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
- 1980-10-07 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 | $7.81 | $8.33 | 1,260 | — | — |
| 1996-12-30 | $7.81 | $8.33 | 2,080 | — | — |
| 1996-12-27 | $7.81 | $8.33 | 2,120 | — | — |
| 1996-12-26 | $7.81 | $8.33 | 1,520 | — | — |
| 1996-12-24 | $7.81 | $8.33 | 20 | — | — |
| 1996-12-23 | $8.13 | $8.67 | 1,800 | — | — |
| 1996-12-20 | $8.13 | $8.67 | 6,980 | — | — |
| 1996-12-19 | $8.13 | $8.67 | 1,800 | — | — |
| 1996-12-18 | $8.13 | $8.67 | 300 | — | — |
| 1996-12-17 | $7.81 | $8.33 | 1,800 | — | — |
| 1996-12-16 | $7.81 | $8.33 | 3,120 | — | — |
| 1996-12-13 | $7.81 | $8.33 | 80 | — | — |
| 1996-12-12 | $8.13 | $8.67 | 3,740 | — | — |
| 1996-12-11 | $7.81 | $8.33 | 380 | — | — |
| 1996-12-10 | $7.81 | $8.33 | 1,780 | — | — |
| 1996-12-09 | $7.81 | $8.33 | 2,000 | — | — |
| 1996-12-06 | $7.81 | $8.33 | 120 | — | — |
| 1996-12-05 | $7.81 | $8.33 | 1,380 | — | — |
| 1996-12-04 | $7.81 | $8.33 | 160 | — | — |
| 1996-12-03 | $8.13 | $8.67 | 2,860 | — | — |
| 1996-12-02 | $7.81 | $8.33 | 1,120 | — | — |
| 1996-11-29 | $7.81 | $8.33 | 160 | — | — |
| 1996-11-27 | $8.13 | $8.67 | 120 | — | — |
| 1996-11-26 | $8.44 | $9.00 | 420 | — | — |
| 1996-11-25 | $7.50 | $8.00 | 660 | — | — |
| 1996-11-22 | $8.13 | $8.67 | 0 | — | — |
| 1996-11-21 | $8.13 | $8.67 | 1,560 | — | — |
| 1996-11-20 | $8.44 | $9.00 | 1,320 | — | — |
| 1996-11-19 | $8.13 | $8.67 | 60 | — | — |
| 1996-11-18 | $8.75 | $9.33 | 1,240 | — | — |
| 1996-11-15 | $8.44 | $9.00 | 1,000 | — | — |
| 1996-11-14 | $7.81 | $8.33 | 1,000 | — | — |
| 1996-11-13 | $8.13 | $8.67 | 200 | — | — |
| 1996-11-12 | $8.13 | $8.67 | 0 | — | — |
| 1996-11-11 | $8.13 | $8.67 | 2,480 | — | — |
| 1996-11-08 | $8.13 | $8.67 | 420 | — | — |
| 1996-11-07 | $8.44 | $9.00 | 1,060 | — | — |
| 1996-11-06 | $8.44 | $9.00 | 0 | — | — |
| 1996-11-05 | $8.44 | $9.00 | 380 | — | — |
| 1996-11-04 | $8.44 | $9.00 | 940 | — | — |
| 1996-11-01 | $8.44 | $9.00 | 2,420 | — | — |
| 1996-10-31 | $8.13 | $8.67 | 20 | — | — |
| 1996-10-30 | $8.13 | $8.67 | 0 | — | — |
| 1996-10-29 | $8.13 | $8.67 | 60 | — | — |
| 1996-10-28 | $8.13 | $8.67 | 800 | — | — |
| 1996-10-25 | $8.75 | $9.33 | 200 | — | — |
| 1996-10-24 | $7.81 | $8.33 | 80 | — | — |
| 1996-10-23 | $7.81 | $8.33 | 120 | — | — |
| 1996-10-22 | $8.13 | $8.67 | 400 | — | — |
