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
- 1995-10-13 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 | $8.50 | 5,700 | — | — |
| 1996-12-30 | $8.63 | $8.62 | 11,300 | — | — |
| 1996-12-27 | $8.50 | $8.50 | 4,550 | — | — |
| 1996-12-26 | $8.50 | $8.50 | 2,950 | — | — |
| 1996-12-24 | $8.50 | $8.50 | 700 | — | — |
| 1996-12-23 | $8.50 | $8.50 | 5,100 | — | — |
| 1996-12-20 | $8.63 | $8.62 | 1,450 | — | — |
| 1996-12-19 | $8.50 | $8.50 | 3,500 | — | — |
| 1996-12-18 | $8.50 | $8.50 | 3,250 | — | — |
| 1996-12-17 | $8.50 | $8.50 | 5,150 | — | — |
| 1996-12-16 | $8.50 | $8.50 | 4,600 | — | — |
| 1996-12-13 | $8.50 | $8.50 | 3,750 | — | — |
| 1996-12-12 | $8.88 | $8.87 | 1,700 | — | — |
| 1996-12-11 | $8.50 | $8.50 | 2,050 | — | — |
| 1996-12-10 | $8.50 | $8.50 | 3,250 | — | — |
| 1996-12-09 | $8.75 | $8.75 | 31,700 | — | — |
| 1996-12-06 | $9.00 | $9.00 | 950 | — | — |
| 1996-12-05 | $8.50 | $8.50 | 2,850 | — | — |
| 1996-12-04 | $8.50 | $8.50 | 3,350 | — | — |
| 1996-12-03 | $8.50 | $8.50 | 1,600 | — | — |
| 1996-12-02 | $8.50 | $8.50 | 3,150 | — | — |
| 1996-11-29 | $8.50 | $8.50 | 1,050 | — | — |
| 1996-11-27 | $8.50 | $8.50 | 2,750 | — | — |
| 1996-11-26 | $8.50 | $8.50 | 5,450 | — | — |
| 1996-11-25 | $8.50 | $8.50 | 1,700 | — | — |
| 1996-11-22 | $8.75 | $8.75 | 79,200 | — | — |
| 1996-11-21 | $8.50 | $8.50 | 16,350 | — | — |
| 1996-11-20 | $8.00 | $8.00 | 3,800 | — | — |
| 1996-11-19 | $8.13 | $8.12 | 10,500 | — | — |
| 1996-11-18 | $8.25 | $8.25 | 2,150 | — | — |
| 1996-11-15 | $8.00 | $8.00 | 7,350 | — | — |
| 1996-11-14 | $8.00 | $8.00 | 5,850 | — | — |
| 1996-11-13 | $8.25 | $8.25 | 5,600 | — | — |
| 1996-11-12 | $8.00 | $8.00 | 9,500 | — | — |
| 1996-11-11 | $8.25 | $8.25 | 10,800 | — | — |
| 1996-11-08 | $8.50 | $8.50 | 13,700 | — | — |
| 1996-11-07 | $8.75 | $8.75 | 2,650 | — | — |
| 1996-11-06 | $9.13 | $9.12 | 2,750 | — | — |
| 1996-11-05 | $9.00 | $9.00 | 15,450 | — | — |
| 1996-11-04 | $9.25 | $9.25 | 2,750 | — | — |
| 1996-11-01 | $9.25 | $9.25 | 2,450 | — | — |
| 1996-10-31 | $9.75 | $9.75 | 6,450 | — | — |
| 1996-10-30 | $9.25 | $9.25 | 7,650 | — | — |
| 1996-10-29 | $9.38 | $9.37 | 8,950 | — | — |
| 1996-10-28 | $10.00 | $10.00 | 8,600 | — | — |
| 1996-10-25 | $9.63 | $9.62 | 3,300 | — | — |
| 1996-10-24 | $9.63 | $9.62 | 8,550 | — | — |
| 1996-10-23 | $10.00 | $10.00 | 11,300 | — | — |
| 1996-10-22 | $10.00 | $10.00 | 15,150 | — | — |
| 1996-10-21 | $10.25 | $10.25 | 4,050 | — | — |
