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 | $9.46 | $11.38 | 108,458 | — | — |
| 1996-12-30 | $9.61 | $11.56 | 69,095 | — | — |
| 1996-12-27 | $9.46 | $11.38 | 108,039 | — | — |
| 1996-12-26 | $9.16 | $11.02 | 144,471 | — | — |
| 1996-12-24 | $9.16 | $11.02 | 9,631 | — | — |
| 1996-12-23 | $9.13 | $10.98 | 56,113 | — | — |
| 1996-12-20 | $9.13 | $10.98 | 101,339 | — | — |
| 1996-12-19 | $8.90 | $10.70 | 82,076 | — | — |
| 1996-12-18 | $8.72 | $10.48 | 25,544 | — | — |
| 1996-12-17 | $8.75 | $10.50 | 148,658 | — | — |
| 1996-12-16 | $8.57 | $10.28 | 163,315 | — | — |
| 1996-12-13 | $8.60 | $10.32 | 68,676 | — | — |
| 1996-12-12 | $8.78 | $10.53 | 53,601 | — | — |
| 1996-12-11 | $8.81 | $10.57 | 117,670 | — | — |
| 1996-12-10 | $8.78 | $10.53 | 72,445 | — | — |
| 1996-12-09 | $8.81 | $10.57 | 43,969 | — | — |
| 1996-12-06 | $8.81 | $10.57 | 54,438 | — | — |
| 1996-12-05 | $8.96 | $10.75 | 19,682 | — | — |
| 1996-12-04 | $9.04 | $10.85 | 33,082 | — | — |
| 1996-12-03 | $9.07 | $10.89 | 60,720 | — | — |
| 1996-12-02 | $9.10 | $10.92 | 36,432 | — | — |
| 1996-11-29 | $9.16 | $11.00 | 26,382 | — | — |
| 1996-11-27 | $9.10 | $10.92 | 77,470 | — | — |
| 1996-11-26 | $9.13 | $10.96 | 31,825 | — | — |
| 1996-11-25 | $9.01 | $10.82 | 56,113 | — | — |
| 1996-11-22 | $8.90 | $10.67 | 86,264 | — | — |
| 1996-11-21 | $8.93 | $10.71 | 76,214 | — | — |
| 1996-11-20 | $8.90 | $10.67 | 18,425 | — | — |
| 1996-11-19 | $8.72 | $10.46 | 154,521 | — | — |
| 1996-11-18 | $8.69 | $10.42 | 31,825 | — | — |
| 1996-11-15 | $8.78 | $10.53 | 25,544 | — | — |
| 1996-11-14 | $8.81 | $10.57 | 224,453 | — | — |
| 1996-11-13 | $8.81 | $10.57 | 131,908 | — | — |
| 1996-11-12 | $8.90 | $10.67 | 75,376 | — | — |
| 1996-11-11 | $8.84 | $10.60 | 56,532 | — | — |
| 1996-11-08 | $8.69 | $10.42 | 72,026 | — | — |
| 1996-11-07 | $8.66 | $10.39 | 53,601 | — | — |
| 1996-11-06 | $8.69 | $10.42 | 74,120 | — | — |
| 1996-11-05 | $8.84 | $10.60 | 35,594 | — | — |
| 1996-11-04 | $8.87 | $10.64 | 25,544 | — | — |
| 1996-11-01 | $8.72 | $10.46 | 38,526 | — | — |
| 1996-10-31 | $8.78 | $10.53 | 166,665 | — | — |
| 1996-10-30 | $8.90 | $10.67 | 126,045 | — | — |
| 1996-10-29 | $8.66 | $10.39 | 126,883 | — | — |
| 1996-10-28 | $8.51 | $10.21 | 41,876 | — | — |
| 1996-10-25 | $8.63 | $10.35 | 101,758 | — | — |
| 1996-10-24 | $8.45 | $10.14 | 76,214 | — | — |
| 1996-10-23 | $8.69 | $10.42 | 51,088 | — | — |
| 1996-10-22 | $8.48 | $10.17 | 19,682 | — | — |
| 1996-10-21 | $8.27 | $9.92 | 40,201 | — | — |
