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
- 1988-10-21 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 | $8.50 | $9.89 | 18,200 | — | — |
| 1996-12-30 | $8.13 | $9.46 | 12,200 | — | — |
| 1996-12-27 | $7.94 | $9.24 | 39,400 | — | — |
| 1996-12-26 | $8.06 | $9.39 | 8,200 | — | — |
| 1996-12-24 | $8.13 | $9.46 | 400 | — | — |
| 1996-12-23 | $7.94 | $9.24 | 12,400 | — | — |
| 1996-12-20 | $8.06 | $9.39 | 23,000 | — | — |
| 1996-12-19 | $7.88 | $9.17 | 13,000 | — | — |
| 1996-12-18 | $7.66 | $8.91 | 4,800 | — | — |
| 1996-12-17 | $7.63 | $8.88 | 9,000 | — | — |
| 1996-12-16 | $8.13 | $9.46 | 10,200 | — | — |
| 1996-12-13 | $8.13 | $9.46 | 200 | — | — |
| 1996-12-12 | $7.63 | $8.88 | 7,400 | — | — |
| 1996-12-11 | $7.63 | $8.88 | 8,000 | — | — |
| 1996-12-10 | $7.63 | $8.88 | 17,200 | — | — |
| 1996-12-09 | $8.13 | $9.46 | 24,400 | — | — |
| 1996-12-06 | $8.13 | $9.46 | 35,600 | — | — |
| 1996-12-05 | $8.13 | $9.46 | 23,200 | — | — |
| 1996-12-04 | $8.00 | $9.31 | 99,400 | — | — |
| 1996-12-03 | $8.25 | $9.60 | 15,600 | — | — |
| 1996-12-02 | $8.25 | $9.60 | 23,400 | — | — |
| 1996-11-29 | $8.38 | $9.75 | 10,400 | — | — |
| 1996-11-27 | $8.25 | $9.60 | 7,000 | — | — |
| 1996-11-26 | $8.25 | $9.60 | 0 | — | — |
| 1996-11-25 | $8.25 | $9.60 | 1,200 | — | — |
| 1996-11-22 | $7.88 | $9.17 | 20,000 | — | — |
| 1996-11-21 | $8.13 | $9.46 | 5,200 | — | — |
| 1996-11-20 | $8.31 | $9.68 | 42,600 | — | — |
| 1996-11-19 | $8.00 | $9.31 | 55,800 | — | — |
| 1996-11-18 | $9.00 | $10.48 | 22,400 | — | — |
| 1996-11-15 | $9.13 | $10.62 | 1,800 | — | — |
| 1996-11-14 | $9.13 | $10.62 | 2,400 | — | — |
| 1996-11-13 | $9.25 | $10.77 | 8,800 | — | — |
| 1996-11-12 | $9.13 | $10.62 | 54,400 | — | — |
| 1996-11-11 | $9.50 | $11.06 | 7,200 | — | — |
| 1996-11-08 | $9.63 | $11.20 | 6,000 | — | — |
| 1996-11-07 | $9.13 | $10.62 | 59,600 | — | — |
| 1996-11-06 | $9.13 | $10.62 | 10,600 | — | — |
| 1996-11-05 | $9.38 | $10.91 | 52,600 | — | — |
| 1996-11-04 | $8.88 | $10.33 | 400 | — | — |
| 1996-11-01 | $8.88 | $10.33 | 35,600 | — | — |
| 1996-10-31 | $8.38 | $9.75 | 4,200 | — | — |
| 1996-10-30 | $8.19 | $9.53 | 102,800 | — | — |
| 1996-10-29 | $8.13 | $9.46 | 0 | — | — |
| 1996-10-28 | $8.13 | $9.46 | 2,200 | — | — |
| 1996-10-25 | $8.00 | $9.31 | 1,200 | — | — |
| 1996-10-24 | $8.06 | $9.39 | 27,000 | — | — |
| 1996-10-23 | $8.13 | $9.46 | 5,600 | — | — |
| 1996-10-22 | $8.38 | $9.75 | 7,600 | — | — |
