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 | $7.02 | $8.08 | 11,495 | — | — |
| 1996-12-30 | $6.20 | $7.13 | 5,082 | — | — |
| 1996-12-27 | $6.20 | $7.13 | 19,481 | — | — |
| 1996-12-26 | $6.20 | $7.13 | 1,936 | — | — |
| 1996-12-24 | $6.20 | $7.13 | 0 | — | — |
| 1996-12-23 | $6.20 | $7.13 | 8,107 | — | — |
| 1996-12-20 | $6.30 | $7.25 | 10,769 | — | — |
| 1996-12-19 | $6.40 | $7.37 | 5,929 | — | — |
| 1996-12-18 | $5.99 | $6.89 | 17,787 | — | — |
| 1996-12-17 | $6.10 | $7.01 | 726 | — | — |
| 1996-12-16 | $6.61 | $7.61 | 6,292 | — | — |
| 1996-12-13 | $6.30 | $7.25 | 1,452 | — | — |
| 1996-12-12 | $6.10 | $7.01 | 5,808 | — | — |
| 1996-12-11 | $6.20 | $7.13 | 1,089 | — | — |
| 1996-12-10 | $5.99 | $6.89 | 0 | — | — |
| 1996-12-09 | $5.99 | $6.89 | 2,057 | — | — |
| 1996-12-06 | $6.61 | $7.61 | 1,331 | — | — |
| 1996-12-05 | $6.61 | $7.61 | 9,075 | — | — |
| 1996-12-04 | $6.61 | $7.61 | 3,751 | — | — |
| 1996-12-03 | $6.61 | $7.61 | 2,420 | — | — |
| 1996-12-02 | $6.40 | $7.31 | 1,331 | — | — |
| 1996-11-29 | $6.71 | $7.67 | 0 | — | — |
| 1996-11-27 | $6.71 | $7.67 | 2,299 | — | — |
| 1996-11-26 | $6.56 | $7.49 | 46,827 | — | — |
| 1996-11-25 | $6.40 | $7.31 | 847 | — | — |
| 1996-11-22 | $6.61 | $7.55 | 847 | — | — |
| 1996-11-21 | $6.61 | $7.55 | 3,630 | — | — |
| 1996-11-20 | $6.82 | $7.78 | 2,783 | — | — |
| 1996-11-19 | $6.82 | $7.78 | 12,705 | — | — |
| 1996-11-18 | $6.61 | $7.55 | 3,025 | — | — |
| 1996-11-15 | $6.71 | $7.67 | 0 | — | — |
| 1996-11-14 | $6.71 | $7.67 | 3,509 | — | — |
| 1996-11-13 | $6.61 | $7.55 | 0 | — | — |
| 1996-11-12 | $6.61 | $7.55 | 0 | — | — |
| 1996-11-11 | $6.61 | $7.55 | 1,452 | — | — |
| 1996-11-08 | $6.61 | $7.55 | 0 | — | — |
| 1996-11-07 | $6.61 | $7.55 | 4,114 | — | — |
| 1996-11-06 | $7.02 | $8.02 | 2,904 | — | — |
| 1996-11-05 | $7.33 | $8.37 | 0 | — | — |
| 1996-11-04 | $7.33 | $8.37 | 363 | — | — |
| 1996-11-01 | $7.33 | $8.37 | 726 | — | — |
| 1996-10-31 | $6.40 | $7.31 | 242 | — | — |
| 1996-10-30 | $7.33 | $8.37 | 0 | — | — |
| 1996-10-29 | $7.33 | $8.37 | 3,630 | — | — |
| 1996-10-28 | $6.40 | $7.31 | 10,285 | — | — |
| 1996-10-25 | $6.61 | $7.55 | 605 | — | — |
| 1996-10-24 | $6.40 | $7.31 | 1,452 | — | — |
| 1996-10-23 | $6.51 | $7.43 | 0 | — | — |
| 1996-10-22 | $6.51 | $7.43 | 242 | — | — |
| 1996-10-21 | $6.20 | $7.08 | 1,694 | — | — |