| 1996-10-18 | $8.48 | $10.17 | 14,238 | — | — |
| 1996-10-17 | $8.39 | $10.07 | 39,782 | — | — |
| 1996-10-16 | $8.27 | $9.92 | 54,438 | — | — |
| 1996-10-15 | $8.27 | $9.92 | 82,076 | — | — |
| 1996-10-14 | $8.21 | $9.85 | 40,619 | — | — |
| 1996-10-11 | $8.30 | $9.96 | 16,331 | — | — |
| 1996-10-10 | $8.33 | $9.99 | 22,194 | — | — |
| 1996-10-09 | $8.39 | $10.07 | 93,801 | — | — |
| 1996-10-08 | $8.33 | $9.99 | 95,476 | — | — |
| 1996-10-07 | $8.33 | $9.99 | 49,413 | — | — |
| 1996-10-04 | $8.39 | $10.07 | 24,288 | — | — |
| 1996-10-03 | $8.39 | $10.07 | 39,363 | — | — |
| 1996-10-02 | $8.36 | $10.03 | 27,219 | — | — |
| 1996-10-01 | $8.42 | $10.10 | 79,564 | — | — |
| 1996-09-30 | $8.42 | $10.10 | 53,601 | — | — |
| 1996-09-27 | $8.39 | $10.07 | 104,270 | — | — |
| 1996-09-26 | $8.27 | $9.92 | 63,232 | — | — |
| 1996-09-25 | $8.33 | $9.99 | 113,064 | — | — |
| 1996-09-24 | $8.36 | $10.03 | 40,619 | — | — |
| 1996-09-23 | $8.33 | $9.99 | 54,019 | — | — |
| 1996-09-20 | $8.39 | $10.07 | 43,969 | — | — |
| 1996-09-19 | $8.36 | $10.01 | 198,490 | — | — |
| 1996-09-18 | $8.42 | $10.08 | 117,252 | — | — |
| 1996-09-17 | $8.45 | $10.12 | 44,807 | — | — |
| 1996-09-16 | $8.48 | $10.15 | 84,589 | — | — |
| 1996-09-13 | $8.45 | $10.12 | 74,957 | — | — |
| 1996-09-12 | $8.45 | $10.12 | 62,813 | — | — |
| 1996-09-11 | $8.45 | $10.12 | 172,527 | — | — |
| 1996-09-10 | $8.57 | $10.26 | 66,163 | — | — |
| 1996-09-09 | $8.42 | $10.08 | 73,701 | — | — |
| 1996-09-06 | $8.42 | $10.08 | 64,488 | — | — |
| 1996-09-05 | $8.48 | $10.15 | 46,063 | — | — |
| 1996-09-04 | $8.45 | $10.12 | 74,538 | — | — |
| 1996-09-03 | $8.42 | $10.08 | 29,732 | — | — |
| 1996-08-30 | $8.45 | $10.12 | 75,795 | — | — |
| 1996-08-29 | $8.39 | $10.04 | 60,301 | — | — |
| 1996-08-28 | $8.39 | $10.04 | 69,513 | — | — |
| 1996-08-27 | $8.36 | $10.01 | 57,788 | — | — |
| 1996-08-26 | $8.39 | $10.04 | 28,894 | — | — |
| 1996-08-23 | $8.36 | $10.01 | 54,019 | — | — |
| 1996-08-22 | $8.36 | $10.01 | 33,919 | — | — |
| 1996-08-21 | $8.39 | $10.04 | 15,075 | — | — |
| 1996-08-20 | $8.42 | $10.08 | 72,026 | — | — |
| 1996-08-19 | $8.33 | $9.97 | 84,170 | — | — |
| 1996-08-16 | $8.51 | $10.19 | 25,544 | — | — |
| 1996-08-15 | $8.45 | $10.12 | 47,319 | — | — |
| 1996-08-14 | $8.42 | $10.08 | 56,951 | — | — |
| 1996-08-13 | $8.36 | $10.01 | 18,844 | — | — |
| 1996-08-12 | $8.33 | $9.97 | 12,981 | — | — |
| 1996-08-09 | $8.24 | $9.87 | 16,331 | — | — |
| 1996-08-08 | $8.36 | $10.01 | 21,775 | — | — |
