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
- 1989-07-13 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 | $10.15 | $11.64 | 500 | — | — |
| 1996-12-30 | $10.20 | $11.70 | 0 | — | — |
| 1996-12-27 | $10.20 | $11.70 | 0 | — | — |
| 1996-12-26 | $10.20 | $11.70 | 25,500 | — | — |
| 1996-12-24 | $10.15 | $11.64 | 0 | — | — |
| 1996-12-23 | $10.15 | $11.64 | 2,500 | — | — |
| 1996-12-20 | $9.95 | $11.41 | 0 | — | — |
| 1996-12-19 | $9.95 | $11.41 | 500 | — | — |
| 1996-12-18 | $9.95 | $11.41 | 0 | — | — |
| 1996-12-17 | $9.95 | $11.41 | 500 | — | — |
| 1996-12-16 | $10.18 | $11.67 | 0 | — | — |
| 1996-12-13 | $10.18 | $11.67 | 0 | — | — |
| 1996-12-12 | $10.18 | $11.67 | 2,500 | — | — |
| 1996-12-11 | $10.00 | $11.47 | 500 | — | — |
| 1996-12-10 | $10.23 | $11.73 | 1,000 | — | — |
| 1996-12-09 | $9.93 | $11.38 | 500 | — | — |
| 1996-12-06 | $9.68 | $11.09 | 1,500 | — | — |
| 1996-12-05 | $10.00 | $11.47 | 0 | — | — |
| 1996-12-04 | $10.00 | $11.47 | 2,000 | — | — |
| 1996-12-03 | $9.93 | $11.38 | 2,500 | — | — |
| 1996-12-02 | $10.35 | $11.87 | 0 | — | — |
| 1996-11-29 | $10.35 | $11.87 | 1,000 | — | — |
| 1996-11-27 | $10.43 | $11.95 | 0 | — | — |
| 1996-11-26 | $10.43 | $11.95 | 0 | — | — |
| 1996-11-25 | $10.43 | $11.95 | 2,500 | — | — |
| 1996-11-22 | $10.23 | $11.73 | 5,000 | — | — |
| 1996-11-21 | $10.25 | $11.75 | 2,000 | — | — |
| 1996-11-20 | $10.38 | $11.90 | 3,000 | — | — |
| 1996-11-19 | $10.55 | $12.10 | 3,000 | — | — |
| 1996-11-18 | $10.75 | $12.33 | 4,500 | — | — |
| 1996-11-15 | $10.75 | $12.33 | 500 | — | — |
| 1996-11-14 | $10.58 | $12.13 | 0 | — | — |
| 1996-11-13 | $10.58 | $12.13 | 0 | — | — |
| 1996-11-12 | $10.58 | $12.13 | 0 | — | — |
| 1996-11-11 | $10.58 | $12.13 | 1,000 | — | — |
| 1996-11-08 | $10.40 | $11.93 | 500 | — | — |
| 1996-11-07 | $10.58 | $12.13 | 0 | — | — |
| 1996-11-06 | $10.58 | $12.13 | 3,000 | — | — |
| 1996-11-05 | $10.55 | $12.10 | 0 | — | — |
| 1996-11-04 | $10.55 | $12.10 | 0 | — | — |
| 1996-11-01 | $10.55 | $12.10 | 500 | — | — |
| 1996-10-31 | $10.45 | $11.98 | 500 | — | — |
| 1996-10-30 | $10.45 | $11.98 | 0 | — | — |
| 1996-10-29 | $10.45 | $11.98 | 1,500 | — | — |
| 1996-10-28 | $10.40 | $11.93 | 1,500 | — | — |
| 1996-10-25 | $10.40 | $11.93 | 0 | — | — |
| 1996-10-24 | $10.40 | $11.93 | 0 | — | — |
| 1996-10-23 | $10.40 | $11.93 | 0 | — | — |