| 1996-10-18 | $6.82 | $7.78 | 3,993 | — | — |
| 1996-10-17 | $6.61 | $7.55 | 4,114 | — | — |
| 1996-10-16 | $6.82 | $7.78 | 242 | — | — |
| 1996-10-15 | $6.20 | $7.08 | 363 | — | — |
| 1996-10-14 | $5.99 | $6.84 | 0 | — | — |
| 1996-10-11 | $5.99 | $6.84 | 0 | — | — |
| 1996-10-10 | $5.99 | $6.84 | 2,904 | — | — |
| 1996-10-09 | $6.40 | $7.31 | 2,420 | — | — |
| 1996-10-08 | $6.20 | $7.08 | 242 | — | — |
| 1996-10-07 | $6.20 | $7.08 | 1,936 | — | — |
| 1996-10-04 | $5.99 | $6.84 | 605 | — | — |
| 1996-10-03 | $5.99 | $6.84 | 0 | — | — |
| 1996-10-02 | $5.99 | $6.84 | 121 | — | — |
| 1996-10-01 | $6.10 | $6.96 | 2,057 | — | — |
| 1996-09-30 | $7.02 | $8.02 | 4,235 | — | — |
| 1996-09-27 | $6.61 | $7.55 | 121 | — | — |
| 1996-09-26 | $6.40 | $7.31 | 1,089 | — | — |
| 1996-09-25 | $5.79 | $6.60 | 5,082 | — | — |
| 1996-09-24 | $6.10 | $6.96 | 20,570 | — | — |
| 1996-09-23 | $6.10 | $6.96 | 8,107 | — | — |
| 1996-09-20 | $5.79 | $6.60 | 15,125 | — | — |
| 1996-09-19 | $6.35 | $7.25 | 16,819 | — | — |
| 1996-09-18 | $6.66 | $7.61 | 3,993 | — | — |
| 1996-09-17 | $7.02 | $8.02 | 1,452 | — | — |
| 1996-09-16 | $6.87 | $7.84 | 1,573 | — | — |
| 1996-09-13 | $6.71 | $7.67 | 11,737 | — | — |
| 1996-09-12 | $7.02 | $8.02 | 242 | — | — |
| 1996-09-11 | $6.92 | $7.90 | 0 | — | — |
| 1996-09-10 | $6.92 | $7.90 | 0 | — | — |
| 1996-09-09 | $6.92 | $7.90 | 242 | — | — |
| 1996-09-06 | $7.02 | $8.02 | 968 | — | — |
| 1996-09-05 | $7.13 | $8.14 | 605 | — | — |
| 1996-09-04 | $7.44 | $8.49 | 0 | — | — |
| 1996-09-03 | $7.44 | $8.49 | 0 | — | — |
| 1996-08-30 | $7.44 | $8.43 | 0 | — | — |
| 1996-08-29 | $7.44 | $8.43 | 0 | — | — |
| 1996-08-28 | $7.44 | $8.43 | 0 | — | — |
| 1996-08-27 | $7.44 | $8.43 | 0 | — | — |
| 1996-08-26 | $7.44 | $8.43 | 726 | — | — |
| 1996-08-23 | $7.02 | $7.97 | 1,936 | — | — |
| 1996-08-22 | $7.02 | $7.97 | 0 | — | — |
| 1996-08-21 | $7.02 | $7.97 | 0 | — | — |
| 1996-08-20 | $7.02 | $7.97 | 1,573 | — | — |
| 1996-08-19 | $7.44 | $8.43 | 1,210 | — | — |
| 1996-08-16 | $6.61 | $7.50 | 64,735 | — | — |
| 1996-08-15 | $7.44 | $8.43 | 726 | — | — |
| 1996-08-14 | $6.82 | $7.73 | 0 | — | — |
| 1996-08-13 | $6.82 | $7.73 | 121 | — | — |
| 1996-08-12 | $7.44 | $8.43 | 1,089 | — | — |
| 1996-08-09 | $7.44 | $8.43 | 242 | — | — |
| 1996-08-08 | $7.44 | $8.43 | 363 | — | — |
