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 | $7.13 | $9.09 | 9,000 | — | — |
| 1996-12-30 | $7.10 | $9.06 | 4,800 | — | — |
| 1996-12-27 | $7.15 | $9.11 | 3,000 | — | — |
| 1996-12-26 | $7.17 | $9.10 | 9,000 | — | — |
| 1996-12-24 | $7.10 | $9.02 | 7,800 | — | — |
| 1996-12-23 | $7.00 | $8.89 | 65,400 | — | — |
| 1996-12-20 | $6.88 | $8.73 | 15,000 | — | — |
| 1996-12-19 | $6.77 | $8.60 | 25,800 | — | — |
| 1996-12-18 | $6.83 | $8.68 | 13,800 | — | — |
| 1996-12-17 | $6.79 | $8.63 | 12,000 | — | — |
| 1996-12-16 | $6.81 | $8.65 | 10,800 | — | — |
| 1996-12-13 | $6.81 | $8.65 | 9,000 | — | — |
| 1996-12-12 | $6.88 | $8.73 | 12,600 | — | — |
| 1996-12-11 | $6.96 | $8.84 | 49,200 | — | — |
| 1996-12-10 | $6.88 | $8.73 | 1,800 | — | — |
| 1996-12-09 | $6.85 | $8.70 | 48,600 | — | — |
| 1996-12-06 | $6.71 | $8.52 | 3,000 | — | — |
| 1996-12-05 | $6.71 | $8.52 | 25,200 | — | — |
| 1996-12-04 | $6.67 | $8.47 | 11,400 | — | — |
| 1996-12-03 | $6.71 | $8.52 | 19,800 | — | — |
| 1996-12-02 | $6.67 | $8.47 | 85,800 | — | — |
| 1996-11-29 | $6.60 | $8.39 | 4,200 | — | — |
| 1996-11-27 | $6.60 | $8.39 | 7,200 | — | — |
| 1996-11-26 | $6.52 | $8.28 | 2,400 | — | — |
| 1996-11-25 | $6.54 | $8.31 | 40,200 | — | — |
| 1996-11-22 | $6.35 | $8.07 | 32,400 | — | — |
| 1996-11-21 | $6.44 | $8.18 | 37,200 | — | — |
| 1996-11-20 | $6.44 | $8.18 | 34,200 | — | — |
| 1996-11-19 | $6.60 | $8.39 | 60,000 | — | — |
| 1996-11-18 | $6.71 | $8.52 | 0 | — | — |
| 1996-11-15 | $6.71 | $8.52 | 3,600 | — | — |
| 1996-11-14 | $6.69 | $8.49 | 600 | — | — |
| 1996-11-13 | $6.67 | $8.47 | 36,600 | — | — |
| 1996-11-12 | $6.71 | $8.52 | 18,600 | — | — |
| 1996-11-11 | $6.85 | $8.70 | 26,400 | — | — |
| 1996-11-08 | $6.88 | $8.73 | 9,600 | — | — |
| 1996-11-07 | $6.96 | $8.84 | 6,600 | — | — |
| 1996-11-06 | $7.00 | $8.89 | 0 | — | — |
| 1996-11-05 | $7.00 | $8.89 | 7,200 | — | — |
| 1996-11-04 | $7.04 | $8.94 | 1,200 | — | — |
| 1996-11-01 | $7.00 | $8.89 | 1,200 | — | — |
| 1996-10-31 | $7.00 | $8.89 | 600 | — | — |
| 1996-10-30 | $6.96 | $8.84 | 1,200 | — | — |
| 1996-10-29 | $6.96 | $8.84 | 0 | — | — |
| 1996-10-28 | $6.96 | $8.84 | 0 | — | — |
| 1996-10-25 | $6.96 | $8.84 | 25,200 | — | — |
| 1996-10-24 | $6.85 | $8.70 | 12,600 | — | — |
| 1996-10-23 | $6.85 | $8.70 | 3,600 | — | — |
| 1996-10-22 | $6.92 | $8.78 | 0 | — | — |
| 1996-10-21 | $6.92 | $8.78 | 3,000 | — | — |
