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 | $6.83 | $8.01 | 152,250 | — | — |
| 1996-12-30 | $6.83 | $8.01 | 241,050 | — | — |
| 1996-12-27 | $7.17 | $8.40 | 70,200 | — | — |
| 1996-12-26 | $7.08 | $8.30 | 95,850 | — | — |
| 1996-12-24 | $7.08 | $8.30 | 66,450 | — | — |
| 1996-12-23 | $6.75 | $7.91 | 64,650 | — | — |
| 1996-12-20 | $6.92 | $8.11 | 72,750 | — | — |
| 1996-12-19 | $6.83 | $8.01 | 74,400 | — | — |
| 1996-12-18 | $6.75 | $7.91 | 73,350 | — | — |
| 1996-12-17 | $6.67 | $7.81 | 80,550 | — | — |
| 1996-12-16 | $6.75 | $7.91 | 57,150 | — | — |
| 1996-12-13 | $6.75 | $7.91 | 78,900 | — | — |
| 1996-12-12 | $6.58 | $7.72 | 103,500 | — | — |
| 1996-12-11 | $6.67 | $7.78 | 328,200 | — | — |
| 1996-12-10 | $6.92 | $8.07 | 144,600 | — | — |
| 1996-12-09 | $7.00 | $8.17 | 87,450 | — | — |
| 1996-12-06 | $6.75 | $7.88 | 38,850 | — | — |
| 1996-12-05 | $7.00 | $8.17 | 80,250 | — | — |
| 1996-12-04 | $6.92 | $8.07 | 199,650 | — | — |
| 1996-12-03 | $7.08 | $8.27 | 163,050 | — | — |
| 1996-12-02 | $7.25 | $8.46 | 281,100 | — | — |
| 1996-11-29 | $6.92 | $8.07 | 8,850 | — | — |
| 1996-11-27 | $7.08 | $8.27 | 108,450 | — | — |
| 1996-11-26 | $6.92 | $8.07 | 67,500 | — | — |
| 1996-11-25 | $7.08 | $8.27 | 62,250 | — | — |
| 1996-11-22 | $7.00 | $8.17 | 51,600 | — | — |
| 1996-11-21 | $6.83 | $7.97 | 173,700 | — | — |
| 1996-11-20 | $6.75 | $7.88 | 47,100 | — | — |
| 1996-11-19 | $6.83 | $7.97 | 93,450 | — | — |
| 1996-11-18 | $6.92 | $8.07 | 54,000 | — | — |
| 1996-11-15 | $6.75 | $7.88 | 111,300 | — | — |
| 1996-11-14 | $6.83 | $7.97 | 120,750 | — | — |
| 1996-11-13 | $6.67 | $7.78 | 99,600 | — | — |
| 1996-11-12 | $6.33 | $7.39 | 57,900 | — | — |
| 1996-11-11 | $6.42 | $7.49 | 48,750 | — | — |
| 1996-11-08 | $6.42 | $7.49 | 27,450 | — | — |
| 1996-11-07 | $6.42 | $7.49 | 490,050 | — | — |
| 1996-11-06 | $6.33 | $7.39 | 33,000 | — | — |
| 1996-11-05 | $6.25 | $7.29 | 308,700 | — | — |
| 1996-11-04 | $6.33 | $7.39 | 73,800 | — | — |
| 1996-11-01 | $6.25 | $7.29 | 80,700 | — | — |
| 1996-10-31 | $6.25 | $7.29 | 94,200 | — | — |
| 1996-10-30 | $6.17 | $7.20 | 17,700 | — | — |
| 1996-10-29 | $6.25 | $7.29 | 47,250 | — | — |
| 1996-10-28 | $6.25 | $7.29 | 58,200 | — | — |
| 1996-10-25 | $6.42 | $7.49 | 114,150 | — | — |
| 1996-10-24 | $6.33 | $7.39 | 18,750 | — | — |
| 1996-10-23 | $6.42 | $7.49 | 428,250 | — | — |
| 1996-10-22 | $6.50 | $7.58 | 44,700 | — | — |
| 1996-10-21 | $6.50 | $7.58 | 29,100 | — | — |
