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
- 1990-03-23 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 | $8.28 | $11.19 | 12,684 | — | — |
| 1996-12-30 | $8.36 | $11.30 | 16,396 | — | — |
| 1996-12-27 | $8.36 | $11.30 | 21,037 | — | — |
| 1996-12-26 | $8.32 | $11.24 | 5,878 | — | — |
| 1996-12-24 | $8.32 | $11.24 | 4,640 | — | — |
| 1996-12-23 | $8.28 | $11.19 | 11,137 | — | — |
| 1996-12-20 | $8.40 | $11.35 | 114,155 | — | — |
| 1996-12-19 | $8.49 | $11.46 | 26,605 | — | — |
| 1996-12-18 | $8.20 | $11.08 | 9,281 | — | — |
| 1996-12-17 | $8.24 | $11.13 | 56,614 | — | — |
| 1996-12-16 | $8.24 | $11.13 | 173,244 | — | — |
| 1996-12-13 | $8.32 | $11.24 | 9,590 | — | — |
| 1996-12-12 | $8.36 | $11.30 | 12,375 | — | — |
| 1996-12-11 | $8.44 | $11.41 | 43,311 | — | — |
| 1996-12-10 | $8.44 | $11.41 | 12,375 | — | — |
| 1996-12-09 | $8.44 | $11.41 | 101,162 | — | — |
| 1996-12-06 | $8.40 | $11.35 | 16,396 | — | — |
| 1996-12-05 | $8.53 | $11.52 | 15,468 | — | — |
| 1996-12-04 | $8.61 | $11.63 | 25,987 | — | — |
| 1996-12-03 | $8.77 | $11.74 | 17,943 | — | — |
| 1996-12-02 | $8.77 | $11.74 | 14,231 | — | — |
| 1996-11-29 | $8.73 | $11.68 | 5,569 | — | — |
| 1996-11-27 | $8.73 | $11.68 | 24,749 | — | — |
| 1996-11-26 | $8.77 | $11.74 | 36,505 | — | — |
| 1996-11-25 | $8.81 | $11.79 | 78,888 | — | — |
| 1996-11-22 | $8.61 | $11.52 | 17,015 | — | — |
| 1996-11-21 | $8.53 | $11.41 | 35,577 | — | — |
| 1996-11-20 | $8.40 | $11.25 | 19,490 | — | — |
| 1996-11-19 | $8.32 | $11.14 | 9,590 | — | — |
| 1996-11-18 | $8.32 | $11.14 | 17,943 | — | — |
| 1996-11-15 | $8.24 | $11.03 | 51,045 | — | — |
| 1996-11-14 | $8.36 | $11.19 | 22,274 | — | — |
| 1996-11-13 | $8.24 | $11.03 | 23,202 | — | — |
| 1996-11-12 | $8.36 | $11.19 | 35,886 | — | — |
| 1996-11-11 | $8.32 | $11.14 | 5,878 | — | — |
| 1996-11-08 | $8.36 | $11.19 | 31,865 | — | — |
| 1996-11-07 | $8.36 | $11.19 | 27,224 | — | — |
| 1996-11-06 | $8.36 | $11.19 | 11,446 | — | — |
| 1996-11-05 | $8.28 | $11.09 | 25,368 | — | — |
| 1996-11-04 | $8.12 | $10.87 | 9,281 | — | — |
| 1996-11-01 | $8.08 | $10.82 | 45,167 | — | — |
| 1996-10-31 | $8.00 | $10.71 | 23,202 | — | — |
| 1996-10-30 | $8.04 | $10.76 | 44,858 | — | — |
| 1996-10-29 | $8.04 | $10.76 | 10,209 | — | — |
| 1996-10-28 | $8.08 | $10.82 | 16,087 | — | — |
| 1996-10-25 | $8.16 | $10.92 | 10,828 | — | — |
| 1996-10-24 | $8.20 | $10.98 | 71,154 | — | — |
| 1996-10-23 | $8.32 | $11.14 | 64,348 | — | — |
| 1996-10-22 | $8.16 | $10.92 | 12,993 | — | — |
