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
- 1995-10-16 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 | $8.75 | $8.96 | 72,000 | — | — |
| 1996-12-30 | $8.84 | $9.06 | 46,800 | — | — |
| 1996-12-27 | $8.69 | $8.90 | 29,200 | — | — |
| 1996-12-26 | $8.56 | $8.77 | 1,600 | — | — |
| 1996-12-24 | $8.56 | $8.77 | 7,200 | — | — |
| 1996-12-23 | $8.47 | $8.68 | 76,800 | — | — |
| 1996-12-20 | $8.53 | $8.74 | 42,800 | — | — |
| 1996-12-19 | $8.69 | $8.90 | 64,800 | — | — |
| 1996-12-18 | $8.38 | $8.58 | 7,600 | — | — |
| 1996-12-17 | $8.38 | $8.58 | 39,600 | — | — |
| 1996-12-16 | $8.41 | $8.61 | 45,600 | — | — |
| 1996-12-13 | $8.50 | $8.71 | 38,800 | — | — |
| 1996-12-12 | $8.59 | $8.80 | 60,000 | — | — |
| 1996-12-11 | $8.81 | $9.03 | 187,200 | — | — |
| 1996-12-10 | $9.03 | $9.25 | 49,200 | — | — |
| 1996-12-09 | $8.94 | $9.16 | 251,200 | — | — |
| 1996-12-06 | $8.66 | $8.87 | 58,000 | — | — |
| 1996-12-05 | $8.66 | $8.87 | 178,000 | — | — |
| 1996-12-04 | $8.91 | $9.12 | 451,600 | — | — |
| 1996-12-03 | $9.06 | $9.28 | 39,600 | — | — |
| 1996-12-02 | $9.09 | $9.32 | 109,200 | — | — |
| 1996-11-29 | $9.28 | $9.51 | 74,400 | — | — |
| 1996-11-27 | $9.28 | $9.51 | 98,400 | — | — |
| 1996-11-26 | $9.22 | $9.44 | 102,800 | — | — |
| 1996-11-25 | $9.09 | $9.32 | 93,200 | — | — |
| 1996-11-22 | $8.69 | $8.90 | 32,800 | — | — |
| 1996-11-21 | $8.69 | $8.90 | 36,400 | — | — |
| 1996-11-20 | $8.81 | $9.03 | 36,000 | — | — |
| 1996-11-19 | $8.84 | $9.06 | 460,400 | — | — |
| 1996-11-18 | $8.75 | $8.96 | 52,400 | — | — |
| 1996-11-15 | $8.75 | $8.96 | 65,200 | — | — |
| 1996-11-14 | $8.59 | $8.80 | 72,800 | — | — |
| 1996-11-13 | $8.47 | $8.68 | 149,200 | — | — |
| 1996-11-12 | $8.66 | $8.87 | 66,000 | — | — |
| 1996-11-11 | $8.81 | $9.03 | 25,600 | — | — |
| 1996-11-08 | $8.88 | $9.09 | 153,200 | — | — |
| 1996-11-07 | $9.06 | $9.28 | 162,000 | — | — |
| 1996-11-06 | $9.22 | $9.44 | 322,800 | — | — |
| 1996-11-05 | $8.88 | $9.09 | 238,400 | — | — |
| 1996-11-04 | $8.59 | $8.80 | 90,400 | — | — |
| 1996-11-01 | $8.41 | $8.61 | 70,800 | — | — |
| 1996-10-31 | $8.25 | $8.45 | 50,800 | — | — |
| 1996-10-30 | $8.16 | $8.36 | 44,000 | — | — |
| 1996-10-29 | $8.00 | $8.20 | 83,600 | — | — |
| 1996-10-28 | $8.03 | $8.23 | 158,000 | — | — |
| 1996-10-25 | $8.00 | $8.20 | 145,200 | — | — |
| 1996-10-24 | $7.94 | $8.13 | 6,800 | — | — |
| 1996-10-23 | $8.00 | $8.20 | 35,600 | — | — |