| 1996-10-18 | $6.50 | $7.58 | 67,950 | — | — |
| 1996-10-17 | $6.50 | $7.58 | 97,200 | — | — |
| 1996-10-16 | $6.42 | $7.49 | 109,500 | — | — |
| 1996-10-15 | $6.50 | $7.58 | 139,650 | — | — |
| 1996-10-14 | $6.50 | $7.58 | 172,950 | — | — |
| 1996-10-11 | $6.67 | $7.78 | 237,450 | — | — |
| 1996-10-10 | $6.58 | $7.68 | 67,050 | — | — |
| 1996-10-09 | $6.50 | $7.58 | 624,600 | — | — |
| 1996-10-08 | $6.25 | $7.29 | 129,300 | — | — |
| 1996-10-07 | $6.17 | $7.20 | 14,550 | — | — |
| 1996-10-04 | $6.25 | $7.29 | 1,519,050 | — | — |
| 1996-10-03 | $6.33 | $7.39 | 254,100 | — | — |
| 1996-10-02 | $6.50 | $7.58 | 38,400 | — | — |
| 1996-10-01 | $6.58 | $7.68 | 41,850 | — | — |
| 1996-09-30 | $6.33 | $7.39 | 53,850 | — | — |
| 1996-09-27 | $6.17 | $7.20 | 72,300 | — | — |
| 1996-09-26 | $6.25 | $7.29 | 43,800 | — | — |
| 1996-09-25 | $6.25 | $7.29 | 1,630,950 | — | — |
| 1996-09-24 | $6.50 | $7.58 | 30,900 | — | — |
| 1996-09-23 | $6.50 | $7.58 | 27,000 | — | — |
| 1996-09-20 | $6.50 | $7.58 | 36,300 | — | — |
| 1996-09-19 | $6.42 | $7.49 | 40,050 | — | — |
| 1996-09-18 | $6.50 | $7.58 | 27,900 | — | — |
| 1996-09-17 | $6.67 | $7.78 | 40,200 | — | — |
| 1996-09-16 | $6.67 | $7.78 | 37,350 | — | — |
| 1996-09-13 | $6.75 | $7.88 | 127,800 | — | — |
| 1996-09-12 | $6.67 | $7.78 | 32,250 | — | — |
| 1996-09-11 | $6.83 | $7.94 | 33,150 | — | — |
| 1996-09-10 | $6.75 | $7.84 | 115,050 | — | — |
| 1996-09-09 | $6.42 | $7.45 | 51,300 | — | — |
| 1996-09-06 | $6.75 | $7.84 | 22,500 | — | — |
| 1996-09-05 | $6.75 | $7.84 | 51,900 | — | — |
| 1996-09-04 | $6.75 | $7.84 | 90,150 | — | — |
| 1996-09-03 | $6.75 | $7.84 | 61,350 | — | — |
| 1996-08-30 | $7.00 | $8.13 | 53,100 | — | — |
| 1996-08-29 | $7.00 | $8.13 | 62,850 | — | — |
| 1996-08-28 | $7.08 | $8.23 | 122,100 | — | — |
| 1996-08-27 | $7.17 | $8.33 | 55,950 | — | — |
| 1996-08-26 | $7.17 | $8.33 | 35,400 | — | — |
| 1996-08-23 | $7.25 | $8.42 | 154,500 | — | — |
| 1996-08-22 | $7.08 | $8.23 | 43,350 | — | — |
| 1996-08-21 | $7.08 | $8.23 | 112,800 | — | — |
| 1996-08-20 | $7.00 | $8.13 | 78,600 | — | — |
| 1996-08-19 | $7.25 | $8.42 | 33,750 | — | — |
| 1996-08-16 | $7.25 | $8.42 | 90,150 | — | — |
| 1996-08-15 | $7.25 | $8.42 | 362,700 | — | — |
| 1996-08-14 | $7.25 | $8.42 | 105,750 | — | — |
| 1996-08-13 | $7.33 | $8.52 | 65,550 | — | — |
| 1996-08-12 | $7.25 | $8.42 | 134,850 | — | — |
| 1996-08-09 | $7.25 | $8.42 | 72,000 | — | — |
| 1996-08-08 | $7.33 | $8.52 | 39,750 | — | — |
