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
- 1980-03-17 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 | $8.38 | $8.98 | 115,151 | — | — |
| 1996-12-30 | $8.13 | $8.72 | 30,197 | — | — |
| 1996-12-27 | $8.13 | $8.72 | 16,910 | — | — |
| 1996-12-26 | $8.20 | $8.78 | 23,352 | — | — |
| 1996-12-24 | $8.38 | $8.98 | 6,039 | — | — |
| 1996-12-23 | $8.44 | $9.05 | 56,770 | — | — |
| 1996-12-20 | $8.94 | $9.58 | 149,173 | — | — |
| 1996-12-19 | $7.76 | $8.32 | 95,020 | — | — |
| 1996-12-18 | $7.58 | $8.12 | 72,473 | — | — |
| 1996-12-17 | $7.39 | $7.92 | 16,910 | — | — |
| 1996-12-16 | $7.33 | $7.85 | 17,917 | — | — |
| 1996-12-13 | $7.33 | $7.85 | 309,621 | — | — |
| 1996-12-12 | $7.39 | $7.92 | 14,293 | — | — |
| 1996-12-11 | $7.33 | $7.85 | 14,897 | — | — |
| 1996-12-10 | $7.45 | $7.96 | 29,190 | — | — |
| 1996-12-09 | $7.33 | $7.83 | 66,635 | — | — |
| 1996-12-06 | $7.33 | $7.83 | 178,163 | — | — |
| 1996-12-05 | $7.45 | $7.96 | 226,075 | — | — |
| 1996-12-04 | $7.76 | $8.29 | 55,160 | — | — |
| 1996-12-03 | $7.70 | $8.22 | 47,107 | — | — |
| 1996-12-02 | $7.58 | $8.09 | 24,560 | — | — |
| 1996-11-29 | $7.51 | $8.02 | 14,495 | — | — |
| 1996-11-27 | $7.45 | $7.96 | 20,735 | — | — |
| 1996-11-26 | $7.51 | $8.02 | 30,801 | — | — |
| 1996-11-25 | $7.45 | $7.96 | 58,582 | — | — |
| 1996-11-22 | $7.39 | $7.89 | 22,346 | — | — |
| 1996-11-21 | $7.20 | $7.69 | 102,066 | — | — |
| 1996-11-20 | $7.45 | $7.96 | 19,125 | — | — |
| 1996-11-19 | $7.45 | $7.96 | 30,600 | — | — |
| 1996-11-18 | $7.45 | $7.96 | 63,414 | — | — |
| 1996-11-15 | $7.39 | $7.89 | 35,230 | — | — |
| 1996-11-14 | $7.33 | $7.83 | 51,134 | — | — |
| 1996-11-13 | $7.33 | $7.83 | 55,563 | — | — |
| 1996-11-12 | $7.39 | $7.89 | 41,269 | — | — |
| 1996-11-11 | $7.51 | $8.02 | 101,060 | — | — |
| 1996-11-08 | $7.54 | $8.06 | 31,606 | — | — |
| 1996-11-07 | $7.70 | $8.22 | 44,490 | — | — |
| 1996-11-06 | $7.58 | $8.09 | 20,534 | — | — |
| 1996-11-05 | $7.51 | $8.02 | 5,234 | — | — |
| 1996-11-04 | $7.64 | $8.16 | 22,748 | — | — |
| 1996-11-01 | $7.58 | $8.09 | 42,679 | — | — |
| 1996-10-31 | $7.70 | $8.22 | 25,567 | — | — |
| 1996-10-30 | $7.70 | $8.22 | 45,094 | — | — |
| 1996-10-29 | $7.64 | $8.16 | 55,563 | — | — |
| 1996-10-28 | $7.70 | $8.22 | 31,204 | — | — |
| 1996-10-25 | $7.70 | $8.22 | 230,504 | — | — |
| 1996-10-24 | $7.45 | $7.96 | 5,838 | — | — |
| 1996-10-23 | $7.39 | $7.89 | 60,797 | — | — |
| 1996-10-22 | $7.33 | $7.83 | 82,740 | — | — |
