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
- 1987-04-30 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 | $8.22 | $10.39 | 450 | — | — |
| 1996-12-30 | $8.67 | $10.95 | 450 | — | — |
| 1996-12-27 | $8.67 | $10.95 | 3,375 | — | — |
| 1996-12-26 | $8.67 | $10.89 | 0 | — | — |
| 1996-12-24 | $8.67 | $10.89 | 0 | — | — |
| 1996-12-23 | $8.67 | $10.89 | 1,125 | — | — |
| 1996-12-20 | $8.67 | $10.89 | 0 | — | — |
| 1996-12-19 | $8.67 | $10.89 | 225 | — | — |
| 1996-12-18 | $8.33 | $10.47 | 31,725 | — | — |
| 1996-12-17 | $8.44 | $10.61 | 225 | — | — |
| 1996-12-16 | $8.11 | $10.19 | 0 | — | — |
| 1996-12-13 | $8.11 | $10.19 | 2,250 | — | — |
| 1996-12-12 | $8.11 | $10.19 | 4,500 | — | — |
| 1996-12-11 | $8.00 | $10.05 | 2,025 | — | — |
| 1996-12-10 | $8.22 | $10.33 | 0 | — | — |
| 1996-12-09 | $8.22 | $10.33 | 0 | — | — |
| 1996-12-06 | $8.22 | $10.33 | 6,075 | — | — |
| 1996-12-05 | $7.78 | $9.77 | 9,900 | — | — |
| 1996-12-04 | $7.67 | $9.63 | 2,250 | — | — |
| 1996-12-03 | $7.67 | $9.63 | 900 | — | — |
| 1996-12-02 | $7.67 | $9.63 | 2,250 | — | — |
| 1996-11-29 | $7.78 | $9.77 | 0 | — | — |
| 1996-11-27 | $7.78 | $9.77 | 14,175 | — | — |
| 1996-11-26 | $7.56 | $9.49 | 11,025 | — | — |
| 1996-11-25 | $7.56 | $9.49 | 3,150 | — | — |
| 1996-11-22 | $7.22 | $9.07 | 9,900 | — | — |
| 1996-11-21 | $7.44 | $9.35 | 11,475 | — | — |
| 1996-11-20 | $7.22 | $9.07 | 0 | — | — |
| 1996-11-19 | $7.22 | $9.07 | 0 | — | — |
| 1996-11-18 | $7.22 | $9.07 | 0 | — | — |
| 1996-11-15 | $7.22 | $9.07 | 1,575 | — | — |
| 1996-11-14 | $6.89 | $8.66 | 0 | — | — |
| 1996-11-13 | $6.89 | $8.66 | 0 | — | — |
| 1996-11-12 | $6.89 | $8.66 | 0 | — | — |
| 1996-11-11 | $6.89 | $8.66 | 900 | — | — |
| 1996-11-08 | $7.00 | $8.80 | 900 | — | — |
| 1996-11-07 | $7.00 | $8.80 | 900 | — | — |
| 1996-11-06 | $7.00 | $8.80 | 7,650 | — | — |
| 1996-11-05 | $6.89 | $8.66 | 0 | — | — |
| 1996-11-04 | $6.89 | $8.66 | 0 | — | — |
| 1996-11-01 | $6.89 | $8.66 | 1,350 | — | — |
| 1996-10-31 | $7.22 | $9.07 | 0 | — | — |
| 1996-10-30 | $7.22 | $9.07 | 675 | — | — |
| 1996-10-29 | $7.33 | $9.21 | 450 | — | — |
| 1996-10-28 | $7.00 | $8.80 | 9,900 | — | — |
| 1996-10-25 | $7.33 | $9.21 | 450 | — | — |
| 1996-10-24 | $6.67 | $8.38 | 0 | — | — |
| 1996-10-23 | $6.67 | $8.38 | 0 | — | — |