| 1996-10-21 | $8.20 | $10.98 | 19,490 | — | — |
| 1996-10-18 | $8.28 | $11.09 | 18,252 | — | — |
| 1996-10-17 | $8.00 | $10.71 | 25,059 | — | — |
| 1996-10-16 | $8.12 | $10.87 | 31,865 | — | — |
| 1996-10-15 | $8.16 | $10.92 | 38,052 | — | — |
| 1996-10-14 | $8.24 | $11.03 | 9,900 | — | — |
| 1996-10-11 | $8.24 | $11.03 | 18,252 | — | — |
| 1996-10-10 | $8.16 | $10.92 | 5,259 | — | — |
| 1996-10-09 | $8.20 | $10.98 | 21,346 | — | — |
| 1996-10-08 | $8.28 | $11.09 | 34,958 | — | — |
| 1996-10-07 | $8.36 | $11.19 | 75,794 | — | — |
| 1996-10-04 | $8.53 | $11.41 | 22,893 | — | — |
| 1996-10-03 | $8.40 | $11.25 | 33,102 | — | — |
| 1996-10-02 | $8.40 | $11.25 | 33,102 | — | — |
| 1996-10-01 | $8.28 | $11.09 | 218,102 | — | — |
| 1996-09-30 | $8.20 | $10.98 | 26,296 | — | — |
| 1996-09-27 | $8.00 | $10.71 | 29,080 | — | — |
| 1996-09-26 | $8.00 | $10.71 | 8,043 | — | — |
| 1996-09-25 | $7.96 | $10.65 | 51,354 | — | — |
| 1996-09-24 | $8.00 | $10.71 | 32,174 | — | — |
| 1996-09-23 | $8.04 | $10.76 | 20,418 | — | — |
| 1996-09-20 | $8.00 | $10.71 | 28,152 | — | — |
| 1996-09-19 | $7.88 | $10.55 | 37,433 | — | — |
| 1996-09-18 | $8.04 | $10.76 | 32,793 | — | — |
| 1996-09-17 | $8.20 | $10.98 | 42,692 | — | — |
| 1996-09-16 | $8.28 | $11.09 | 9,590 | — | — |
| 1996-09-13 | $8.28 | $11.09 | 6,497 | — | — |
| 1996-09-12 | $8.28 | $11.09 | 44,239 | — | — |
| 1996-09-11 | $8.24 | $11.03 | 60,635 | — | — |
| 1996-09-10 | $8.36 | $11.19 | 66,204 | — | — |
| 1996-09-09 | $8.40 | $11.25 | 14,849 | — | — |
| 1996-09-06 | $8.40 | $11.25 | 15,159 | — | — |
| 1996-09-05 | $8.32 | $11.14 | 7,425 | — | — |
| 1996-09-04 | $8.36 | $11.19 | 25,987 | — | — |
| 1996-09-03 | $8.40 | $11.14 | 46,405 | — | — |
| 1996-08-30 | $8.32 | $11.03 | 15,159 | — | — |
| 1996-08-29 | $8.36 | $11.09 | 9,281 | — | — |
| 1996-08-28 | $8.49 | $11.25 | 9,900 | — | — |
| 1996-08-27 | $8.44 | $11.19 | 12,684 | — | — |
| 1996-08-26 | $8.44 | $11.19 | 2,475 | — | — |
| 1996-08-23 | $8.44 | $11.19 | 17,943 | — | — |
| 1996-08-22 | $8.53 | $11.30 | 30,008 | — | — |
| 1996-08-21 | $8.40 | $11.14 | 4,331 | — | — |
| 1996-08-20 | $8.44 | $11.19 | 15,778 | — | — |
| 1996-08-19 | $8.32 | $11.03 | 12,065 | — | — |
| 1996-08-16 | $8.28 | $10.98 | 12,993 | — | — |
| 1996-08-15 | $8.28 | $10.98 | 134,573 | — | — |
| 1996-08-14 | $8.32 | $11.03 | 6,806 | — | — |
| 1996-08-13 | $8.32 | $11.03 | 4,022 | — | — |
| 1996-08-12 | $8.32 | $11.03 | 7,734 | — | — |
| 1996-08-09 | $8.32 | $11.03 | 23,512 | — | — |