| 1996-10-21 | $7.33 | $7.83 | 92,000 | — | — |
| 1996-10-18 | $7.33 | $7.83 | 23,956 | — | — |
| 1996-10-17 | $7.33 | $7.83 | 97,235 | — | — |
| 1996-10-16 | $7.39 | $7.89 | 14,696 | — | — |
| 1996-10-15 | $7.33 | $7.83 | 96,429 | — | — |
| 1996-10-14 | $7.39 | $7.89 | 15,099 | — | — |
| 1996-10-11 | $7.39 | $7.89 | 5,838 | — | — |
| 1996-10-10 | $7.39 | $7.89 | 26,775 | — | — |
| 1996-10-09 | $7.33 | $7.83 | 12,481 | — | — |
| 1996-10-08 | $7.33 | $7.83 | 19,125 | — | — |
| 1996-10-07 | $7.33 | $7.83 | 26,976 | — | — |
| 1996-10-04 | $7.39 | $7.89 | 69,453 | — | — |
| 1996-10-03 | $7.39 | $7.89 | 12,683 | — | — |
| 1996-10-02 | $7.45 | $7.96 | 37,444 | — | — |
| 1996-10-01 | $7.45 | $7.96 | 115,151 | — | — |
| 1996-09-30 | $7.45 | $7.96 | 110,119 | — | — |
| 1996-09-27 | $7.45 | $7.96 | 38,250 | — | — |
| 1996-09-26 | $7.58 | $8.09 | 55,764 | — | — |
| 1996-09-25 | $7.58 | $8.09 | 22,145 | — | — |
| 1996-09-24 | $7.58 | $8.09 | 24,158 | — | — |
| 1996-09-23 | $7.64 | $8.16 | 31,204 | — | — |
| 1996-09-20 | $7.70 | $8.22 | 61,199 | — | — |
| 1996-09-19 | $7.70 | $8.22 | 16,709 | — | — |
| 1996-09-18 | $7.58 | $8.09 | 76,298 | — | — |
| 1996-09-17 | $7.64 | $8.16 | 8,254 | — | — |
| 1996-09-16 | $7.70 | $8.22 | 35,029 | — | — |
| 1996-09-13 | $7.70 | $8.22 | 31,002 | — | — |
| 1996-09-12 | $7.58 | $8.09 | 7,650 | — | — |
| 1996-09-11 | $7.51 | $8.02 | 5,234 | — | — |
| 1996-09-10 | $7.64 | $8.13 | 28,385 | — | — |
| 1996-09-09 | $7.58 | $8.06 | 60,193 | — | — |
| 1996-09-06 | $7.51 | $8.00 | 33,418 | — | — |
| 1996-09-05 | $7.76 | $8.26 | 21,742 | — | — |
| 1996-09-04 | $7.89 | $8.40 | 17,514 | — | — |
| 1996-09-03 | $7.70 | $8.20 | 16,306 | — | — |
| 1996-08-30 | $7.70 | $8.20 | 19,326 | — | — |
| 1996-08-29 | $7.89 | $8.40 | 15,904 | — | — |
| 1996-08-28 | $7.76 | $8.26 | 12,280 | — | — |
| 1996-08-27 | $7.64 | $8.13 | 28,184 | — | — |
| 1996-08-26 | $7.89 | $8.40 | 24,359 | — | — |
| 1996-08-23 | $7.82 | $8.33 | 89,987 | — | — |
| 1996-08-22 | $7.89 | $8.40 | 37,646 | — | — |
| 1996-08-21 | $7.95 | $8.46 | 14,092 | — | — |
| 1996-08-20 | $7.76 | $8.26 | 92,000 | — | — |
| 1996-08-19 | $7.89 | $8.40 | 18,722 | — | — |
| 1996-08-16 | $7.89 | $8.40 | 19,527 | — | — |
| 1996-08-15 | $7.89 | $8.40 | 45,698 | — | — |
| 1996-08-14 | $7.76 | $8.26 | 22,145 | — | — |
| 1996-08-13 | $7.64 | $8.13 | 12,079 | — | — |
| 1996-08-12 | $7.76 | $8.26 | 27,781 | — | — |
| 1996-08-09 | $7.89 | $8.40 | 11,878 | — | — |
| 1996-08-08 | $7.76 | $8.26 | 22,547 | — | — |
