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 | $8.06 | $15.02 | 136,800 | — | — |
| 1996-12-30 | $8.11 | $15.12 | 136,800 | — | — |
| 1996-12-27 | $8.22 | $15.33 | 89,775 | — | — |
| 1996-12-26 | $8.11 | $15.12 | 92,925 | — | — |
| 1996-12-24 | $8.11 | $15.12 | 54,000 | — | — |
| 1996-12-23 | $7.94 | $14.81 | 113,175 | — | — |
| 1996-12-20 | $8.39 | $15.64 | 163,800 | — | — |
| 1996-12-19 | $8.33 | $15.54 | 54,000 | — | — |
| 1996-12-18 | $8.33 | $15.54 | 974,925 | — | — |
| 1996-12-17 | $8.22 | $15.33 | 69,300 | — | — |
| 1996-12-16 | $8.39 | $15.64 | 148,950 | — | — |
| 1996-12-13 | $8.39 | $15.64 | 68,625 | — | — |
| 1996-12-12 | $8.44 | $15.74 | 148,500 | — | — |
| 1996-12-11 | $8.72 | $16.05 | 638,325 | — | — |
| 1996-12-10 | $8.78 | $16.16 | 53,100 | — | — |
| 1996-12-09 | $8.56 | $15.75 | 124,875 | — | — |
| 1996-12-06 | $8.44 | $15.54 | 125,775 | — | — |
| 1996-12-05 | $8.50 | $15.64 | 187,875 | — | — |
| 1996-12-04 | $8.56 | $15.75 | 359,100 | — | — |
| 1996-12-03 | $8.61 | $15.85 | 432,900 | — | — |
| 1996-12-02 | $8.83 | $16.26 | 552,600 | — | — |
| 1996-11-29 | $8.44 | $15.54 | 60,975 | — | — |
| 1996-11-27 | $8.33 | $15.34 | 107,100 | — | — |
| 1996-11-26 | $8.39 | $15.44 | 58,500 | — | — |
| 1996-11-25 | $8.39 | $15.44 | 187,200 | — | — |
| 1996-11-22 | $8.33 | $15.34 | 161,550 | — | — |
| 1996-11-21 | $8.28 | $15.24 | 222,525 | — | — |
| 1996-11-20 | $8.50 | $15.64 | 153,675 | — | — |
| 1996-11-19 | $8.83 | $16.26 | 161,550 | — | — |
| 1996-11-18 | $8.61 | $15.85 | 44,775 | — | — |
| 1996-11-15 | $8.61 | $15.85 | 48,150 | — | — |
| 1996-11-14 | $8.67 | $15.95 | 59,175 | — | — |
| 1996-11-13 | $8.72 | $16.05 | 100,125 | — | — |
| 1996-11-12 | $8.78 | $16.16 | 60,750 | — | — |
| 1996-11-11 | $8.78 | $16.16 | 138,825 | — | — |
| 1996-11-08 | $8.78 | $16.16 | 106,875 | — | — |
| 1996-11-07 | $9.00 | $16.56 | 201,600 | — | — |
| 1996-11-06 | $9.06 | $16.67 | 87,525 | — | — |
| 1996-11-05 | $9.17 | $16.87 | 49,050 | — | — |
| 1996-11-04 | $9.39 | $17.28 | 93,150 | — | — |
| 1996-11-01 | $9.33 | $17.18 | 87,300 | — | — |
| 1996-10-31 | $9.17 | $16.87 | 50,175 | — | — |
| 1996-10-30 | $9.33 | $17.18 | 110,475 | — | — |
| 1996-10-29 | $9.72 | $17.89 | 156,150 | — | — |
| 1996-10-28 | $9.56 | $17.59 | 306,900 | — | — |
| 1996-10-25 | $9.28 | $17.08 | 61,875 | — | — |
| 1996-10-24 | $9.28 | $17.08 | 91,575 | — | — |
| 1996-10-23 | $9.50 | $17.49 | 78,525 | — | — |
| 1996-10-22 | $9.72 | $17.89 | 134,325 | — | — |
| 1996-10-21 | $9.67 | $17.79 | 53,775 | — | — |
