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
- 1972-06-01 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 | $7.81 | $23.69 | 600 | — | — |
| 1996-12-30 | $7.81 | $23.69 | 1,200 | — | — |
| 1996-12-27 | $7.83 | $23.75 | 4,200 | — | — |
| 1996-12-26 | $7.92 | $24.00 | 600 | — | — |
| 1996-12-24 | $7.92 | $24.00 | 600 | — | — |
| 1996-12-23 | $7.90 | $23.94 | 12,600 | — | — |
| 1996-12-20 | $8.02 | $24.32 | 13,200 | — | — |
| 1996-12-19 | $8.00 | $24.26 | 45,600 | — | — |
| 1996-12-18 | $7.65 | $23.18 | 6,600 | — | — |
| 1996-12-17 | $7.52 | $22.80 | 0 | — | — |
| 1996-12-16 | $7.52 | $22.80 | 7,200 | — | — |
| 1996-12-13 | $7.48 | $22.68 | 18,000 | — | — |
| 1996-12-12 | $7.52 | $22.80 | 1,800 | — | — |
| 1996-12-11 | $7.48 | $22.68 | 600 | — | — |
| 1996-12-10 | $7.50 | $22.74 | 1,800 | — | — |
| 1996-12-09 | $7.48 | $22.68 | 4,200 | — | — |
| 1996-12-06 | $7.50 | $22.74 | 6,000 | — | — |
| 1996-12-05 | $7.48 | $22.68 | 600 | — | — |
| 1996-12-04 | $7.48 | $22.68 | 1,200 | — | — |
| 1996-12-03 | $7.50 | $22.74 | 15,600 | — | — |
| 1996-12-02 | $7.38 | $22.36 | 3,000 | — | — |
| 1996-11-29 | $7.38 | $22.36 | 3,600 | — | — |
| 1996-11-27 | $7.40 | $22.42 | 6,600 | — | — |
| 1996-11-26 | $7.31 | $22.17 | 13,200 | — | — |
| 1996-11-25 | $7.17 | $21.73 | 7,200 | — | — |
| 1996-11-22 | $7.15 | $21.67 | 1,800 | — | — |
| 1996-11-21 | $7.08 | $21.48 | 3,600 | — | — |
| 1996-11-20 | $7.06 | $21.41 | 4,800 | — | — |
| 1996-11-19 | $7.04 | $21.35 | 5,400 | — | — |
| 1996-11-18 | $6.96 | $21.10 | 1,800 | — | — |
| 1996-11-15 | $6.92 | $20.97 | 12,600 | — | — |
| 1996-11-14 | $6.88 | $20.85 | 11,400 | — | — |
| 1996-11-13 | $6.81 | $20.66 | 4,800 | — | — |
| 1996-11-12 | $6.88 | $20.85 | 6,000 | — | — |
| 1996-11-11 | $6.88 | $20.85 | 25,800 | — | — |
| 1996-11-08 | $6.83 | $20.72 | 4,200 | — | — |
| 1996-11-07 | $6.83 | $20.72 | 7,800 | — | — |
| 1996-11-06 | $6.77 | $20.53 | 1,800 | — | — |
| 1996-11-05 | $6.79 | $20.59 | 10,800 | — | — |
| 1996-11-04 | $6.77 | $20.53 | 0 | — | — |
| 1996-11-01 | $6.77 | $20.53 | 3,000 | — | — |
| 1996-10-31 | $6.69 | $20.28 | 2,400 | — | — |
| 1996-10-30 | $6.60 | $20.02 | 7,200 | — | — |
| 1996-10-29 | $6.73 | $20.12 | 2,400 | — | — |
| 1996-10-28 | $6.71 | $20.06 | 4,200 | — | — |
| 1996-10-25 | $6.71 | $20.06 | 5,400 | — | — |
| 1996-10-24 | $6.69 | $20.00 | 7,200 | — | — |
| 1996-10-23 | $6.67 | $19.94 | 3,600 | — | — |
| 1996-10-22 | $6.71 | $20.06 | 10,200 | — | — |
