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
- 1973-05-03 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 | $8.26 | 36,500 | — | — |
| 1996-12-30 | $8.00 | $8.46 | 18,900 | — | — |
| 1996-12-27 | $8.00 | $8.46 | 6,100 | — | — |
| 1996-12-26 | $8.06 | $8.53 | 14,000 | — | — |
| 1996-12-24 | $8.06 | $8.53 | 7,900 | — | — |
| 1996-12-23 | $7.88 | $8.33 | 9,500 | — | — |
| 1996-12-20 | $7.88 | $8.33 | 33,400 | — | — |
| 1996-12-19 | $7.75 | $8.20 | 109,600 | — | — |
| 1996-12-18 | $8.50 | $8.99 | 10,000 | — | — |
| 1996-12-17 | $8.75 | $9.25 | 5,800 | — | — |
| 1996-12-16 | $8.50 | $8.99 | 9,800 | — | — |
| 1996-12-13 | $8.88 | $9.39 | 3,100 | — | — |
| 1996-12-12 | $9.00 | $9.52 | 5,300 | — | — |
| 1996-12-11 | $8.88 | $9.39 | 2,800 | — | — |
| 1996-12-10 | $9.00 | $9.52 | 22,800 | — | — |
| 1996-12-09 | $9.25 | $9.78 | 11,500 | — | — |
| 1996-12-06 | $9.00 | $9.52 | 9,000 | — | — |
| 1996-12-05 | $8.94 | $9.45 | 12,500 | — | — |
| 1996-12-04 | $8.88 | $9.39 | 3,900 | — | — |
| 1996-12-03 | $8.81 | $9.32 | 5,600 | — | — |
| 1996-12-02 | $8.81 | $9.32 | 6,100 | — | — |
| 1996-11-29 | $9.00 | $9.52 | 4,000 | — | — |
| 1996-11-27 | $8.94 | $9.45 | 22,100 | — | — |
| 1996-11-26 | $8.75 | $9.25 | 14,200 | — | — |
| 1996-11-25 | $8.75 | $9.25 | 11,400 | — | — |
| 1996-11-22 | $8.63 | $9.12 | 12,000 | — | — |
| 1996-11-21 | $8.56 | $9.05 | 4,700 | — | — |
| 1996-11-20 | $8.63 | $9.12 | 9,100 | — | — |
| 1996-11-19 | $8.81 | $9.32 | 6,800 | — | — |
| 1996-11-18 | $8.88 | $9.39 | 6,800 | — | — |
| 1996-11-15 | $8.88 | $9.39 | 11,900 | — | — |
| 1996-11-14 | $8.75 | $9.25 | 18,500 | — | — |
| 1996-11-13 | $9.00 | $9.52 | 25,200 | — | — |
| 1996-11-12 | $8.56 | $9.05 | 4,300 | — | — |
| 1996-11-11 | $8.50 | $8.99 | 2,600 | — | — |
| 1996-11-08 | $8.63 | $9.12 | 4,000 | — | — |
| 1996-11-07 | $8.50 | $8.99 | 12,100 | — | — |
| 1996-11-06 | $8.38 | $8.86 | 9,200 | — | — |
| 1996-11-05 | $8.44 | $8.92 | 8,200 | — | — |
| 1996-11-04 | $8.50 | $8.99 | 7,300 | — | — |
| 1996-11-01 | $8.50 | $8.99 | 4,800 | — | — |
| 1996-10-31 | $8.25 | $8.72 | 8,400 | — | — |
| 1996-10-30 | $7.88 | $8.33 | 7,800 | — | — |
| 1996-10-29 | $8.00 | $8.46 | 17,000 | — | — |
| 1996-10-28 | $8.00 | $8.46 | 12,700 | — | — |
| 1996-10-25 | $8.38 | $8.86 | 6,000 | — | — |
| 1996-10-24 | $8.25 | $8.72 | 5,200 | — | — |
| 1996-10-23 | $8.50 | $8.99 | 2,500 | — | — |
| 1996-10-22 | $8.63 | $9.12 | 2,500 | — | — |
| 1996-10-21 | $8.75 | $9.25 | 1,200 | — | — |