| 1996-10-22 | $10.40 | $11.93 | 0 | — | — |
| 1996-10-21 | $10.40 | $11.93 | 500 | — | — |
| 1996-10-18 | $10.38 | $11.90 | 1,000 | — | — |
| 1996-10-17 | $10.30 | $11.81 | 2,000 | — | — |
| 1996-10-16 | $10.25 | $11.75 | 8,000 | — | — |
| 1996-10-15 | $10.23 | $11.73 | 3,000 | — | — |
| 1996-10-14 | $10.43 | $11.95 | 0 | — | — |
| 1996-10-11 | $10.43 | $11.95 | 0 | — | — |
| 1996-10-10 | $10.43 | $11.95 | 0 | — | — |
| 1996-10-09 | $10.43 | $11.95 | 500 | — | — |
| 1996-10-08 | $10.25 | $11.75 | 2,000 | — | — |
| 1996-10-07 | $10.20 | $11.70 | 4,500 | — | — |
| 1996-10-04 | $10.40 | $11.93 | 3,500 | — | — |
| 1996-10-03 | $10.25 | $11.75 | 0 | — | — |
| 1996-10-02 | $10.25 | $11.75 | 500 | — | — |
| 1996-10-01 | $10.08 | $11.55 | 0 | — | — |
| 1996-09-30 | $10.08 | $11.55 | 500 | — | — |
| 1996-09-27 | $10.10 | $11.58 | 1,500 | — | — |
| 1996-09-26 | $10.10 | $11.58 | 1,000 | — | — |
| 1996-09-25 | $10.00 | $11.47 | 500 | — | — |
| 1996-09-24 | $10.00 | $11.47 | 0 | — | — |
| 1996-09-23 | $10.00 | $11.47 | 0 | — | — |
| 1996-09-20 | $10.00 | $11.47 | 1,000 | — | — |
| 1996-09-19 | $9.90 | $11.31 | 1,500 | — | — |
| 1996-09-18 | $9.83 | $11.22 | 3,500 | — | — |
| 1996-09-17 | $9.90 | $11.31 | 0 | — | — |
| 1996-09-16 | $9.90 | $11.31 | 0 | — | — |
| 1996-09-13 | $9.90 | $11.31 | 2,000 | — | — |
| 1996-09-12 | $9.90 | $11.31 | 500 | — | — |
| 1996-09-11 | $10.08 | $11.51 | 2,000 | — | — |
| 1996-09-10 | $10.03 | $11.45 | 0 | — | — |
| 1996-09-09 | $10.03 | $11.45 | 0 | — | — |
| 1996-09-06 | $10.03 | $11.45 | 1,000 | — | — |
| 1996-09-05 | $10.05 | $11.48 | 500 | — | — |
| 1996-09-04 | $10.18 | $11.62 | 0 | — | — |
| 1996-09-03 | $10.18 | $11.62 | 0 | — | — |
| 1996-08-30 | $10.18 | $11.62 | 2,000 | — | — |
| 1996-08-29 | $10.20 | $11.65 | 0 | — | — |
| 1996-08-28 | $10.20 | $11.65 | 1,500 | — | — |
| 1996-08-27 | $9.73 | $11.11 | 0 | — | — |
| 1996-08-26 | $9.73 | $11.11 | 0 | — | — |
| 1996-08-23 | $9.73 | $11.11 | 1,500 | — | — |
| 1996-08-22 | $9.70 | $11.08 | 2,500 | — | — |
| 1996-08-21 | $9.88 | $11.28 | 0 | — | — |
| 1996-08-20 | $9.88 | $11.28 | 0 | — | — |
| 1996-08-19 | $9.88 | $11.28 | 0 | — | — |
| 1996-08-16 | $9.88 | $11.28 | 0 | — | — |
| 1996-08-15 | $9.88 | $11.28 | 500 | — | — |
| 1996-08-14 | $9.88 | $11.28 | 500 | — | — |
| 1996-08-13 | $9.80 | $11.20 | 0 | — | — |
| 1996-08-12 | $9.80 | $11.20 | 2,000 | — | — |