| 1996-08-07 | $8.45 | $10.12 | 29,732 | — | — |
| 1996-08-06 | $8.45 | $10.12 | 49,413 | — | — |
| 1996-08-05 | $8.54 | $10.22 | 8,375 | — | — |
| 1996-08-02 | $8.48 | $10.15 | 31,825 | — | — |
| 1996-08-01 | $8.39 | $10.04 | 26,382 | — | — |
| 1996-07-31 | $8.42 | $10.08 | 12,144 | — | — |
| 1996-07-30 | $8.27 | $9.90 | 49,413 | — | — |
| 1996-07-29 | $8.24 | $9.87 | 15,075 | — | — |
| 1996-07-26 | $8.24 | $9.87 | 8,794 | — | — |
| 1996-07-25 | $8.21 | $9.83 | 14,656 | — | — |
| 1996-07-24 | $8.18 | $9.79 | 43,132 | — | — |
| 1996-07-23 | $8.15 | $9.76 | 23,869 | — | — |
| 1996-07-22 | $8.27 | $9.90 | 20,100 | — | — |
| 1996-07-19 | $8.27 | $9.90 | 47,738 | — | — |
| 1996-07-18 | $8.18 | $9.79 | 48,576 | — | — |
| 1996-07-17 | $8.21 | $9.83 | 30,150 | — | — |
| 1996-07-16 | $8.18 | $9.79 | 71,607 | — | — |
| 1996-07-15 | $8.36 | $10.01 | 75,795 | — | — |
| 1996-07-12 | $8.39 | $10.04 | 19,682 | — | — |
| 1996-07-11 | $8.39 | $10.04 | 19,263 | — | — |
| 1996-07-10 | $8.39 | $10.04 | 17,169 | — | — |
| 1996-07-09 | $8.42 | $10.08 | 9,631 | — | — |
| 1996-07-08 | $8.36 | $10.01 | 124,789 | — | — |
| 1996-07-05 | $8.45 | $10.12 | 60,720 | — | — |
| 1996-07-03 | $8.48 | $10.15 | 38,107 | — | — |
| 1996-07-02 | $8.51 | $10.19 | 10,888 | — | — |
| 1996-07-01 | $8.48 | $10.15 | 20,938 | — | — |
| 1996-06-28 | $8.51 | $10.19 | 354,267 | — | — |
| 1996-06-27 | $8.39 | $10.04 | 12,563 | — | — |
| 1996-06-26 | $8.48 | $10.15 | 12,981 | — | — |
| 1996-06-25 | $8.48 | $10.13 | 23,869 | — | — |
| 1996-06-24 | $8.51 | $10.17 | 54,438 | — | — |
| 1996-06-21 | $8.54 | $10.20 | 40,201 | — | — |
| 1996-06-20 | $8.48 | $10.13 | 51,926 | — | — |
| 1996-06-19 | $8.54 | $10.20 | 23,450 | — | — |
| 1996-06-18 | $8.51 | $10.17 | 12,563 | — | — |
| 1996-06-17 | $8.57 | $10.24 | 20,519 | — | — |
| 1996-06-14 | $8.54 | $10.20 | 12,981 | — | — |
| 1996-06-13 | $8.60 | $10.27 | 17,169 | — | — |
| 1996-06-12 | $8.45 | $10.10 | 16,750 | — | — |
| 1996-06-11 | $8.48 | $10.13 | 18,425 | — | — |
| 1996-06-10 | $8.42 | $10.06 | 347,986 | — | — |
| 1996-06-07 | $8.45 | $10.10 | 20,100 | — | — |
| 1996-06-06 | $8.48 | $10.13 | 29,313 | — | — |
| 1996-06-05 | $8.48 | $10.13 | 95,058 | — | — |
| 1996-06-04 | $8.42 | $10.06 | 44,807 | — | — |
| 1996-06-03 | $8.48 | $10.13 | 38,107 | — | — |
| 1996-05-31 | $8.42 | $10.06 | 32,663 | — | — |
| 1996-05-30 | $8.42 | $10.06 | 29,732 | — | — |
| 1996-05-29 | $8.42 | $10.06 | 680,478 | — | — |
| 1996-05-28 | $8.51 | $10.17 | 55,694 | — | — |