| 1996-08-07 | $7.44 | $8.43 | 1,573 | — | — |
| 1996-08-06 | $7.23 | $8.20 | 242 | — | — |
| 1996-08-05 | $7.23 | $8.20 | 0 | — | — |
| 1996-08-02 | $7.23 | $8.20 | 7,139 | — | — |
| 1996-08-01 | $7.64 | $8.67 | 6,413 | — | — |
| 1996-07-31 | $7.64 | $8.67 | 9,801 | — | — |
| 1996-07-30 | $7.64 | $8.67 | 6,413 | — | — |
| 1996-07-29 | $7.02 | $7.97 | 6,050 | — | — |
| 1996-07-26 | $6.61 | $7.50 | 121 | — | — |
| 1996-07-25 | $6.51 | $7.38 | 3,630 | — | — |
| 1996-07-24 | $6.61 | $7.50 | 1,210 | — | — |
| 1996-07-23 | $6.61 | $7.50 | 847 | — | — |
| 1996-07-22 | $6.40 | $7.26 | 2,178 | — | — |
| 1996-07-19 | $6.82 | $7.73 | 1,210 | — | — |
| 1996-07-18 | $6.40 | $7.26 | 9,559 | — | — |
| 1996-07-17 | $6.61 | $7.50 | 242 | — | — |
| 1996-07-16 | $6.61 | $7.50 | 363 | — | — |
| 1996-07-15 | $7.23 | $8.20 | 1,573 | — | — |
| 1996-07-12 | $7.02 | $7.97 | 11,374 | — | — |
| 1996-07-11 | $6.61 | $7.50 | 1,331 | — | — |
| 1996-07-10 | $7.23 | $8.20 | 363 | — | — |
| 1996-07-09 | $6.92 | $7.85 | 1,694 | — | — |
| 1996-07-08 | $6.92 | $7.85 | 0 | — | — |
| 1996-07-05 | $6.92 | $7.85 | 0 | — | — |
| 1996-07-03 | $6.92 | $7.85 | 2,057 | — | — |
| 1996-07-02 | $6.61 | $7.50 | 5,687 | — | — |
| 1996-07-01 | $6.40 | $7.26 | 3,872 | — | — |
| 1996-06-28 | $5.99 | $6.79 | 16,819 | — | — |
| 1996-06-27 | $6.20 | $7.03 | 2,178 | — | — |
| 1996-06-26 | $6.51 | $7.38 | 145,684 | — | — |
| 1996-06-25 | $5.79 | $6.56 | 78,045 | — | — |
| 1996-06-24 | $6.61 | $7.50 | 726 | — | — |
| 1996-06-21 | $6.61 | $7.50 | 27,951 | — | — |
| 1996-06-20 | $6.20 | $7.03 | 9,922 | — | — |
| 1996-06-19 | $6.51 | $7.38 | 8,591 | — | — |
| 1996-06-18 | $6.20 | $7.03 | 1,936 | — | — |
| 1996-06-17 | $7.23 | $8.20 | 484 | — | — |
| 1996-06-14 | $7.02 | $7.97 | 0 | — | — |
| 1996-06-13 | $7.02 | $7.97 | 968 | — | — |
| 1996-06-12 | $7.23 | $8.20 | 2,057 | — | — |
| 1996-06-11 | $6.92 | $7.85 | 10,890 | — | — |
| 1996-06-10 | $7.44 | $8.43 | 0 | — | — |
| 1996-06-07 | $7.44 | $8.43 | 0 | — | — |
| 1996-06-06 | $7.44 | $8.43 | 242 | — | — |
| 1996-06-05 | $7.02 | $7.97 | 3,630 | — | — |
| 1996-06-04 | $7.02 | $7.97 | 1,210 | — | — |
| 1996-06-03 | $7.23 | $8.20 | 1,089 | — | — |
| 1996-05-31 | $6.71 | $7.61 | 242 | — | — |
| 1996-05-30 | $6.92 | $7.79 | 242 | — | — |
| 1996-05-29 | $7.85 | $8.84 | 29,403 | — | — |
