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 | $7.77 | $8.02 | 62,986 | — | — |
| 1996-12-30 | $7.84 | $8.09 | 150,410 | — | — |
| 1996-12-27 | $7.81 | $8.06 | 245,061 | — | — |
| 1996-12-26 | $7.81 | $8.06 | 111,517 | — | — |
| 1996-12-24 | $7.66 | $7.91 | 56,103 | — | — |
| 1996-12-23 | $7.52 | $7.76 | 409,583 | — | — |
| 1996-12-20 | $7.59 | $7.83 | 75,721 | — | — |
| 1996-12-19 | $7.55 | $7.79 | 230,950 | — | — |
| 1996-12-18 | $7.48 | $7.72 | 133,200 | — | — |
| 1996-12-17 | $7.41 | $7.64 | 293,247 | — | — |
| 1996-12-16 | $7.63 | $7.87 | 45,089 | — | — |
| 1996-12-13 | $7.70 | $7.94 | 62,298 | — | — |
| 1996-12-12 | $7.70 | $7.94 | 85,014 | — | — |
| 1996-12-11 | $7.84 | $8.09 | 245,061 | — | — |
| 1996-12-10 | $7.88 | $8.13 | 125,284 | — | — |
| 1996-12-09 | $7.84 | $8.09 | 105,321 | — | — |
| 1996-12-06 | $7.84 | $8.09 | 83,982 | — | — |
| 1996-12-05 | $7.81 | $8.06 | 94,996 | — | — |
| 1996-12-04 | $7.74 | $7.98 | 161,080 | — | — |
| 1996-12-03 | $7.66 | $7.83 | 79,851 | — | — |
| 1996-12-02 | $7.70 | $7.87 | 54,382 | — | — |
| 1996-11-29 | $7.63 | $7.79 | 129,414 | — | — |
| 1996-11-27 | $7.74 | $7.91 | 87,768 | — | — |
| 1996-11-26 | $7.81 | $7.98 | 192,401 | — | — |
| 1996-11-25 | $8.14 | $8.31 | 352,792 | — | — |
| 1996-11-22 | $7.99 | $8.17 | 518,346 | — | — |
| 1996-11-21 | $7.70 | $7.87 | 326,289 | — | — |
| 1996-11-20 | $7.45 | $7.61 | 276,038 | — | — |
| 1996-11-19 | $7.34 | $7.50 | 325,257 | — | — |
| 1996-11-18 | $7.30 | $7.46 | 180,354 | — | — |
| 1996-11-15 | $7.19 | $7.35 | 181,042 | — | — |
| 1996-11-14 | $7.08 | $7.24 | 85,358 | — | — |
| 1996-11-13 | $7.05 | $7.20 | 100,847 | — | — |
| 1996-11-12 | $7.23 | $7.39 | 218,903 | — | — |
| 1996-11-11 | $7.05 | $7.20 | 152,131 | — | — |
| 1996-11-08 | $6.94 | $7.09 | 245,405 | — | — |
| 1996-11-07 | $6.94 | $7.09 | 85,703 | — | — |
| 1996-11-06 | $6.94 | $7.09 | 124,596 | — | — |
| 1996-11-05 | $6.83 | $6.98 | 122,186 | — | — |
| 1996-11-04 | $6.86 | $7.02 | 131,479 | — | — |
| 1996-11-01 | $6.83 | $6.98 | 156,949 | — | — |
| 1996-10-31 | $6.86 | $7.02 | 325,945 | — | — |
| 1996-10-30 | $6.90 | $7.05 | 165,554 | — | — |
| 1996-10-29 | $6.90 | $7.05 | 143,182 | — | — |
| 1996-10-28 | $7.12 | $7.28 | 118,056 | — | — |
| 1996-10-25 | $7.15 | $7.31 | 180,698 | — | — |
| 1996-10-24 | $7.05 | $7.20 | 247,471 | — | — |
| 1996-10-23 | $7.08 | $7.24 | 178,633 | — | — |
| 1996-10-22 | $6.86 | $7.02 | 165,210 | — | — |
| 1996-10-21 | $6.86 | $7.02 | 291,527 | — | — |
| 1996-10-18 | $6.72 | $6.87 | 297,378 | — | — |
| 1996-10-17 | $6.76 | $6.90 | 1,487,233 | — | — |
| 1996-10-16 | $6.90 | $7.05 | 448,476 | — | — |
| 1996-10-15 | $7.01 | $7.16 | 120,465 | — | — |
| 1996-10-14 | $6.90 | $7.05 | 135,954 | — | — |