| 1996-10-18 | $9.78 | $18.00 | 230,850 | — | — |
| 1996-10-17 | $9.89 | $18.20 | 96,300 | — | — |
| 1996-10-16 | $9.61 | $17.69 | 222,300 | — | — |
| 1996-10-15 | $9.39 | $17.28 | 101,250 | — | — |
| 1996-10-14 | $9.39 | $17.28 | 310,275 | — | — |
| 1996-10-11 | $9.67 | $17.79 | 93,825 | — | — |
| 1996-10-10 | $9.72 | $17.89 | 138,825 | — | — |
| 1996-10-09 | $9.83 | $18.10 | 162,000 | — | — |
| 1996-10-08 | $9.78 | $18.00 | 263,475 | — | — |
| 1996-10-07 | $10.17 | $18.71 | 185,400 | — | — |
| 1996-10-04 | $10.17 | $18.71 | 635,625 | — | — |
| 1996-10-03 | $10.06 | $18.51 | 104,400 | — | — |
| 1996-10-02 | $10.00 | $18.41 | 399,375 | — | — |
| 1996-10-01 | $10.33 | $19.02 | 317,700 | — | — |
| 1996-09-30 | $10.33 | $19.02 | 533,250 | — | — |
| 1996-09-27 | $10.00 | $18.41 | 512,100 | — | — |
| 1996-09-26 | $10.11 | $18.61 | 267,075 | — | — |
| 1996-09-25 | $9.78 | $18.00 | 97,200 | — | — |
| 1996-09-24 | $9.78 | $18.00 | 144,225 | — | — |
| 1996-09-23 | $9.78 | $18.00 | 293,625 | — | — |
| 1996-09-20 | $9.83 | $18.10 | 348,975 | — | — |
| 1996-09-19 | $9.72 | $17.89 | 402,750 | — | — |
| 1996-09-18 | $9.89 | $18.00 | 170,325 | — | — |
| 1996-09-17 | $9.83 | $17.90 | 417,825 | — | — |
| 1996-09-16 | $9.44 | $17.19 | 261,450 | — | — |
| 1996-09-13 | $9.11 | $16.58 | 220,500 | — | — |
| 1996-09-12 | $9.06 | $16.48 | 665,550 | — | — |
| 1996-09-11 | $9.11 | $16.58 | 135,900 | — | — |
| 1996-09-10 | $8.83 | $16.08 | 90,900 | — | — |
| 1996-09-09 | $9.00 | $16.38 | 217,800 | — | — |
| 1996-09-06 | $9.11 | $16.58 | 238,050 | — | — |
| 1996-09-05 | $8.89 | $16.18 | 344,475 | — | — |
| 1996-09-04 | $8.50 | $15.47 | 65,475 | — | — |
| 1996-09-03 | $8.44 | $15.37 | 110,250 | — | — |
| 1996-08-30 | $8.44 | $15.37 | 77,175 | — | — |
| 1996-08-29 | $8.44 | $15.37 | 186,975 | — | — |
| 1996-08-28 | $8.50 | $15.47 | 143,325 | — | — |
| 1996-08-27 | $8.22 | $14.96 | 597,375 | — | — |
| 1996-08-26 | $8.22 | $14.96 | 294,300 | — | — |
| 1996-08-23 | $8.17 | $14.86 | 328,725 | — | — |
| 1996-08-22 | $8.39 | $15.27 | 482,850 | — | — |
| 1996-08-21 | $8.56 | $15.57 | 539,100 | — | — |
| 1996-08-20 | $8.28 | $15.06 | 484,875 | — | — |
| 1996-08-19 | $7.83 | $14.26 | 428,400 | — | — |
| 1996-08-16 | $7.22 | $13.14 | 177,750 | — | — |
| 1996-08-15 | $7.06 | $12.84 | 29,025 | — | — |
| 1996-08-14 | $7.11 | $12.94 | 38,250 | — | — |
| 1996-08-13 | $7.11 | $12.94 | 87,525 | — | — |
| 1996-08-12 | $7.00 | $12.74 | 116,775 | — | — |
| 1996-08-09 | $6.94 | $12.64 | 220,050 | — | — |
| 1996-08-08 | $6.61 | $12.03 | 202,500 | — | — |