| 1996-05-28 | $7.23 | $8.14 | 4,840 | — | — |
| 1996-05-24 | $7.23 | $8.14 | 0 | — | — |
| 1996-05-23 | $7.23 | $8.14 | 121 | — | — |
| 1996-05-22 | $7.44 | $8.37 | 1,210 | — | — |
| 1996-05-21 | $7.23 | $8.14 | 1,694 | — | — |
| 1996-05-20 | $7.85 | $8.84 | 0 | — | — |
| 1996-05-17 | $7.85 | $8.84 | 0 | — | — |
| 1996-05-16 | $7.85 | $8.84 | 1,573 | — | — |
| 1996-05-15 | $7.44 | $8.37 | 20,570 | — | — |
| 1996-05-14 | $7.23 | $8.14 | 2,420 | — | — |
| 1996-05-13 | $7.44 | $8.37 | 0 | — | — |
| 1996-05-10 | $7.44 | $8.37 | 0 | — | — |
| 1996-05-09 | $7.44 | $8.37 | 2,420 | — | — |
| 1996-05-08 | $7.85 | $8.84 | 242 | — | — |
| 1996-05-07 | $7.02 | $7.91 | 242 | — | — |
| 1996-05-06 | $7.85 | $8.84 | 0 | — | — |
| 1996-05-03 | $7.85 | $8.84 | 0 | — | — |
| 1996-05-02 | $7.85 | $8.84 | 0 | — | — |
| 1996-05-01 | $7.85 | $8.84 | 242 | — | — |
| 1996-04-30 | $7.02 | $7.91 | 484 | — | — |
| 1996-04-29 | $7.85 | $8.84 | 242 | — | — |
| 1996-04-26 | $7.85 | $8.84 | 0 | — | — |
| 1996-04-25 | $7.85 | $8.84 | 3,872 | — | — |
| 1996-04-24 | $7.23 | $8.14 | 363 | — | — |
| 1996-04-23 | $7.02 | $7.91 | 0 | — | — |
| 1996-04-22 | $7.02 | $7.91 | 3,993 | — | — |
| 1996-04-19 | $7.64 | $8.61 | 1,331 | — | — |
| 1996-04-18 | $7.23 | $8.14 | 121 | — | — |
| 1996-04-17 | $7.02 | $7.91 | 726 | — | — |
| 1996-04-16 | $7.02 | $7.91 | 1,815 | — | — |
| 1996-04-15 | $7.95 | $8.96 | 3,509 | — | — |
| 1996-04-12 | $7.02 | $7.91 | 121 | — | — |
| 1996-04-11 | $7.85 | $8.84 | 1,331 | — | — |
| 1996-04-10 | $7.64 | $8.61 | 0 | — | — |
| 1996-04-09 | $7.64 | $8.61 | 1,573 | — | — |
| 1996-04-08 | $7.02 | $7.91 | 10,769 | — | — |
| 1996-04-04 | $7.23 | $8.14 | 4,477 | — | — |
| 1996-04-03 | $8.06 | $9.07 | 1,815 | — | — |
| 1996-04-02 | $7.02 | $7.91 | 847 | — | — |
| 1996-04-01 | $8.06 | $9.07 | 1,936 | — | — |
| 1996-03-29 | $7.02 | $7.91 | 2,904 | — | — |
| 1996-03-28 | $7.44 | $8.37 | 1,089 | — | — |
| 1996-03-27 | $7.85 | $8.84 | 2,057 | — | — |
| 1996-03-26 | $8.06 | $9.07 | 3,146 | — | — |
| 1996-03-25 | $7.64 | $8.61 | 3,993 | — | — |
| 1996-03-22 | $7.64 | $8.61 | 121 | — | — |
| 1996-03-21 | $7.85 | $8.84 | 242 | — | — |
| 1996-03-20 | $7.64 | $8.61 | 363 | — | — |
| 1996-03-19 | $7.85 | $8.84 | 8,833 | — | — |
| 1996-03-18 | $8.16 | $9.19 | 1,815 | — | — |
| 1996-03-15 | $8.06 | $9.07 | 2,178 | — | — |