| 1996-10-21 | $7.50 | $8.00 | 60 | — | — |
| 1996-10-18 | $8.13 | $8.67 | 200 | — | — |
| 1996-10-17 | $7.50 | $8.00 | 40 | — | — |
| 1996-10-16 | $7.50 | $8.00 | 0 | — | — |
| 1996-10-15 | $7.50 | $8.00 | 1,180 | — | — |
| 1996-10-14 | $8.13 | $8.67 | 600 | — | — |
| 1996-10-11 | $8.44 | $9.00 | 200 | — | — |
| 1996-10-10 | $8.44 | $9.00 | 0 | — | — |
| 1996-10-09 | $8.44 | $9.00 | 520 | — | — |
| 1996-10-08 | $8.13 | $8.67 | 0 | — | — |
| 1996-10-07 | $8.13 | $8.67 | 780 | — | — |
| 1996-10-04 | $8.13 | $8.67 | 0 | — | — |
| 1996-10-03 | $8.13 | $8.67 | 0 | — | — |
| 1996-10-02 | $8.13 | $8.67 | 860 | — | — |
| 1996-10-01 | $8.13 | $8.67 | 0 | — | — |
| 1996-09-30 | $8.13 | $8.67 | 20 | — | — |
| 1996-09-27 | $8.13 | $8.67 | 200 | — | — |
| 1996-09-26 | $8.13 | $8.67 | 1,000 | — | — |
| 1996-09-25 | $8.13 | $8.67 | 380 | — | — |
| 1996-09-24 | $8.75 | $9.33 | 0 | — | — |
| 1996-09-23 | $8.75 | $9.33 | 500 | — | — |
| 1996-09-20 | $8.44 | $9.00 | 40 | — | — |
| 1996-09-19 | $8.75 | $9.33 | 240 | — | — |
| 1996-09-18 | $8.13 | $8.67 | 2,640 | — | — |
| 1996-09-17 | $8.75 | $9.33 | 520 | — | — |
| 1996-09-16 | $8.75 | $9.33 | 0 | — | — |
| 1996-09-13 | $8.75 | $9.33 | 0 | — | — |
| 1996-09-12 | $8.75 | $9.33 | 560 | — | — |
| 1996-09-11 | $8.44 | $9.00 | 0 | — | — |
| 1996-09-10 | $8.44 | $9.00 | 320 | — | — |
| 1996-09-09 | $8.13 | $8.67 | 740 | — | — |
| 1996-09-06 | $8.75 | $9.33 | 0 | — | — |
| 1996-09-05 | $8.75 | $9.33 | 420 | — | — |
| 1996-09-04 | $9.38 | $10.00 | 0 | — | — |
| 1996-09-03 | $9.38 | $10.00 | 0 | — | — |
| 1996-08-30 | $9.38 | $10.00 | 0 | — | — |
| 1996-08-29 | $9.38 | $10.00 | 500 | — | — |
| 1996-08-28 | $9.38 | $10.00 | 1,620 | — | — |
| 1996-08-27 | $10.00 | $10.67 | 0 | — | — |
| 1996-08-26 | $10.00 | $10.67 | 0 | — | — |
| 1996-08-23 | $10.00 | $10.67 | 0 | — | — |
| 1996-08-22 | $10.00 | $10.67 | 100 | — | — |
| 1996-08-21 | $9.38 | $10.00 | 0 | — | — |
| 1996-08-20 | $9.38 | $10.00 | 200 | — | — |
| 1996-08-19 | $9.38 | $10.00 | 100 | — | — |
| 1996-08-16 | $10.00 | $10.67 | 500 | — | — |
| 1996-08-15 | $10.00 | $10.67 | 2,460 | — | — |
| 1996-08-14 | $8.75 | $9.33 | 20 | — | — |
| 1996-08-13 | $8.75 | $9.33 | 80 | — | — |
| 1996-08-12 | $8.75 | $9.33 | 20 | — | — |
| 1996-08-09 | $8.75 | $9.33 | 620 | — | — |
| 1996-08-08 | $9.06 | $9.67 | 80 | — | — |
| 1996-08-07 | $9.38 | $10.00 | 0 | — | — |
