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
- 1987-07-23 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 | $8.87 | $20.98 | 14,396 | — | — |
| 1996-12-30 | $8.87 | $20.98 | 639,303 | — | — |
| 1996-12-27 | $8.75 | $20.70 | 2,262 | — | — |
| 1996-12-26 | $8.87 | $20.98 | 7,712 | — | — |
| 1996-12-24 | $8.75 | $20.70 | 823 | — | — |
| 1996-12-23 | $8.75 | $20.70 | 16,659 | — | — |
| 1996-12-20 | $8.75 | $20.70 | 48,639 | — | — |
| 1996-12-19 | $8.75 | $20.70 | 1,954 | — | — |
| 1996-12-18 | $8.75 | $20.70 | 9,769 | — | — |
| 1996-12-17 | $8.63 | $20.41 | 3,908 | — | — |
| 1996-12-16 | $8.63 | $20.41 | 2,365 | — | — |
| 1996-12-13 | $8.63 | $20.41 | 2,776 | — | — |
| 1996-12-12 | $8.63 | $20.41 | 17,687 | — | — |
| 1996-12-11 | $8.63 | $20.41 | 1,954 | — | — |
| 1996-12-10 | $8.63 | $20.41 | 6,376 | — | — |
| 1996-12-09 | $8.75 | $20.70 | 17,790 | — | — |
| 1996-12-06 | $8.75 | $20.70 | 44,320 | — | — |
| 1996-12-05 | $8.87 | $20.98 | 10,797 | — | — |
| 1996-12-04 | $8.75 | $20.70 | 1,851 | — | — |
| 1996-12-03 | $8.75 | $20.70 | 31,261 | — | — |
| 1996-12-02 | $8.75 | $20.70 | 7,404 | — | — |
| 1996-11-29 | $8.75 | $20.70 | 4,422 | — | — |
| 1996-11-27 | $8.75 | $20.70 | 28,073 | — | — |
| 1996-11-26 | $8.75 | $20.70 | 10,283 | — | — |
| 1996-11-25 | $8.63 | $20.41 | 28,793 | — | — |
| 1996-11-22 | $8.75 | $20.70 | 46,171 | — | — |
| 1996-11-21 | $8.63 | $20.41 | 4,525 | — | — |
| 1996-11-20 | $8.63 | $20.41 | 1,645 | — | — |
| 1996-11-19 | $8.63 | $20.41 | 4,936 | — | — |
| 1996-11-18 | $8.63 | $20.41 | 37,328 | — | — |
| 1996-11-15 | $8.63 | $20.41 | 64,681 | — | — |
| 1996-11-14 | $8.75 | $20.70 | 154,761 | — | — |
| 1996-11-13 | $8.87 | $20.98 | 3,188 | — | — |
| 1996-11-12 | $8.87 | $20.98 | 2,982 | — | — |
| 1996-11-11 | $9.00 | $21.27 | 4,833 | — | — |
| 1996-11-08 | $9.00 | $21.27 | 32,700 | — | — |
| 1996-11-07 | $8.87 | $20.98 | 10,489 | — | — |
| 1996-11-06 | $9.00 | $21.27 | 4,627 | — | — |
| 1996-11-05 | $8.87 | $20.98 | 20,155 | — | — |
| 1996-11-04 | $8.75 | $20.70 | 6,478 | — | — |
| 1996-11-01 | $8.75 | $20.70 | 2,571 | — | — |
| 1996-10-31 | $8.75 | $20.70 | 15,013 | — | — |
| 1996-10-30 | $8.75 | $20.70 | 6,067 | — | — |
| 1996-10-29 | $8.75 | $20.70 | 2,776 | — | — |
| 1996-10-28 | $8.75 | $20.70 | 14,602 | — | — |
| 1996-10-25 | $8.87 | $20.98 | 4,730 | — | — |
| 1996-10-24 | $8.75 | $20.70 | 103 | — | — |
| 1996-10-23 | $8.75 | $20.70 | 12,443 | — | — |
| 1996-10-22 | $9.00 | $21.27 | 617 | — | — |