| 1996-10-18 | $8.88 | $9.39 | 10,200 | — | — |
| 1996-10-17 | $8.94 | $9.45 | 19,700 | — | — |
| 1996-10-16 | $9.00 | $9.52 | 1,500 | — | — |
| 1996-10-15 | $8.88 | $9.39 | 13,200 | — | — |
| 1996-10-14 | $8.63 | $9.12 | 8,900 | — | — |
| 1996-10-11 | $8.50 | $8.99 | 1,500 | — | — |
| 1996-10-10 | $8.63 | $9.12 | 2,400 | — | — |
| 1996-10-09 | $8.50 | $8.99 | 6,100 | — | — |
| 1996-10-08 | $8.63 | $9.12 | 3,400 | — | — |
| 1996-10-07 | $8.75 | $9.25 | 3,900 | — | — |
| 1996-10-04 | $8.88 | $9.39 | 5,200 | — | — |
| 1996-10-03 | $8.88 | $9.39 | 4,700 | — | — |
| 1996-10-02 | $9.00 | $9.52 | 6,500 | — | — |
| 1996-10-01 | $9.13 | $9.65 | 5,700 | — | — |
| 1996-09-30 | $9.00 | $9.52 | 10,300 | — | — |
| 1996-09-27 | $9.13 | $9.65 | 13,900 | — | — |
| 1996-09-26 | $9.00 | $9.52 | 6,000 | — | — |
| 1996-09-25 | $8.88 | $9.39 | 7,600 | — | — |
| 1996-09-24 | $9.00 | $9.52 | 10,900 | — | — |
| 1996-09-23 | $9.00 | $9.52 | 9,600 | — | — |
| 1996-09-20 | $9.50 | $10.05 | 23,000 | — | — |
| 1996-09-19 | $8.75 | $9.25 | 12,200 | — | — |
| 1996-09-18 | $8.75 | $9.25 | 18,700 | — | — |
| 1996-09-17 | $9.00 | $9.52 | 12,500 | — | — |
| 1996-09-16 | $9.00 | $9.52 | 23,300 | — | — |
| 1996-09-13 | $9.50 | $10.05 | 10,900 | — | — |
| 1996-09-12 | $9.63 | $10.18 | 7,900 | — | — |
| 1996-09-11 | $9.63 | $10.18 | 7,300 | — | — |
| 1996-09-10 | $9.88 | $10.44 | 4,000 | — | — |
| 1996-09-09 | $10.00 | $10.58 | 5,300 | — | — |
| 1996-09-06 | $9.88 | $10.44 | 2,400 | — | — |
| 1996-09-05 | $9.75 | $10.31 | 6,800 | — | — |
| 1996-09-04 | $10.13 | $10.71 | 5,800 | — | — |
| 1996-09-03 | $10.13 | $10.71 | 3,400 | — | — |
| 1996-08-30 | $10.25 | $10.84 | 1,800 | — | — |
| 1996-08-29 | $10.13 | $10.71 | 1,100 | — | — |
| 1996-08-28 | $10.13 | $10.71 | 4,900 | — | — |
| 1996-08-27 | $10.13 | $10.71 | 6,100 | — | — |
| 1996-08-26 | $10.25 | $10.84 | 2,700 | — | — |
| 1996-08-23 | $10.00 | $10.58 | 6,300 | — | — |
| 1996-08-22 | $10.25 | $10.84 | 6,600 | — | — |
| 1996-08-21 | $10.25 | $10.84 | 1,300 | — | — |
| 1996-08-20 | $10.13 | $10.71 | 4,000 | — | — |
| 1996-08-19 | $10.25 | $10.84 | 15,900 | — | — |
| 1996-08-16 | $10.38 | $10.97 | 5,300 | — | — |
| 1996-08-15 | $10.50 | $11.10 | 10,400 | — | — |
| 1996-08-14 | $10.75 | $11.37 | 9,200 | — | — |
| 1996-08-13 | $10.63 | $11.24 | 3,100 | — | — |
| 1996-08-12 | $10.75 | $11.37 | 25,900 | — | — |
| 1996-08-09 | $10.75 | $11.37 | 15,400 | — | — |
| 1996-08-08 | $10.75 | $11.37 | 13,600 | — | — |