| 1996-05-24 | $8.45 | $10.10 | 12,144 | — | — |
| 1996-05-23 | $8.51 | $10.17 | 17,169 | — | — |
| 1996-05-22 | $8.51 | $10.17 | 26,800 | — | — |
| 1996-05-21 | $8.48 | $10.13 | 31,407 | — | — |
| 1996-05-20 | $8.54 | $10.20 | 65,326 | — | — |
| 1996-05-17 | $8.66 | $10.35 | 45,226 | — | — |
| 1996-05-16 | $8.63 | $10.31 | 18,844 | — | — |
| 1996-05-15 | $8.63 | $10.31 | 26,800 | — | — |
| 1996-05-14 | $8.57 | $10.24 | 544,382 | — | — |
| 1996-05-13 | $8.42 | $10.06 | 28,057 | — | — |
| 1996-05-10 | $8.42 | $10.06 | 28,894 | — | — |
| 1996-05-09 | $8.42 | $10.06 | 20,938 | — | — |
| 1996-05-08 | $8.45 | $10.10 | 14,656 | — | — |
| 1996-05-07 | $8.42 | $10.06 | 16,750 | — | — |
| 1996-05-06 | $8.42 | $10.06 | 58,626 | — | — |
| 1996-05-03 | $8.45 | $10.10 | 10,469 | — | — |
| 1996-05-02 | $8.42 | $10.06 | 74,957 | — | — |
| 1996-05-01 | $8.54 | $10.20 | 16,750 | — | — |
| 1996-04-30 | $8.48 | $10.13 | 53,601 | — | — |
| 1996-04-29 | $8.54 | $10.20 | 33,500 | — | — |
| 1996-04-26 | $8.54 | $10.20 | 35,175 | — | — |
| 1996-04-25 | $8.45 | $10.10 | 36,432 | — | — |
| 1996-04-24 | $8.48 | $10.13 | 15,913 | — | — |
| 1996-04-23 | $8.54 | $10.20 | 29,732 | — | — |
| 1996-04-22 | $8.48 | $10.13 | 12,144 | — | — |
| 1996-04-19 | $8.57 | $10.24 | 24,288 | — | — |
| 1996-04-18 | $8.48 | $10.13 | 73,282 | — | — |
| 1996-04-17 | $8.66 | $10.35 | 45,644 | — | — |
| 1996-04-16 | $8.63 | $10.31 | 38,107 | — | — |
| 1996-04-15 | $8.66 | $10.35 | 38,526 | — | — |
| 1996-04-12 | $8.69 | $10.38 | 48,157 | — | — |
| 1996-04-11 | $8.78 | $10.49 | 89,195 | — | — |
| 1996-04-10 | $8.69 | $10.38 | 56,532 | — | — |
| 1996-04-09 | $8.57 | $10.24 | 28,894 | — | — |
| 1996-04-08 | $8.54 | $10.20 | 446,812 | — | — |
| 1996-04-04 | $8.72 | $10.42 | 159,546 | — | — |
| 1996-04-03 | $8.69 | $10.38 | 671,684 | — | — |
| 1996-04-02 | $8.24 | $9.85 | 832,905 | — | — |
| 1996-04-01 | $8.51 | $10.17 | 85,007 | — | — |
| 1996-03-29 | $8.72 | $10.42 | 36,850 | — | — |
| 1996-03-28 | $8.78 | $10.49 | 69,095 | — | — |
| 1996-03-27 | $8.93 | $10.67 | 51,926 | — | — |
| 1996-03-26 | $8.93 | $10.67 | 49,832 | — | — |
| 1996-03-25 | $8.90 | $10.63 | 47,319 | — | — |
| 1996-03-22 | $8.90 | $10.63 | 20,100 | — | — |
| 1996-03-21 | $9.01 | $10.77 | 90,032 | — | — |
| 1996-03-20 | $9.04 | $10.81 | 12,563 | — | — |
| 1996-03-19 | $9.16 | $10.95 | 54,019 | — | — |
| 1996-03-18 | $9.13 | $10.92 | 40,619 | — | — |
| 1996-03-15 | $9.13 | $10.92 | 169,596 | — | — |
| 1996-03-14 | $9.19 | $10.99 | 75,376 | — | — |
