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
- 1995-08-25 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 | $8.88 | $9.09 | 12,000 | — | — |
| 1996-12-30 | $8.85 | $9.07 | 5,500 | — | — |
| 1996-12-27 | $8.85 | $9.07 | 33,500 | — | — |
| 1996-12-26 | $8.90 | $9.12 | 16,500 | — | — |
| 1996-12-24 | $8.90 | $9.12 | 69,000 | — | — |
| 1996-12-23 | $8.70 | $8.92 | 11,000 | — | — |
| 1996-12-20 | $8.73 | $8.94 | 15,500 | — | — |
| 1996-12-19 | $8.53 | $8.74 | 3,000 | — | — |
| 1996-12-18 | $8.45 | $8.66 | 10,500 | — | — |
| 1996-12-17 | $8.30 | $8.51 | 3,000 | — | — |
| 1996-12-16 | $8.35 | $8.56 | 30,500 | — | — |
| 1996-12-13 | $8.40 | $8.61 | 53,000 | — | — |
| 1996-12-12 | $8.80 | $9.02 | 6,500 | — | — |
| 1996-12-11 | $8.80 | $9.02 | 1,000 | — | — |
| 1996-12-10 | $8.83 | $9.04 | 13,500 | — | — |
| 1996-12-09 | $8.78 | $8.99 | 2,000 | — | — |
| 1996-12-06 | $8.75 | $8.97 | 12,500 | — | — |
| 1996-12-05 | $8.80 | $9.02 | 45,500 | — | — |
| 1996-12-04 | $8.90 | $9.12 | 10,500 | — | — |
| 1996-12-03 | $8.88 | $9.09 | 106,000 | — | — |
| 1996-12-02 | $8.93 | $9.15 | 89,000 | — | — |
| 1996-11-29 | $8.90 | $9.12 | 500 | — | — |
| 1996-11-27 | $9.18 | $9.40 | 68,500 | — | — |
| 1996-11-26 | $9.08 | $9.30 | 19,500 | — | — |
| 1996-11-25 | $9.00 | $9.22 | 18,000 | — | — |
| 1996-11-22 | $8.90 | $9.12 | 41,500 | — | — |
| 1996-11-21 | $8.90 | $9.12 | 42,000 | — | — |
| 1996-11-20 | $8.80 | $9.02 | 25,500 | — | — |
| 1996-11-19 | $8.90 | $9.12 | 44,500 | — | — |
| 1996-11-18 | $8.88 | $9.09 | 156,000 | — | — |
| 1996-11-15 | $8.68 | $8.89 | 85,500 | — | — |
| 1996-11-14 | $8.70 | $8.92 | 151,500 | — | — |
| 1996-11-13 | $8.68 | $8.89 | 30,500 | — | — |
| 1996-11-12 | $8.70 | $8.92 | 795,000 | — | — |
| 1996-11-11 | $8.43 | $8.63 | 24,000 | — | — |
| 1996-11-08 | $8.35 | $8.56 | 20,000 | — | — |
| 1996-11-07 | $8.15 | $8.35 | 68,500 | — | — |
| 1996-11-06 | $8.15 | $8.35 | 99,500 | — | — |
| 1996-11-05 | $7.88 | $8.07 | 28,000 | — | — |
| 1996-11-04 | $7.65 | $7.84 | 9,500 | — | — |
| 1996-11-01 | $7.65 | $7.84 | 27,500 | — | — |
| 1996-10-31 | $7.48 | $7.66 | 1,000 | — | — |
| 1996-10-30 | $7.50 | $7.69 | 5,500 | — | — |
| 1996-10-29 | $7.38 | $7.56 | 8,000 | — | — |
| 1996-10-28 | $7.35 | $7.53 | 21,500 | — | — |
| 1996-10-25 | $7.30 | $7.48 | 9,000 | — | — |
| 1996-10-24 | $7.40 | $7.58 | 10,000 | — | — |
| 1996-10-23 | $7.35 | $7.53 | 2,000 | — | — |
| 1996-10-22 | $7.30 | $7.48 | 13,000 | — | — |