| 1996-08-09 | $9.55 | $10.91 | 0 | — | — |
| 1996-08-08 | $9.55 | $10.91 | 500 | — | — |
| 1996-08-07 | $9.33 | $10.65 | 0 | — | — |
| 1996-08-06 | $9.33 | $10.65 | 2,000 | — | — |
| 1996-08-05 | $9.25 | $10.57 | 0 | — | — |
| 1996-08-02 | $9.25 | $10.57 | 8,500 | — | — |
| 1996-08-01 | $9.25 | $10.57 | 500 | — | — |
| 1996-07-31 | $9.43 | $10.77 | 500 | — | — |
| 1996-07-30 | $9.18 | $10.48 | 0 | — | — |
| 1996-07-29 | $9.18 | $10.48 | 0 | — | — |
| 1996-07-26 | $9.18 | $10.48 | 0 | — | — |
| 1996-07-25 | $9.18 | $10.48 | 1,500 | — | — |
| 1996-07-24 | $9.20 | $10.51 | 3,500 | — | — |
| 1996-07-23 | $9.48 | $10.82 | 2,500 | — | — |
| 1996-07-22 | $9.45 | $10.80 | 27,500 | — | — |
| 1996-07-19 | $9.50 | $10.85 | 0 | — | — |
| 1996-07-18 | $9.50 | $10.85 | 1,000 | — | — |
| 1996-07-17 | $9.70 | $11.08 | 0 | — | — |
| 1996-07-16 | $9.70 | $11.08 | 0 | — | — |
| 1996-07-15 | $9.70 | $11.08 | 1,500 | — | — |
| 1996-07-12 | $9.70 | $11.08 | 6,000 | — | — |
| 1996-07-11 | $9.90 | $11.31 | 0 | — | — |
| 1996-07-10 | $9.90 | $11.31 | 0 | — | — |
| 1996-07-09 | $9.90 | $11.31 | 4,000 | — | — |
| 1996-07-08 | $10.15 | $11.60 | 0 | — | — |
| 1996-07-05 | $10.15 | $11.60 | 0 | — | — |
| 1996-07-03 | $10.15 | $11.60 | 500 | — | — |
| 1996-07-02 | $10.05 | $11.48 | 500 | — | — |
| 1996-07-01 | $9.90 | $11.31 | 0 | — | — |
| 1996-06-28 | $9.90 | $11.31 | 1,500 | — | — |
| 1996-06-27 | $10.05 | $11.48 | 4,000 | — | — |
| 1996-06-26 | $9.90 | $11.31 | 1,500 | — | — |
| 1996-06-25 | $10.05 | $11.48 | 500 | — | — |
| 1996-06-24 | $10.40 | $11.88 | 7,500 | — | — |
| 1996-06-21 | $10.29 | $11.75 | 4,000 | — | — |
| 1996-06-20 | $10.65 | $12.17 | 0 | — | — |
| 1996-06-19 | $10.65 | $12.17 | 0 | — | — |
| 1996-06-18 | $10.65 | $12.17 | 5,500 | — | — |
| 1996-06-17 | $10.63 | $12.14 | 2,500 | — | — |
| 1996-06-14 | $10.58 | $12.08 | 5,500 | — | — |
| 1996-06-13 | $10.10 | $11.54 | 0 | — | — |
| 1996-06-12 | $10.10 | $11.54 | 1,000 | — | — |
| 1996-06-11 | $9.93 | $11.34 | 0 | — | — |
| 1996-06-10 | $9.93 | $11.34 | 0 | — | — |
| 1996-06-07 | $9.93 | $11.34 | 2,000 | — | — |
| 1996-06-06 | $9.93 | $11.34 | 2,000 | — | — |
| 1996-06-05 | $9.75 | $11.14 | 2,500 | — | — |
| 1996-06-04 | $9.73 | $11.11 | 1,000 | — | — |
| 1996-06-03 | $9.50 | $10.85 | 1,500 | — | — |
| 1996-05-31 | $9.50 | $10.85 | 0 | — | — |