| 1996-08-06 | $9.38 | $10.00 | 0 | — | — |
| 1996-08-05 | $9.38 | $10.00 | 60 | — | — |
| 1996-08-02 | $8.75 | $9.33 | 940 | — | — |
| 1996-08-01 | $10.00 | $10.67 | 800 | — | — |
| 1996-07-31 | $9.38 | $10.00 | 400 | — | — |
| 1996-07-30 | $10.00 | $10.67 | 200 | — | — |
| 1996-07-29 | $10.00 | $10.67 | 400 | — | — |
| 1996-07-26 | $9.38 | $10.00 | 120 | — | — |
| 1996-07-25 | $9.38 | $10.00 | 0 | — | — |
| 1996-07-24 | $9.38 | $10.00 | 0 | — | — |
| 1996-07-23 | $9.38 | $10.00 | 1,740 | — | — |
| 1996-07-22 | $10.00 | $10.67 | 460 | — | — |
| 1996-07-19 | $10.63 | $11.33 | 400 | — | — |
| 1996-07-18 | $10.63 | $11.33 | 2,120 | — | — |
| 1996-07-17 | $9.38 | $10.00 | 700 | — | — |
| 1996-07-16 | $8.75 | $9.33 | 1,800 | — | — |
| 1996-07-15 | $9.69 | $10.33 | 3,080 | — | — |
| 1996-07-12 | $10.00 | $10.67 | 0 | — | — |
| 1996-07-11 | $10.00 | $10.67 | 0 | — | — |
| 1996-07-10 | $10.00 | $10.67 | 20 | — | — |
| 1996-07-09 | $10.00 | $10.67 | 100 | — | — |
| 1996-07-08 | $10.00 | $10.67 | 220 | — | — |
| 1996-07-05 | $10.63 | $11.33 | 0 | — | — |
| 1996-07-03 | $10.63 | $11.33 | 180 | — | — |
| 1996-07-02 | $10.63 | $11.33 | 200 | — | — |
| 1996-07-01 | $10.00 | $10.67 | 540 | — | — |
| 1996-06-28 | $10.31 | $11.00 | 100 | — | — |
| 1996-06-27 | $10.63 | $11.33 | 2,200 | — | — |
| 1996-06-26 | $10.63 | $11.33 | 3,740 | — | — |
| 1996-06-25 | $10.00 | $10.67 | 0 | — | — |
| 1996-06-24 | $10.00 | $10.67 | 1,600 | — | — |
| 1996-06-21 | $10.63 | $11.33 | 3,200 | — | — |
| 1996-06-20 | $10.63 | $11.33 | 29,980 | — | — |
| 1996-06-19 | $12.50 | $13.33 | 160 | — | — |
| 1996-06-18 | $12.81 | $13.67 | 400 | — | — |
| 1996-06-17 | $12.81 | $13.67 | 6,220 | — | — |
| 1996-06-14 | $11.88 | $12.67 | 240 | — | — |
| 1996-06-13 | $11.25 | $12.00 | 0 | — | — |
| 1996-06-12 | $11.25 | $12.00 | 180 | — | — |
| 1996-06-11 | $11.88 | $12.67 | 1,080 | — | — |
| 1996-06-10 | $11.88 | $12.67 | 2,640 | — | — |
| 1996-06-07 | $11.25 | $12.00 | 420 | — | — |
| 1996-06-06 | $11.88 | $12.67 | 1,540 | — | — |
| 1996-06-05 | $12.19 | $13.00 | 980 | — | — |
| 1996-06-04 | $12.50 | $13.33 | 220 | — | — |
| 1996-06-03 | $12.50 | $13.33 | 3,840 | — | — |
| 1996-05-31 | $12.50 | $13.33 | 1,320 | — | — |
| 1996-05-30 | $12.50 | $13.33 | 2,040 | — | — |
| 1996-05-29 | $11.88 | $12.67 | 1,500 | — | — |
| 1996-05-28 | $11.88 | $12.67 | 460 | — | — |