| 1996-08-07 | $6.44 | $11.73 | 272,700 | — | — |
| 1996-08-06 | $6.39 | $11.63 | 98,550 | — | — |
| 1996-08-05 | $6.28 | $11.42 | 49,725 | — | — |
| 1996-08-02 | $6.39 | $11.63 | 154,125 | — | — |
| 1996-08-01 | $6.39 | $11.63 | 143,775 | — | — |
| 1996-07-31 | $6.17 | $11.22 | 124,650 | — | — |
| 1996-07-30 | $5.94 | $10.82 | 121,950 | — | — |
| 1996-07-29 | $5.94 | $10.82 | 101,025 | — | — |
| 1996-07-26 | $6.00 | $10.92 | 186,075 | — | — |
| 1996-07-25 | $5.78 | $10.51 | 261,450 | — | — |
| 1996-07-24 | $5.61 | $10.21 | 624,150 | — | — |
| 1996-07-23 | $5.44 | $9.91 | 439,875 | — | — |
| 1996-07-22 | $5.50 | $10.01 | 621,450 | — | — |
| 1996-07-19 | $5.78 | $10.51 | 2,288,475 | — | — |
| 1996-07-18 | $5.89 | $10.72 | 391,500 | — | — |
| 1996-07-17 | $6.00 | $10.92 | 469,125 | — | — |
| 1996-07-16 | $6.67 | $12.13 | 87,075 | — | — |
| 1996-07-15 | $6.78 | $12.33 | 50,625 | — | — |
| 1996-07-12 | $6.94 | $12.64 | 60,300 | — | — |
| 1996-07-11 | $7.22 | $13.14 | 42,300 | — | — |
| 1996-07-10 | $7.39 | $13.45 | 41,625 | — | — |
| 1996-07-09 | $7.39 | $13.45 | 29,250 | — | — |
| 1996-07-08 | $7.11 | $12.94 | 163,575 | — | — |
| 1996-07-05 | $7.28 | $13.24 | 19,800 | — | — |
| 1996-07-03 | $7.56 | $13.75 | 34,200 | — | — |
| 1996-07-02 | $7.61 | $13.85 | 48,825 | — | — |
| 1996-07-01 | $7.72 | $14.05 | 47,025 | — | — |
| 1996-06-28 | $7.72 | $14.05 | 208,125 | — | — |
| 1996-06-27 | $7.61 | $13.85 | 185,175 | — | — |
| 1996-06-26 | $7.50 | $13.65 | 99,675 | — | — |
| 1996-06-25 | $7.56 | $13.75 | 44,100 | — | — |
| 1996-06-24 | $7.39 | $13.45 | 24,975 | — | — |
| 1996-06-21 | $7.39 | $13.45 | 133,650 | — | — |
| 1996-06-20 | $7.50 | $13.65 | 67,950 | — | — |
| 1996-06-19 | $7.67 | $13.95 | 69,300 | — | — |
| 1996-06-18 | $7.61 | $13.85 | 20,025 | — | — |
| 1996-06-17 | $7.61 | $13.85 | 31,950 | — | — |
| 1996-06-14 | $7.50 | $13.65 | 47,925 | — | — |
| 1996-06-13 | $7.61 | $13.85 | 35,775 | — | — |
| 1996-06-12 | $7.78 | $14.15 | 90,225 | — | — |
| 1996-06-11 | $7.61 | $13.85 | 60,300 | — | — |
| 1996-06-10 | $7.50 | $13.65 | 59,850 | — | — |
| 1996-06-07 | $7.33 | $13.35 | 27,675 | — | — |
| 1996-06-06 | $7.44 | $13.55 | 68,625 | — | — |
| 1996-06-05 | $7.50 | $13.65 | 196,200 | — | — |
| 1996-06-04 | $7.39 | $13.45 | 147,825 | — | — |
| 1996-06-03 | $7.44 | $13.55 | 3,695,850 | — | — |
| 1996-05-31 | $7.56 | $13.75 | 26,550 | — | — |
| 1996-05-30 | $7.56 | $13.75 | 53,100 | — | — |
| 1996-05-29 | $7.50 | $13.45 | 83,250 | — | — |
| 1996-05-28 | $7.50 | $13.45 | 40,275 | — | — |