| 1996-10-21 | $7.35 | $7.53 | 21,500 | — | — |
| 1996-10-18 | $7.35 | $7.53 | 0 | — | — |
| 1996-10-17 | $7.35 | $7.53 | 1,500 | — | — |
| 1996-10-16 | $7.40 | $7.58 | 2,000 | — | — |
| 1996-10-15 | $7.38 | $7.56 | 0 | — | — |
| 1996-10-14 | $7.38 | $7.56 | 500 | — | — |
| 1996-10-11 | $7.38 | $7.56 | 6,500 | — | — |
| 1996-10-10 | $7.30 | $7.48 | 6,000 | — | — |
| 1996-10-09 | $7.35 | $7.53 | 4,000 | — | — |
| 1996-10-08 | $7.35 | $7.53 | 1,500 | — | — |
| 1996-10-07 | $7.40 | $7.58 | 1,000 | — | — |
| 1996-10-04 | $7.40 | $7.58 | 500 | — | — |
| 1996-10-03 | $7.45 | $7.63 | 27,000 | — | — |
| 1996-10-02 | $7.45 | $7.63 | 1,500 | — | — |
| 1996-10-01 | $7.45 | $7.63 | 2,500 | — | — |
| 1996-09-30 | $7.40 | $7.58 | 500 | — | — |
| 1996-09-27 | $7.45 | $7.63 | 6,000 | — | — |
| 1996-09-26 | $7.50 | $7.69 | 3,500 | — | — |
| 1996-09-25 | $7.60 | $7.79 | 22,500 | — | — |
| 1996-09-24 | $7.60 | $7.79 | 4,500 | — | — |
| 1996-09-23 | $7.68 | $7.87 | 4,500 | — | — |
| 1996-09-20 | $7.68 | $7.87 | 38,500 | — | — |
| 1996-09-19 | $7.65 | $7.84 | 2,000 | — | — |
| 1996-09-18 | $7.65 | $7.84 | 5,000 | — | — |
| 1996-09-17 | $7.60 | $7.79 | 6,000 | — | — |
| 1996-09-16 | $7.60 | $7.79 | 7,000 | — | — |
| 1996-09-13 | $7.48 | $7.66 | 132,000 | — | — |
| 1996-09-12 | $7.25 | $7.43 | 10,500 | — | — |
| 1996-09-11 | $7.38 | $7.56 | 25,000 | — | — |
| 1996-09-10 | $7.35 | $7.53 | 12,500 | — | — |
| 1996-09-09 | $7.43 | $7.61 | 15,000 | — | — |
| 1996-09-06 | $7.48 | $7.66 | 3,500 | — | — |
| 1996-09-05 | $7.50 | $7.69 | 0 | — | — |
| 1996-09-04 | $7.50 | $7.69 | 1,000 | — | — |
| 1996-09-03 | $7.53 | $7.71 | 5,000 | — | — |
| 1996-08-30 | $7.55 | $7.74 | 25,000 | — | — |
| 1996-08-29 | $7.60 | $7.79 | 32,500 | — | — |
| 1996-08-28 | $7.58 | $7.76 | 92,000 | — | — |
| 1996-08-27 | $7.53 | $7.71 | 55,000 | — | — |
| 1996-08-26 | $7.53 | $7.71 | 26,500 | — | — |
| 1996-08-23 | $7.55 | $7.67 | 6,500 | — | — |
| 1996-08-22 | $7.55 | $7.67 | 25,000 | — | — |
| 1996-08-21 | $7.55 | $7.67 | 5,500 | — | — |
| 1996-08-20 | $7.45 | $7.57 | 1,000 | — | — |
| 1996-08-19 | $7.45 | $7.57 | 104,000 | — | — |
| 1996-08-16 | $7.45 | $7.57 | 10,000 | — | — |
| 1996-08-15 | $7.38 | $7.50 | 45,000 | — | — |
| 1996-08-14 | $7.40 | $7.52 | 1,000 | — | — |
| 1996-08-13 | $7.45 | $7.57 | 3,000 | — | — |
| 1996-08-12 | $7.45 | $7.57 | 24,000 | — | — |
| 1996-08-09 | $7.40 | $7.52 | 101,000 | — | — |
| 1996-08-08 | $7.30 | $7.42 | 151,000 | — | — |