| 1996-08-08 | $8.28 | $10.98 | 17,324 | — | — |
| 1996-08-07 | $8.24 | $10.93 | 21,346 | — | — |
| 1996-08-06 | $8.28 | $10.98 | 41,145 | — | — |
| 1996-08-05 | $8.36 | $11.09 | 58,470 | — | — |
| 1996-08-02 | $8.20 | $10.87 | 31,555 | — | — |
| 1996-08-01 | $8.20 | $10.87 | 107,349 | — | — |
| 1996-07-31 | $8.20 | $10.87 | 17,324 | — | — |
| 1996-07-30 | $8.20 | $10.87 | 15,468 | — | — |
| 1996-07-29 | $8.08 | $10.71 | 15,778 | — | — |
| 1996-07-26 | $8.08 | $10.71 | 10,828 | — | — |
| 1996-07-25 | $8.00 | $10.60 | 33,411 | — | — |
| 1996-07-24 | $8.04 | $10.66 | 34,339 | — | — |
| 1996-07-23 | $8.08 | $10.71 | 45,786 | — | — |
| 1996-07-22 | $8.04 | $10.66 | 21,346 | — | — |
| 1996-07-19 | $8.12 | $10.77 | 34,339 | — | — |
| 1996-07-18 | $8.04 | $10.66 | 35,577 | — | — |
| 1996-07-17 | $7.92 | $10.50 | 56,304 | — | — |
| 1996-07-16 | $7.96 | $10.55 | 87,550 | — | — |
| 1996-07-15 | $8.08 | $10.71 | 47,333 | — | — |
| 1996-07-12 | $8.32 | $11.03 | 50,117 | — | — |
| 1996-07-11 | $8.08 | $10.71 | 27,843 | — | — |
| 1996-07-10 | $8.16 | $10.82 | 102,400 | — | — |
| 1996-07-09 | $8.49 | $11.25 | 115,393 | — | — |
| 1996-07-08 | $8.57 | $11.35 | 22,274 | — | — |
| 1996-07-05 | $8.73 | $11.57 | 23,202 | — | — |
| 1996-07-03 | $8.85 | $11.73 | 28,771 | — | — |
| 1996-07-02 | $8.93 | $11.84 | 119,105 | — | — |
| 1996-07-01 | $9.01 | $11.94 | 126,530 | — | — |
| 1996-06-28 | $8.24 | $10.93 | 290,184 | — | — |
| 1996-06-27 | $8.40 | $11.14 | 293,277 | — | — |
| 1996-06-26 | $8.93 | $11.84 | 27,533 | — | — |
| 1996-06-25 | $8.93 | $11.84 | 58,779 | — | — |
| 1996-06-24 | $9.01 | $11.94 | 84,456 | — | — |
| 1996-06-21 | $8.81 | $11.68 | 38,671 | — | — |
| 1996-06-20 | $8.53 | $11.30 | 86,931 | — | — |
| 1996-06-19 | $8.93 | $11.84 | 66,823 | — | — |
| 1996-06-18 | $9.05 | $12.00 | 40,836 | — | — |
| 1996-06-17 | $9.01 | $11.94 | 5,878 | — | — |
| 1996-06-14 | $9.05 | $12.00 | 37,742 | — | — |
| 1996-06-13 | $9.09 | $12.05 | 18,871 | — | — |
| 1996-06-12 | $9.09 | $12.05 | 41,455 | — | — |
| 1996-06-11 | $9.21 | $12.21 | 32,174 | — | — |
| 1996-06-10 | $9.17 | $12.16 | 30,318 | — | — |
| 1996-06-07 | $9.29 | $12.32 | 26,296 | — | — |
| 1996-06-06 | $9.25 | $12.26 | 34,339 | — | — |
| 1996-06-05 | $9.37 | $12.43 | 60,017 | — | — |
| 1996-06-04 | $9.41 | $12.37 | 55,067 | — | — |
| 1996-06-03 | $9.45 | $12.43 | 44,548 | — | — |
| 1996-05-31 | $9.41 | $12.37 | 48,570 | — | — |
| 1996-05-30 | $9.33 | $12.27 | 59,089 | — | — |
| 1996-05-29 | $9.37 | $12.32 | 28,771 | — | — |