| 1996-08-07 | $7.82 | $8.33 | 11,878 | — | — |
| 1996-08-06 | $7.89 | $8.40 | 102,066 | — | — |
| 1996-08-05 | $7.45 | $7.93 | 46,101 | — | — |
| 1996-08-02 | $7.82 | $8.33 | 26,976 | — | — |
| 1996-08-01 | $7.89 | $8.40 | 33,217 | — | — |
| 1996-07-31 | $7.82 | $8.33 | 30,197 | — | — |
| 1996-07-30 | $8.07 | $8.59 | 18,118 | — | — |
| 1996-07-29 | $7.89 | $8.40 | 31,808 | — | — |
| 1996-07-26 | $7.64 | $8.13 | 36,236 | — | — |
| 1996-07-25 | $7.51 | $8.00 | 37,847 | — | — |
| 1996-07-24 | $7.51 | $8.00 | 31,606 | — | — |
| 1996-07-23 | $8.07 | $8.59 | 20,534 | — | — |
| 1996-07-22 | $8.13 | $8.66 | 13,287 | — | — |
| 1996-07-19 | $8.38 | $8.92 | 34,022 | — | — |
| 1996-07-18 | $8.44 | $8.99 | 51,738 | — | — |
| 1996-07-17 | $8.13 | $8.66 | 66,031 | — | — |
| 1996-07-16 | $7.82 | $8.33 | 94,617 | — | — |
| 1996-07-15 | $7.82 | $8.33 | 98,040 | — | — |
| 1996-07-12 | $8.44 | $8.99 | 70,661 | — | — |
| 1996-07-11 | $8.57 | $9.12 | 23,151 | — | — |
| 1996-07-10 | $8.63 | $9.19 | 83,143 | — | — |
| 1996-07-09 | $8.94 | $9.52 | 14,696 | — | — |
| 1996-07-08 | $9.13 | $9.72 | 20,735 | — | — |
| 1996-07-05 | $9.19 | $9.78 | 8,858 | — | — |
| 1996-07-03 | $9.19 | $9.78 | 4,026 | — | — |
| 1996-07-02 | $9.13 | $9.72 | 23,554 | — | — |
| 1996-07-01 | $9.31 | $9.92 | 41,471 | — | — |
| 1996-06-28 | $9.25 | $9.85 | 43,886 | — | — |
| 1996-06-27 | $9.31 | $9.92 | 82,539 | — | — |
| 1996-06-26 | $9.31 | $9.92 | 14,495 | — | — |
| 1996-06-25 | $9.44 | $10.05 | 33,821 | — | — |
| 1996-06-24 | $9.25 | $9.85 | 14,495 | — | — |
| 1996-06-21 | $9.19 | $9.78 | 34,022 | — | — |
| 1996-06-20 | $9.38 | $9.98 | 40,263 | — | — |
| 1996-06-19 | $9.44 | $10.05 | 31,204 | — | — |
| 1996-06-18 | $9.56 | $10.18 | 28,587 | — | — |
| 1996-06-17 | $9.87 | $10.51 | 69,252 | — | — |
| 1996-06-14 | $10.12 | $10.78 | 14,897 | — | — |
| 1996-06-13 | $10.18 | $10.84 | 63,011 | — | — |
| 1996-06-12 | $10.25 | $10.91 | 34,425 | — | — |
| 1996-06-11 | $10.25 | $10.91 | 156,018 | — | — |
| 1996-06-10 | $9.87 | $10.51 | 58,180 | — | — |
| 1996-06-07 | $9.93 | $10.56 | 24,762 | — | — |
| 1996-06-06 | $9.93 | $10.56 | 35,029 | — | — |
| 1996-06-05 | $9.93 | $10.56 | 117,769 | — | — |
| 1996-06-04 | $10.12 | $10.75 | 24,560 | — | — |
| 1996-06-03 | $10.06 | $10.69 | 47,913 | — | — |
| 1996-05-31 | $10.12 | $10.75 | 57,374 | — | — |
| 1996-05-30 | $10.00 | $10.62 | 89,182 | — | — |
| 1996-05-29 | $9.93 | $10.56 | 155,616 | — | — |
| 1996-05-28 | $9.75 | $10.36 | 70,460 | — | — |