| 1996-08-07 | $7.20 | $7.32 | 3,000 | — | — |
| 1996-08-06 | $7.15 | $7.27 | 2,000 | — | — |
| 1996-08-05 | $7.15 | $7.27 | 30,500 | — | — |
| 1996-08-02 | $6.83 | $6.94 | 201,000 | — | — |
| 1996-08-01 | $6.75 | $6.86 | 18,500 | — | — |
| 1996-07-31 | $6.78 | $6.89 | 5,000 | — | — |
| 1996-07-30 | $6.83 | $6.94 | 10,000 | — | — |
| 1996-07-29 | $6.80 | $6.91 | 165,000 | — | — |
| 1996-07-26 | $6.80 | $6.91 | 127,500 | — | — |
| 1996-07-25 | $6.80 | $6.91 | 27,500 | — | — |
| 1996-07-24 | $6.65 | $6.76 | 100,000 | — | — |
| 1996-07-23 | $6.70 | $6.81 | 41,000 | — | — |
| 1996-07-22 | $6.73 | $6.84 | 203,000 | — | — |
| 1996-07-19 | $6.93 | $7.04 | 32,000 | — | — |
| 1996-07-18 | $7.05 | $7.17 | 10,500 | — | — |
| 1996-07-17 | $6.95 | $7.06 | 10,000 | — | — |
| 1996-07-16 | $6.85 | $6.96 | 171,500 | — | — |
| 1996-07-15 | $7.10 | $7.22 | 33,000 | — | — |
| 1996-07-12 | $7.40 | $7.52 | 39,000 | — | — |
| 1996-07-11 | $7.33 | $7.45 | 23,000 | — | — |
| 1996-07-10 | $7.33 | $7.45 | 12,500 | — | — |
| 1996-07-09 | $7.48 | $7.60 | 500 | — | — |
| 1996-07-08 | $7.50 | $7.62 | 25,500 | — | — |
| 1996-07-05 | $7.50 | $7.62 | 25,500 | — | — |
| 1996-07-03 | $7.53 | $7.65 | 78,500 | — | — |
| 1996-07-02 | $7.30 | $7.42 | 407,000 | — | — |
| 1996-07-01 | $7.05 | $7.17 | 261,500 | — | — |
| 1996-06-28 | $7.00 | $7.11 | 28,000 | — | — |
| 1996-06-27 | $7.20 | $7.32 | 40,500 | — | — |
| 1996-06-26 | $7.35 | $7.47 | 3,000 | — | — |
| 1996-06-25 | $7.40 | $7.52 | 500 | — | — |
| 1996-06-24 | $7.38 | $7.50 | 33,500 | — | — |
| 1996-06-21 | $7.40 | $7.52 | 8,500 | — | — |
| 1996-06-20 | $7.45 | $7.57 | 10,500 | — | — |
| 1996-06-19 | $7.55 | $7.67 | 4,500 | — | — |
| 1996-06-18 | $7.55 | $7.67 | 95,000 | — | — |
| 1996-06-17 | $7.65 | $7.78 | 8,000 | — | — |
| 1996-06-14 | $7.55 | $7.67 | 3,500 | — | — |
| 1996-06-13 | $7.55 | $7.67 | 20,000 | — | — |
| 1996-06-12 | $7.55 | $7.67 | 35,000 | — | — |
| 1996-06-11 | $7.50 | $7.62 | 65,000 | — | — |
| 1996-06-10 | $7.55 | $7.67 | 4,000 | — | — |
| 1996-06-07 | $7.60 | $7.72 | 19,500 | — | — |
| 1996-06-06 | $7.75 | $7.88 | 28,500 | — | — |
| 1996-06-05 | $7.80 | $7.93 | 11,000 | — | — |
| 1996-06-04 | $7.65 | $7.78 | 2,000 | — | — |
| 1996-06-03 | $7.65 | $7.78 | 3,500 | — | — |
| 1996-05-31 | $7.65 | $7.78 | 9,500 | — | — |
| 1996-05-30 | $7.65 | $7.78 | 151,500 | — | — |
| 1996-05-29 | $7.65 | $7.78 | 29,000 | — | — |
| 1996-05-28 | $7.63 | $7.75 | 5,500 | — | — |