| 1996-03-14 | $8.26 | $9.30 | 1,573 | — | — |
| 1996-03-13 | $8.26 | $9.30 | 5,082 | — | — |
| 1996-03-12 | $9.09 | $10.24 | 1,210 | — | — |
| 1996-03-11 | $9.30 | $10.47 | 0 | — | — |
| 1996-03-08 | $9.30 | $10.47 | 0 | — | — |
| 1996-03-07 | $9.30 | $10.47 | 363 | — | — |
| 1996-03-06 | $8.06 | $9.07 | 2,541 | — | — |
| 1996-03-05 | $8.47 | $9.54 | 2,541 | — | — |
| 1996-03-04 | $8.06 | $9.07 | 726 | — | — |
| 1996-03-01 | $8.06 | $9.07 | 726 | — | — |
| 1996-02-29 | $8.06 | $9.02 | 0 | — | — |
| 1996-02-28 | $8.06 | $9.02 | 0 | — | — |
| 1996-02-27 | $8.06 | $9.02 | 0 | — | — |
| 1996-02-26 | $8.06 | $9.02 | 121 | — | — |
| 1996-02-23 | $8.68 | $9.71 | 1,210 | — | — |
| 1996-02-22 | $8.47 | $9.48 | 0 | — | — |
| 1996-02-21 | $8.47 | $9.48 | 0 | — | — |
| 1996-02-20 | $8.47 | $9.48 | 4,840 | — | — |
| 1996-02-16 | $8.06 | $9.02 | 605 | — | — |
| 1996-02-15 | $8.88 | $9.94 | 5,445 | — | — |
| 1996-02-14 | $8.47 | $9.48 | 7,260 | — | — |
| 1996-02-13 | $8.06 | $9.02 | 726 | — | — |
| 1996-02-12 | $8.47 | $9.48 | 0 | — | — |
| 1996-02-09 | $8.47 | $9.48 | 0 | — | — |
| 1996-02-08 | $8.47 | $9.48 | 6,292 | — | — |
| 1996-02-07 | $8.57 | $9.59 | 605 | — | — |
| 1996-02-06 | $8.06 | $9.02 | 1,452 | — | — |
| 1996-02-05 | $8.06 | $9.02 | 847 | — | — |
| 1996-02-02 | $8.37 | $9.36 | 0 | — | — |
| 1996-02-01 | $8.37 | $9.36 | 9,801 | — | — |
| 1996-01-31 | $8.06 | $9.02 | 1,936 | — | — |
| 1996-01-30 | $8.06 | $9.02 | 6,413 | — | — |
| 1996-01-29 | $8.26 | $9.25 | 363 | — | — |
| 1996-01-26 | $8.68 | $9.71 | 121 | — | — |
| 1996-01-25 | $8.68 | $9.71 | 0 | — | — |
| 1996-01-24 | $8.68 | $9.71 | 0 | — | — |
| 1996-01-23 | $8.68 | $9.71 | 0 | — | — |
| 1996-01-22 | $8.68 | $9.71 | 968 | — | — |
| 1996-01-19 | $8.26 | $9.25 | 484 | — | — |
| 1996-01-18 | $8.26 | $9.25 | 726 | — | — |
| 1996-01-17 | $8.68 | $9.71 | 484 | — | — |
| 1996-01-16 | $8.26 | $9.25 | 12,342 | — | — |
| 1996-01-15 | $8.26 | $9.25 | 484 | — | — |
| 1996-01-12 | $8.26 | $9.25 | 484 | — | — |
| 1996-01-11 | $8.68 | $9.71 | 242 | — | — |
| 1996-01-10 | $8.68 | $9.71 | 605 | — | — |
| 1996-01-09 | $8.26 | $9.25 | 968 | — | — |
| 1996-01-08 | $8.68 | $9.71 | 0 | — | — |
| 1996-01-05 | $8.68 | $9.71 | 484 | — | — |
| 1996-01-04 | $8.68 | $9.71 | 242 | — | — |
| 1996-01-03 | $7.85 | $8.79 | 4,598 | — | — |
| 1996-01-02 | $8.68 | $9.71 | 0 | — | — |