| 1996-10-21 | $6.67 | $19.94 | 3,000 | — | — |
| 1996-10-18 | $6.65 | $19.87 | 7,200 | — | — |
| 1996-10-17 | $6.65 | $19.87 | 16,200 | — | — |
| 1996-10-16 | $6.54 | $19.56 | 10,200 | — | — |
| 1996-10-15 | $6.58 | $19.69 | 6,000 | — | — |
| 1996-10-14 | $6.52 | $19.50 | 600 | — | — |
| 1996-10-11 | $6.54 | $19.56 | 7,200 | — | — |
| 1996-10-10 | $6.60 | $19.75 | 1,800 | — | — |
| 1996-10-09 | $6.56 | $19.62 | 6,000 | — | — |
| 1996-10-08 | $6.56 | $19.62 | 7,800 | — | — |
| 1996-10-07 | $6.56 | $19.62 | 13,800 | — | — |
| 1996-10-04 | $6.67 | $19.94 | 1,800 | — | — |
| 1996-10-03 | $6.58 | $19.69 | 14,400 | — | — |
| 1996-10-02 | $6.58 | $19.69 | 9,000 | — | — |
| 1996-10-01 | $6.56 | $19.62 | 7,800 | — | — |
| 1996-09-30 | $6.50 | $19.44 | 3,600 | — | — |
| 1996-09-27 | $6.52 | $19.50 | 13,800 | — | — |
| 1996-09-26 | $6.40 | $19.13 | 15,000 | — | — |
| 1996-09-25 | $6.50 | $19.44 | 7,200 | — | — |
| 1996-09-24 | $6.46 | $19.31 | 12,000 | — | — |
| 1996-09-23 | $6.29 | $18.81 | 10,200 | — | — |
| 1996-09-20 | $6.29 | $18.81 | 1,800 | — | — |
| 1996-09-19 | $6.33 | $18.94 | 4,800 | — | — |
| 1996-09-18 | $6.38 | $19.06 | 3,000 | — | — |
| 1996-09-17 | $6.31 | $18.88 | 10,200 | — | — |
| 1996-09-16 | $6.33 | $18.94 | 6,000 | — | — |
| 1996-09-13 | $6.46 | $19.31 | 6,000 | — | — |
| 1996-09-12 | $6.38 | $19.06 | 21,600 | — | — |
| 1996-09-11 | $6.38 | $19.06 | 4,800 | — | — |
| 1996-09-10 | $6.31 | $18.88 | 4,200 | — | — |
| 1996-09-09 | $6.33 | $18.94 | 16,800 | — | — |
| 1996-09-06 | $6.25 | $18.69 | 9,000 | — | — |
| 1996-09-05 | $6.25 | $18.69 | 5,400 | — | — |
| 1996-09-04 | $6.29 | $18.81 | 3,600 | — | — |
| 1996-09-03 | $6.25 | $18.69 | 136,200 | — | — |
| 1996-08-30 | $6.27 | $18.75 | 7,200 | — | — |
| 1996-08-29 | $6.33 | $18.94 | 22,200 | — | — |
| 1996-08-28 | $6.44 | $19.25 | 12,000 | — | — |
| 1996-08-27 | $6.50 | $19.44 | 600 | — | — |
| 1996-08-26 | $6.54 | $19.56 | 10,200 | — | — |
| 1996-08-23 | $6.50 | $19.44 | 4,200 | — | — |
| 1996-08-22 | $6.54 | $19.56 | 21,000 | — | — |
| 1996-08-21 | $6.67 | $19.94 | 14,400 | — | — |
| 1996-08-20 | $6.88 | $20.56 | 10,800 | — | — |
| 1996-08-19 | $6.88 | $20.56 | 31,800 | — | — |
| 1996-08-16 | $6.75 | $20.18 | 120,000 | — | — |
| 1996-08-15 | $6.33 | $18.94 | 33,000 | — | — |
| 1996-08-14 | $6.06 | $18.13 | 3,000 | — | — |
| 1996-08-13 | $6.00 | $17.94 | 27,000 | — | — |
| 1996-08-12 | $5.92 | $17.69 | 4,200 | — | — |
| 1996-08-09 | $5.96 | $17.82 | 1,800 | — | — |