| 1996-08-07 | $10.38 | $10.97 | 2,700 | — | — |
| 1996-08-06 | $10.38 | $10.97 | 400 | — | — |
| 1996-08-05 | $10.25 | $10.84 | 1,600 | — | — |
| 1996-08-02 | $10.25 | $10.84 | 18,100 | — | — |
| 1996-08-01 | $10.13 | $10.71 | 13,500 | — | — |
| 1996-07-31 | $10.25 | $10.84 | 3,700 | — | — |
| 1996-07-30 | $10.38 | $10.97 | 9,400 | — | — |
| 1996-07-29 | $10.50 | $11.10 | 10,800 | — | — |
| 1996-07-26 | $11.00 | $11.63 | 6,700 | — | — |
| 1996-07-25 | $11.00 | $11.63 | 200 | — | — |
| 1996-07-24 | $10.75 | $11.37 | 19,700 | — | — |
| 1996-07-23 | $10.75 | $11.37 | 15,000 | — | — |
| 1996-07-22 | $11.75 | $12.43 | 17,200 | — | — |
| 1996-07-19 | $11.50 | $12.16 | 14,400 | — | — |
| 1996-07-18 | $11.25 | $11.90 | 8,900 | — | — |
| 1996-07-17 | $10.63 | $11.24 | 6,800 | — | — |
| 1996-07-16 | $11.13 | $11.76 | 45,900 | — | — |
| 1996-07-15 | $11.13 | $11.76 | 8,900 | — | — |
| 1996-07-12 | $11.00 | $11.63 | 5,600 | — | — |
| 1996-07-11 | $11.13 | $11.76 | 9,800 | — | — |
| 1996-07-10 | $11.63 | $12.29 | 2,500 | — | — |
| 1996-07-09 | $11.75 | $12.43 | 800 | — | — |
| 1996-07-08 | $11.75 | $12.43 | 3,200 | — | — |
| 1996-07-05 | $11.88 | $12.56 | 7,100 | — | — |
| 1996-07-03 | $12.00 | $12.69 | 6,200 | — | — |
| 1996-07-02 | $11.88 | $12.56 | 9,400 | — | — |
| 1996-07-01 | $11.88 | $12.56 | 18,600 | — | — |
| 1996-06-28 | $12.00 | $12.69 | 11,800 | — | — |
| 1996-06-27 | $12.00 | $12.69 | 29,700 | — | — |
| 1996-06-26 | $11.63 | $12.29 | 18,400 | — | — |
| 1996-06-25 | $11.13 | $11.76 | 8,600 | — | — |
| 1996-06-24 | $11.00 | $11.63 | 13,000 | — | — |
| 1996-06-21 | $10.88 | $11.50 | 5,100 | — | — |
| 1996-06-20 | $11.13 | $11.76 | 4,000 | — | — |
| 1996-06-19 | $11.13 | $11.76 | 6,600 | — | — |
| 1996-06-18 | $11.50 | $12.16 | 3,500 | — | — |
| 1996-06-17 | $11.50 | $12.16 | 2,100 | — | — |
| 1996-06-14 | $11.50 | $12.16 | 2,100 | — | — |
| 1996-06-13 | $11.50 | $12.16 | 9,500 | — | — |
| 1996-06-12 | $11.50 | $12.16 | 21,000 | — | — |
| 1996-06-11 | $11.13 | $11.76 | 7,800 | — | — |
| 1996-06-10 | $11.25 | $11.90 | 8,900 | — | — |
| 1996-06-07 | $11.50 | $12.16 | 24,200 | — | — |
| 1996-06-06 | $11.00 | $11.63 | 8,100 | — | — |
| 1996-06-05 | $11.00 | $11.63 | 30,600 | — | — |
| 1996-06-04 | $11.00 | $11.63 | 3,200 | — | — |
| 1996-06-03 | $11.00 | $11.63 | 5,200 | — | — |
| 1996-05-31 | $11.13 | $11.76 | 3,000 | — | — |
| 1996-05-30 | $11.13 | $11.76 | 11,600 | — | — |