| 1996-10-21 | $8.87 | $20.98 | 28,176 | — | — |
| 1996-10-18 | $8.75 | $20.70 | 1,440 | — | — |
| 1996-10-17 | $8.75 | $20.70 | 8,432 | — | — |
| 1996-10-16 | $8.75 | $20.70 | 7,095 | — | — |
| 1996-10-15 | $8.75 | $20.70 | 15,425 | — | — |
| 1996-10-14 | $8.75 | $20.70 | 3,188 | — | — |
| 1996-10-11 | $8.75 | $20.70 | 2,982 | — | — |
| 1996-10-10 | $8.75 | $20.70 | 4,319 | — | — |
| 1996-10-09 | $8.75 | $20.70 | 16,556 | — | — |
| 1996-10-08 | $8.63 | $20.41 | 2,571 | — | — |
| 1996-10-07 | $8.63 | $20.41 | 2,159 | — | — |
| 1996-10-04 | $8.75 | $20.70 | 9,975 | — | — |
| 1996-10-03 | $8.63 | $20.41 | 96,867 | — | — |
| 1996-10-02 | $8.75 | $20.70 | 49,153 | — | — |
| 1996-10-01 | $8.75 | $20.70 | 10,489 | — | — |
| 1996-09-30 | $8.75 | $20.70 | 4,525 | — | — |
| 1996-09-27 | $8.75 | $20.70 | 8,741 | — | — |
| 1996-09-26 | $8.75 | $20.70 | 5,039 | — | — |
| 1996-09-25 | $8.75 | $20.70 | 15,836 | — | — |
| 1996-09-24 | $8.75 | $20.70 | 4,216 | — | — |
| 1996-09-23 | $8.75 | $20.70 | 6,581 | — | — |
| 1996-09-20 | $8.75 | $20.70 | 6,787 | — | — |
| 1996-09-19 | $8.87 | $20.98 | 5,347 | — | — |
| 1996-09-18 | $8.75 | $20.70 | 15,219 | — | — |
| 1996-09-17 | $8.75 | $20.70 | 365,566 | — | — |
| 1996-09-16 | $8.75 | $20.70 | 22,314 | — | — |
| 1996-09-13 | $8.75 | $20.70 | 21,286 | — | — |
| 1996-09-12 | $8.75 | $20.70 | 8,535 | — | — |
| 1996-09-11 | $8.75 | $20.70 | 6,170 | — | — |
| 1996-09-10 | $8.75 | $20.70 | 5,553 | — | — |
| 1996-09-09 | $8.75 | $20.70 | 2,674 | — | — |
| 1996-09-06 | $8.87 | $20.98 | 7,198 | — | — |
| 1996-09-05 | $8.87 | $20.98 | 7,301 | — | — |
| 1996-09-04 | $8.75 | $20.70 | 5,347 | — | — |
| 1996-09-03 | $8.75 | $20.70 | 4,627 | — | — |
| 1996-08-30 | $8.75 | $20.70 | 6,376 | — | — |
| 1996-08-29 | $8.63 | $20.41 | 15,733 | — | — |
| 1996-08-28 | $8.51 | $20.12 | 5,656 | — | — |
| 1996-08-27 | $8.51 | $20.12 | 1,645 | — | — |
| 1996-08-26 | $8.51 | $20.12 | 5,450 | — | — |
| 1996-08-23 | $8.51 | $20.12 | 18,510 | — | — |
| 1996-08-22 | $8.51 | $20.12 | 5,964 | — | — |
| 1996-08-21 | $8.51 | $20.12 | 3,393 | — | — |
| 1996-08-20 | $8.51 | $20.12 | 16,042 | — | — |
| 1996-08-19 | $8.51 | $20.12 | 10,180 | — | — |
| 1996-08-16 | $8.39 | $19.83 | 6,170 | — | — |
| 1996-08-15 | $8.39 | $19.83 | 3,188 | — | — |
| 1996-08-14 | $8.51 | $20.12 | 21,183 | — | — |
| 1996-08-13 | $8.39 | $19.83 | 15,322 | — | — |
| 1996-08-12 | $8.51 | $20.12 | 42,264 | — | — |
| 1996-08-09 | $8.51 | $20.12 | 9,049 | — | — |