| 1996-10-18 | $10.38 | $10.37 | 1,600 | — | — |
| 1996-10-17 | $10.00 | $10.00 | 7,900 | — | — |
| 1996-10-16 | $10.13 | $10.12 | 3,950 | — | — |
| 1996-10-15 | $10.25 | $10.25 | 3,750 | — | — |
| 1996-10-14 | $10.13 | $10.12 | 3,950 | — | — |
| 1996-10-11 | $10.13 | $10.12 | 3,100 | — | — |
| 1996-10-10 | $10.13 | $10.12 | 6,050 | — | — |
| 1996-10-09 | $10.25 | $10.25 | 11,300 | — | — |
| 1996-10-08 | $10.50 | $10.50 | 14,350 | — | — |
| 1996-10-07 | $10.38 | $10.37 | 22,350 | — | — |
| 1996-10-04 | $11.00 | $11.00 | 300 | — | — |
| 1996-10-03 | $10.75 | $10.75 | 4,000 | — | — |
| 1996-10-02 | $10.75 | $10.75 | 23,700 | — | — |
| 1996-10-01 | $10.75 | $10.75 | 19,250 | — | — |
| 1996-09-30 | $11.13 | $11.12 | 9,350 | — | — |
| 1996-09-27 | $10.88 | $10.87 | 7,150 | — | — |
| 1996-09-26 | $10.88 | $10.87 | 4,900 | — | — |
| 1996-09-25 | $10.88 | $10.87 | 6,000 | — | — |
| 1996-09-24 | $11.13 | $11.12 | 38,200 | — | — |
| 1996-09-23 | $11.00 | $11.00 | 17,500 | — | — |
| 1996-09-20 | $10.75 | $10.75 | 10,400 | — | — |
| 1996-09-19 | $10.75 | $10.75 | 57,100 | — | — |
| 1996-09-18 | $11.00 | $11.00 | 24,350 | — | — |
| 1996-09-17 | $10.50 | $10.50 | 32,550 | — | — |
| 1996-09-16 | $10.75 | $10.75 | 4,800 | — | — |
| 1996-09-13 | $10.75 | $10.75 | 11,300 | — | — |
| 1996-09-12 | $10.63 | $10.62 | 29,700 | — | — |
| 1996-09-11 | $10.25 | $10.25 | 55,950 | — | — |
| 1996-09-10 | $10.00 | $10.00 | 5,450 | — | — |
| 1996-09-09 | $10.13 | $10.12 | 23,400 | — | — |
| 1996-09-06 | $10.13 | $10.12 | 19,200 | — | — |
| 1996-09-05 | $10.13 | $10.12 | 9,300 | — | — |
| 1996-09-04 | $10.00 | $10.00 | 20,450 | — | — |
| 1996-09-03 | $10.00 | $10.00 | 10,950 | — | — |
| 1996-08-30 | $10.13 | $10.12 | 5,600 | — | — |
| 1996-08-29 | $9.75 | $9.75 | 14,650 | — | — |
| 1996-08-28 | $10.00 | $10.00 | 29,400 | — | — |
| 1996-08-27 | $10.00 | $10.00 | 15,150 | — | — |
| 1996-08-26 | $10.00 | $10.00 | 3,450 | — | — |
| 1996-08-23 | $10.13 | $10.12 | 23,850 | — | — |
| 1996-08-22 | $10.00 | $10.00 | 9,200 | — | — |
| 1996-08-21 | $10.00 | $10.00 | 23,200 | — | — |
| 1996-08-20 | $10.25 | $10.25 | 16,100 | — | — |
| 1996-08-19 | $10.00 | $10.00 | 8,050 | — | — |
| 1996-08-16 | $10.00 | $10.00 | 5,450 | — | — |
| 1996-08-15 | $10.00 | $10.00 | 6,650 | — | — |
| 1996-08-14 | $10.00 | $10.00 | 25,600 | — | — |
| 1996-08-13 | $10.00 | $10.00 | 6,800 | — | — |
| 1996-08-12 | $10.00 | $10.00 | 12,450 | — | — |
| 1996-08-09 | $10.00 | $10.00 | 7,550 | — | — |