| 1996-10-22 | $6.67 | $8.38 | 0 | — | — |
| 1996-10-21 | $6.67 | $8.38 | 0 | — | — |
| 1996-10-18 | $6.67 | $8.38 | 0 | — | — |
| 1996-10-17 | $6.67 | $8.38 | 0 | — | — |
| 1996-10-16 | $6.67 | $8.38 | 0 | — | — |
| 1996-10-15 | $6.67 | $8.38 | 11,250 | — | — |
| 1996-10-14 | $6.89 | $8.66 | 0 | — | — |
| 1996-10-11 | $6.89 | $8.66 | 0 | — | — |
| 1996-10-10 | $6.89 | $8.66 | 0 | — | — |
| 1996-10-09 | $6.89 | $8.66 | 0 | — | — |
| 1996-10-08 | $6.89 | $8.66 | 6,750 | — | — |
| 1996-10-07 | $6.56 | $8.24 | 0 | — | — |
| 1996-10-04 | $6.56 | $8.24 | 6,075 | — | — |
| 1996-10-03 | $7.11 | $8.93 | 1,350 | — | — |
| 1996-10-02 | $7.11 | $8.93 | 0 | — | — |
| 1996-10-01 | $7.11 | $8.93 | 450 | — | — |
| 1996-09-30 | $7.11 | $8.93 | 0 | — | — |
| 1996-09-27 | $7.11 | $8.93 | 0 | — | — |
| 1996-09-26 | $7.11 | $8.93 | 1,125 | — | — |
| 1996-09-25 | $6.78 | $8.45 | 0 | — | — |
| 1996-09-24 | $6.78 | $8.45 | 1,575 | — | — |
| 1996-09-23 | $6.44 | $8.04 | 450 | — | — |
| 1996-09-20 | $6.67 | $8.32 | 27,900 | — | — |
| 1996-09-19 | $7.33 | $9.15 | 0 | — | — |
| 1996-09-18 | $7.33 | $9.15 | 1,575 | — | — |
| 1996-09-17 | $7.11 | $8.87 | 5,625 | — | — |
| 1996-09-16 | $7.56 | $9.42 | 5,400 | — | — |
| 1996-09-13 | $6.89 | $8.59 | 2,700 | — | — |
| 1996-09-12 | $7.00 | $8.73 | 0 | — | — |
| 1996-09-11 | $7.00 | $8.73 | 0 | — | — |
| 1996-09-10 | $7.00 | $8.73 | 3,600 | — | — |
| 1996-09-09 | $6.89 | $8.59 | 0 | — | — |
| 1996-09-06 | $6.89 | $8.59 | 0 | — | — |
| 1996-09-05 | $6.89 | $8.59 | 0 | — | — |
| 1996-09-04 | $6.89 | $8.59 | 9,000 | — | — |
| 1996-09-03 | $7.06 | $8.80 | 0 | — | — |
| 1996-08-30 | $7.06 | $8.80 | 22,500 | — | — |
| 1996-08-29 | $6.78 | $8.45 | 2,250 | — | — |
| 1996-08-28 | $6.89 | $8.59 | 1,800 | — | — |
| 1996-08-27 | $7.33 | $9.15 | 6,750 | — | — |
| 1996-08-26 | $7.00 | $8.73 | 4,500 | — | — |
| 1996-08-23 | $7.00 | $8.73 | 1,800 | — | — |
| 1996-08-22 | $6.89 | $8.59 | 20,250 | — | — |
| 1996-08-21 | $6.44 | $8.04 | 4,050 | — | — |
| 1996-08-20 | $6.22 | $7.76 | 2,700 | — | — |
| 1996-08-19 | $6.22 | $7.76 | 9,450 | — | — |
| 1996-08-16 | $6.33 | $7.90 | 0 | — | — |
| 1996-08-15 | $6.33 | $7.90 | 4,500 | — | — |
| 1996-08-14 | $6.14 | $7.66 | 450 | — | — |
| 1996-08-13 | $6.22 | $7.76 | 0 | — | — |
| 1996-08-12 | $6.22 | $7.76 | 3,600 | — | — |
| 1996-08-09 | $6.35 | $7.92 | 2,250 | — | — |