| 1996-05-24 | $7.68 | $7.80 | 6,500 | — | — |
| 1996-05-23 | $7.75 | $7.88 | 3,500 | — | — |
| 1996-05-22 | $7.80 | $7.93 | 5,500 | — | — |
| 1996-05-21 | $7.73 | $7.85 | 9,500 | — | — |
| 1996-05-20 | $7.70 | $7.83 | 44,000 | — | — |
| 1996-05-17 | $7.58 | $7.57 | 57,000 | — | — |
| 1996-05-16 | $7.40 | $7.40 | 2,000 | — | — |
| 1996-05-15 | $7.40 | $7.40 | 6,000 | — | — |
| 1996-05-14 | $7.30 | $7.30 | 13,000 | — | — |
| 1996-05-13 | $7.30 | $7.30 | 15,500 | — | — |
| 1996-05-10 | $7.45 | $7.45 | 2,500 | — | — |
| 1996-05-09 | $7.40 | $7.40 | 7,000 | — | — |
| 1996-05-08 | $7.30 | $7.30 | 11,000 | — | — |
| 1996-05-07 | $7.43 | $7.43 | 16,500 | — | — |
| 1996-05-06 | $7.35 | $7.35 | 14,000 | — | — |
| 1996-05-03 | $7.35 | $7.35 | 8,500 | — | — |
| 1996-05-02 | $7.40 | $7.40 | 76,000 | — | — |
| 1996-05-01 | $7.35 | $7.35 | 134,000 | — | — |
| 1996-04-30 | $7.40 | $7.40 | 177,000 | — | — |
| 1996-04-29 | $7.58 | $7.57 | 10,000 | — | — |
| 1996-04-26 | $7.58 | $7.57 | 10,000 | — | — |
| 1996-04-25 | $7.50 | $7.50 | 7,000 | — | — |
| 1996-04-24 | $7.55 | $7.55 | 13,500 | — | — |
| 1996-04-23 | $7.45 | $7.45 | 328,000 | — | — |
| 1996-04-22 | $7.38 | $7.38 | 13,500 | — | — |
| 1996-04-19 | $7.35 | $7.35 | 11,000 | — | — |
| 1996-04-18 | $7.45 | $7.45 | 9,000 | — | — |
| 1996-04-17 | $7.50 | $7.50 | 28,000 | — | — |
| 1996-04-16 | $7.45 | $7.45 | 2,000 | — | — |
| 1996-04-15 | $7.48 | $7.47 | 13,000 | — | — |
| 1996-04-12 | $7.50 | $7.50 | 131,500 | — | — |
| 1996-04-11 | $7.60 | $7.60 | 30,500 | — | — |
| 1996-04-10 | $7.80 | $7.80 | 5,500 | — | — |
| 1996-04-09 | $7.85 | $7.85 | 11,000 | — | — |
| 1996-04-08 | $7.93 | $7.92 | 8,000 | — | — |
| 1996-04-04 | $7.95 | $7.95 | 27,500 | — | — |
| 1996-04-03 | $8.00 | $8.00 | 4,500 | — | — |
| 1996-04-02 | $7.90 | $7.90 | 9,500 | — | — |
| 1996-04-01 | $7.90 | $7.90 | 18,500 | — | — |
| 1996-03-29 | $8.03 | $8.02 | 8,500 | — | — |
| 1996-03-28 | $8.00 | $8.00 | 3,000 | — | — |
| 1996-03-27 | $8.03 | $8.02 | 7,000 | — | — |
| 1996-03-26 | $8.05 | $8.05 | 37,500 | — | — |
| 1996-03-25 | $8.00 | $8.00 | 8,500 | — | — |
| 1996-03-22 | $8.05 | $8.05 | 9,500 | — | — |
| 1996-03-21 | $8.15 | $8.15 | 15,000 | — | — |
| 1996-03-20 | $8.15 | $8.15 | 11,000 | — | — |
| 1996-03-19 | $8.00 | $8.00 | 15,000 | — | — |
| 1996-03-18 | $7.85 | $7.85 | 7,500 | — | — |
| 1996-03-15 | $7.80 | $7.80 | 500 | — | — |
| 1996-03-14 | $7.80 | $7.80 | 2,000 | — | — |