| 1996-10-18 | $6.88 | $8.73 | 34,200 | — | — |
| 1996-10-17 | $6.79 | $8.63 | 4,200 | — | — |
| 1996-10-16 | $6.85 | $8.70 | 5,400 | — | — |
| 1996-10-15 | $6.90 | $8.76 | 6,000 | — | — |
| 1996-10-14 | $6.94 | $8.81 | 600 | — | — |
| 1996-10-11 | $6.94 | $8.81 | 15,600 | — | — |
| 1996-10-10 | $7.08 | $9.00 | 0 | — | — |
| 1996-10-09 | $7.08 | $9.00 | 10,200 | — | — |
| 1996-10-08 | $6.96 | $8.84 | 1,200 | — | — |
| 1996-10-07 | $6.94 | $8.81 | 600 | — | — |
| 1996-10-04 | $6.90 | $8.76 | 23,400 | — | — |
| 1996-10-03 | $6.92 | $8.78 | 0 | — | — |
| 1996-10-02 | $6.92 | $8.78 | 24,600 | — | — |
| 1996-10-01 | $6.98 | $8.86 | 4,800 | — | — |
| 1996-09-30 | $7.02 | $8.92 | 1,800 | — | — |
| 1996-09-27 | $7.04 | $8.94 | 600 | — | — |
| 1996-09-26 | $7.04 | $8.94 | 2,400 | — | — |
| 1996-09-25 | $7.08 | $8.96 | 4,200 | — | — |
| 1996-09-24 | $7.04 | $8.90 | 4,800 | — | — |
| 1996-09-23 | $7.08 | $8.96 | 0 | — | — |
| 1996-09-20 | $7.08 | $8.96 | 10,800 | — | — |
| 1996-09-19 | $7.00 | $8.85 | 10,800 | — | — |
| 1996-09-18 | $7.02 | $8.88 | 16,200 | — | — |
| 1996-09-17 | $6.92 | $8.75 | 0 | — | — |
| 1996-09-16 | $6.92 | $8.75 | 0 | — | — |
| 1996-09-13 | $6.92 | $8.75 | 2,400 | — | — |
| 1996-09-12 | $6.92 | $8.75 | 22,800 | — | — |
| 1996-09-11 | $6.79 | $8.59 | 40,200 | — | — |
| 1996-09-10 | $6.77 | $8.56 | 7,800 | — | — |
| 1996-09-09 | $6.81 | $8.62 | 1,200 | — | — |
| 1996-09-06 | $6.79 | $8.59 | 3,000 | — | — |
| 1996-09-05 | $6.79 | $8.59 | 4,200 | — | — |
| 1996-09-04 | $6.79 | $8.59 | 15,000 | — | — |
| 1996-09-03 | $6.79 | $8.59 | 0 | — | — |
| 1996-08-30 | $6.79 | $8.59 | 3,000 | — | — |
| 1996-08-29 | $6.77 | $8.56 | 2,400 | — | — |
| 1996-08-28 | $6.75 | $8.54 | 1,200 | — | — |
| 1996-08-27 | $6.75 | $8.54 | 9,000 | — | — |
| 1996-08-26 | $6.75 | $8.54 | 600 | — | — |
| 1996-08-23 | $6.75 | $8.54 | 31,200 | — | — |
| 1996-08-22 | $6.77 | $8.56 | 1,800 | — | — |
| 1996-08-21 | $6.81 | $8.62 | 3,000 | — | — |
| 1996-08-20 | $6.83 | $8.64 | 0 | — | — |
| 1996-08-19 | $6.83 | $8.64 | 1,800 | — | — |
| 1996-08-16 | $6.83 | $8.64 | 1,800 | — | — |
| 1996-08-15 | $6.83 | $8.64 | 600 | — | — |
| 1996-08-14 | $6.85 | $8.67 | 15,600 | — | — |
| 1996-08-13 | $6.94 | $8.77 | 0 | — | — |
| 1996-08-12 | $6.94 | $8.77 | 5,400 | — | — |
| 1996-08-09 | $6.96 | $8.80 | 30,000 | — | — |
| 1996-08-08 | $7.04 | $8.90 | 0 | — | — |
| 1996-08-07 | $7.04 | $8.90 | 18,000 | — | — |