| 1996-08-08 | $6.32 | $7.88 | 1,350 | — | — |
| 1996-08-07 | $6.22 | $7.76 | 450 | — | — |
| 1996-08-06 | $6.61 | $8.25 | 2,250 | — | — |
| 1996-08-05 | $6.44 | $8.04 | 0 | — | — |
| 1996-08-02 | $6.44 | $8.04 | 0 | — | — |
| 1996-08-01 | $6.44 | $8.04 | 24,300 | — | — |
| 1996-07-31 | $6.67 | $8.32 | 0 | — | — |
| 1996-07-30 | $6.67 | $8.32 | 0 | — | — |
| 1996-07-29 | $6.67 | $8.32 | 0 | — | — |
| 1996-07-26 | $6.67 | $8.32 | 18,450 | — | — |
| 1996-07-25 | $6.44 | $8.04 | 0 | — | — |
| 1996-07-24 | $6.44 | $8.04 | 0 | — | — |
| 1996-07-23 | $6.44 | $8.04 | 0 | — | — |
| 1996-07-22 | $6.44 | $8.04 | 2,250 | — | — |
| 1996-07-19 | $6.67 | $8.32 | 0 | — | — |
| 1996-07-18 | $6.67 | $8.32 | 36,900 | — | — |
| 1996-07-17 | $6.67 | $8.32 | 12,600 | — | — |
| 1996-07-16 | $6.44 | $8.04 | 46,800 | — | — |
| 1996-07-15 | $6.56 | $8.18 | 900 | — | — |
| 1996-07-12 | $6.58 | $8.21 | 0 | — | — |
| 1996-07-11 | $6.58 | $8.21 | 0 | — | — |
| 1996-07-10 | $6.58 | $8.21 | 0 | — | — |
| 1996-07-09 | $6.58 | $8.21 | 0 | — | — |
| 1996-07-08 | $6.58 | $8.21 | 450 | — | — |
| 1996-07-05 | $6.44 | $8.04 | 0 | — | — |
| 1996-07-03 | $6.44 | $8.04 | 0 | — | — |
| 1996-07-02 | $6.44 | $8.04 | 450 | — | — |
| 1996-07-01 | $6.50 | $8.11 | 0 | — | — |
| 1996-06-28 | $6.50 | $8.11 | 2,700 | — | — |
| 1996-06-27 | $6.56 | $8.18 | 0 | — | — |
| 1996-06-26 | $6.56 | $8.12 | 0 | — | — |
| 1996-06-25 | $6.56 | $8.12 | 0 | — | — |
| 1996-06-24 | $6.56 | $8.12 | 0 | — | — |
| 1996-06-21 | $6.56 | $8.12 | 5,850 | — | — |
| 1996-06-20 | $6.44 | $7.98 | 11,250 | — | — |
| 1996-06-19 | $6.67 | $8.25 | 0 | — | — |
| 1996-06-18 | $6.67 | $8.25 | 0 | — | — |
| 1996-06-17 | $6.67 | $8.25 | 0 | — | — |
| 1996-06-14 | $6.67 | $8.25 | 0 | — | — |
| 1996-06-13 | $6.67 | $8.25 | 3,600 | — | — |
| 1996-06-12 | $6.67 | $8.25 | 4,050 | — | — |
| 1996-06-11 | $6.44 | $7.98 | 0 | — | — |
| 1996-06-10 | $6.44 | $7.98 | 0 | — | — |
| 1996-06-07 | $6.44 | $7.98 | 0 | — | — |
| 1996-06-06 | $6.44 | $7.98 | 18,000 | — | — |
| 1996-06-05 | $6.56 | $8.12 | 0 | — | — |
| 1996-06-04 | $6.56 | $8.12 | 0 | — | — |
| 1996-06-03 | $6.56 | $8.12 | 0 | — | — |
| 1996-05-31 | $6.56 | $8.12 | 0 | — | — |
| 1996-05-30 | $6.56 | $8.12 | 0 | — | — |
| 1996-05-29 | $6.56 | $8.12 | 4,050 | — | — |
| 1996-05-28 | $6.56 | $8.12 | 1,800 | — | — |