| 1996-03-13 | $7.80 | $7.80 | 8,500 | — | — |
| 1996-03-12 | $7.85 | $7.85 | 17,500 | — | — |
| 1996-03-11 | $8.00 | $8.00 | 31,000 | — | — |
| 1996-03-08 | $8.15 | $8.15 | 6,500 | — | — |
| 1996-03-07 | $8.23 | $8.23 | 13,000 | — | — |
| 1996-03-06 | $8.28 | $8.27 | 7,000 | — | — |
| 1996-03-05 | $8.25 | $8.25 | 1,000 | — | — |
| 1996-03-04 | $8.20 | $8.20 | 6,000 | — | — |
| 1996-03-01 | $8.20 | $8.20 | 8,000 | — | — |
| 1996-02-29 | $8.25 | $8.25 | 7,500 | — | — |
| 1996-02-28 | $8.33 | $8.32 | 138,500 | — | — |
| 1996-02-27 | $8.48 | $8.47 | 27,500 | — | — |
| 1996-02-26 | $8.45 | $8.45 | 11,000 | — | — |
| 1996-02-23 | $8.48 | $8.47 | 36,500 | — | — |
| 1996-02-22 | $8.50 | $8.50 | 46,500 | — | — |
| 1996-02-21 | $8.45 | $8.45 | 5,500 | — | — |
| 1996-02-20 | $8.45 | $8.45 | 26,000 | — | — |
| 1996-02-16 | $8.45 | $8.45 | 20,000 | — | — |
| 1996-02-15 | $8.65 | $8.65 | 60,000 | — | — |
| 1996-02-14 | $8.75 | $8.75 | 82,000 | — | — |
| 1996-02-13 | $8.25 | $8.25 | 23,500 | — | — |
| 1996-02-12 | $8.40 | $8.40 | 39,500 | — | — |
| 1996-02-09 | $7.95 | $7.95 | 119,500 | — | — |
| 1996-02-08 | $7.98 | $7.98 | 8,500 | — | — |
| 1996-02-07 | $8.00 | $8.00 | 4,000 | — | — |
| 1996-02-06 | $7.95 | $7.95 | 21,000 | — | — |
| 1996-02-05 | $7.80 | $7.80 | 23,000 | — | — |
| 1996-02-02 | $7.65 | $7.65 | 67,500 | — | — |
| 1996-02-01 | $7.70 | $7.70 | 23,500 | — | — |
| 1996-01-31 | $7.50 | $7.50 | 174,000 | — | — |
| 1996-01-30 | $7.20 | $7.20 | 18,000 | — | — |
| 1996-01-29 | $7.25 | $7.25 | 45,000 | — | — |
| 1996-01-26 | $7.10 | $7.10 | 23,000 | — | — |
| 1996-01-25 | $7.15 | $7.15 | 44,000 | — | — |
| 1996-01-24 | $7.25 | $7.25 | 19,000 | — | — |
| 1996-01-23 | $7.20 | $7.20 | 18,000 | — | — |
| 1996-01-22 | $7.40 | $7.40 | 2,000 | — | — |
| 1996-01-19 | $7.40 | $7.40 | 285,000 | — | — |
| 1996-01-18 | $7.50 | $7.50 | 59,000 | — | — |
| 1996-01-17 | $7.40 | $7.40 | 10,000 | — | — |
| 1996-01-16 | $7.33 | $7.33 | 7,000 | — | — |
| 1996-01-15 | $7.38 | $7.38 | 8,000 | — | — |
| 1996-01-12 | $7.38 | $7.38 | 19,000 | — | — |
| 1996-01-11 | $7.45 | $7.45 | 204,000 | — | — |
| 1996-01-10 | $7.45 | $7.45 | 14,500 | — | — |
| 1996-01-09 | $7.60 | $7.60 | 17,500 | — | — |
| 1996-01-08 | $7.70 | $7.70 | 8,500 | — | — |
| 1996-01-05 | $7.80 | $7.80 | 15,500 | — | — |
| 1996-01-04 | $7.80 | $7.80 | 19,500 | — | — |
| 1996-01-03 | $7.95 | $7.95 | 25,000 | — | — |
| 1996-01-02 | $7.83 | $7.82 | 38,500 | — | — |