| 1996-08-08 | $6.00 | $17.94 | 10,800 | — | — |
| 1996-08-07 | $6.13 | $18.32 | 38,400 | — | — |
| 1996-08-06 | $6.13 | $18.32 | 4,200 | — | — |
| 1996-08-05 | $6.13 | $18.32 | 1,800 | — | — |
| 1996-08-02 | $6.08 | $18.19 | 15,600 | — | — |
| 1996-08-01 | $6.10 | $18.25 | 6,000 | — | — |
| 1996-07-31 | $6.08 | $18.19 | 1,200 | — | — |
| 1996-07-30 | $6.10 | $18.25 | 2,400 | — | — |
| 1996-07-29 | $6.17 | $18.16 | 1,200 | — | — |
| 1996-07-26 | $6.21 | $18.29 | 3,000 | — | — |
| 1996-07-25 | $6.25 | $18.41 | 9,600 | — | — |
| 1996-07-24 | $6.10 | $17.98 | 600 | — | — |
| 1996-07-23 | $6.15 | $18.10 | 4,800 | — | — |
| 1996-07-22 | $6.17 | $18.16 | 2,400 | — | — |
| 1996-07-19 | $6.17 | $18.16 | 3,000 | — | — |
| 1996-07-18 | $6.17 | $18.16 | 3,000 | — | — |
| 1996-07-17 | $6.13 | $18.04 | 3,000 | — | — |
| 1996-07-16 | $6.17 | $18.16 | 25,200 | — | — |
| 1996-07-15 | $6.08 | $17.92 | 21,600 | — | — |
| 1996-07-12 | $5.96 | $17.55 | 22,800 | — | — |
| 1996-07-11 | $5.83 | $17.18 | 16,200 | — | — |
| 1996-07-10 | $5.79 | $17.06 | 18,000 | — | — |
| 1996-07-09 | $5.79 | $17.06 | 11,400 | — | — |
| 1996-07-08 | $5.79 | $17.06 | 6,000 | — | — |
| 1996-07-05 | $5.77 | $17.00 | 4,200 | — | — |
| 1996-07-03 | $5.81 | $17.12 | 10,200 | — | — |
| 1996-07-02 | $5.81 | $17.12 | 9,000 | — | — |
| 1996-07-01 | $5.75 | $16.94 | 17,400 | — | — |
| 1996-06-28 | $5.54 | $16.32 | 79,800 | — | — |
| 1996-06-27 | $5.38 | $15.83 | 151,200 | — | — |
| 1996-06-26 | $5.65 | $16.63 | 30,000 | — | — |
| 1996-06-25 | $5.50 | $16.20 | 72,000 | — | — |
| 1996-06-24 | $5.67 | $16.69 | 9,000 | — | — |
| 1996-06-21 | $5.71 | $16.81 | 11,400 | — | — |
| 1996-06-20 | $5.71 | $16.81 | 19,200 | — | — |
| 1996-06-19 | $5.75 | $16.94 | 4,800 | — | — |
| 1996-06-18 | $5.71 | $16.81 | 18,600 | — | — |
| 1996-06-17 | $5.65 | $16.63 | 33,600 | — | — |
| 1996-06-14 | $5.60 | $16.51 | 62,400 | — | — |
| 1996-06-13 | $5.71 | $16.81 | 33,000 | — | — |
| 1996-06-12 | $5.92 | $17.43 | 28,200 | — | — |
| 1996-06-11 | $6.08 | $17.92 | 10,200 | — | — |
| 1996-06-10 | $6.08 | $17.92 | 4,800 | — | — |
| 1996-06-07 | $6.13 | $18.04 | 7,800 | — | — |
| 1996-06-06 | $6.17 | $18.16 | 1,200 | — | — |
| 1996-06-05 | $6.15 | $18.10 | 12,000 | — | — |
| 1996-06-04 | $6.25 | $18.41 | 17,400 | — | — |
| 1996-06-03 | $6.21 | $18.29 | 15,600 | — | — |
| 1996-05-31 | $6.19 | $18.23 | 0 | — | — |
| 1996-05-30 | $6.19 | $18.23 | 6,000 | — | — |
| 1996-05-29 | $6.19 | $18.23 | 1,800 | — | — |