| 1996-08-08 | $10.25 | $10.25 | 14,700 | — | — |
| 1996-08-07 | $10.00 | $10.00 | 7,950 | — | — |
| 1996-08-06 | $10.00 | $10.00 | 7,050 | — | — |
| 1996-08-05 | $10.13 | $10.12 | 10,900 | — | — |
| 1996-08-02 | $10.13 | $10.12 | 30,000 | — | — |
| 1996-08-01 | $10.00 | $10.00 | 33,050 | — | — |
| 1996-07-31 | $10.25 | $10.25 | 44,750 | — | — |
| 1996-07-30 | $10.13 | $10.12 | 25,150 | — | — |
| 1996-07-29 | $10.00 | $10.00 | 2,600 | — | — |
| 1996-07-26 | $10.00 | $10.00 | 23,750 | — | — |
| 1996-07-25 | $9.50 | $9.50 | 123,350 | — | — |
| 1996-07-24 | $10.25 | $10.25 | 52,050 | — | — |
| 1996-07-23 | $10.50 | $10.50 | 34,750 | — | — |
| 1996-07-22 | $10.50 | $10.50 | 27,000 | — | — |
| 1996-07-19 | $10.50 | $10.50 | 20,450 | — | — |
| 1996-07-18 | $10.50 | $10.50 | 4,100 | — | — |
| 1996-07-17 | $10.50 | $10.50 | 11,350 | — | — |
| 1996-07-16 | $10.50 | $10.50 | 4,950 | — | — |
| 1996-07-15 | $10.75 | $10.75 | 32,400 | — | — |
| 1996-07-12 | $10.50 | $10.50 | 3,950 | — | — |
| 1996-07-11 | $10.75 | $10.75 | 11,200 | — | — |
| 1996-07-10 | $10.50 | $10.50 | 27,650 | — | — |
| 1996-07-09 | $10.50 | $10.50 | 10,850 | — | — |
| 1996-07-08 | $10.75 | $10.75 | 10,850 | — | — |
| 1996-07-05 | $10.50 | $10.50 | 6,250 | — | — |
| 1996-07-03 | $10.50 | $10.50 | 3,100 | — | — |
| 1996-07-02 | $10.50 | $10.50 | 2,550 | — | — |
| 1996-07-01 | $10.50 | $10.50 | 12,400 | — | — |
| 1996-06-28 | $10.75 | $10.75 | 33,300 | — | — |
| 1996-06-27 | $10.50 | $10.50 | 4,900 | — | — |
| 1996-06-26 | $10.50 | $10.50 | 9,850 | — | — |
| 1996-06-25 | $10.50 | $10.50 | 25,300 | — | — |
| 1996-06-24 | $10.50 | $10.50 | 7,800 | — | — |
| 1996-06-21 | $10.50 | $10.50 | 15,850 | — | — |
| 1996-06-20 | $10.75 | $10.75 | 12,550 | — | — |
| 1996-06-19 | $10.50 | $10.50 | 42,500 | — | — |
| 1996-06-18 | $10.50 | $10.50 | 37,850 | — | — |
| 1996-06-17 | $11.00 | $11.00 | 23,000 | — | — |
| 1996-06-14 | $11.25 | $11.25 | 23,400 | — | — |
| 1996-06-13 | $11.00 | $11.00 | 24,150 | — | — |
| 1996-06-12 | $10.75 | $10.75 | 13,200 | — | — |
| 1996-06-11 | $10.75 | $10.75 | 37,000 | — | — |
| 1996-06-10 | $10.75 | $10.75 | 3,400 | — | — |
| 1996-06-07 | $11.00 | $11.00 | 9,450 | — | — |
| 1996-06-06 | $10.75 | $10.75 | 16,000 | — | — |
| 1996-06-05 | $11.00 | $11.00 | 17,900 | — | — |
| 1996-06-04 | $10.75 | $10.75 | 17,950 | — | — |
| 1996-06-03 | $10.75 | $10.75 | 23,750 | — | — |
| 1996-05-31 | $11.50 | $11.50 | 14,300 | — | — |
| 1996-05-30 | $11.38 | $11.37 | 27,700 | — | — |