| 1996-08-06 | $7.04 | $8.90 | 88,200 | — | — |
| 1996-08-05 | $7.17 | $9.06 | 3,600 | — | — |
| 1996-08-02 | $7.17 | $9.06 | 41,400 | — | — |
| 1996-08-01 | $7.17 | $9.06 | 3,000 | — | — |
| 1996-07-31 | $7.17 | $9.06 | 6,600 | — | — |
| 1996-07-30 | $7.17 | $9.06 | 600 | — | — |
| 1996-07-29 | $7.17 | $9.06 | 36,000 | — | — |
| 1996-07-26 | $7.17 | $9.06 | 36,000 | — | — |
| 1996-07-25 | $7.13 | $9.01 | 18,600 | — | — |
| 1996-07-24 | $7.10 | $8.98 | 11,400 | — | — |
| 1996-07-23 | $7.19 | $9.09 | 27,600 | — | — |
| 1996-07-22 | $7.25 | $9.17 | 0 | — | — |
| 1996-07-19 | $7.25 | $9.17 | 27,600 | — | — |
| 1996-07-18 | $7.27 | $9.19 | 16,200 | — | — |
| 1996-07-17 | $7.27 | $9.19 | 7,200 | — | — |
| 1996-07-16 | $7.31 | $9.25 | 15,600 | — | — |
| 1996-07-15 | $7.40 | $9.35 | 12,000 | — | — |
| 1996-07-12 | $7.48 | $9.46 | 3,600 | — | — |
| 1996-07-11 | $7.52 | $9.51 | 3,600 | — | — |
| 1996-07-10 | $7.56 | $9.56 | 6,000 | — | — |
| 1996-07-09 | $7.60 | $9.62 | 600 | — | — |
| 1996-07-08 | $7.63 | $9.64 | 6,000 | — | — |
| 1996-07-05 | $7.63 | $9.64 | 1,800 | — | — |
| 1996-07-03 | $7.67 | $9.70 | 45,600 | — | — |
| 1996-07-02 | $7.81 | $9.88 | 600 | — | — |
| 1996-07-01 | $7.79 | $9.85 | 7,200 | — | — |
| 1996-06-28 | $7.83 | $9.91 | 13,800 | — | — |
| 1996-06-27 | $7.75 | $9.80 | 10,200 | — | — |
| 1996-06-26 | $7.83 | $9.91 | 2,400 | — | — |
| 1996-06-25 | $7.83 | $9.87 | 13,800 | — | — |
| 1996-06-24 | $7.79 | $9.82 | 7,800 | — | — |
| 1996-06-21 | $7.77 | $9.79 | 40,800 | — | — |
| 1996-06-20 | $7.67 | $9.66 | 15,000 | — | — |
| 1996-06-19 | $7.65 | $9.63 | 15,600 | — | — |
| 1996-06-18 | $7.52 | $9.47 | 36,000 | — | — |
| 1996-06-17 | $7.46 | $9.40 | 16,800 | — | — |
| 1996-06-14 | $7.48 | $9.42 | 60,000 | — | — |
| 1996-06-13 | $7.50 | $9.45 | 183,600 | — | — |
| 1996-06-12 | $7.50 | $9.45 | 83,400 | — | — |
| 1996-06-11 | $7.50 | $9.45 | 600 | — | — |
| 1996-06-10 | $7.50 | $9.45 | 2,400 | — | — |
| 1996-06-07 | $7.48 | $9.42 | 6,000 | — | — |
| 1996-06-06 | $7.54 | $9.50 | 1,800 | — | — |
| 1996-06-05 | $7.54 | $9.50 | 1,800 | — | — |
| 1996-06-04 | $7.56 | $9.53 | 600 | — | — |
| 1996-06-03 | $7.56 | $9.53 | 4,200 | — | — |
| 1996-05-31 | $7.52 | $9.47 | 3,000 | — | — |
| 1996-05-30 | $7.48 | $9.42 | 12,000 | — | — |
| 1996-05-29 | $7.52 | $9.47 | 13,200 | — | — |
| 1996-05-28 | $7.63 | $9.61 | 15,600 | — | — |
| 1996-05-24 | $7.67 | $9.66 | 0 | — | — |