| 1996-10-22 | $8.00 | $8.20 | 59,600 | — | — |
| 1996-10-21 | $8.00 | $8.11 | 28,400 | — | — |
| 1996-10-18 | $8.00 | $8.11 | 3,600 | — | — |
| 1996-10-17 | $7.88 | $7.98 | 2,800 | — | — |
| 1996-10-16 | $7.84 | $7.95 | 36,800 | — | — |
| 1996-10-15 | $7.75 | $7.86 | 98,000 | — | — |
| 1996-10-14 | $7.81 | $7.92 | 18,000 | — | — |
| 1996-10-11 | $7.72 | $7.82 | 73,600 | — | — |
| 1996-10-10 | $7.56 | $7.67 | 26,000 | — | — |
| 1996-10-09 | $7.53 | $7.63 | 16,800 | — | — |
| 1996-10-08 | $7.56 | $7.67 | 30,800 | — | — |
| 1996-10-07 | $7.63 | $7.73 | 40,000 | — | — |
| 1996-10-04 | $7.72 | $7.82 | 46,800 | — | — |
| 1996-10-03 | $7.38 | $7.48 | 31,200 | — | — |
| 1996-10-02 | $7.44 | $7.54 | 9,200 | — | — |
| 1996-10-01 | $7.25 | $7.35 | 11,200 | — | — |
| 1996-09-30 | $7.13 | $7.22 | 41,200 | — | — |
| 1996-09-27 | $7.16 | $7.25 | 16,400 | — | — |
| 1996-09-26 | $7.16 | $7.25 | 49,600 | — | — |
| 1996-09-25 | $7.22 | $7.32 | 49,200 | — | — |
| 1996-09-24 | $7.03 | $7.13 | 106,400 | — | — |
| 1996-09-23 | $6.94 | $7.03 | 68,000 | — | — |
| 1996-09-20 | $6.97 | $7.06 | 34,400 | — | — |
| 1996-09-19 | $6.97 | $7.06 | 24,800 | — | — |
| 1996-09-18 | $6.91 | $7.00 | 37,600 | — | — |
| 1996-09-17 | $6.84 | $6.94 | 17,600 | — | — |
| 1996-09-16 | $6.88 | $6.97 | 10,400 | — | — |
| 1996-09-13 | $6.78 | $6.87 | 41,600 | — | — |
| 1996-09-12 | $6.59 | $6.68 | 72,400 | — | — |
| 1996-09-11 | $6.41 | $6.49 | 37,600 | — | — |
| 1996-09-10 | $6.38 | $6.46 | 16,400 | — | — |
| 1996-09-09 | $6.31 | $6.40 | 3,600 | — | — |
| 1996-09-06 | $6.31 | $6.40 | 400 | — | — |
| 1996-09-05 | $6.28 | $6.37 | 30,800 | — | — |
| 1996-09-04 | $6.28 | $6.37 | 0 | — | — |
| 1996-09-03 | $6.28 | $6.37 | 9,200 | — | — |
| 1996-08-30 | $6.28 | $6.37 | 32,400 | — | — |
| 1996-08-29 | $6.34 | $6.43 | 13,200 | — | — |
| 1996-08-28 | $6.34 | $6.43 | 0 | — | — |
| 1996-08-27 | $6.34 | $6.43 | 18,400 | — | — |
| 1996-08-26 | $6.38 | $6.46 | 10,400 | — | — |
| 1996-08-23 | $6.38 | $6.46 | 135,600 | — | — |
| 1996-08-22 | $6.28 | $6.37 | 11,600 | — | — |
| 1996-08-21 | $6.31 | $6.40 | 17,600 | — | — |
| 1996-08-20 | $6.25 | $6.34 | 8,000 | — | — |
| 1996-08-19 | $6.28 | $6.37 | 7,200 | — | — |
| 1996-08-16 | $6.25 | $6.34 | 12,400 | — | — |
| 1996-08-15 | $6.22 | $6.30 | 5,600 | — | — |
| 1996-08-14 | $6.22 | $6.30 | 6,800 | — | — |
| 1996-08-13 | $6.28 | $6.37 | 2,000 | — | — |
| 1996-08-12 | $6.25 | $6.34 | 10,000 | — | — |