| 1996-05-28 | $9.33 | $12.27 | 45,786 | — | — |
| 1996-05-24 | $9.33 | $12.27 | 109,515 | — | — |
| 1996-05-23 | $9.29 | $12.21 | 13,921 | — | — |
| 1996-05-22 | $9.21 | $12.11 | 68,988 | — | — |
| 1996-05-21 | $9.29 | $12.21 | 61,254 | — | — |
| 1996-05-20 | $9.33 | $12.27 | 37,124 | — | — |
| 1996-05-17 | $9.37 | $12.32 | 13,921 | — | — |
| 1996-05-16 | $9.37 | $12.32 | 38,361 | — | — |
| 1996-05-15 | $9.50 | $12.48 | 25,677 | — | — |
| 1996-05-14 | $9.50 | $12.48 | 17,634 | — | — |
| 1996-05-13 | $9.54 | $12.53 | 34,649 | — | — |
| 1996-05-10 | $9.45 | $12.43 | 28,462 | — | — |
| 1996-05-09 | $9.37 | $12.32 | 55,376 | — | — |
| 1996-05-08 | $9.41 | $12.37 | 38,361 | — | — |
| 1996-05-07 | $9.58 | $12.58 | 28,771 | — | — |
| 1996-05-06 | $9.58 | $12.58 | 44,858 | — | — |
| 1996-05-03 | $9.50 | $12.48 | 22,893 | — | — |
| 1996-05-02 | $9.50 | $12.48 | 11,756 | — | — |
| 1996-05-01 | $9.45 | $12.43 | 25,987 | — | — |
| 1996-04-30 | $9.37 | $12.32 | 19,490 | — | — |
| 1996-04-29 | $9.33 | $12.27 | 14,231 | — | — |
| 1996-04-26 | $9.37 | $12.32 | 8,353 | — | — |
| 1996-04-25 | $9.37 | $12.32 | 48,880 | — | — |
| 1996-04-24 | $9.25 | $12.16 | 47,951 | — | — |
| 1996-04-23 | $9.24 | $12.14 | 62,693 | — | — |
| 1996-04-22 | $9.12 | $11.99 | 54,247 | — | — |
| 1996-04-19 | $9.10 | $11.96 | 69,839 | — | — |
| 1996-04-18 | $9.04 | $11.88 | 159,818 | — | — |
| 1996-04-17 | $8.85 | $11.63 | 17,866 | — | — |
| 1996-04-16 | $8.81 | $11.58 | 22,738 | — | — |
| 1996-04-15 | $8.81 | $11.58 | 54,897 | — | — |
| 1996-04-12 | $8.74 | $11.48 | 21,114 | — | — |
| 1996-04-11 | $8.62 | $11.33 | 74,387 | — | — |
| 1996-04-10 | $8.77 | $11.53 | 67,565 | — | — |
| 1996-04-09 | $8.74 | $11.48 | 90,628 | — | — |
| 1996-04-08 | $8.77 | $11.53 | 133,181 | — | — |
| 1996-04-04 | $9.00 | $11.83 | 111,418 | — | — |
| 1996-04-03 | $9.08 | $11.93 | 196,849 | — | — |
| 1996-04-02 | $9.04 | $11.88 | 249,796 | — | — |
| 1996-04-01 | $8.58 | $11.28 | 58,145 | — | — |
| 1996-03-29 | $8.54 | $11.23 | 128,634 | — | — |
| 1996-03-28 | $8.27 | $10.87 | 89,979 | — | — |
| 1996-03-27 | $8.31 | $10.92 | 61,393 | — | — |
| 1996-03-26 | $8.31 | $10.92 | 80,558 | — | — |
| 1996-03-25 | $8.24 | $10.82 | 156,894 | — | — |
| 1996-03-22 | $8.08 | $10.62 | 134,156 | — | — |
| 1996-03-21 | $8.08 | $10.62 | 135,780 | — | — |
| 1996-03-20 | $7.89 | $10.37 | 134,156 | — | — |
| 1996-03-19 | $7.89 | $10.37 | 103,946 | — | — |
| 1996-03-18 | $7.81 | $10.27 | 38,655 | — | — |
| 1996-03-15 | $7.85 | $10.32 | 69,189 | — | — |