| 1996-05-23 | $7.67 | $9.66 | 7,200 | — | — |
| 1996-05-22 | $7.67 | $9.66 | 15,600 | — | — |
| 1996-05-21 | $7.58 | $9.55 | 37,800 | — | — |
| 1996-05-20 | $7.46 | $9.40 | 7,800 | — | — |
| 1996-05-17 | $7.44 | $9.37 | 66,000 | — | — |
| 1996-05-16 | $7.42 | $9.34 | 4,200 | — | — |
| 1996-05-15 | $7.44 | $9.37 | 4,800 | — | — |
| 1996-05-14 | $7.38 | $9.29 | 11,400 | — | — |
| 1996-05-13 | $7.33 | $9.24 | 32,400 | — | — |
| 1996-05-10 | $7.38 | $9.29 | 10,800 | — | — |
| 1996-05-09 | $7.25 | $9.13 | 24,000 | — | — |
| 1996-05-08 | $7.23 | $9.11 | 7,800 | — | — |
| 1996-05-07 | $7.15 | $9.00 | 21,600 | — | — |
| 1996-05-06 | $7.15 | $9.00 | 26,400 | — | — |
| 1996-05-03 | $6.96 | $8.77 | 3,000 | — | — |
| 1996-05-02 | $7.00 | $8.82 | 17,400 | — | — |
| 1996-05-01 | $6.96 | $8.77 | 18,600 | — | — |
| 1996-04-30 | $6.96 | $8.77 | 16,800 | — | — |
| 1996-04-29 | $6.92 | $8.71 | 21,600 | — | — |
| 1996-04-26 | $6.92 | $8.71 | 36,000 | — | — |
| 1996-04-25 | $6.79 | $8.56 | 19,200 | — | — |
| 1996-04-24 | $6.65 | $8.37 | 23,400 | — | — |
| 1996-04-23 | $6.44 | $8.11 | 10,800 | — | — |
| 1996-04-22 | $6.31 | $7.95 | 5,400 | — | — |
| 1996-04-19 | $6.27 | $7.90 | 12,000 | — | — |
| 1996-04-18 | $6.25 | $7.87 | 10,200 | — | — |
| 1996-04-17 | $6.29 | $7.93 | 3,600 | — | — |
| 1996-04-16 | $6.33 | $7.98 | 24,000 | — | — |
| 1996-04-15 | $6.33 | $7.98 | 27,000 | — | — |
| 1996-04-12 | $6.29 | $7.93 | 3,000 | — | — |
| 1996-04-11 | $6.31 | $7.95 | 23,400 | — | — |
| 1996-04-10 | $6.29 | $7.93 | 5,400 | — | — |
| 1996-04-09 | $6.31 | $7.95 | 6,000 | — | — |
| 1996-04-08 | $6.35 | $8.00 | 4,800 | — | — |
| 1996-04-04 | $6.38 | $8.03 | 600 | — | — |
| 1996-04-03 | $6.40 | $8.06 | 0 | — | — |
| 1996-04-02 | $6.40 | $8.06 | 3,000 | — | — |
| 1996-04-01 | $6.38 | $8.03 | 3,600 | — | — |
| 1996-03-29 | $6.40 | $8.06 | 600 | — | — |
| 1996-03-28 | $6.42 | $8.08 | 10,200 | — | — |
| 1996-03-27 | $6.38 | $8.03 | 1,800 | — | — |
| 1996-03-26 | $6.38 | $8.00 | 7,800 | — | — |
| 1996-03-25 | $6.33 | $7.95 | 6,600 | — | — |
| 1996-03-22 | $6.25 | $7.84 | 22,200 | — | — |
| 1996-03-21 | $6.10 | $7.66 | 34,800 | — | — |
| 1996-03-20 | $6.06 | $7.61 | 9,000 | — | — |
| 1996-03-19 | $6.06 | $7.61 | 33,600 | — | — |
| 1996-03-18 | $6.02 | $7.56 | 76,800 | — | — |
| 1996-03-15 | $6.04 | $7.58 | 3,000 | — | — |
| 1996-03-14 | $6.08 | $7.63 | 4,800 | — | — |