| 1996-10-21 | $8.38 | $9.75 | 22,600 | — | — |
| 1996-10-18 | $8.25 | $9.60 | 10,800 | — | — |
| 1996-10-17 | $8.13 | $9.46 | 3,200 | — | — |
| 1996-10-16 | $8.63 | $10.04 | 41,000 | — | — |
| 1996-10-15 | $8.63 | $10.04 | 15,800 | — | — |
| 1996-10-14 | $8.50 | $9.89 | 78,600 | — | — |
| 1996-10-11 | $8.25 | $9.60 | 58,800 | — | — |
| 1996-10-10 | $8.13 | $9.46 | 133,200 | — | — |
| 1996-10-09 | $8.00 | $9.31 | 163,400 | — | — |
| 1996-10-08 | $7.88 | $9.17 | 34,200 | — | — |
| 1996-10-07 | $7.88 | $9.17 | 156,200 | — | — |
| 1996-10-04 | $7.50 | $8.73 | 800 | — | — |
| 1996-10-03 | $7.25 | $8.44 | 23,800 | — | — |
| 1996-10-02 | $6.81 | $7.93 | 1,000 | — | — |
| 1996-10-01 | $7.00 | $8.15 | 7,000 | — | — |
| 1996-09-30 | $6.81 | $7.93 | 2,400 | — | — |
| 1996-09-27 | $6.75 | $7.86 | 8,800 | — | — |
| 1996-09-26 | $7.19 | $8.37 | 1,000 | — | — |
| 1996-09-25 | $6.88 | $8.00 | 37,400 | — | — |
| 1996-09-24 | $6.75 | $7.86 | 11,600 | — | — |
| 1996-09-23 | $6.69 | $7.78 | 13,400 | — | — |
| 1996-09-20 | $6.63 | $7.71 | 3,400 | — | — |
| 1996-09-19 | $6.75 | $7.86 | 13,200 | — | — |
| 1996-09-18 | $6.63 | $7.71 | 14,600 | — | — |
| 1996-09-17 | $6.75 | $7.86 | 11,000 | — | — |
| 1996-09-16 | $6.81 | $7.93 | 7,600 | — | — |
| 1996-09-13 | $6.50 | $7.57 | 3,600 | — | — |
| 1996-09-12 | $6.69 | $7.78 | 34,000 | — | — |
| 1996-09-11 | $6.69 | $7.78 | 10,600 | — | — |
| 1996-09-10 | $6.69 | $7.78 | 2,000 | — | — |
| 1996-09-09 | $6.63 | $7.71 | 53,600 | — | — |
| 1996-09-06 | $6.63 | $7.71 | 219,400 | — | — |
| 1996-09-05 | $6.75 | $7.86 | 800 | — | — |
| 1996-09-04 | $6.56 | $7.64 | 5,600 | — | — |
| 1996-09-03 | $6.50 | $7.57 | 7,600 | — | — |
| 1996-08-30 | $6.50 | $7.57 | 0 | — | — |
| 1996-08-29 | $6.50 | $7.57 | 5,600 | — | — |
| 1996-08-28 | $6.53 | $7.60 | 34,200 | — | — |
| 1996-08-27 | $6.50 | $7.57 | 7,800 | — | — |
| 1996-08-26 | $6.50 | $7.57 | 800 | — | — |
| 1996-08-23 | $6.63 | $7.71 | 42,200 | — | — |
| 1996-08-22 | $6.75 | $7.86 | 11,400 | — | — |
| 1996-08-21 | $6.63 | $7.71 | 9,600 | — | — |
| 1996-08-20 | $6.38 | $7.42 | 7,000 | — | — |
| 1996-08-19 | $6.38 | $7.42 | 4,800 | — | — |
| 1996-08-16 | $6.25 | $7.28 | 400 | — | — |
| 1996-08-15 | $6.63 | $7.71 | 1,200 | — | — |
| 1996-08-14 | $6.25 | $7.28 | 800 | — | — |
| 1996-08-13 | $6.56 | $7.64 | 96,800 | — | — |
| 1996-08-12 | $6.44 | $7.49 | 51,200 | — | — |
| 1996-08-09 | $6.38 | $7.42 | 4,200 | — | — |