| 1996-05-30 | $9.50 | $10.85 | 0 | — | — |
| 1996-05-29 | $9.50 | $10.85 | 500 | — | — |
| 1996-05-28 | $9.48 | $10.82 | 0 | — | — |
| 1996-05-24 | $9.48 | $10.82 | 500 | — | — |
| 1996-05-23 | $9.35 | $10.68 | 0 | — | — |
| 1996-05-22 | $9.35 | $10.68 | 0 | — | — |
| 1996-05-21 | $9.35 | $10.68 | 0 | — | — |
| 1996-05-20 | $9.35 | $10.68 | 500 | — | — |
| 1996-05-17 | $9.35 | $10.68 | 3,000 | — | — |
| 1996-05-16 | $9.30 | $10.62 | 0 | — | — |
| 1996-05-15 | $9.30 | $10.62 | 2,500 | — | — |
| 1996-05-14 | $9.25 | $10.57 | 500 | — | — |
| 1996-05-13 | $9.28 | $10.60 | 0 | — | — |
| 1996-05-10 | $9.28 | $10.60 | 500 | — | — |
| 1996-05-09 | $9.03 | $10.31 | 500 | — | — |
| 1996-05-08 | $9.15 | $10.45 | 0 | — | — |
| 1996-05-07 | $9.15 | $10.45 | 0 | — | — |
| 1996-05-06 | $9.15 | $10.45 | 500 | — | — |
| 1996-05-03 | $9.15 | $10.45 | 1,000 | — | — |
| 1996-05-02 | $9.05 | $10.34 | 0 | — | — |
| 1996-05-01 | $9.05 | $10.34 | 0 | — | — |
| 1996-04-30 | $9.05 | $10.34 | 21,000 | — | — |
| 1996-04-29 | $9.33 | $10.65 | 1,500 | — | — |
| 1996-04-26 | $9.30 | $10.62 | 0 | — | — |
| 1996-04-25 | $9.30 | $10.62 | 500 | — | — |
| 1996-04-24 | $9.10 | $10.40 | 500 | — | — |
| 1996-04-23 | $9.10 | $10.40 | 500 | — | — |
| 1996-04-22 | $9.10 | $10.40 | 3,000 | — | — |
| 1996-04-19 | $9.30 | $10.62 | 4,500 | — | — |
| 1996-04-18 | $9.15 | $10.45 | 500 | — | — |
| 1996-04-17 | $9.00 | $10.28 | 1,000 | — | — |
| 1996-04-16 | $8.90 | $10.17 | 500 | — | — |
| 1996-04-15 | $8.80 | $10.05 | 0 | — | — |
| 1996-04-12 | $8.80 | $10.05 | 500 | — | — |
| 1996-04-11 | $9.03 | $10.31 | 0 | — | — |
| 1996-04-10 | $9.03 | $10.31 | 2,500 | — | — |
| 1996-04-09 | $9.05 | $10.34 | 0 | — | — |
| 1996-04-08 | $9.05 | $10.34 | 0 | — | — |
| 1996-04-04 | $9.05 | $10.34 | 0 | — | — |
| 1996-04-03 | $9.05 | $10.34 | 0 | — | — |
| 1996-04-02 | $9.05 | $10.34 | 0 | — | — |
| 1996-04-01 | $9.05 | $10.34 | 1,500 | — | — |
| 1996-03-29 | $8.90 | $10.17 | 1,500 | — | — |
| 1996-03-28 | $8.85 | $10.11 | 0 | — | — |
| 1996-03-27 | $8.85 | $10.11 | 1,500 | — | — |
| 1996-03-26 | $8.65 | $9.88 | 500 | — | — |
| 1996-03-25 | $8.90 | $10.17 | 0 | — | — |
| 1996-03-22 | $8.90 | $10.17 | 2,500 | — | — |
| 1996-03-21 | $8.55 | $9.77 | 0 | — | — |
| 1996-03-20 | $8.55 | $9.77 | 0 | — | — |
| 1996-03-19 | $8.55 | $9.77 | 0 | — | — |
| 1996-03-18 | $8.55 | $9.77 | 500 | — | — |