| 1996-03-13 | $9.31 | $11.13 | 5,863 | — | — |
| 1996-03-12 | $9.31 | $11.13 | 47,738 | — | — |
| 1996-03-11 | $9.34 | $11.17 | 19,682 | — | — |
| 1996-03-08 | $9.31 | $11.13 | 57,370 | — | — |
| 1996-03-07 | $9.37 | $11.20 | 76,632 | — | — |
| 1996-03-06 | $9.67 | $11.54 | 79,564 | — | — |
| 1996-03-05 | $9.64 | $11.51 | 51,088 | — | — |
| 1996-03-04 | $9.49 | $11.33 | 22,613 | — | — |
| 1996-03-01 | $9.34 | $11.15 | 78,307 | — | — |
| 1996-02-29 | $9.31 | $11.11 | 98,826 | — | — |
| 1996-02-28 | $9.37 | $11.18 | 22,194 | — | — |
| 1996-02-27 | $9.34 | $11.15 | 80,820 | — | — |
| 1996-02-26 | $9.40 | $11.22 | 39,782 | — | — |
| 1996-02-23 | $9.40 | $11.22 | 34,757 | — | — |
| 1996-02-22 | $9.31 | $11.11 | 71,607 | — | — |
| 1996-02-21 | $9.25 | $11.04 | 109,295 | — | — |
| 1996-02-20 | $9.31 | $11.11 | 13,819 | — | — |
| 1996-02-16 | $9.34 | $11.15 | 36,013 | — | — |
| 1996-02-15 | $9.16 | $10.94 | 61,976 | — | — |
| 1996-02-14 | $9.19 | $10.97 | 33,082 | — | — |
| 1996-02-13 | $9.55 | $11.40 | 130,233 | — | — |
| 1996-02-12 | $9.46 | $11.29 | 43,551 | — | — |
| 1996-02-09 | $9.34 | $11.15 | 41,038 | — | — |
| 1996-02-08 | $9.22 | $11.01 | 57,788 | — | — |
| 1996-02-07 | $9.22 | $11.01 | 38,526 | — | — |
| 1996-02-06 | $9.22 | $11.01 | 42,713 | — | — |
| 1996-02-05 | $9.16 | $10.94 | 72,863 | — | — |
| 1996-02-02 | $9.25 | $11.04 | 20,938 | — | — |
| 1996-02-01 | $9.31 | $11.11 | 78,726 | — | — |
| 1996-01-31 | $9.31 | $11.11 | 26,800 | — | — |
| 1996-01-30 | $9.13 | $10.90 | 18,425 | — | — |
| 1996-01-29 | $9.13 | $10.90 | 33,919 | — | — |
| 1996-01-26 | $9.16 | $10.94 | 21,357 | — | — |
| 1996-01-25 | $9.10 | $10.86 | 83,751 | — | — |
| 1996-01-24 | $9.13 | $10.90 | 39,363 | — | — |
| 1996-01-23 | $9.07 | $10.83 | 20,938 | — | — |
| 1996-01-22 | $9.07 | $10.83 | 30,988 | — | — |
| 1996-01-19 | $9.01 | $10.76 | 91,289 | — | — |
| 1996-01-18 | $9.13 | $10.90 | 18,425 | — | — |
| 1996-01-17 | $9.16 | $10.94 | 20,100 | — | — |
| 1996-01-16 | $9.07 | $10.83 | 67,838 | — | — |
| 1996-01-15 | $9.07 | $10.83 | 94,639 | — | — |
| 1996-01-12 | $9.13 | $10.90 | 21,775 | — | — |
| 1996-01-11 | $9.25 | $11.04 | 24,288 | — | — |
| 1996-01-10 | $9.10 | $10.86 | 61,557 | — | — |
| 1996-01-09 | $9.25 | $11.04 | 44,388 | — | — |
| 1996-01-08 | $9.22 | $11.01 | 10,469 | — | — |
| 1996-01-05 | $9.19 | $10.97 | 115,158 | — | — |
| 1996-01-04 | $9.16 | $10.94 | 110,970 | — | — |
| 1996-01-03 | $9.25 | $11.04 | 76,632 | — | — |
| 1996-01-02 | $9.25 | $11.04 | 81,657 | — | — |