-29 | $7.88 | $7.90 | 3,600 | — | — |
| 1996-07-26 | $7.83 | $7.85 | 1,200 | — | — |
| 1996-07-25 | $7.83 | $7.85 | 9,600 | — | — |
| 1996-07-24 | $7.92 | $7.94 | 3,600 | — | — |
| 1996-07-23 | $7.94 | $7.96 | 1,200 | — | — |
| 1996-07-22 | $7.96 | $7.98 | 1,800 | — | — |
| 1996-07-19 | $7.96 | $7.98 | 21,000 | — | — |
| 1996-07-18 | $7.67 | $7.69 | 16,200 | — | — |
| 1996-07-17 | $7.65 | $7.67 | 72,600 | — | — |
| 1996-07-16 | $7.58 | $7.60 | 16,800 | — | — |
| 1996-07-15 | $7.75 | $7.77 | 6,000 | — | — |
| 1996-07-12 | $7.75 | $7.77 | 7,200 | — | — |
| 1996-07-11 | $7.83 | $7.85 | 0 | — | — |
| 1996-07-10 | $7.83 | $7.85 | 3,000 | — | — |
| 1996-07-09 | $7.88 | $7.90 | 3,600 | — | — |
| 1996-07-08 | $7.83 | $7.85 | 0 | — | — |
| 1996-07-05 | $7.83 | $7.85 | 0 | — | — |
| 1996-07-03 | $7.83 | $7.85 | 1,800 | — | — |
| 1996-07-02 | $7.83 | $7.85 | 12,600 | — | — |
| 1996-07-01 | $7.83 | $7.85 | 0 | — | — |
| 1996-06-28 | $7.83 | $7.85 | 51,000 | — | — |
| 1996-06-27 | $7.58 | $7.60 | 7,200 | — | — |
| 1996-06-26 | $7.67 | $7.67 | 45,600 | — | — |
| 1996-06-25 | $7.71 | $7.71 | 33,600 | — | — |
| 1996-06-24 | $7.71 | $7.71 | 3,600 | — | — |
| 1996-06-21 | $7.71 | $7.71 | 3,000 | — | — |
| 1996-06-20 | $7.73 | $7.73 | 1,200 | — | — |
| 1996-06-19 | $7.73 | $7.73 | 600 | — | — |
| 1996-06-18 | $7.75 | $7.75 | 9,000 | — | — |
| 1996-06-17 | $7.71 | $7.71 | 21,600 | — | — |
| 1996-06-14 | $7.63 | $7.63 | 16,800 | — | — |
| 1996-06-13 | $7.63 | $7.63 | 11,400 | — | — |
| 1996-06-12 | $7.79 | $7.79 | 45,000 | — | — |
| 1996-06-11 | $7.96 | $7.96 | 14,400 | — | — |
| 1996-06-10 | $8.08 | $8.08 | 27,000 | — | — |
| 1996-06-07 | $8.13 | $8.13 | 25,800 | — | — |
| 1996-06-06 | $8.33 | $8.33 | 12,000 | — | — |
| 1996-06-05 | $8.40 | $8.40 | 15,000 | — | — |
| 1996-06-04 | $8.42 | $8.42 | 7,200 | — | — |
| 1996-06-03 | $8.42 | $8.42 | 45,000 | — | — |
| 1996-05-31 | $8.44 | $8.44 | 12,000 | — | — |
| 1996-05-30 | $8.42 | $8.42 | 19,200 | — | — |
| 1996-05-29 | $8.31 | $8.31 | 13,800 | — | — |
| 1996-05-28 | $8.23 | $8.23 | 80,400 | — | — |
| 1996-05-24 | $8.00 | $8.00 | 132,600 | — | — |
| 1996-05-23 | $8.21 | $8.21 | 26,400 | — | — |
| 1996-05-22 | $8.44 | $8.44 | 25,800 | — | — |