| 1996-05-24 | $7.44 | $13.35 | 129,600 | — | — |
| 1996-05-23 | $7.39 | $13.25 | 52,200 | — | — |
| 1996-05-22 | $7.56 | $13.55 | 35,775 | — | — |
| 1996-05-21 | $7.56 | $13.55 | 40,275 | — | — |
| 1996-05-20 | $7.33 | $13.15 | 45,450 | — | — |
| 1996-05-17 | $7.50 | $13.45 | 57,150 | — | — |
| 1996-05-16 | $7.56 | $13.55 | 61,425 | — | — |
| 1996-05-15 | $7.67 | $13.75 | 87,300 | — | — |
| 1996-05-14 | $7.61 | $13.65 | 70,650 | — | — |
| 1996-05-13 | $7.61 | $13.65 | 107,775 | — | — |
| 1996-05-10 | $7.39 | $13.25 | 141,750 | — | — |
| 1996-05-09 | $7.17 | $12.85 | 46,800 | — | — |
| 1996-05-08 | $7.06 | $12.65 | 69,975 | — | — |
| 1996-05-07 | $6.94 | $12.45 | 45,225 | — | — |
| 1996-05-06 | $6.94 | $12.45 | 44,100 | — | — |
| 1996-05-03 | $6.94 | $12.45 | 171,900 | — | — |
| 1996-05-02 | $6.89 | $12.35 | 64,125 | — | — |
| 1996-05-01 | $7.22 | $12.95 | 123,750 | — | — |
| 1996-04-30 | $7.11 | $12.75 | 55,575 | — | — |
| 1996-04-29 | $7.06 | $12.65 | 47,250 | — | — |
| 1996-04-26 | $7.00 | $12.55 | 150,975 | — | — |
| 1996-04-25 | $7.28 | $13.05 | 134,550 | — | — |
| 1996-04-24 | $7.22 | $12.95 | 295,425 | — | — |
| 1996-04-23 | $6.89 | $12.35 | 460,800 | — | — |
| 1996-04-22 | $6.39 | $11.45 | 64,575 | — | — |
| 1996-04-19 | $6.33 | $11.35 | 98,325 | — | — |
| 1996-04-18 | $6.22 | $11.16 | 38,925 | — | — |
| 1996-04-17 | $6.28 | $11.26 | 73,125 | — | — |
| 1996-04-16 | $6.28 | $11.26 | 40,725 | — | — |
| 1996-04-15 | $6.22 | $11.16 | 119,925 | — | — |
| 1996-04-12 | $6.11 | $10.96 | 63,450 | — | — |
| 1996-04-11 | $6.22 | $11.16 | 49,500 | — | — |
| 1996-04-10 | $6.11 | $10.96 | 37,350 | — | — |
| 1996-04-09 | $6.28 | $11.26 | 35,100 | — | — |
| 1996-04-08 | $6.39 | $11.45 | 157,050 | — | — |
| 1996-04-04 | $6.50 | $11.65 | 175,950 | — | — |
| 1996-04-03 | $6.33 | $11.35 | 106,425 | — | — |
| 1996-04-02 | $6.11 | $10.96 | 166,500 | — | — |
| 1996-04-01 | $6.06 | $10.86 | 43,425 | — | — |
| 1996-03-29 | $6.00 | $10.76 | 96,750 | — | — |
| 1996-03-28 | $6.22 | $11.16 | 80,325 | — | — |
| 1996-03-27 | $6.06 | $10.86 | 173,700 | — | — |
| 1996-03-26 | $6.22 | $11.16 | 276,525 | — | — |
| 1996-03-25 | $6.22 | $11.16 | 120,375 | — | — |
| 1996-03-22 | $6.39 | $11.45 | 72,900 | — | — |
| 1996-03-21 | $6.39 | $11.45 | 81,900 | — | — |
| 1996-03-20 | $6.00 | $10.76 | 40,275 | — | — |
| 1996-03-19 | $6.00 | $10.76 | 76,500 | — | — |
| 1996-03-18 | $6.06 | $10.86 | 194,625 | — | — |
| 1996-03-15 | $5.89 | $10.56 | 100,125 | — | — |
| 1996-03-14 | $5.89 | $10.56 | 108,450 | — | — |