| 1996-05-29 | $11.38 | $11.37 | 22,150 | — | — |
| 1996-05-28 | $11.44 | $11.44 | 68,350 | — | — |
| 1996-05-24 | $11.50 | $11.50 | 65,350 | — | — |
| 1996-05-23 | $11.25 | $11.25 | 46,500 | — | — |
| 1996-05-22 | $11.00 | $11.00 | 117,050 | — | — |
| 1996-05-21 | $11.25 | $11.25 | 26,400 | — | — |
| 1996-05-20 | $11.25 | $11.25 | 35,700 | — | — |
| 1996-05-17 | $10.75 | $10.75 | 82,450 | — | — |
| 1996-05-16 | $10.13 | $10.12 | 80,750 | — | — |
| 1996-05-15 | $10.00 | $10.00 | 12,050 | — | — |
| 1996-05-14 | $9.88 | $9.87 | 8,950 | — | — |
| 1996-05-13 | $9.88 | $9.87 | 12,100 | — | — |
| 1996-05-10 | $10.13 | $10.12 | 11,400 | — | — |
| 1996-05-09 | $9.63 | $9.62 | 18,750 | — | — |
| 1996-05-08 | $10.13 | $10.12 | 6,400 | — | — |
| 1996-05-07 | $10.00 | $10.00 | 19,500 | — | — |
| 1996-05-06 | $10.00 | $10.00 | 21,800 | — | — |
| 1996-05-03 | $10.00 | $10.00 | 62,650 | — | — |
| 1996-05-02 | $9.50 | $9.50 | 48,850 | — | — |
| 1996-05-01 | $9.13 | $9.12 | 17,900 | — | — |
| 1996-04-30 | $9.13 | $9.12 | 9,000 | — | — |
| 1996-04-29 | $9.13 | $9.12 | 9,850 | — | — |
| 1996-04-26 | $9.13 | $9.12 | 1,050 | — | — |
| 1996-04-25 | $9.25 | $9.25 | 10,350 | — | — |
| 1996-04-24 | $9.19 | $9.19 | 9,600 | — | — |
| 1996-04-23 | $9.00 | $9.00 | 10,850 | — | — |
| 1996-04-22 | $9.25 | $9.25 | 9,150 | — | — |
| 1996-04-19 | $9.00 | $9.00 | 6,100 | — | — |
| 1996-04-18 | $9.00 | $9.00 | 15,050 | — | — |
| 1996-04-17 | $9.25 | $9.25 | 38,650 | — | — |
| 1996-04-16 | $8.88 | $8.87 | 9,200 | — | — |
| 1996-04-15 | $9.00 | $9.00 | 14,350 | — | — |
| 1996-04-12 | $8.88 | $8.87 | 8,550 | — | — |
| 1996-04-11 | $8.88 | $8.87 | 17,450 | — | — |
| 1996-04-10 | $8.88 | $8.87 | 5,600 | — | — |
| 1996-04-09 | $9.13 | $9.12 | 9,300 | — | — |
| 1996-04-08 | $8.88 | $8.87 | 5,850 | — | — |
| 1996-04-04 | $8.88 | $8.87 | 3,450 | — | — |
| 1996-04-03 | $8.88 | $8.87 | 13,350 | — | — |
| 1996-04-02 | $8.88 | $8.87 | 12,100 | — | — |
| 1996-04-01 | $9.00 | $9.00 | 5,700 | — | — |
| 1996-03-29 | $9.00 | $9.00 | 49,250 | — | — |
| 1996-03-28 | $9.13 | $9.12 | 70,500 | — | — |
| 1996-03-27 | $9.00 | $9.00 | 16,050 | — | — |
| 1996-03-26 | $9.00 | $9.00 | 24,600 | — | — |
| 1996-03-25 | $9.13 | $9.12 | 15,600 | — | — |
| 1996-03-22 | $9.00 | $9.00 | 12,700 | — | — |
| 1996-03-21 | $9.00 | $9.00 | 8,550 | — | — |
| 1996-03-20 | $9.38 | $9.37 | 1,150 | — | — |
| 1996-03-19 | $9.00 | $9.00 | 3,350 | — | — |
| 1996-03-18 | $9.00 | $9.00 | 9,800 | — | — |
| 1996-03-15 | $9.38 | $9.37 | 5,650 | — | — |