| 1996-08-07 | $7.33 | $8.52 | 80,700 | — | — |
| 1996-08-06 | $7.50 | $8.71 | 30,150 | — | — |
| 1996-08-05 | $7.75 | $9.00 | 28,500 | — | — |
| 1996-08-02 | $7.75 | $9.00 | 56,100 | — | — |
| 1996-08-01 | $7.67 | $8.91 | 15,750 | — | — |
| 1996-07-31 | $7.67 | $8.91 | 23,400 | — | — |
| 1996-07-30 | $7.42 | $8.62 | 29,550 | — | — |
| 1996-07-29 | $7.42 | $8.62 | 25,650 | — | — |
| 1996-07-26 | $7.42 | $8.62 | 51,300 | — | — |
| 1996-07-25 | $7.50 | $8.71 | 90,600 | — | — |
| 1996-07-24 | $7.58 | $8.81 | 38,550 | — | — |
| 1996-07-23 | $7.58 | $8.81 | 53,100 | — | — |
| 1996-07-22 | $7.50 | $8.71 | 20,400 | — | — |
| 1996-07-19 | $7.58 | $8.81 | 77,100 | — | — |
| 1996-07-18 | $7.50 | $8.71 | 47,700 | — | — |
| 1996-07-17 | $7.67 | $8.91 | 15,900 | — | — |
| 1996-07-16 | $7.67 | $8.91 | 64,800 | — | — |
| 1996-07-15 | $7.75 | $9.00 | 49,350 | — | — |
| 1996-07-12 | $7.50 | $8.71 | 150,000 | — | — |
| 1996-07-11 | $7.75 | $9.00 | 38,850 | — | — |
| 1996-07-10 | $7.67 | $8.91 | 13,800 | — | — |
| 1996-07-09 | $7.75 | $9.00 | 24,900 | — | — |
| 1996-07-08 | $7.67 | $8.91 | 72,150 | — | — |
| 1996-07-05 | $7.75 | $9.00 | 1,200 | — | — |
| 1996-07-03 | $7.83 | $9.10 | 39,750 | — | — |
| 1996-07-02 | $7.67 | $8.91 | 54,900 | — | — |
| 1996-07-01 | $7.67 | $8.91 | 70,650 | — | — |
| 1996-06-28 | $7.75 | $9.00 | 130,950 | — | — |
| 1996-06-27 | $7.83 | $9.10 | 61,350 | — | — |
| 1996-06-26 | $7.92 | $9.20 | 68,700 | — | — |
| 1996-06-25 | $8.00 | $9.29 | 143,850 | — | — |
| 1996-06-24 | $8.08 | $9.39 | 37,050 | — | — |
| 1996-06-21 | $8.08 | $9.39 | 25,200 | — | — |
| 1996-06-20 | $8.17 | $9.49 | 16,050 | — | — |
| 1996-06-19 | $8.08 | $9.39 | 29,100 | — | — |
| 1996-06-18 | $8.17 | $9.49 | 26,850 | — | — |
| 1996-06-17 | $8.25 | $9.58 | 27,450 | — | — |
| 1996-06-14 | $8.42 | $9.78 | 22,200 | — | — |
| 1996-06-13 | $8.33 | $9.68 | 28,050 | — | — |
| 1996-06-12 | $8.25 | $9.58 | 97,050 | — | — |
| 1996-06-11 | $8.25 | $9.55 | 31,500 | — | — |
| 1996-06-10 | $8.25 | $9.55 | 48,300 | — | — |
| 1996-06-07 | $8.25 | $9.55 | 79,350 | — | — |
| 1996-06-06 | $8.33 | $9.65 | 39,600 | — | — |
| 1996-06-05 | $8.42 | $9.74 | 102,450 | — | — |
| 1996-06-04 | $8.50 | $9.84 | 166,950 | — | — |
| 1996-06-03 | $8.42 | $9.74 | 38,250 | — | — |
| 1996-05-31 | $8.33 | $9.65 | 40,950 | — | — |
| 1996-05-30 | $8.33 | $9.65 | 12,300 | — | — |
| 1996-05-29 | $8.33 | $9.65 | 66,000 | — | — |
| 1996-05-28 | $8.42 | $9.74 | 86,550 | — | — |