| 1996-05-21 | $8.52 | $8.52 | 21,600 | — | — |
| 1996-05-20 | $8.58 | $8.58 | 3,600 | — | — |
| 1996-05-17 | $8.63 | $8.63 | 9,000 | — | — |
| 1996-05-16 | $8.69 | $8.69 | 600 | — | — |
| 1996-05-15 | $8.71 | $8.71 | 2,400 | — | — |
| 1996-05-14 | $8.73 | $8.73 | 7,200 | — | — |
| 1996-05-13 | $8.73 | $8.73 | 6,000 | — | — |
| 1996-05-10 | $8.77 | $8.77 | 6,000 | — | — |
| 1996-05-09 | $8.71 | $8.71 | 3,000 | — | — |
| 1996-05-08 | $8.75 | $8.75 | 10,200 | — | — |
| 1996-05-07 | $8.77 | $8.77 | 3,000 | — | — |
| 1996-05-06 | $8.79 | $8.79 | 24,000 | — | — |
| 1996-05-03 | $8.88 | $8.88 | 15,600 | — | — |
| 1996-05-02 | $8.94 | $8.94 | 7,200 | — | — |
| 1996-05-01 | $8.94 | $8.94 | 4,800 | — | — |
| 1996-04-30 | $8.94 | $8.94 | 18,000 | — | — |
| 1996-04-29 | $8.90 | $8.90 | 12,600 | — | — |
| 1996-04-26 | $8.83 | $8.83 | 4,200 | — | — |
| 1996-04-25 | $8.88 | $8.88 | 5,400 | — | — |
| 1996-04-24 | $8.88 | $8.88 | 10,800 | — | — |
| 1996-04-23 | $8.94 | $8.94 | 51,000 | — | — |
| 1996-04-22 | $8.90 | $8.90 | 6,000 | — | — |
| 1996-04-19 | $8.79 | $8.79 | 2,400 | — | — |
| 1996-04-18 | $8.79 | $8.79 | 6,000 | — | — |
| 1996-04-17 | $8.81 | $8.81 | 16,800 | — | — |
| 1996-04-16 | $8.90 | $8.90 | 7,800 | — | — |
| 1996-04-15 | $8.90 | $8.90 | 9,000 | — | — |
| 1996-04-12 | $8.83 | $8.83 | 24,600 | — | — |
| 1996-04-11 | $8.77 | $8.77 | 13,800 | — | — |
| 1996-04-10 | $8.77 | $8.77 | 42,000 | — | — |
| 1996-04-09 | $8.67 | $8.67 | 63,600 | — | — |
| 1996-04-08 | $8.56 | $8.56 | 21,000 | — | — |
| 1996-04-04 | $8.65 | $8.65 | 24,000 | — | — |
| 1996-04-03 | $8.77 | $8.77 | 0 | — | — |
| 1996-04-02 | $8.77 | $8.77 | 0 | — | — |
| 1996-04-01 | $8.77 | $8.77 | 0 | — | — |
| 1996-03-29 | $8.77 | $8.77 | 0 | — | — |
| 1996-03-28 | $8.77 | $8.77 | 0 | — | — |
| 1996-03-27 | $8.77 | $8.77 | 0 | — | — |
| 1996-03-26 | $8.77 | $8.77 | 19,200 | — | — |
| 1996-03-25 | $8.73 | $8.73 | 24,000 | — | — |
| 1996-03-22 | $8.90 | $8.90 | 6,000 | — | — |
| 1996-03-21 | $8.94 | $8.94 | 600 | — | — |
| 1996-03-20 | $8.92 | $8.92 | 19,800 | — | — |
| 1996-03-19 | $8.88 | $8.88 | 6,600 | — | — |
| 1996-03-18 | $8.92 | $8.92 | 37,200 | — | — |
| 1996-03-15 | $8.88 | $8.88 | 29,400 | — | — |
| 1996-03-14 | $9.02 | $9.02 | 229,200 | — | — |