| 1996-05-24 | $9.50 | $10.09 | 97,637 | — | — |
| 1996-05-23 | $9.69 | $10.29 | 60,797 | — | — |
| 1996-05-22 | $9.19 | $9.76 | 117,970 | — | — |
| 1996-05-21 | $9.56 | $10.16 | 67,239 | — | — |
| 1996-05-20 | $9.75 | $10.36 | 70,057 | — | — |
| 1996-05-17 | $9.93 | $10.56 | 78,714 | — | — |
| 1996-05-16 | $9.93 | $10.56 | 68,044 | — | — |
| 1996-05-15 | $9.81 | $10.42 | 105,086 | — | — |
| 1996-05-14 | $9.87 | $10.49 | 90,994 | — | — |
| 1996-05-13 | $10.25 | $10.89 | 268,754 | — | — |
| 1996-05-10 | $10.00 | $10.62 | 284,658 | — | — |
| 1996-05-09 | $9.56 | $10.16 | 82,337 | — | — |
| 1996-05-08 | $9.69 | $10.29 | 228,692 | — | — |
| 1996-05-07 | $9.75 | $10.36 | 138,101 | — | — |
| 1996-05-06 | $9.81 | $10.42 | 267,747 | — | — |
| 1996-05-03 | $9.69 | $10.29 | 444,501 | — | — |
| 1996-05-02 | $8.82 | $9.37 | 78,915 | — | — |
| 1996-05-01 | $9.25 | $9.83 | 144,745 | — | — |
| 1996-04-30 | $9.00 | $9.57 | 108,508 | — | — |
| 1996-04-29 | $9.25 | $9.83 | 222,452 | — | — |
| 1996-04-26 | $8.94 | $9.50 | 84,149 | — | — |
| 1996-04-25 | $8.94 | $9.50 | 104,683 | — | — |
| 1996-04-24 | $8.51 | $9.04 | 59,186 | — | — |
| 1996-04-23 | $8.82 | $9.37 | 53,751 | — | — |
| 1996-04-22 | $8.94 | $9.50 | 57,777 | — | — |
| 1996-04-19 | $8.88 | $9.43 | 65,024 | — | — |
| 1996-04-18 | $9.00 | $9.57 | 207,353 | — | — |
| 1996-04-17 | $8.82 | $9.37 | 144,141 | — | — |
| 1996-04-16 | $8.07 | $8.58 | 181,585 | — | — |
| 1996-04-15 | $7.70 | $8.18 | 78,714 | — | — |
| 1996-04-12 | $7.82 | $8.31 | 69,856 | — | — |
| 1996-04-11 | $7.89 | $8.38 | 299,555 | — | — |
| 1996-04-10 | $8.13 | $8.64 | 54,757 | — | — |
| 1996-04-09 | $8.44 | $8.97 | 82,740 | — | — |
| 1996-04-08 | $7.95 | $8.44 | 23,151 | — | — |
| 1996-04-04 | $8.20 | $8.71 | 7,046 | — | — |
| 1996-04-03 | $8.32 | $8.84 | 26,372 | — | — |
| 1996-04-02 | $8.32 | $8.84 | 22,346 | — | — |
| 1996-04-01 | $8.32 | $8.84 | 22,346 | — | — |
| 1996-03-29 | $8.38 | $8.91 | 39,659 | — | — |
| 1996-03-28 | $7.95 | $8.44 | 15,904 | — | — |
| 1996-03-27 | $7.95 | $8.44 | 149,777 | — | — |
| 1996-03-26 | $7.89 | $8.38 | 85,357 | — | — |
| 1996-03-25 | $8.07 | $8.58 | 45,094 | — | — |
| 1996-03-22 | $8.07 | $8.58 | 36,639 | — | — |
| 1996-03-21 | $8.13 | $8.64 | 13,488 | — | — |
| 1996-03-20 | $8.26 | $8.77 | 12,683 | — | — |
| 1996-03-19 | $8.38 | $8.91 | 4,228 | — | — |
| 1996-03-18 | $8.44 | $8.97 | 31,808 | — | — |
| 1996-03-15 | $8.26 | $8.77 | 22,950 | — | — |
| 1996-03-14 | $8.26 | $8.77 | 13,891 | — | — |