| 1996-08-08 | $6.75 | $7.86 | 57,800 | — | — |
| 1996-08-07 | $6.13 | $7.13 | 1,000 | — | — |
| 1996-08-06 | $6.13 | $7.13 | 800 | — | — |
| 1996-08-05 | $6.38 | $7.42 | 3,200 | — | — |
| 1996-08-02 | $6.25 | $7.28 | 5,000 | — | — |
| 1996-08-01 | $6.19 | $7.20 | 0 | — | — |
| 1996-07-31 | $6.19 | $7.20 | 52,000 | — | — |
| 1996-07-30 | $6.19 | $7.20 | 82,000 | — | — |
| 1996-07-29 | $6.13 | $7.13 | 400 | — | — |
| 1996-07-26 | $6.50 | $7.57 | 26,600 | — | — |
| 1996-07-25 | $6.13 | $7.13 | 15,600 | — | — |
| 1996-07-24 | $6.13 | $7.13 | 24,600 | — | — |
| 1996-07-23 | $6.19 | $7.20 | 27,800 | — | — |
| 1996-07-22 | $6.25 | $7.28 | 15,200 | — | — |
| 1996-07-19 | $6.25 | $7.28 | 20,000 | — | — |
| 1996-07-18 | $6.19 | $7.20 | 21,400 | — | — |
| 1996-07-17 | $6.13 | $7.13 | 134,400 | — | — |
| 1996-07-16 | $6.13 | $7.13 | 12,400 | — | — |
| 1996-07-15 | $6.13 | $7.13 | 14,400 | — | — |
| 1996-07-12 | $6.31 | $7.35 | 7,400 | — | — |
| 1996-07-11 | $6.38 | $7.42 | 17,200 | — | — |
| 1996-07-10 | $6.19 | $7.20 | 2,600 | — | — |
| 1996-07-09 | $6.38 | $7.42 | 20,000 | — | — |
| 1996-07-08 | $6.38 | $7.42 | 35,800 | — | — |
| 1996-07-05 | $6.13 | $7.13 | 3,600 | — | — |
| 1996-07-03 | $6.13 | $7.13 | 2,800 | — | — |
| 1996-07-02 | $6.13 | $7.13 | 23,400 | — | — |
| 1996-07-01 | $6.50 | $7.57 | 5,600 | — | — |
| 1996-06-28 | $6.50 | $7.57 | 106,800 | — | — |
| 1996-06-27 | $6.00 | $6.98 | 104,200 | — | — |
| 1996-06-26 | $6.00 | $6.98 | 9,000 | — | — |
| 1996-06-25 | $6.06 | $7.06 | 179,600 | — | — |
| 1996-06-24 | $6.00 | $6.98 | 12,800 | — | — |
| 1996-06-21 | $6.00 | $6.98 | 54,600 | — | — |
| 1996-06-20 | $6.13 | $7.13 | 30,400 | — | — |
| 1996-06-19 | $6.50 | $7.57 | 0 | — | — |
| 1996-06-18 | $6.50 | $7.57 | 800 | — | — |
| 1996-06-17 | $6.50 | $7.57 | 4,400 | — | — |
| 1996-06-14 | $6.25 | $7.28 | 8,200 | — | — |
| 1996-06-13 | $6.50 | $7.57 | 103,200 | — | — |
| 1996-06-12 | $6.50 | $7.57 | 305,400 | — | — |
| 1996-06-11 | $6.44 | $7.49 | 18,800 | — | — |
| 1996-06-10 | $6.44 | $7.49 | 20,200 | — | — |
| 1996-06-07 | $6.25 | $7.28 | 65,400 | — | — |
| 1996-06-06 | $6.00 | $6.98 | 1,000 | — | — |
| 1996-06-05 | $6.50 | $7.57 | 54,600 | — | — |
| 1996-06-04 | $6.00 | $6.98 | 22,600 | — | — |
| 1996-06-03 | $5.88 | $6.84 | 34,600 | — | — |
| 1996-05-31 | $6.25 | $7.28 | 59,600 | — | — |
| 1996-05-30 | $6.19 | $7.20 | 53,800 | — | — |
| 1996-05-29 | $6.00 | $6.98 | 27,000 | — | — |