| 1996-05-28 | $6.19 | $18.23 | 13,200 | — | — |
| 1996-05-24 | $6.19 | $18.23 | 1,800 | — | — |
| 1996-05-23 | $6.15 | $18.10 | 4,800 | — | — |
| 1996-05-22 | $6.17 | $18.16 | 600 | — | — |
| 1996-05-21 | $6.13 | $18.04 | 1,200 | — | — |
| 1996-05-20 | $6.17 | $18.16 | 600 | — | — |
| 1996-05-17 | $6.17 | $18.16 | 10,200 | — | — |
| 1996-05-16 | $6.19 | $18.23 | 6,000 | — | — |
| 1996-05-15 | $6.17 | $18.16 | 0 | — | — |
| 1996-05-14 | $6.17 | $18.16 | 8,400 | — | — |
| 1996-05-13 | $6.15 | $18.10 | 1,200 | — | — |
| 1996-05-10 | $6.19 | $18.23 | 4,200 | — | — |
| 1996-05-09 | $6.17 | $18.16 | 5,400 | — | — |
| 1996-05-08 | $6.10 | $17.98 | 12,000 | — | — |
| 1996-05-07 | $6.10 | $17.98 | 10,800 | — | — |
| 1996-05-06 | $6.10 | $17.98 | 36,000 | — | — |
| 1996-05-03 | $6.17 | $18.16 | 7,200 | — | — |
| 1996-05-02 | $6.15 | $18.10 | 6,600 | — | — |
| 1996-05-01 | $6.19 | $18.23 | 1,200 | — | — |
| 1996-04-30 | $6.19 | $18.23 | 6,600 | — | — |
| 1996-04-29 | $6.21 | $18.29 | 6,000 | — | — |
| 1996-04-26 | $6.46 | $18.75 | 10,200 | — | — |
| 1996-04-25 | $6.44 | $18.69 | 0 | — | — |
| 1996-04-24 | $6.44 | $18.69 | 2,400 | — | — |
| 1996-04-23 | $6.46 | $18.75 | 5,400 | — | — |
| 1996-04-22 | $6.46 | $18.75 | 1,800 | — | — |
| 1996-04-19 | $6.46 | $18.75 | 10,800 | — | — |
| 1996-04-18 | $6.46 | $18.75 | 3,600 | — | — |
| 1996-04-17 | $6.50 | $18.87 | 3,000 | — | — |
| 1996-04-16 | $6.48 | $18.81 | 6,000 | — | — |
| 1996-04-15 | $6.46 | $18.75 | 1,200 | — | — |
| 1996-04-12 | $6.46 | $18.75 | 0 | — | — |
| 1996-04-11 | $6.46 | $18.75 | 7,800 | — | — |
| 1996-04-10 | $6.48 | $18.81 | 8,400 | — | — |
| 1996-04-09 | $6.44 | $18.69 | 6,000 | — | — |
| 1996-04-08 | $6.42 | $18.63 | 5,400 | — | — |
| 1996-04-04 | $6.38 | $18.51 | 6,600 | — | — |
| 1996-04-03 | $6.48 | $18.81 | 1,200 | — | — |
| 1996-04-02 | $6.52 | $18.93 | 1,800 | — | — |
| 1996-04-01 | $6.50 | $18.87 | 4,200 | — | — |
| 1996-03-29 | $6.52 | $18.93 | 22,800 | — | — |
| 1996-03-28 | $6.35 | $18.45 | 13,200 | — | — |
| 1996-03-27 | $6.35 | $18.45 | 11,400 | — | — |
| 1996-03-26 | $6.10 | $17.72 | 16,200 | — | — |
| 1996-03-25 | $6.13 | $17.78 | 7,800 | — | — |
| 1996-03-22 | $6.13 | $17.78 | 3,600 | — | — |
| 1996-03-21 | $6.13 | $17.78 | 7,800 | — | — |
| 1996-03-20 | $6.15 | $17.84 | 0 | — | — |
| 1996-03-19 | $6.15 | $17.84 | 11,400 | — | — |
| 1996-03-18 | $6.08 | $17.66 | 4,200 | — | — |
| 1996-03-15 | $6.00 | $17.42 | 2,400 | — | — |