| 1996-05-29 | $11.38 | $12.03 | 86,000 | — | — |
| 1996-05-28 | $11.50 | $12.16 | 37,700 | — | — |
| 1996-05-24 | $11.38 | $12.03 | 25,300 | — | — |
| 1996-05-23 | $10.88 | $11.50 | 16,300 | — | — |
| 1996-05-22 | $11.63 | $12.29 | 81,500 | — | — |
| 1996-05-21 | $10.88 | $11.50 | 39,200 | — | — |
| 1996-05-20 | $10.38 | $10.97 | 40,200 | — | — |
| 1996-05-17 | $9.75 | $10.31 | 27,500 | — | — |
| 1996-05-16 | $9.25 | $9.78 | 10,500 | — | — |
| 1996-05-15 | $9.38 | $9.91 | 10,700 | — | — |
| 1996-05-14 | $9.50 | $10.05 | 27,700 | — | — |
| 1996-05-13 | $9.00 | $9.52 | 70,300 | — | — |
| 1996-05-10 | $9.13 | $9.65 | 62,500 | — | — |
| 1996-05-09 | $8.88 | $9.39 | 11,500 | — | — |
| 1996-05-08 | $9.00 | $9.52 | 26,000 | — | — |
| 1996-05-07 | $8.75 | $9.25 | 13,600 | — | — |
| 1996-05-06 | $9.00 | $9.52 | 7,800 | — | — |
| 1996-05-03 | $8.88 | $9.39 | 5,100 | — | — |
| 1996-05-02 | $8.63 | $9.12 | 9,600 | — | — |
| 1996-05-01 | $8.88 | $9.39 | 12,400 | — | — |
| 1996-04-30 | $8.88 | $9.39 | 16,300 | — | — |
| 1996-04-29 | $9.00 | $9.52 | 42,700 | — | — |
| 1996-04-26 | $9.13 | $9.65 | 16,200 | — | — |
| 1996-04-25 | $9.56 | $10.11 | 9,100 | — | — |
| 1996-04-24 | $9.56 | $10.11 | 28,600 | — | — |
| 1996-04-23 | $9.63 | $10.18 | 22,400 | — | — |
| 1996-04-22 | $9.00 | $9.52 | 24,200 | — | — |
| 1996-04-19 | $7.88 | $8.33 | 10,800 | — | — |
| 1996-04-18 | $7.88 | $8.33 | 5,400 | — | — |
| 1996-04-17 | $7.88 | $8.33 | 700 | — | — |
| 1996-04-16 | $7.88 | $8.33 | 2,200 | — | — |
| 1996-04-15 | $7.75 | $8.20 | 4,700 | — | — |
| 1996-04-12 | $7.88 | $8.33 | 2,800 | — | — |
| 1996-04-11 | $7.88 | $8.33 | 1,500 | — | — |
| 1996-04-10 | $7.75 | $8.20 | 5,600 | — | — |
| 1996-04-09 | $8.00 | $8.46 | 3,100 | — | — |
| 1996-04-08 | $8.00 | $8.46 | 2,000 | — | — |
| 1996-04-04 | $8.13 | $8.59 | 700 | — | — |
| 1996-04-03 | $8.13 | $8.59 | 9,000 | — | — |
| 1996-04-02 | $8.13 | $8.59 | 3,900 | — | — |
| 1996-04-01 | $7.88 | $8.33 | 3,800 | — | — |
| 1996-03-29 | $8.06 | $8.53 | 3,400 | — | — |
| 1996-03-28 | $8.00 | $8.46 | 3,600 | — | — |
| 1996-03-27 | $8.00 | $8.46 | 3,900 | — | — |
| 1996-03-26 | $8.00 | $8.46 | 9,900 | — | — |
| 1996-03-25 | $8.13 | $8.59 | 8,100 | — | — |
| 1996-03-22 | $7.88 | $8.33 | 3,200 | — | — |
| 1996-03-21 | $8.00 | $8.46 | 700 | — | — |
| 1996-03-20 | $8.00 | $8.46 | 7,600 | — | — |
| 1996-03-19 | $8.00 | $8.46 | 6,600 | — | — |
| 1996-03-18 | $8.00 | $8.46 | 34,500 | — | — |
| 1996-03-15 | $8.13 | $8.59 | 5,300 | — | — |