| 1996-05-28 | $5.81 | $6.77 | 14,000 | — | — |
| 1996-05-24 | $5.88 | $6.84 | 0 | — | — |
| 1996-05-23 | $5.88 | $6.84 | 71,600 | — | — |
| 1996-05-22 | $6.13 | $7.13 | 53,000 | — | — |
| 1996-05-21 | $5.97 | $6.95 | 5,800 | — | — |
| 1996-05-20 | $5.81 | $6.77 | 3,600 | — | — |
| 1996-05-17 | $5.75 | $6.69 | 11,200 | — | — |
| 1996-05-16 | $6.06 | $7.06 | 27,600 | — | — |
| 1996-05-15 | $6.00 | $6.98 | 56,600 | — | — |
| 1996-05-14 | $5.75 | $6.69 | 26,600 | — | — |
| 1996-05-13 | $5.75 | $6.69 | 27,600 | — | — |
| 1996-05-10 | $5.75 | $6.69 | 45,600 | — | — |
| 1996-05-09 | $5.88 | $6.84 | 115,200 | — | — |
| 1996-05-08 | $5.88 | $6.84 | 5,400 | — | — |
| 1996-05-07 | $6.00 | $6.98 | 16,800 | — | — |
| 1996-05-06 | $5.88 | $6.84 | 78,600 | — | — |
| 1996-05-03 | $5.94 | $6.91 | 36,400 | — | — |
| 1996-05-02 | $6.00 | $6.98 | 77,800 | — | — |
| 1996-05-01 | $6.00 | $6.98 | 4,800 | — | — |
| 1996-04-30 | $6.00 | $6.98 | 50,400 | — | — |
| 1996-04-29 | $6.25 | $7.28 | 27,000 | — | — |
| 1996-04-26 | $6.31 | $7.35 | 57,000 | — | — |
| 1996-04-25 | $6.25 | $7.28 | 33,200 | — | — |
| 1996-04-24 | $6.26 | $7.28 | 87,400 | — | — |
| 1996-04-23 | $6.31 | $7.35 | 30,200 | — | — |
| 1996-04-22 | $6.25 | $7.28 | 11,400 | — | — |
| 1996-04-19 | $6.25 | $7.28 | 3,000 | — | — |
| 1996-04-18 | $6.50 | $7.57 | 15,200 | — | — |
| 1996-04-17 | $6.25 | $7.28 | 3,000 | — | — |
| 1996-04-16 | $6.25 | $7.28 | 71,200 | — | — |
| 1996-04-15 | $6.38 | $7.42 | 19,600 | — | — |
| 1996-04-12 | $6.31 | $7.35 | 18,200 | — | — |
| 1996-04-11 | $6.13 | $7.13 | 24,600 | — | — |
| 1996-04-10 | $6.25 | $7.28 | 15,200 | — | — |
| 1996-04-09 | $6.50 | $7.57 | 14,200 | — | — |
| 1996-04-08 | $6.13 | $7.13 | 11,800 | — | — |
| 1996-04-04 | $6.38 | $7.42 | 0 | — | — |
| 1996-04-03 | $6.38 | $7.42 | 23,000 | — | — |
| 1996-04-02 | $6.38 | $7.42 | 4,200 | — | — |
| 1996-04-01 | $6.38 | $7.42 | 10,200 | — | — |
| 1996-03-29 | $6.38 | $7.42 | 11,400 | — | — |
| 1996-03-28 | $6.38 | $7.42 | 1,800 | — | — |
| 1996-03-27 | $6.63 | $7.71 | 204,000 | — | — |
| 1996-03-26 | $6.56 | $7.64 | 11,400 | — | — |
| 1996-03-25 | $6.38 | $7.42 | 14,000 | — | — |
| 1996-03-22 | $6.38 | $7.42 | 36,400 | — | — |
| 1996-03-21 | $6.38 | $7.42 | 6,400 | — | — |
| 1996-03-20 | $6.38 | $7.42 | 5,000 | — | — |
| 1996-03-19 | $6.38 | $7.42 | 3,400 | — | — |
| 1996-03-18 | $6.38 | $7.42 | 1,200 | — | — |
| 1996-03-15 | $6.63 | $7.71 | 10,600 | — | — |
| 1996-03-14 | $6.28 | $7.31 | 1,200 | — | — |