| 1996-08-09 | $6.31 | $6.40 | 6,000 | — | — |
| 1996-08-08 | $6.25 | $6.34 | 2,000 | — | — |
| 1996-08-07 | $6.19 | $6.27 | 10,400 | — | — |
| 1996-08-06 | $6.13 | $6.21 | 4,000 | — | — |
| 1996-08-05 | $6.19 | $6.27 | 4,000 | — | — |
| 1996-08-02 | $6.16 | $6.24 | 4,400 | — | — |
| 1996-08-01 | $6.16 | $6.24 | 7,600 | — | — |
| 1996-07-31 | $6.09 | $6.18 | 12,000 | — | — |
| 1996-07-30 | $6.06 | $6.15 | 0 | — | — |
| 1996-07-29 | $6.06 | $6.15 | 20,800 | — | — |
| 1996-07-26 | $6.09 | $6.18 | 800 | — | — |
| 1996-07-25 | $6.09 | $6.18 | 10,000 | — | — |
| 1996-07-24 | $6.06 | $6.15 | 2,000 | — | — |
| 1996-07-23 | $6.16 | $6.24 | 5,200 | — | — |
| 1996-07-22 | $6.28 | $6.37 | 6,800 | — | — |
| 1996-07-19 | $6.31 | $6.31 | 35,200 | — | — |
| 1996-07-18 | $6.22 | $6.22 | 2,400 | — | — |
| 1996-07-17 | $6.13 | $6.12 | 157,200 | — | — |
| 1996-07-16 | $6.09 | $6.09 | 400 | — | — |
| 1996-07-15 | $6.13 | $6.12 | 12,800 | — | — |
| 1996-07-12 | $6.13 | $6.12 | 0 | — | — |
| 1996-07-11 | $6.13 | $6.12 | 27,200 | — | — |
| 1996-07-10 | $6.13 | $6.12 | 9,600 | — | — |
| 1996-07-09 | $6.13 | $6.12 | 47,600 | — | — |
| 1996-07-08 | $6.06 | $6.06 | 2,400 | — | — |
| 1996-07-05 | $6.13 | $6.12 | 8,000 | — | — |
| 1996-07-03 | $6.16 | $6.16 | 5,200 | — | — |
| 1996-07-02 | $6.09 | $6.09 | 20,800 | — | — |
| 1996-07-01 | $6.03 | $6.03 | 0 | — | — |
| 1996-06-28 | $6.03 | $6.03 | 3,200 | — | — |
| 1996-06-27 | $5.97 | $5.97 | 4,000 | — | — |
| 1996-06-26 | $6.00 | $6.00 | 7,200 | — | — |
| 1996-06-25 | $6.03 | $6.03 | 400 | — | — |
| 1996-06-24 | $6.00 | $6.00 | 18,400 | — | — |
| 1996-06-21 | $5.94 | $5.94 | 0 | — | — |
| 1996-06-20 | $5.94 | $5.94 | 0 | — | — |
| 1996-06-19 | $5.94 | $5.94 | 6,400 | — | — |
| 1996-06-18 | $5.88 | $5.87 | 9,200 | — | — |
| 1996-06-17 | $5.88 | $5.87 | 10,800 | — | — |
| 1996-06-14 | $5.91 | $5.91 | 10,400 | — | — |
| 1996-06-13 | $5.84 | $5.84 | 8,000 | — | — |
| 1996-06-12 | $5.84 | $5.84 | 11,600 | — | — |
| 1996-06-11 | $5.84 | $5.84 | 2,800 | — | — |
| 1996-06-10 | $5.88 | $5.87 | 2,400 | — | — |
| 1996-06-07 | $5.91 | $5.91 | 0 | — | — |
| 1996-06-06 | $5.91 | $5.91 | 0 | — | — |
| 1996-06-05 | $5.91 | $5.91 | 7,200 | — | — |
| 1996-06-04 | $5.91 | $5.91 | 2,400 | — | — |
| 1996-06-03 | $5.97 | $5.97 | 1,200 | — | — |
| 1996-05-31 | $6.00 | $6.00 | 3,600 | — | — |
| 1996-05-30 | $5.97 | $5.97 | 5,600 | — | — |
| 1996-05-29 | $5.94 | $5.94 | 9,600 | — | — |