| 1996-03-14 | $9.00 | $9.00 | 5,800 | — | — |
| 1996-03-13 | $9.00 | $9.00 | 15,300 | — | — |
| 1996-03-12 | $9.25 | $9.25 | 5,200 | — | — |
| 1996-03-11 | $9.25 | $9.25 | 4,400 | — | — |
| 1996-03-08 | $9.25 | $9.25 | 8,150 | — | — |
| 1996-03-07 | $9.50 | $9.50 | 3,900 | — | — |
| 1996-03-06 | $9.25 | $9.25 | 3,250 | — | — |
| 1996-03-05 | $9.25 | $9.25 | 9,150 | — | — |
| 1996-03-04 | $9.25 | $9.25 | 2,200 | — | — |
| 1996-03-01 | $9.25 | $9.25 | 10,450 | — | — |
| 1996-02-29 | $9.50 | $9.50 | 2,800 | — | — |
| 1996-02-28 | $9.38 | $9.37 | 4,550 | — | — |
| 1996-02-27 | $9.38 | $9.37 | 7,050 | — | — |
| 1996-02-26 | $9.38 | $9.37 | 17,050 | — | — |
| 1996-02-23 | $9.50 | $9.50 | 9,350 | — | — |
| 1996-02-22 | $9.25 | $9.25 | 16,400 | — | — |
| 1996-02-21 | $9.50 | $9.50 | 10,750 | — | — |
| 1996-02-20 | $9.75 | $9.75 | 38,400 | — | — |
| 1996-02-16 | $10.13 | $10.12 | 27,500 | — | — |
| 1996-02-15 | $9.63 | $9.62 | 23,600 | — | — |
| 1996-02-14 | $10.00 | $10.00 | 64,300 | — | — |
| 1996-02-13 | $9.88 | $9.87 | 63,200 | — | — |
| 1996-02-12 | $9.50 | $9.50 | 14,700 | — | — |
| 1996-02-09 | $9.50 | $9.50 | 12,950 | — | — |
| 1996-02-08 | $9.50 | $9.50 | 10,200 | — | — |
| 1996-02-07 | $9.13 | $9.12 | 8,900 | — | — |
| 1996-02-06 | $9.50 | $9.50 | 3,200 | — | — |
| 1996-02-05 | $9.25 | $9.25 | 7,750 | — | — |
| 1996-02-02 | $9.13 | $9.12 | 500 | — | — |
| 1996-02-01 | $9.13 | $9.12 | 9,050 | — | — |
| 1996-01-31 | $9.50 | $9.50 | 11,350 | — | — |
| 1996-01-30 | $9.13 | $9.12 | 2,150 | — | — |
| 1996-01-29 | $9.13 | $9.12 | 4,050 | — | — |
| 1996-01-26 | $9.13 | $9.12 | 6,350 | — | — |
| 1996-01-25 | $9.13 | $9.12 | 7,450 | — | — |
| 1996-01-24 | $9.13 | $9.12 | 11,900 | — | — |
| 1996-01-23 | $9.00 | $9.00 | 32,600 | — | — |
| 1996-01-22 | $9.88 | $9.87 | 12,100 | — | — |
| 1996-01-19 | $9.00 | $9.00 | 9,100 | — | — |
| 1996-01-18 | $9.00 | $9.00 | 27,500 | — | — |
| 1996-01-17 | $9.00 | $9.00 | 5,800 | — | — |
| 1996-01-16 | $9.50 | $9.50 | 14,500 | — | — |
| 1996-01-15 | $9.13 | $9.12 | 6,000 | — | — |
| 1996-01-12 | $9.13 | $9.12 | 16,500 | — | — |
| 1996-01-11 | $9.75 | $9.75 | 28,000 | — | — |
| 1996-01-10 | $8.94 | $8.94 | 31,950 | — | — |
| 1996-01-09 | $8.88 | $8.87 | 47,500 | — | — |
| 1996-01-08 | $8.25 | $8.25 | 10,150 | — | — |
| 1996-01-05 | $8.50 | $8.50 | 43,650 | — | — |
| 1996-01-04 | $7.88 | $7.87 | 7,450 | — | — |
| 1996-01-03 | $7.88 | $7.87 | 10,300 | — | — |
| 1996-01-02 | $7.88 | $7.87 | 2,800 | — | — |