| 1996-03-13 | $8.32 | $8.84 | 18,521 | — | — |
| 1996-03-12 | $8.44 | $8.95 | 59,790 | — | — |
| 1996-03-11 | $8.44 | $8.95 | 82,740 | — | — |
| 1996-03-08 | $8.07 | $8.56 | 55,361 | — | — |
| 1996-03-07 | $8.57 | $9.08 | 84,954 | — | — |
| 1996-03-06 | $8.32 | $8.82 | 37,243 | — | — |
| 1996-03-05 | $8.69 | $9.21 | 66,836 | — | — |
| 1996-03-04 | $8.75 | $9.28 | 112,333 | — | — |
| 1996-03-01 | $7.95 | $8.42 | 129,042 | — | — |
| 1996-02-29 | $8.13 | $8.62 | 29,996 | — | — |
| 1996-02-28 | $8.38 | $8.89 | 32,412 | — | — |
| 1996-02-27 | $8.57 | $9.08 | 19,729 | — | — |
| 1996-02-26 | $8.75 | $9.28 | 20,333 | — | — |
| 1996-02-23 | $8.88 | $9.41 | 21,742 | — | — |
| 1996-02-22 | $8.94 | $9.48 | 77,707 | — | — |
| 1996-02-21 | $9.00 | $9.54 | 199,502 | — | — |
| 1996-02-20 | $9.13 | $9.68 | 269,559 | — | — |
| 1996-02-16 | $9.19 | $9.74 | 61,803 | — | — |
| 1996-02-15 | $8.75 | $9.28 | 60,797 | — | — |
| 1996-02-14 | $8.94 | $9.48 | 113,138 | — | — |
| 1996-02-13 | $8.94 | $9.48 | 146,959 | — | — |
| 1996-02-12 | $8.75 | $9.28 | 143,939 | — | — |
| 1996-02-09 | $8.82 | $9.35 | 82,337 | — | — |
| 1996-02-08 | $8.32 | $8.82 | 25,768 | — | — |
| 1996-02-07 | $8.26 | $8.75 | 14,495 | — | — |
| 1996-02-06 | $8.63 | $9.15 | 59,388 | — | — |
| 1996-02-05 | $8.57 | $9.08 | 24,359 | — | — |
| 1996-02-02 | $7.76 | $8.23 | 11,878 | — | — |
| 1996-02-01 | $7.39 | $7.83 | 145,147 | — | — |
| 1996-01-31 | $7.39 | $7.83 | 207,554 | — | — |
| 1996-01-30 | $7.76 | $8.23 | 6,845 | — | — |
| 1996-01-29 | $7.82 | $8.29 | 63,414 | — | — |
| 1996-01-26 | $8.13 | $8.62 | 20,534 | — | — |
| 1996-01-25 | $8.07 | $8.56 | 19,930 | — | — |
| 1996-01-24 | $7.95 | $8.42 | 57,374 | — | — |
| 1996-01-23 | $8.26 | $8.75 | 20,937 | — | — |
| 1996-01-22 | $8.63 | $9.15 | 10,871 | — | — |
| 1996-01-19 | $8.69 | $9.21 | 6,442 | — | — |
| 1996-01-18 | $8.51 | $9.02 | 23,755 | — | — |
| 1996-01-17 | $8.69 | $9.21 | 37,847 | — | — |
| 1996-01-16 | $8.88 | $9.41 | 76,499 | — | — |
| 1996-01-15 | $9.44 | $10.00 | 39,457 | — | — |
| 1996-01-12 | $9.19 | $9.74 | 43,484 | — | — |
| 1996-01-11 | $8.82 | $9.35 | 47,913 | — | — |
| 1996-01-10 | $8.57 | $9.08 | 46,101 | — | — |
| 1996-01-09 | $8.26 | $8.75 | 38,250 | — | — |
| 1996-01-08 | $8.07 | $8.56 | 13,488 | — | — |
| 1996-01-05 | $7.95 | $8.42 | 14,495 | — | — |
| 1996-01-04 | $7.89 | $8.36 | 39,055 | — | — |
| 1996-01-03 | $8.01 | $8.49 | 14,293 | — | — |
| 1996-01-02 | $8.01 | $8.49 | 24,762 | — | — |