| 1996-05-28 | $6.00 | $6.00 | 21,600 | — | — |
| 1996-05-24 | $6.03 | $6.03 | 9,600 | — | — |
| 1996-05-23 | $6.06 | $6.06 | 27,200 | — | — |
| 1996-05-22 | $6.09 | $6.09 | 5,600 | — | — |
| 1996-05-21 | $6.06 | $6.06 | 4,800 | — | — |
| 1996-05-20 | $6.00 | $6.00 | 4,400 | — | — |
| 1996-05-17 | $6.00 | $6.00 | 3,600 | — | — |
| 1996-05-16 | $6.03 | $6.03 | 7,600 | — | — |
| 1996-05-15 | $6.06 | $6.06 | 15,600 | — | — |
| 1996-05-14 | $6.09 | $6.09 | 9,600 | — | — |
| 1996-05-13 | $6.06 | $6.06 | 14,400 | — | — |
| 1996-05-10 | $6.00 | $6.00 | 4,400 | — | — |
| 1996-05-09 | $5.94 | $5.94 | 1,600 | — | — |
| 1996-05-08 | $5.94 | $5.94 | 0 | — | — |
| 1996-05-07 | $5.94 | $5.94 | 2,800 | — | — |
| 1996-05-06 | $5.91 | $5.91 | 5,600 | — | — |
| 1996-05-03 | $5.91 | $5.91 | 2,000 | — | — |
| 1996-05-02 | $5.94 | $5.94 | 6,000 | — | — |
| 1996-05-01 | $5.94 | $5.94 | 6,000 | — | — |
| 1996-04-30 | $5.97 | $5.97 | 4,800 | — | — |
| 1996-04-29 | $6.00 | $6.00 | 4,400 | — | — |
| 1996-04-26 | $5.97 | $5.97 | 2,400 | — | — |
| 1996-04-25 | $5.97 | $5.97 | 8,000 | — | — |
| 1996-04-24 | $5.94 | $5.94 | 4,800 | — | — |
| 1996-04-23 | $6.00 | $6.00 | 2,800 | — | — |
| 1996-04-22 | $6.06 | $6.06 | 2,400 | — | — |
| 1996-04-19 | $6.06 | $6.06 | 18,000 | — | — |
| 1996-04-18 | $5.97 | $5.97 | 0 | — | — |
| 1996-04-17 | $5.97 | $5.97 | 1,600 | — | — |
| 1996-04-16 | $5.97 | $5.97 | 16,800 | — | — |
| 1996-04-15 | $5.94 | $5.94 | 18,000 | — | — |
| 1996-04-12 | $5.91 | $5.91 | 5,200 | — | — |
| 1996-04-11 | $5.94 | $5.94 | 0 | — | — |
| 1996-04-10 | $5.94 | $5.94 | 4,400 | — | — |
| 1996-04-09 | $5.94 | $5.94 | 3,200 | — | — |
| 1996-04-08 | $6.00 | $6.00 | 0 | — | — |
| 1996-04-04 | $6.00 | $6.00 | 3,200 | — | — |
| 1996-04-03 | $5.97 | $5.97 | 124,000 | — | — |
| 1996-04-02 | $6.00 | $6.00 | 3,200 | — | — |
| 1996-04-01 | $5.88 | $5.87 | 23,200 | — | — |
| 1996-03-29 | $5.88 | $5.87 | 11,600 | — | — |
| 1996-03-28 | $5.75 | $5.75 | 8,000 | — | — |
| 1996-03-27 | $5.75 | $5.75 | 5,200 | — | — |
| 1996-03-26 | $5.88 | $5.87 | 6,000 | — | — |
| 1996-03-25 | $5.81 | $5.81 | 3,600 | — | — |
| 1996-03-22 | $5.84 | $5.84 | 12,000 | — | — |
| 1996-03-21 | $5.81 | $5.81 | 6,000 | — | — |
| 1996-03-20 | $5.84 | $5.84 | 2,400 | — | — |
| 1996-03-19 | $5.84 | $5.84 | 4,400 | — | — |
| 1996-03-18 | $5.81 | $5.81 | 18,800 | — | — |
| 1996-03-15 | $5.78 | $5.78 | 14,400 | — | — |