| 1996-05-24 | $6.50 | $8.05 | 9,900 | — | — |
| 1996-05-23 | $6.61 | $8.19 | 1,800 | — | — |
| 1996-05-22 | $6.39 | $7.91 | 6,300 | — | — |
| 1996-05-21 | $6.61 | $8.19 | 5,400 | — | — |
| 1996-05-20 | $6.28 | $7.77 | 0 | — | — |
| 1996-05-17 | $6.28 | $7.77 | 4,500 | — | — |
| 1996-05-16 | $6.42 | $7.94 | 0 | — | — |
| 1996-05-15 | $6.42 | $7.94 | 0 | — | — |
| 1996-05-14 | $6.42 | $7.94 | 8,550 | — | — |
| 1996-05-13 | $6.11 | $7.57 | 0 | — | — |
| 1996-05-10 | $6.11 | $7.57 | 0 | — | — |
| 1996-05-09 | $6.11 | $7.57 | 0 | — | — |
| 1996-05-08 | $6.11 | $7.57 | 450 | — | — |
| 1996-05-07 | $6.11 | $7.57 | 1,800 | — | — |
| 1996-05-06 | $6.28 | $7.77 | 4,500 | — | — |
| 1996-05-03 | $6.56 | $8.12 | 0 | — | — |
| 1996-05-02 | $6.56 | $8.12 | 2,700 | — | — |
| 1996-05-01 | $6.78 | $8.39 | 0 | — | — |
| 1996-04-30 | $6.78 | $8.39 | 450 | — | — |
| 1996-04-29 | $6.78 | $8.39 | 900 | — | — |
| 1996-04-26 | $6.56 | $8.12 | 10,350 | — | — |
| 1996-04-25 | $6.22 | $7.70 | 27,000 | — | — |
| 1996-04-24 | $5.89 | $7.29 | 5,850 | — | — |
| 1996-04-23 | $6.14 | $7.60 | 0 | — | — |
| 1996-04-22 | $6.14 | $7.60 | 0 | — | — |
| 1996-04-19 | $6.14 | $7.60 | 2,700 | — | — |
| 1996-04-18 | $5.94 | $7.36 | 2,250 | — | — |
| 1996-04-17 | $6.22 | $7.70 | 1,350 | — | — |
| 1996-04-16 | $6.00 | $7.43 | 0 | — | — |
| 1996-04-15 | $6.00 | $7.43 | 0 | — | — |
| 1996-04-12 | $6.00 | $7.43 | 4,500 | — | — |
| 1996-04-11 | $5.72 | $7.08 | 4,050 | — | — |
| 1996-04-10 | $5.72 | $7.08 | 9,000 | — | — |
| 1996-04-09 | $5.75 | $7.12 | 3,150 | — | — |
| 1996-04-08 | $5.61 | $6.95 | 0 | — | — |
| 1996-04-04 | $5.61 | $6.95 | 4,950 | — | — |
| 1996-04-03 | $5.83 | $7.22 | 0 | — | — |
| 1996-04-02 | $5.83 | $7.22 | 4,500 | — | — |
| 1996-04-01 | $5.69 | $7.05 | 9,900 | — | — |
| 1996-03-29 | $5.72 | $7.08 | 13,950 | — | — |
| 1996-03-28 | $5.72 | $7.08 | 0 | — | — |
| 1996-03-27 | $5.72 | $7.08 | 0 | — | — |
| 1996-03-26 | $5.72 | $7.08 | 4,500 | — | — |
| 1996-03-25 | $5.78 | $7.15 | 5,850 | — | — |
| 1996-03-22 | $5.78 | $7.15 | 0 | — | — |
| 1996-03-21 | $5.78 | $7.15 | 0 | — | — |
| 1996-03-20 | $5.78 | $7.15 | 0 | — | — |
| 1996-03-19 | $5.78 | $7.15 | 4,050 | — | — |
| 1996-03-18 | $5.65 | $6.99 | 1,800 | — | — |
| 1996-03-15 | $5.69 | $7.04 | 1,350 | — | — |
| 1996-03-14 | $5.78 | $7.15 | 0 | — | — |