| 1996-08-08 | $8.51 | $20.12 | 1,748 | — | — |
| 1996-08-07 | $8.63 | $20.41 | 1,337 | — | — |
| 1996-08-06 | $8.51 | $20.12 | 2,879 | — | — |
| 1996-08-05 | $8.51 | $20.12 | 4,525 | — | — |
| 1996-08-02 | $8.39 | $19.83 | 1,954 | — | — |
| 1996-08-01 | $8.39 | $19.83 | 7,815 | — | — |
| 1996-07-31 | $8.39 | $19.83 | 9,666 | — | — |
| 1996-07-30 | $8.63 | $20.41 | 6,993 | — | — |
| 1996-07-29 | $8.75 | $20.70 | 14,396 | — | — |
| 1996-07-26 | $8.63 | $20.41 | 1,440 | — | — |
| 1996-07-25 | $8.63 | $20.41 | 1,234 | — | — |
| 1996-07-24 | $8.63 | $20.41 | 6,890 | — | — |
| 1996-07-23 | $8.63 | $20.41 | 6,890 | — | — |
| 1996-07-22 | $8.63 | $20.41 | 2,571 | — | — |
| 1996-07-19 | $8.63 | $20.41 | 6,273 | — | — |
| 1996-07-18 | $8.75 | $20.70 | 3,393 | — | — |
| 1996-07-17 | $8.75 | $20.70 | 3,805 | — | — |
| 1996-07-16 | $8.63 | $20.41 | 18,201 | — | — |
| 1996-07-15 | $8.63 | $20.41 | 5,039 | — | — |
| 1996-07-12 | $8.63 | $20.41 | 1,234 | — | — |
| 1996-07-11 | $8.63 | $20.41 | 25,502 | — | — |
| 1996-07-10 | $8.63 | $20.41 | 4,525 | — | — |
| 1996-07-09 | $8.63 | $20.41 | 3,291 | — | — |
| 1996-07-08 | $8.63 | $20.41 | 4,525 | — | — |
| 1996-07-05 | $8.63 | $20.41 | 206 | — | — |
| 1996-07-03 | $8.63 | $20.41 | 8,432 | — | — |
| 1996-07-02 | $8.63 | $20.41 | 331,426 | — | — |
| 1996-07-01 | $8.63 | $20.41 | 11,928 | — | — |
| 1996-06-28 | $8.63 | $20.41 | 3,291 | — | — |
| 1996-06-27 | $8.63 | $20.41 | 1,954 | — | — |
| 1996-06-26 | $8.63 | $20.41 | 1,131 | — | — |
| 1996-06-25 | $8.75 | $20.70 | 10,489 | — | — |
| 1996-06-24 | $8.63 | $20.41 | 9,152 | — | — |
| 1996-06-21 | $8.63 | $20.41 | 10,180 | — | — |
| 1996-06-20 | $8.75 | $20.70 | 11,003 | — | — |
| 1996-06-19 | $8.63 | $20.41 | 5,450 | — | — |
| 1996-06-18 | $8.75 | $20.70 | 1,645 | — | — |
| 1996-06-17 | $8.75 | $20.70 | 2,365 | — | — |
| 1996-06-14 | $8.75 | $20.70 | 13,574 | — | — |
| 1996-06-13 | $8.63 | $20.41 | 5,553 | — | — |
| 1996-06-12 | $8.63 | $20.41 | 5,244 | — | — |
| 1996-06-11 | $8.63 | $20.41 | 6,787 | — | — |
| 1996-06-10 | $8.63 | $20.41 | 6,684 | — | — |
| 1996-06-07 | $8.75 | $20.70 | 7,301 | — | — |
| 1996-06-06 | $8.75 | $20.70 | 13,471 | — | — |
| 1996-06-05 | $8.75 | $20.70 | 18,612 | — | — |
| 1996-06-04 | $8.63 | $20.41 | 11,928 | — | — |
| 1996-06-03 | $8.63 | $20.41 | 720 | — | — |
| 1996-05-31 | $8.75 | $20.70 | 9,975 | — | — |
| 1996-05-30 | $8.63 | $20.41 | 17,070 | — | — |
| 1996-05-29 | $8.63 | $20.41 | 56,249 | — | — |
| 1996-05-28 | $8.75 | $20.70 | 40,310 | — | — |