| 1996-03-14 | $5.75 | $5.75 | 0 | — | — |
| 1996-03-13 | $5.75 | $5.75 | 21,200 | — | — |
| 1996-03-12 | $5.72 | $5.72 | 400 | — | — |
| 1996-03-11 | $5.69 | $5.69 | 5,600 | — | — |
| 1996-03-08 | $5.72 | $5.72 | 26,800 | — | — |
| 1996-03-07 | $5.88 | $5.87 | 7,200 | — | — |
| 1996-03-06 | $5.94 | $5.94 | 2,000 | — | — |
| 1996-03-05 | $5.88 | $5.87 | 0 | — | — |
| 1996-03-04 | $5.88 | $5.87 | 2,800 | — | — |
| 1996-03-01 | $5.81 | $5.81 | 800 | — | — |
| 1996-02-29 | $5.75 | $5.75 | 0 | — | — |
| 1996-02-28 | $5.75 | $5.75 | 9,200 | — | — |
| 1996-02-27 | $5.63 | $5.63 | 2,400 | — | — |
| 1996-02-26 | $5.63 | $5.63 | 8,400 | — | — |
| 1996-02-23 | $5.66 | $5.66 | 2,000 | — | — |
| 1996-02-22 | $5.66 | $5.66 | 63,600 | — | — |
| 1996-02-21 | $5.59 | $5.59 | 0 | — | — |
| 1996-02-20 | $5.59 | $5.59 | 10,400 | — | — |
| 1996-02-16 | $5.81 | $5.81 | 13,200 | — | — |
| 1996-02-15 | $5.88 | $5.87 | 6,400 | — | — |
| 1996-02-14 | $5.91 | $5.91 | 14,800 | — | — |
| 1996-02-13 | $6.00 | $6.00 | 14,000 | — | — |
| 1996-02-12 | $5.97 | $5.97 | 18,000 | — | — |
| 1996-02-09 | $5.91 | $5.91 | 9,200 | — | — |
| 1996-02-08 | $6.00 | $6.00 | 5,200 | — | — |
| 1996-02-07 | $5.94 | $5.94 | 10,400 | — | — |
| 1996-02-06 | $5.94 | $5.94 | 30,000 | — | — |
| 1996-02-05 | $5.91 | $5.91 | 12,800 | — | — |
| 1996-02-02 | $6.03 | $6.03 | 9,200 | — | — |
| 1996-02-01 | $6.03 | $6.03 | 15,200 | — | — |
| 1996-01-31 | $6.03 | $6.03 | 24,000 | — | — |
| 1996-01-30 | $6.03 | $6.03 | 39,600 | — | — |
| 1996-01-29 | $5.88 | $5.87 | 2,800 | — | — |
| 1996-01-26 | $5.84 | $5.84 | 12,800 | — | — |
| 1996-01-25 | $5.84 | $5.84 | 8,000 | — | — |
| 1996-01-24 | $5.91 | $5.91 | 7,200 | — | — |
| 1996-01-23 | $5.84 | $5.84 | 3,200 | — | — |
| 1996-01-22 | $5.88 | $5.87 | 15,200 | — | — |
| 1996-01-19 | $5.97 | $5.97 | 48,000 | — | — |
| 1996-01-18 | $5.94 | $5.94 | 9,600 | — | — |
| 1996-01-17 | $5.91 | $5.91 | 20,800 | — | — |
| 1996-01-16 | $5.81 | $5.81 | 7,200 | — | — |
| 1996-01-15 | $5.78 | $5.78 | 1,600 | — | — |
| 1996-01-12 | $5.72 | $5.72 | 0 | — | — |
| 1996-01-11 | $5.72 | $5.72 | 4,000 | — | — |
| 1996-01-10 | $5.75 | $5.75 | 15,200 | — | — |
| 1996-01-09 | $5.91 | $5.91 | 4,000 | — | — |
| 1996-01-08 | $5.94 | $5.94 | 38,800 | — | — |
| 1996-01-05 | $5.91 | $5.91 | 2,000 | — | — |
| 1996-01-04 | $5.91 | $5.91 | 5,600 | — | — |
| 1996-01-03 | $5.84 | $5.84 | 86,800 | — | — |
| 1996-01-02 | $5.78 | $5.78 | 7,600 | — | — |