| 1996-03-13 | $6.06 | $7.61 | 600 | — | — |
| 1996-03-12 | $6.04 | $7.58 | 15,600 | — | — |
| 1996-03-11 | $6.19 | $7.76 | 15,000 | — | — |
| 1996-03-08 | $6.27 | $7.87 | 0 | — | — |
| 1996-03-07 | $6.27 | $7.87 | 600 | — | — |
| 1996-03-06 | $6.27 | $7.87 | 13,200 | — | — |
| 1996-03-05 | $6.31 | $7.92 | 21,600 | — | — |
| 1996-03-04 | $6.33 | $7.95 | 1,800 | — | — |
| 1996-03-01 | $6.33 | $7.95 | 9,000 | — | — |
| 1996-02-29 | $6.29 | $7.89 | 0 | — | — |
| 1996-02-28 | $6.29 | $7.89 | 21,000 | — | — |
| 1996-02-27 | $6.27 | $7.87 | 8,400 | — | — |
| 1996-02-26 | $6.29 | $7.89 | 4,800 | — | — |
| 1996-02-23 | $6.25 | $7.84 | 16,200 | — | — |
| 1996-02-22 | $6.21 | $7.79 | 14,400 | — | — |
| 1996-02-21 | $6.19 | $7.76 | 8,400 | — | — |
| 1996-02-20 | $6.25 | $7.84 | 15,000 | — | — |
| 1996-02-16 | $6.31 | $7.92 | 8,400 | — | — |
| 1996-02-15 | $6.25 | $7.84 | 5,400 | — | — |
| 1996-02-14 | $6.25 | $7.84 | 65,400 | — | — |
| 1996-02-13 | $6.27 | $7.87 | 1,200 | — | — |
| 1996-02-12 | $6.27 | $7.87 | 2,400 | — | — |
| 1996-02-09 | $6.27 | $7.87 | 16,200 | — | — |
| 1996-02-08 | $6.25 | $7.84 | 2,400 | — | — |
| 1996-02-07 | $6.25 | $7.84 | 10,200 | — | — |
| 1996-02-06 | $6.33 | $7.95 | 27,000 | — | — |
| 1996-02-05 | $6.42 | $8.05 | 46,200 | — | — |
| 1996-02-02 | $6.42 | $8.05 | 81,000 | — | — |
| 1996-02-01 | $6.42 | $8.05 | 10,800 | — | — |
| 1996-01-31 | $6.42 | $8.05 | 14,400 | — | — |
| 1996-01-30 | $6.42 | $8.05 | 21,600 | — | — |
| 1996-01-29 | $6.27 | $7.87 | 9,000 | — | — |
| 1996-01-26 | $6.21 | $7.79 | 10,200 | — | — |
| 1996-01-25 | $6.19 | $7.76 | 10,200 | — | — |
| 1996-01-24 | $6.17 | $7.74 | 6,000 | — | — |
| 1996-01-23 | $6.10 | $7.66 | 32,400 | — | — |
| 1996-01-22 | $6.13 | $7.69 | 8,400 | — | — |
| 1996-01-19 | $6.10 | $7.66 | 10,800 | — | — |
| 1996-01-18 | $6.10 | $7.66 | 26,400 | — | — |
| 1996-01-17 | $6.08 | $7.63 | 19,200 | — | — |
| 1996-01-16 | $6.08 | $7.63 | 21,600 | — | — |
| 1996-01-15 | $6.10 | $7.66 | 9,600 | — | — |
| 1996-01-12 | $6.13 | $7.69 | 26,400 | — | — |
| 1996-01-11 | $6.19 | $7.76 | 4,800 | — | — |
| 1996-01-10 | $6.17 | $7.74 | 27,000 | — | — |
| 1996-01-09 | $6.19 | $7.76 | 28,200 | — | — |
| 1996-01-08 | $6.23 | $7.82 | 5,400 | — | — |
| 1996-01-05 | $6.27 | $7.87 | 18,600 | — | — |
| 1996-01-04 | $6.27 | $7.87 | 14,400 | — | — |
| 1996-01-03 | $6.31 | $7.92 | 28,800 | — | — |
| 1996-01-02 | $6.25 | $7.84 | 13,200 | — | — |