| 1996-03-13 | $5.89 | $10.36 | 124,875 | — | — |
| 1996-03-12 | $5.78 | $10.16 | 215,550 | — | — |
| 1996-03-11 | $5.78 | $10.16 | 271,575 | — | — |
| 1996-03-08 | $5.94 | $10.46 | 148,950 | — | — |
| 1996-03-07 | $6.17 | $10.85 | 429,300 | — | — |
| 1996-03-06 | $6.33 | $11.14 | 133,425 | — | — |
| 1996-03-05 | $6.44 | $11.34 | 373,275 | — | — |
| 1996-03-04 | $6.11 | $10.75 | 409,725 | — | — |
| 1996-03-01 | $5.67 | $9.97 | 238,275 | — | — |
| 1996-02-29 | $5.50 | $9.67 | 68,400 | — | — |
| 1996-02-28 | $5.44 | $9.58 | 87,975 | — | — |
| 1996-02-27 | $5.56 | $9.77 | 132,075 | — | — |
| 1996-02-26 | $5.56 | $9.77 | 107,325 | — | — |
| 1996-02-23 | $5.61 | $9.87 | 121,275 | — | — |
| 1996-02-22 | $5.61 | $9.87 | 134,325 | — | — |
| 1996-02-21 | $5.61 | $9.87 | 82,125 | — | — |
| 1996-02-20 | $5.67 | $9.97 | 78,750 | — | — |
| 1996-02-16 | $5.89 | $10.36 | 109,125 | — | — |
| 1996-02-15 | $5.72 | $10.07 | 54,225 | — | — |
| 1996-02-14 | $5.78 | $10.16 | 65,025 | — | — |
| 1996-02-13 | $5.72 | $10.07 | 249,075 | — | — |
| 1996-02-12 | $5.78 | $10.16 | 84,150 | — | — |
| 1996-02-09 | $5.83 | $10.26 | 171,675 | — | — |
| 1996-02-08 | $5.78 | $10.16 | 175,950 | — | — |
| 1996-02-07 | $5.89 | $10.36 | 119,700 | — | — |
| 1996-02-06 | $5.94 | $10.46 | 58,500 | — | — |
| 1996-02-05 | $5.94 | $10.46 | 193,500 | — | — |
| 1996-02-02 | $5.89 | $10.36 | 186,750 | — | — |
| 1996-02-01 | $5.94 | $10.46 | 171,225 | — | — |
| 1996-01-31 | $6.11 | $10.75 | 106,425 | — | — |
| 1996-01-30 | $5.89 | $10.36 | 127,575 | — | — |
| 1996-01-29 | $5.89 | $10.36 | 36,000 | — | — |
| 1996-01-26 | $5.89 | $10.36 | 39,825 | — | — |
| 1996-01-25 | $5.94 | $10.46 | 100,350 | — | — |
| 1996-01-24 | $6.06 | $10.65 | 93,150 | — | — |
| 1996-01-23 | $5.89 | $10.36 | 105,750 | — | — |
| 1996-01-22 | $5.94 | $10.46 | 209,250 | — | — |
| 1996-01-19 | $5.94 | $10.46 | 75,150 | — | — |
| 1996-01-18 | $5.94 | $10.46 | 128,250 | — | — |
| 1996-01-17 | $6.06 | $10.65 | 42,300 | — | — |
| 1996-01-16 | $6.22 | $10.95 | 61,650 | — | — |
| 1996-01-15 | $6.22 | $10.95 | 56,250 | — | — |
| 1996-01-12 | $6.17 | $10.85 | 158,850 | — | — |
| 1996-01-11 | $6.39 | $11.24 | 67,950 | — | — |
| 1996-01-10 | $6.44 | $11.34 | 89,775 | — | — |
| 1996-01-09 | $6.61 | $11.63 | 107,775 | — | — |
| 1996-01-08 | $6.44 | $11.34 | 5,625 | — | — |
| 1996-01-05 | $6.44 | $11.34 | 56,250 | — | — |
| 1996-01-04 | $6.56 | $11.53 | 140,400 | — | — |
| 1996-01-03 | $6.72 | $11.82 | 139,950 | — | — |
| 1996-01-02 | $6.67 | $11.73 | 149,175 | — | — |