| 1996-03-14 | $7.73 | $10.16 | 114,341 | — | — |
| 1996-03-13 | $7.66 | $10.06 | 28,585 | — | — |
| 1996-03-12 | $7.62 | $10.01 | 89,329 | — | — |
| 1996-03-11 | $7.70 | $10.11 | 136,754 | — | — |
| 1996-03-08 | $7.31 | $9.61 | 229,657 | — | — |
| 1996-03-07 | $7.93 | $10.42 | 102,972 | — | — |
| 1996-03-06 | $7.93 | $10.42 | 112,392 | — | — |
| 1996-03-05 | $7.97 | $10.37 | 92,252 | — | — |
| 1996-03-04 | $7.89 | $10.27 | 30,534 | — | — |
| 1996-03-01 | $7.85 | $10.22 | 108,494 | — | — |
| 1996-02-29 | $7.73 | $10.07 | 121,487 | — | — |
| 1996-02-28 | $7.66 | $9.97 | 169,238 | — | — |
| 1996-02-27 | $7.58 | $9.87 | 19,165 | — | — |
| 1996-02-26 | $7.62 | $9.92 | 27,286 | — | — |
| 1996-02-23 | $7.62 | $9.92 | 108,169 | — | — |
| 1996-02-22 | $7.47 | $9.72 | 213,415 | — | — |
| 1996-02-21 | $7.54 | $9.82 | 95,501 | — | — |
| 1996-02-20 | $7.58 | $9.87 | 81,533 | — | — |
| 1996-02-16 | $7.58 | $9.87 | 79,909 | — | — |
| 1996-02-15 | $7.50 | $9.77 | 103,622 | — | — |
| 1996-02-14 | $7.54 | $9.82 | 39,954 | — | — |
| 1996-02-13 | $7.47 | $9.72 | 52,948 | — | — |
| 1996-02-12 | $7.50 | $9.77 | 50,024 | — | — |
| 1996-02-09 | $7.47 | $9.72 | 545,069 | — | — |
| 1996-02-08 | $7.54 | $9.82 | 64,317 | — | — |
| 1996-02-07 | $7.54 | $9.82 | 53,922 | — | — |
| 1996-02-06 | $7.50 | $9.77 | 30,859 | — | — |
| 1996-02-05 | $7.50 | $9.77 | 40,929 | — | — |
| 1996-02-02 | $7.54 | $9.82 | 43,852 | — | — |
| 1996-02-01 | $7.58 | $9.87 | 56,196 | — | — |
| 1996-01-31 | $7.54 | $9.82 | 24,362 | — | — |
| 1996-01-30 | $7.62 | $9.92 | 25,012 | — | — |
| 1996-01-29 | $7.70 | $10.02 | 12,668 | — | — |
| 1996-01-26 | $7.66 | $9.97 | 21,114 | — | — |
| 1996-01-25 | $7.58 | $9.87 | 76,011 | — | — |
| 1996-01-24 | $7.66 | $9.97 | 37,356 | — | — |
| 1996-01-23 | $7.66 | $9.97 | 42,878 | — | — |
| 1996-01-22 | $7.66 | $9.97 | 25,987 | — | — |
| 1996-01-19 | $7.66 | $9.97 | 57,171 | — | — |
| 1996-01-18 | $7.70 | $10.02 | 59,120 | — | — |
| 1996-01-17 | $7.66 | $9.97 | 15,592 | — | — |
| 1996-01-16 | $7.70 | $10.02 | 40,279 | — | — |
| 1996-01-15 | $7.58 | $9.87 | 20,789 | — | — |
| 1996-01-12 | $7.58 | $9.87 | 54,572 | — | — |
| 1996-01-11 | $7.58 | $9.87 | 52,623 | — | — |
| 1996-01-10 | $7.58 | $9.87 | 40,929 | — | — |
| 1996-01-09 | $7.70 | $10.02 | 12,993 | — | — |
| 1996-01-08 | $7.85 | $10.22 | 2,923 | — | — |
| 1996-01-05 | $7.93 | $10.32 | 86,405 | — | — |
| 1996-01-04 | $7.89 | $10.27 | 490,172 | — | — |
| 1996-01-03 | $7.85 | $10.22 | 198,148 | — | — |
| 1996-01-02 | $7.73 | $10.07 | 91,928 | — | — |