| 1996-03-15 | $8.38 | $9.57 | 0 | — | — |
| 1996-03-14 | $8.38 | $9.53 | 1,500 | — | — |
| 1996-03-13 | $8.38 | $9.53 | 4,000 | — | — |
| 1996-03-12 | $8.30 | $9.44 | 10,500 | — | — |
| 1996-03-11 | $8.40 | $9.56 | 0 | — | — |
| 1996-03-08 | $8.40 | $9.56 | 1,500 | — | — |
| 1996-03-07 | $8.50 | $9.67 | 0 | — | — |
| 1996-03-06 | $8.50 | $9.67 | 0 | — | — |
| 1996-03-05 | $8.50 | $9.67 | 1,000 | — | — |
| 1996-03-04 | $8.15 | $9.27 | 0 | — | — |
| 1996-03-01 | $8.15 | $9.27 | 0 | — | — |
| 1996-02-29 | $8.15 | $9.27 | 0 | — | — |
| 1996-02-28 | $8.15 | $9.27 | 0 | — | — |
| 1996-02-27 | $8.15 | $9.27 | 0 | — | — |
| 1996-02-26 | $8.15 | $9.27 | 0 | — | — |
| 1996-02-23 | $8.15 | $9.27 | 0 | — | — |
| 1996-02-22 | $8.15 | $9.27 | 0 | — | — |
| 1996-02-21 | $8.15 | $9.27 | 7,500 | — | — |
| 1996-02-20 | $8.00 | $9.10 | 1,000 | — | — |
| 1996-02-16 | $8.08 | $9.19 | 0 | — | — |
| 1996-02-15 | $8.08 | $9.19 | 2,500 | — | — |
| 1996-02-14 | $7.88 | $8.96 | 1,000 | — | — |
| 1996-02-13 | $8.03 | $9.13 | 1,000 | — | — |
| 1996-02-12 | $7.95 | $9.04 | 1,000 | — | — |
| 1996-02-09 | $7.95 | $9.04 | 0 | — | — |
| 1996-02-08 | $7.95 | $9.04 | 0 | — | — |
| 1996-02-07 | $7.95 | $9.04 | 3,000 | — | — |
| 1996-02-06 | $7.53 | $8.56 | 0 | — | — |
| 1996-02-05 | $7.53 | $8.56 | 0 | — | — |
| 1996-02-02 | $7.53 | $8.56 | 0 | — | — |
| 1996-02-01 | $7.53 | $8.56 | 0 | — | — |
| 1996-01-31 | $7.53 | $8.56 | 0 | — | — |
| 1996-01-30 | $7.53 | $8.56 | 0 | — | — |
| 1996-01-29 | $7.53 | $8.56 | 5,000 | — | — |
| 1996-01-26 | $7.55 | $8.59 | 0 | — | — |
| 1996-01-25 | $7.55 | $8.59 | 0 | — | — |
| 1996-01-24 | $7.55 | $8.59 | 2,000 | — | — |
| 1996-01-23 | $7.50 | $8.53 | 0 | — | — |
| 1996-01-22 | $7.50 | $8.53 | 0 | — | — |
| 1996-01-19 | $7.50 | $8.53 | 0 | — | — |
| 1996-01-18 | $7.50 | $8.53 | 0 | — | — |
| 1996-01-17 | $7.50 | $8.53 | 0 | — | — |
| 1996-01-16 | $7.50 | $8.53 | 1,000 | — | — |
| 1996-01-15 | $7.48 | $8.50 | 0 | — | — |
| 1996-01-12 | $7.48 | $8.50 | 4,000 | — | — |
| 1996-01-11 | $7.63 | $8.67 | 0 | — | — |
| 1996-01-10 | $7.63 | $8.67 | 0 | — | — |
| 1996-01-09 | $7.63 | $8.67 | 500 | — | — |
| 1996-01-08 | $7.48 | $8.50 | 0 | — | — |
| 1996-01-05 | $7.48 | $8.50 | 500 | — | — |
| 1996-01-04 | $7.68 | $8.73 | 500 | — | — |
| 1996-01-03 | $7.45 | $8.47 | 0 | — | — |
| 1996-01-02 | $7.45 | $8.47 | 0 | — | — |