| 1996-05-24 | $8.63 | $20.41 | 23,343 | — | — |
| 1996-05-23 | $8.63 | $20.41 | 31,261 | — | — |
| 1996-05-22 | $8.63 | $20.41 | 4,216 | — | — |
| 1996-05-21 | $8.63 | $20.41 | 22,829 | — | — |
| 1996-05-20 | $8.75 | $20.70 | 7,712 | — | — |
| 1996-05-17 | $8.75 | $20.70 | 24,165 | — | — |
| 1996-05-16 | $8.63 | $20.41 | 2,674 | — | — |
| 1996-05-15 | $8.63 | $20.41 | 5,244 | — | — |
| 1996-05-14 | $8.63 | $20.41 | 13,060 | — | — |
| 1996-05-13 | $8.63 | $20.41 | 4,216 | — | — |
| 1996-05-10 | $8.63 | $20.41 | 6,273 | — | — |
| 1996-05-09 | $8.63 | $20.41 | 8,124 | — | — |
| 1996-05-08 | $8.63 | $20.41 | 2,571 | — | — |
| 1996-05-07 | $8.63 | $20.41 | 2,674 | — | — |
| 1996-05-06 | $8.63 | $20.41 | 6,067 | — | — |
| 1996-05-03 | $8.75 | $20.70 | 14,396 | — | — |
| 1996-05-02 | $8.63 | $20.41 | 7,301 | — | — |
| 1996-05-01 | $8.75 | $20.70 | 10,283 | — | — |
| 1996-04-30 | $8.75 | $20.70 | 30,541 | — | — |
| 1996-04-29 | $8.75 | $20.70 | 45,143 | — | — |
| 1996-04-26 | $8.75 | $20.70 | 514 | — | — |
| 1996-04-25 | $8.75 | $20.70 | 15,630 | — | — |
| 1996-04-24 | $8.75 | $20.70 | 5,861 | — | — |
| 1996-04-23 | $8.75 | $20.70 | 8,535 | — | — |
| 1996-04-22 | $8.75 | $20.70 | 5,347 | — | — |
| 1996-04-19 | $8.75 | $20.70 | 5,861 | — | — |
| 1996-04-18 | $8.75 | $20.70 | 1,954 | — | — |
| 1996-04-17 | $8.75 | $20.70 | 9,975 | — | — |
| 1996-04-16 | $8.75 | $20.70 | 4,730 | — | — |
| 1996-04-15 | $8.75 | $20.70 | 1,851 | — | — |
| 1996-04-12 | $8.75 | $20.70 | 10,180 | — | — |
| 1996-04-11 | $8.75 | $20.70 | 6,581 | — | — |
| 1996-04-10 | $8.75 | $20.70 | 40,824 | — | — |
| 1996-04-09 | $8.75 | $20.70 | 8,535 | — | — |
| 1996-04-08 | $8.75 | $20.70 | 6,787 | — | — |
| 1996-04-04 | $8.75 | $20.70 | 3,805 | — | — |
| 1996-04-03 | $8.75 | $20.70 | 13,779 | — | — |
| 1996-04-02 | $8.75 | $20.70 | 5,244 | — | — |
| 1996-04-01 | $8.75 | $20.70 | 4,113 | — | — |
| 1996-03-29 | $8.75 | $20.70 | 13,060 | — | — |
| 1996-03-28 | $8.75 | $20.70 | 20,052 | — | — |
| 1996-03-27 | $8.87 | $20.98 | 4,319 | — | — |
| 1996-03-26 | $8.87 | $20.98 | 10,694 | — | — |
| 1996-03-25 | $8.75 | $20.70 | 4,422 | — | — |
| 1996-03-22 | $8.75 | $20.70 | 15,425 | — | — |
| 1996-03-21 | $8.63 | $20.41 | 8,638 | — | — |
| 1996-03-20 | $8.63 | $20.41 | 7,301 | — | — |
| 1996-03-19 | $8.63 | $20.41 | 12,134 | — | — |
| 1996-03-18 | $8.63 | $20.41 | 8,844 | — | — |
| 1996-03-15 | $8.63 | $20.41 | 3,188 | — | — |
| 1996-03-14 | $8.63 | $20.41 | 514 | — | — |