| 1996-05-24 | $11.25 | $12.00 | 1,660 | — | — |
| 1996-05-23 | $10.00 | $10.67 | 2,420 | — | — |
| 1996-05-22 | $11.25 | $12.00 | 580 | — | — |
| 1996-05-21 | $11.88 | $12.67 | 500 | — | — |
| 1996-05-20 | $12.50 | $13.33 | 6,860 | — | — |
| 1996-05-17 | $12.50 | $13.33 | 8,120 | — | — |
| 1996-05-16 | $9.38 | $10.00 | 520 | — | — |
| 1996-05-15 | $9.06 | $9.67 | 800 | — | — |
| 1996-05-14 | $9.38 | $10.00 | 700 | — | — |
| 1996-05-13 | $9.38 | $10.00 | 420 | — | — |
| 1996-05-10 | $9.38 | $10.00 | 160 | — | — |
| 1996-05-09 | $9.38 | $10.00 | 5,000 | — | — |
| 1996-05-08 | $10.00 | $10.67 | 520 | — | — |
| 1996-05-07 | $10.00 | $10.67 | 2,800 | — | — |
| 1996-05-06 | $10.00 | $10.67 | 1,760 | — | — |
| 1996-05-03 | $10.63 | $11.33 | 10,400 | — | — |
| 1996-05-02 | $9.38 | $10.00 | 380 | — | — |
| 1996-05-01 | $10.00 | $10.67 | 2,920 | — | — |
| 1996-04-30 | $9.38 | $10.00 | 380 | — | — |
| 1996-04-29 | $9.69 | $10.33 | 0 | — | — |
| 1996-04-26 | $9.69 | $10.33 | 1,900 | — | — |
| 1996-04-25 | $8.75 | $9.33 | 600 | — | — |
| 1996-04-24 | $8.13 | $8.67 | 1,920 | — | — |
| 1996-04-23 | $8.13 | $8.67 | 840 | — | — |
| 1996-04-22 | $7.50 | $8.00 | 200 | — | — |
| 1996-04-19 | $8.13 | $8.67 | 520 | — | — |
| 1996-04-18 | $7.50 | $8.00 | 2,100 | — | — |
| 1996-04-17 | $6.88 | $7.33 | 1,820 | — | — |
| 1996-04-16 | $6.88 | $7.33 | 1,560 | — | — |
| 1996-04-15 | $7.50 | $8.00 | 60 | — | — |
| 1996-04-12 | $7.50 | $8.00 | 480 | — | — |
| 1996-04-11 | $7.50 | $8.00 | 1,000 | — | — |
| 1996-04-10 | $7.50 | $8.00 | 1,600 | — | — |
| 1996-04-09 | $8.13 | $8.67 | 600 | — | — |
| 1996-04-08 | $8.13 | $8.67 | 200 | — | — |
| 1996-04-04 | $8.75 | $9.33 | 2,840 | — | — |
| 1996-04-03 | $8.44 | $9.00 | 120 | — | — |
| 1996-04-02 | $8.13 | $8.67 | 340 | — | — |
| 1996-04-01 | $8.13 | $8.67 | 0 | — | — |
| 1996-03-29 | $8.13 | $8.67 | 40 | — | — |
| 1996-03-28 | $8.13 | $8.67 | 1,220 | — | — |
| 1996-03-27 | $8.13 | $8.67 | 1,480 | — | — |
| 1996-03-26 | $8.13 | $8.67 | 6,020 | — | — |
| 1996-03-25 | $8.75 | $9.33 | 80 | — | — |
| 1996-03-22 | $9.38 | $10.00 | 8,300 | — | — |
| 1996-03-21 | $9.38 | $10.00 | 0 | — | — |
| 1996-03-20 | $9.38 | $10.00 | 0 | — | — |
| 1996-03-19 | $9.38 | $10.00 | 80 | — | — |
| 1996-03-18 | $9.38 | $10.00 | 0 | — | — |
| 1996-03-15 | $9.38 | $10.00 | 260 | — | — |
| 1996-03-14 | $8.75 | $9.33 | 1,060 | — | — |