| 1996-03-14 | $6.08 | $17.66 | 13,200 | — | — |
| 1996-03-13 | $6.15 | $17.84 | 11,400 | — | — |
| 1996-03-12 | $6.17 | $17.90 | 3,600 | — | — |
| 1996-03-11 | $6.27 | $18.21 | 10,200 | — | — |
| 1996-03-08 | $6.29 | $18.27 | 10,800 | — | — |
| 1996-03-07 | $6.33 | $18.39 | 1,200 | — | — |
| 1996-03-06 | $6.29 | $18.27 | 6,000 | — | — |
| 1996-03-05 | $6.25 | $18.15 | 4,200 | — | — |
| 1996-03-04 | $6.17 | $17.90 | 1,800 | — | — |
| 1996-03-01 | $6.17 | $17.90 | 2,400 | — | — |
| 1996-02-29 | $6.23 | $18.09 | 1,800 | — | — |
| 1996-02-28 | $6.25 | $18.15 | 5,400 | — | — |
| 1996-02-27 | $6.33 | $18.39 | 5,400 | — | — |
| 1996-02-26 | $6.31 | $18.33 | 0 | — | — |
| 1996-02-23 | $6.31 | $18.33 | 3,000 | — | — |
| 1996-02-22 | $6.33 | $18.39 | 15,000 | — | — |
| 1996-02-21 | $6.48 | $18.81 | 1,200 | — | — |
| 1996-02-20 | $6.50 | $18.87 | 4,800 | — | — |
| 1996-02-16 | $6.46 | $18.75 | 9,600 | — | — |
| 1996-02-15 | $6.50 | $18.87 | 19,200 | — | — |
| 1996-02-14 | $6.67 | $19.36 | 0 | — | — |
| 1996-02-13 | $6.67 | $19.36 | 6,600 | — | — |
| 1996-02-12 | $6.75 | $19.60 | 3,000 | — | — |
| 1996-02-09 | $6.79 | $19.72 | 7,200 | — | — |
| 1996-02-08 | $6.83 | $19.84 | 4,800 | — | — |
| 1996-02-07 | $6.88 | $19.96 | 7,800 | — | — |
| 1996-02-06 | $6.92 | $20.08 | 3,600 | — | — |
| 1996-02-05 | $6.83 | $19.84 | 1,800 | — | — |
| 1996-02-02 | $6.83 | $19.84 | 600 | — | — |
| 1996-02-01 | $6.79 | $19.72 | 9,600 | — | — |
| 1996-01-31 | $6.85 | $19.63 | 4,200 | — | — |
| 1996-01-30 | $6.79 | $19.45 | 10,200 | — | — |
| 1996-01-29 | $6.79 | $19.45 | 6,000 | — | — |
| 1996-01-26 | $6.67 | $19.09 | 1,200 | — | — |
| 1996-01-25 | $6.63 | $18.97 | 6,000 | — | — |
| 1996-01-24 | $6.63 | $18.97 | 2,400 | — | — |
| 1996-01-23 | $6.63 | $18.97 | 14,400 | — | — |
| 1996-01-22 | $6.58 | $18.86 | 2,400 | — | — |
| 1996-01-19 | $6.63 | $18.97 | 2,400 | — | — |
| 1996-01-18 | $6.50 | $18.62 | 2,400 | — | — |
| 1996-01-17 | $6.63 | $18.97 | 0 | — | — |
| 1996-01-16 | $6.63 | $18.97 | 7,200 | — | — |
| 1996-01-15 | $6.54 | $18.74 | 8,400 | — | — |
| 1996-01-12 | $6.50 | $18.62 | 8,400 | — | — |
| 1996-01-11 | $6.42 | $18.38 | 16,800 | — | — |
| 1996-01-10 | $6.25 | $17.90 | 1,200 | — | — |
| 1996-01-09 | $6.25 | $17.90 | 0 | — | — |
| 1996-01-08 | $6.25 | $17.90 | 2,400 | — | — |
| 1996-01-05 | $6.31 | $18.08 | 1,200 | — | — |
| 1996-01-04 | $6.31 | $18.08 | 5,400 | — | — |
| 1996-01-03 | $6.31 | $18.08 | 3,600 | — | — |
| 1996-01-02 | $6.29 | $18.02 | 0 | — | — |