| 1996-03-13 | $8.63 | $20.41 | 10,489 | — | — |
| 1996-03-12 | $8.75 | $20.70 | 5,039 | — | — |
| 1996-03-11 | $8.75 | $20.70 | 4,010 | — | — |
| 1996-03-08 | $8.75 | $20.70 | 3,805 | — | — |
| 1996-03-07 | $8.87 | $20.98 | 14,294 | — | — |
| 1996-03-06 | $8.87 | $20.98 | 13,574 | — | — |
| 1996-03-05 | $8.87 | $20.98 | 6,067 | — | — |
| 1996-03-04 | $8.75 | $20.70 | 40,927 | — | — |
| 1996-03-01 | $8.87 | $20.98 | 47,302 | — | — |
| 1996-02-29 | $8.87 | $20.98 | 34,037 | — | — |
| 1996-02-28 | $8.87 | $20.98 | 74,964 | — | — |
| 1996-02-27 | $8.87 | $20.98 | 64,064 | — | — |
| 1996-02-26 | $8.87 | $20.98 | 27,045 | — | — |
| 1996-02-23 | $8.87 | $20.98 | 18,304 | — | — |
| 1996-02-22 | $8.87 | $20.98 | 23,651 | — | — |
| 1996-02-21 | $8.87 | $20.98 | 16,967 | — | — |
| 1996-02-20 | $8.87 | $20.98 | 3,291 | — | — |
| 1996-02-16 | $8.87 | $20.98 | 1,748 | — | — |
| 1996-02-15 | $9.00 | $21.27 | 6,478 | — | — |
| 1996-02-14 | $8.87 | $20.98 | 2,159 | — | — |
| 1996-02-13 | $8.87 | $20.98 | 11,209 | — | — |
| 1996-02-12 | $9.00 | $21.27 | 13,060 | — | — |
| 1996-02-09 | $9.12 | $21.56 | 10,283 | — | — |
| 1996-02-08 | $9.00 | $21.27 | 31,261 | — | — |
| 1996-02-07 | $8.87 | $20.98 | 26,736 | — | — |
| 1996-02-06 | $8.87 | $20.98 | 6,067 | — | — |
| 1996-02-05 | $8.87 | $20.98 | 7,404 | — | — |
| 1996-02-02 | $8.87 | $20.98 | 3,599 | — | — |
| 1996-02-01 | $8.87 | $20.98 | 4,113 | — | — |
| 1996-01-31 | $8.75 | $20.70 | 3,393 | — | — |
| 1996-01-30 | $8.75 | $20.70 | 2,879 | — | — |
| 1996-01-29 | $8.75 | $20.70 | 9,255 | — | — |
| 1996-01-26 | $8.75 | $20.70 | 13,882 | — | — |
| 1996-01-25 | $8.87 | $20.98 | 6,067 | — | — |
| 1996-01-24 | $8.75 | $20.70 | 4,833 | — | — |
| 1996-01-23 | $8.75 | $20.70 | 19,949 | — | — |
| 1996-01-22 | $8.75 | $20.70 | 6,376 | — | — |
| 1996-01-19 | $8.75 | $20.70 | 7,404 | — | — |
| 1996-01-18 | $8.63 | $20.41 | 7,404 | — | — |
| 1996-01-17 | $8.75 | $20.70 | 69,925 | — | — |
| 1996-01-16 | $8.75 | $20.70 | 75,273 | — | — |
| 1996-01-15 | $8.87 | $20.98 | 14,191 | — | — |
| 1996-01-12 | $8.87 | $20.98 | 31,672 | — | — |
| 1996-01-11 | $8.87 | $20.98 | 29,410 | — | — |
| 1996-01-10 | $8.75 | $20.70 | 13,060 | — | — |
| 1996-01-09 | $8.87 | $20.98 | 16,967 | — | — |
| 1996-01-08 | $8.87 | $20.98 | 9,563 | — | — |
| 1996-01-05 | $8.87 | $20.98 | 16,864 | — | — |
| 1996-01-04 | $8.87 | $20.98 | 6,478 | — | — |
| 1996-01-03 | $8.75 | $20.70 | 29,410 | — | — |
| 1996-01-02 | $8.51 | $20.12 | 28,279 | — | — |