| 1996-03-13 | $5.78 | $7.15 | 0 | — | — |
| 1996-03-12 | $5.78 | $7.15 | 0 | — | — |
| 1996-03-11 | $5.78 | $7.15 | 3,150 | — | — |
| 1996-03-08 | $5.67 | $7.01 | 900 | — | — |
| 1996-03-07 | $5.69 | $7.04 | 900 | — | — |
| 1996-03-06 | $5.67 | $7.01 | 2,250 | — | — |
| 1996-03-05 | $5.61 | $6.94 | 104,400 | — | — |
| 1996-03-04 | $5.50 | $6.80 | 0 | — | — |
| 1996-03-01 | $5.50 | $6.80 | 0 | — | — |
| 1996-02-29 | $5.50 | $6.80 | 13,500 | — | — |
| 1996-02-28 | $5.64 | $6.98 | 4,950 | — | — |
| 1996-02-27 | $5.67 | $7.01 | 0 | — | — |
| 1996-02-26 | $5.67 | $7.01 | 0 | — | — |
| 1996-02-23 | $5.67 | $7.01 | 9,900 | — | — |
| 1996-02-22 | $5.67 | $7.01 | 0 | — | — |
| 1996-02-21 | $5.67 | $7.01 | 15,750 | — | — |
| 1996-02-20 | $5.44 | $6.73 | 0 | — | — |
| 1996-02-16 | $5.44 | $6.73 | 0 | — | — |
| 1996-02-15 | $5.44 | $6.73 | 0 | — | — |
| 1996-02-14 | $5.44 | $6.73 | 0 | — | — |
| 1996-02-13 | $5.44 | $6.73 | 1,350 | — | — |
| 1996-02-12 | $5.56 | $6.87 | 0 | — | — |
| 1996-02-09 | $5.56 | $6.87 | 5,400 | — | — |
| 1996-02-08 | $5.56 | $6.87 | 0 | — | — |
| 1996-02-07 | $5.56 | $6.87 | 0 | — | — |
| 1996-02-06 | $5.56 | $6.87 | 10,800 | — | — |
| 1996-02-05 | $5.56 | $6.87 | 21,150 | — | — |
| 1996-02-02 | $5.44 | $6.73 | 0 | — | — |
| 1996-02-01 | $5.44 | $6.73 | 3,600 | — | — |
| 1996-01-31 | $5.33 | $6.60 | 4,500 | — | — |
| 1996-01-30 | $5.67 | $7.01 | 0 | — | — |
| 1996-01-29 | $5.67 | $7.01 | 11,250 | — | — |
| 1996-01-26 | $5.33 | $6.60 | 900 | — | — |
| 1996-01-25 | $5.44 | $6.73 | 10,800 | — | — |
| 1996-01-24 | $5.56 | $6.87 | 0 | — | — |
| 1996-01-23 | $5.56 | $6.87 | 0 | — | — |
| 1996-01-22 | $5.56 | $6.87 | 0 | — | — |
| 1996-01-19 | $5.56 | $6.87 | 0 | — | — |
| 1996-01-18 | $5.56 | $6.87 | 12,600 | — | — |
| 1996-01-17 | $5.67 | $7.01 | 9,000 | — | — |
| 1996-01-16 | $5.39 | $6.67 | 9,900 | — | — |
| 1996-01-15 | $5.44 | $6.73 | 0 | — | — |
| 1996-01-12 | $5.44 | $6.73 | 0 | — | — |
| 1996-01-11 | $5.44 | $6.73 | 0 | — | — |
| 1996-01-10 | $5.44 | $6.73 | 0 | — | — |
| 1996-01-09 | $5.44 | $6.73 | 0 | — | — |
| 1996-01-08 | $5.44 | $6.73 | 0 | — | — |
| 1996-01-05 | $5.44 | $6.73 | 5,400 | — | — |
| 1996-01-04 | $5.56 | $6.87 | 0 | — | — |
| 1996-01-03 | $5.56 | $6.87 | 15,300 | — | — |
| 1996-01-02 | $6.00 | $7.42 | 4,050 | — | — |