| 1996-05-24 | $8.25 | $9.55 | 152,100 | — | — |
| 1996-05-23 | $8.25 | $9.55 | 75,450 | — | — |
| 1996-05-22 | $8.25 | $9.55 | 41,100 | — | — |
| 1996-05-21 | $8.25 | $9.55 | 195,750 | — | — |
| 1996-05-20 | $8.42 | $9.74 | 35,100 | — | — |
| 1996-05-17 | $8.58 | $9.94 | 43,050 | — | — |
| 1996-05-16 | $8.58 | $9.94 | 13,200 | — | — |
| 1996-05-15 | $8.75 | $10.13 | 25,800 | — | — |
| 1996-05-14 | $8.75 | $10.13 | 33,300 | — | — |
| 1996-05-13 | $8.75 | $10.13 | 38,700 | — | — |
| 1996-05-10 | $8.58 | $9.94 | 12,300 | — | — |
| 1996-05-09 | $8.58 | $9.94 | 33,150 | — | — |
| 1996-05-08 | $8.75 | $10.13 | 70,650 | — | — |
| 1996-05-07 | $9.00 | $10.42 | 45,300 | — | — |
| 1996-05-06 | $8.92 | $10.32 | 71,400 | — | — |
| 1996-05-03 | $9.33 | $10.80 | 42,450 | — | — |
| 1996-05-02 | $9.25 | $10.71 | 68,850 | — | — |
| 1996-05-01 | $9.00 | $10.42 | 34,800 | — | — |
| 1996-04-30 | $9.00 | $10.42 | 84,750 | — | — |
| 1996-04-29 | $9.33 | $10.80 | 54,000 | — | — |
| 1996-04-26 | $9.50 | $11.00 | 181,950 | — | — |
| 1996-04-25 | $9.58 | $11.09 | 253,350 | — | — |
| 1996-04-24 | $9.50 | $11.00 | 326,400 | — | — |
| 1996-04-23 | $8.42 | $9.74 | 17,700 | — | — |
| 1996-04-22 | $8.50 | $9.84 | 130,350 | — | — |
| 1996-04-19 | $8.58 | $9.94 | 56,250 | — | — |
| 1996-04-18 | $8.58 | $9.94 | 122,250 | — | — |
| 1996-04-17 | $8.00 | $9.26 | 19,050 | — | — |
| 1996-04-16 | $8.00 | $9.26 | 605,700 | — | — |
| 1996-04-15 | $8.00 | $9.26 | 88,200 | — | — |
| 1996-04-12 | $7.92 | $9.16 | 25,950 | — | — |
| 1996-04-11 | $8.00 | $9.26 | 21,450 | — | — |
| 1996-04-10 | $7.92 | $9.16 | 14,250 | — | — |
| 1996-04-09 | $8.00 | $9.26 | 21,600 | — | — |
| 1996-04-08 | $8.00 | $9.26 | 53,250 | — | — |
| 1996-04-04 | $8.08 | $9.36 | 163,050 | — | — |
| 1996-04-03 | $8.08 | $9.36 | 152,850 | — | — |
| 1996-04-02 | $8.17 | $9.45 | 175,200 | — | — |
| 1996-04-01 | $8.00 | $9.26 | 145,050 | — | — |
| 1996-03-29 | $8.00 | $9.26 | 107,400 | — | — |
| 1996-03-28 | $8.00 | $9.26 | 24,600 | — | — |
| 1996-03-27 | $8.00 | $9.26 | 166,200 | — | — |
| 1996-03-26 | $8.08 | $9.36 | 59,700 | — | — |
| 1996-03-25 | $8.08 | $9.36 | 24,000 | — | — |
| 1996-03-22 | $8.08 | $9.36 | 39,300 | — | — |
| 1996-03-21 | $7.92 | $9.16 | 53,100 | — | — |
| 1996-03-20 | $7.83 | $9.07 | 40,800 | — | — |
| 1996-03-19 | $7.67 | $8.87 | 55,650 | — | — |
| 1996-03-18 | $7.58 | $8.78 | 22,350 | — | — |
| 1996-03-15 | $7.58 | $8.78 | 125,700 | — | — |
| 1996-03-14 | $7.67 | $8.87 | 72,150 | — | — |