| 1996-03-13 | $8.75 | $9.33 | 2,120 | — | — |
| 1996-03-12 | $9.06 | $9.67 | 320 | — | — |
| 1996-03-11 | $9.38 | $10.00 | 0 | — | — |
| 1996-03-08 | $9.38 | $10.00 | 0 | — | — |
| 1996-03-07 | $9.38 | $10.00 | 780 | — | — |
| 1996-03-06 | $9.38 | $10.00 | 600 | — | — |
| 1996-03-05 | $9.38 | $10.00 | 640 | — | — |
| 1996-03-04 | $9.69 | $10.33 | 0 | — | — |
| 1996-03-01 | $9.69 | $10.33 | 0 | — | — |
| 1996-02-29 | $9.69 | $10.33 | 60 | — | — |
| 1996-02-28 | $10.00 | $10.67 | 0 | — | — |
| 1996-02-27 | $10.00 | $10.67 | 0 | — | — |
| 1996-02-26 | $10.00 | $10.67 | 660 | — | — |
| 1996-02-23 | $9.38 | $10.00 | 80 | — | — |
| 1996-02-22 | $10.00 | $10.67 | 80 | — | — |
| 1996-02-21 | $9.38 | $10.00 | 240 | — | — |
| 1996-02-20 | $9.38 | $10.00 | 700 | — | — |
| 1996-02-16 | $10.00 | $10.67 | 1,860 | — | — |
| 1996-02-15 | $9.38 | $10.00 | 900 | — | — |
| 1996-02-14 | $10.00 | $10.67 | 0 | — | — |
| 1996-02-13 | $10.00 | $10.67 | 220 | — | — |
| 1996-02-12 | $9.38 | $10.00 | 540 | — | — |
| 1996-02-09 | $9.38 | $10.00 | 0 | — | — |
| 1996-02-08 | $9.38 | $10.00 | 200 | — | — |
| 1996-02-07 | $9.38 | $10.00 | 20 | — | — |
| 1996-02-06 | $9.38 | $10.00 | 1,940 | — | — |
| 1996-02-05 | $9.69 | $10.33 | 600 | — | — |
| 1996-02-02 | $9.69 | $10.33 | 0 | — | — |
| 1996-02-01 | $9.69 | $10.33 | 500 | — | — |
| 1996-01-31 | $9.69 | $10.33 | 240 | — | — |
| 1996-01-30 | $9.38 | $10.00 | 760 | — | — |
| 1996-01-29 | $9.38 | $10.00 | 0 | — | — |
| 1996-01-26 | $9.38 | $10.00 | 940 | — | — |
| 1996-01-25 | $10.00 | $10.67 | 740 | — | — |
| 1996-01-24 | $9.38 | $10.00 | 0 | — | — |
| 1996-01-23 | $9.38 | $10.00 | 80 | — | — |
| 1996-01-22 | $9.38 | $10.00 | 280 | — | — |
| 1996-01-19 | $9.38 | $10.00 | 21,280 | — | — |
| 1996-01-18 | $9.38 | $10.00 | 1,440 | — | — |
| 1996-01-17 | $11.25 | $12.00 | 240 | — | — |
| 1996-01-16 | $10.63 | $11.33 | 200 | — | — |
| 1996-01-15 | $10.63 | $11.33 | 0 | — | — |
| 1996-01-12 | $10.63 | $11.33 | 0 | — | — |
| 1996-01-11 | $10.63 | $11.33 | 200 | — | — |
| 1996-01-10 | $10.00 | $10.67 | 400 | — | — |
| 1996-01-09 | $10.63 | $11.33 | 300 | — | — |
| 1996-01-08 | $10.00 | $10.67 | 20 | — | — |
| 1996-01-05 | $10.00 | $10.67 | 680 | — | — |
| 1996-01-04 | $10.31 | $11.00 | 420 | — | — |
| 1996-01-03 | $10.63 | $11.33 | 1,100 | — | — |
| 1996-01-02 | $10.00 | $10.67 | 0 | — | — |