| 1996-03-13 | $6.50 | $7.57 | 164,200 | — | — |
| 1996-03-12 | $6.56 | $7.64 | 16,600 | — | — |
| 1996-03-11 | $6.56 | $7.64 | 34,600 | — | — |
| 1996-03-08 | $6.44 | $7.49 | 7,400 | — | — |
| 1996-03-07 | $6.50 | $7.57 | 2,000 | — | — |
| 1996-03-06 | $6.50 | $7.57 | 18,600 | — | — |
| 1996-03-05 | $6.63 | $7.71 | 1,000 | — | — |
| 1996-03-04 | $6.50 | $7.57 | 7,600 | — | — |
| 1996-03-01 | $6.25 | $7.28 | 63,000 | — | — |
| 1996-02-29 | $6.25 | $7.28 | 32,600 | — | — |
| 1996-02-28 | $6.25 | $7.28 | 32,400 | — | — |
| 1996-02-27 | $6.13 | $7.13 | 2,800 | — | — |
| 1996-02-26 | $6.38 | $7.42 | 3,000 | — | — |
| 1996-02-23 | $6.38 | $7.42 | 21,000 | — | — |
| 1996-02-22 | $6.13 | $7.13 | 31,000 | — | — |
| 1996-02-21 | $6.50 | $7.57 | 4,200 | — | — |
| 1996-02-20 | $6.13 | $7.13 | 8,400 | — | — |
| 1996-02-16 | $6.38 | $7.42 | 1,400 | — | — |
| 1996-02-15 | $6.38 | $7.42 | 2,000 | — | — |
| 1996-02-14 | $6.75 | $7.86 | 13,000 | — | — |
| 1996-02-13 | $6.38 | $7.42 | 58,200 | — | — |
| 1996-02-12 | $6.63 | $7.71 | 3,600 | — | — |
| 1996-02-09 | $6.75 | $7.86 | 180,200 | — | — |
| 1996-02-08 | $7.00 | $8.15 | 6,600 | — | — |
| 1996-02-07 | $7.00 | $8.15 | 2,400 | — | — |
| 1996-02-06 | $6.63 | $7.71 | 5,400 | — | — |
| 1996-02-05 | $6.88 | $8.00 | 32,800 | — | — |
| 1996-02-02 | $6.63 | $7.71 | 7,000 | — | — |
| 1996-02-01 | $7.13 | $8.29 | 2,600 | — | — |
| 1996-01-31 | $6.63 | $7.71 | 2,000 | — | — |
| 1996-01-30 | $6.88 | $8.00 | 3,200 | — | — |
| 1996-01-29 | $7.00 | $8.15 | 2,600 | — | — |
| 1996-01-26 | $6.75 | $7.86 | 6,400 | — | — |
| 1996-01-25 | $7.00 | $8.15 | 10,400 | — | — |
| 1996-01-24 | $6.75 | $7.86 | 19,600 | — | — |
| 1996-01-23 | $6.94 | $8.08 | 6,000 | — | — |
| 1996-01-22 | $7.00 | $8.15 | 7,200 | — | — |
| 1996-01-19 | $7.38 | $8.58 | 1,200 | — | — |
| 1996-01-18 | $7.13 | $8.29 | 0 | — | — |
| 1996-01-17 | $7.13 | $8.29 | 52,000 | — | — |
| 1996-01-16 | $7.13 | $8.29 | 3,200 | — | — |
| 1996-01-15 | $7.50 | $8.73 | 400 | — | — |
| 1996-01-12 | $7.50 | $8.73 | 27,200 | — | — |
| 1996-01-11 | $7.38 | $8.58 | 6,000 | — | — |
| 1996-01-10 | $7.50 | $8.73 | 200 | — | — |
| 1996-01-09 | $7.50 | $8.73 | 8,600 | — | — |
| 1996-01-08 | $7.19 | $8.37 | 5,200 | — | — |
| 1996-01-05 | $7.38 | $8.58 | 3,200 | — | — |
| 1996-01-04 | $7.00 | $8.15 | 31,600 | — | — |
| 1996-01-03 | $7.19 | $8.37 | 17,400 | — | — |
| 1996-01-02 | $7.50 | $8.73 | 1,600 | — | — |