| 1996-03-14 | $8.00 | $8.46 | 3,300 | — | — |
| 1996-03-13 | $8.25 | $8.72 | 3,200 | — | — |
| 1996-03-12 | $8.38 | $8.86 | 4,500 | — | — |
| 1996-03-11 | $8.25 | $8.72 | 2,200 | — | — |
| 1996-03-08 | $8.25 | $8.72 | 12,600 | — | — |
| 1996-03-07 | $8.38 | $8.86 | 33,100 | — | — |
| 1996-03-06 | $8.13 | $8.59 | 9,600 | — | — |
| 1996-03-05 | $8.00 | $8.46 | 5,900 | — | — |
| 1996-03-04 | $8.13 | $8.59 | 3,100 | — | — |
| 1996-03-01 | $8.13 | $8.59 | 4,700 | — | — |
| 1996-02-29 | $8.13 | $8.59 | 6,000 | — | — |
| 1996-02-28 | $8.25 | $8.72 | 3,400 | — | — |
| 1996-02-27 | $8.13 | $8.59 | 6,300 | — | — |
| 1996-02-26 | $8.25 | $8.72 | 3,500 | — | — |
| 1996-02-23 | $8.38 | $8.86 | 10,800 | — | — |
| 1996-02-22 | $8.25 | $8.72 | 2,100 | — | — |
| 1996-02-21 | $8.25 | $8.72 | 2,300 | — | — |
| 1996-02-20 | $8.13 | $8.59 | 5,300 | — | — |
| 1996-02-16 | $8.50 | $8.99 | 8,000 | — | — |
| 1996-02-15 | $8.38 | $8.86 | 7,300 | — | — |
| 1996-02-14 | $8.38 | $8.86 | 5,600 | — | — |
| 1996-02-13 | $8.75 | $9.25 | 9,600 | — | — |
| 1996-02-12 | $8.56 | $9.05 | 9,100 | — | — |
| 1996-02-09 | $8.88 | $9.39 | 3,000 | — | — |
| 1996-02-08 | $8.81 | $9.32 | 8,500 | — | — |
| 1996-02-07 | $8.88 | $9.39 | 6,600 | — | — |
| 1996-02-06 | $8.75 | $9.25 | 3,900 | — | — |
| 1996-02-05 | $8.63 | $9.12 | 1,600 | — | — |
| 1996-02-02 | $8.81 | $9.32 | 6,900 | — | — |
| 1996-02-01 | $8.50 | $8.99 | 7,800 | — | — |
| 1996-01-31 | $8.25 | $8.72 | 3,500 | — | — |
| 1996-01-30 | $8.50 | $8.99 | 12,100 | — | — |
| 1996-01-29 | $8.38 | $8.86 | 3,000 | — | — |
| 1996-01-26 | $8.38 | $8.86 | 3,100 | — | — |
| 1996-01-25 | $8.00 | $8.46 | 6,900 | — | — |
| 1996-01-24 | $8.38 | $8.86 | 5,300 | — | — |
| 1996-01-23 | $8.38 | $8.86 | 2,400 | — | — |
| 1996-01-22 | $8.13 | $8.59 | 11,800 | — | — |
| 1996-01-19 | $7.75 | $8.20 | 18,000 | — | — |
| 1996-01-18 | $8.00 | $8.46 | 8,600 | — | — |
| 1996-01-17 | $8.00 | $8.46 | 800 | — | — |
| 1996-01-16 | $8.00 | $8.46 | 8,600 | — | — |
| 1996-01-15 | $8.00 | $8.46 | 3,000 | — | — |
| 1996-01-12 | $8.38 | $8.86 | 1,400 | — | — |
| 1996-01-11 | $8.50 | $8.99 | 23,400 | — | — |
| 1996-01-10 | $8.50 | $8.99 | 1,900 | — | — |
| 1996-01-09 | $8.63 | $9.12 | 900 | — | — |
| 1996-01-08 | $8.63 | $9.12 | 3,400 | — | — |
| 1996-01-05 | $8.44 | $8.92 | 2,800 | — | — |
| 1996-01-04 | $8.50 | $8.99 | 8,900 | — | — |
| 1996-01-03 | $8.25 | $8.72 | 7,800 | — | — |
| 1996-01-02 | $8.38 | $8.86 | 4,100 | — | — |