| 1996-03-13 | $7.58 | $8.78 | 24,600 | — | — |
| 1996-03-12 | $7.58 | $8.74 | 35,250 | — | — |
| 1996-03-11 | $7.67 | $8.84 | 25,950 | — | — |
| 1996-03-08 | $7.67 | $8.84 | 73,200 | — | — |
| 1996-03-07 | $7.67 | $8.84 | 109,500 | — | — |
| 1996-03-06 | $7.75 | $8.94 | 66,750 | — | — |
| 1996-03-05 | $7.75 | $8.94 | 15,450 | — | — |
| 1996-03-04 | $7.67 | $8.84 | 8,400 | — | — |
| 1996-03-01 | $7.83 | $9.03 | 100,200 | — | — |
| 1996-02-29 | $7.75 | $8.94 | 36,750 | — | — |
| 1996-02-28 | $7.83 | $9.03 | 85,050 | — | — |
| 1996-02-27 | $7.58 | $8.74 | 345,750 | — | — |
| 1996-02-26 | $7.50 | $8.65 | 55,050 | — | — |
| 1996-02-23 | $7.83 | $9.03 | 49,650 | — | — |
| 1996-02-22 | $7.83 | $9.03 | 54,600 | — | — |
| 1996-02-21 | $7.83 | $9.03 | 65,100 | — | — |
| 1996-02-20 | $7.75 | $8.94 | 28,950 | — | — |
| 1996-02-16 | $8.00 | $9.22 | 94,650 | — | — |
| 1996-02-15 | $7.92 | $9.13 | 275,100 | — | — |
| 1996-02-14 | $8.00 | $9.22 | 81,450 | — | — |
| 1996-02-13 | $8.17 | $9.42 | 107,550 | — | — |
| 1996-02-12 | $8.08 | $9.32 | 100,800 | — | — |
| 1996-02-09 | $8.08 | $9.32 | 968,100 | — | — |
| 1996-02-08 | $8.25 | $9.51 | 96,750 | — | — |
| 1996-02-07 | $8.00 | $9.22 | 59,850 | — | — |
| 1996-02-06 | $8.33 | $9.61 | 83,850 | — | — |
| 1996-02-05 | $8.33 | $9.61 | 56,700 | — | — |
| 1996-02-02 | $8.08 | $9.32 | 44,850 | — | — |
| 1996-02-01 | $7.83 | $9.03 | 23,400 | — | — |
| 1996-01-31 | $7.83 | $9.03 | 219,450 | — | — |
| 1996-01-30 | $7.58 | $8.74 | 90,900 | — | — |
| 1996-01-29 | $7.50 | $8.65 | 46,950 | — | — |
| 1996-01-26 | $7.83 | $9.03 | 65,100 | — | — |
| 1996-01-25 | $7.92 | $9.13 | 40,350 | — | — |
| 1996-01-24 | $8.00 | $9.22 | 192,750 | — | — |
| 1996-01-23 | $7.75 | $8.94 | 78,600 | — | — |
| 1996-01-22 | $7.58 | $8.74 | 65,400 | — | — |
| 1996-01-19 | $7.92 | $9.13 | 60,000 | — | — |
| 1996-01-18 | $7.92 | $9.13 | 120,900 | — | — |
| 1996-01-17 | $7.92 | $9.13 | 166,500 | — | — |
| 1996-01-16 | $8.00 | $9.22 | 63,600 | — | — |
| 1996-01-15 | $8.17 | $9.42 | 45,000 | — | — |
| 1996-01-12 | $8.25 | $9.51 | 83,400 | — | — |
| 1996-01-11 | $7.92 | $9.13 | 15,600 | — | — |
| 1996-01-10 | $7.92 | $9.13 | 85,500 | — | — |
| 1996-01-09 | $8.00 | $9.22 | 167,550 | — | — |
| 1996-01-08 | $8.00 | $9.22 | 1,650 | — | — |
| 1996-01-05 | $8.00 | $9.22 | 58,050 | — | — |
| 1996-01-04 | $8.08 | $9.32 | 172,200 | — | — |
| 1996-01-03 | $8.25 | $9.51 | 99,000 | — | — |
| 1996-01-02 | $8.33 | $9.61 | 59,250 | — | — |