| 1996-10-11 | $6.90 | $7.05 | 105,665 | — | — |
| 1996-10-10 | $6.79 | $6.94 | 151,787 | — | — |
| 1996-10-09 | $6.86 | $7.02 | 208,577 | — | — |
| 1996-10-08 | $6.94 | $7.09 | 132,856 | — | — |
| 1996-10-07 | $7.05 | $7.20 | 162,801 | — | — |
| 1996-10-04 | $6.94 | $7.09 | 182,075 | — | — |
| 1996-10-03 | $6.86 | $7.02 | 213,740 | — | — |
| 1996-10-02 | $6.90 | $7.05 | 85,703 | — | — |
| 1996-10-01 | $6.79 | $6.94 | 396,504 | — | — |
| 1996-09-30 | $6.97 | $7.13 | 289,461 | — | — |
| 1996-09-27 | $6.83 | $6.98 | 243,684 | — | — |
| 1996-09-26 | $6.72 | $6.87 | 239,898 | — | — |
| 1996-09-25 | $6.72 | $6.87 | 271,908 | — | — |
| 1996-09-24 | $6.68 | $6.83 | 358,299 | — | — |
| 1996-09-23 | $6.61 | $6.76 | 350,038 | — | — |
| 1996-09-20 | $6.65 | $6.79 | 155,917 | — | — |
| 1996-09-19 | $6.61 | $6.76 | 83,637 | — | — |
| 1996-09-18 | $6.50 | $6.64 | 278,447 | — | — |
| 1996-09-17 | $6.57 | $6.72 | 352,103 | — | — |
| 1996-09-16 | $6.72 | $6.87 | 219,936 | — | — |
| 1996-09-13 | $6.76 | $6.90 | 183,796 | — | — |
| 1996-09-12 | $6.68 | $6.83 | 122,875 | — | — |
| 1996-09-11 | $6.83 | $6.98 | 142,493 | — | — |
| 1996-09-10 | $6.68 | $6.83 | 305,638 | — | — |
| 1996-09-09 | $6.76 | $6.90 | 333,173 | — | — |
| 1996-09-06 | $6.57 | $6.72 | 581,332 | — | — |
| 1996-09-05 | $6.46 | $6.61 | 249,191 | — | — |
| 1996-09-04 | $6.57 | $6.72 | 250,224 | — | — |
| 1996-09-03 | $6.68 | $6.83 | 297,378 | — | — |
| 1996-08-30 | $6.61 | $6.76 | 114,270 | — | — |
| 1996-08-29 | $6.68 | $6.83 | 334,550 | — | — |
| 1996-08-28 | $6.76 | $6.90 | 288,773 | — | — |
| 1996-08-27 | $6.72 | $6.87 | 135,610 | — | — |
| 1996-08-26 | $6.83 | $6.98 | 90,177 | — | — |
| 1996-08-23 | $6.94 | $7.09 | 63,330 | — | — |
| 1996-08-22 | $6.90 | $7.05 | 99,470 | — | — |
| 1996-08-21 | $6.86 | $7.02 | 65,396 | — | — |
| 1996-08-20 | $6.94 | $7.09 | 90,177 | — | — |
| 1996-08-19 | $6.94 | $7.09 | 87,424 | — | — |
| 1996-08-16 | $6.97 | $7.13 | 51,628 | — | — |
| 1996-08-15 | $6.97 | $7.13 | 86,735 | — | — |
| 1996-08-14 | $6.97 | $7.13 | 116,679 | — | — |
| 1996-08-13 | $6.97 | $7.13 | 104,977 | — | — |
| 1996-08-12 | $6.97 | $7.13 | 76,065 | — | — |
| 1996-08-09 | $6.97 | $7.13 | 60,233 | — | — |
| 1996-08-08 | $7.08 | $7.24 | 135,954 | — | — |
| 1996-08-07 | $7.01 | $7.16 | 197,563 | — | — |
| 1996-08-06 | $6.83 | $6.98 | 131,479 | — | — |
| 1996-08-05 | $6.79 | $6.94 | 147,312 | — | — |
| 1996-08-02 | $7.05 | $7.20 | 109,796 | — | — |
| 1996-08-01 | $6.97 | $7.13 | 142,838 | — | — |
| 1996-07-31 | $6.83 | $6.98 | 279,480 | — | — |
| 1996-07-30 | $6.46 | $6.61 | 189,991 | — | — |
| 1996-07-29 | $6.54 | $6.68 | 256,764 | — | — |
| 1996-07-26 | $6.54 | $6.68 | 271,564 | — | — |
| 1996-07-25 | $6.43 | $6.57 | 351,759 | — | — |
| 1996-07-24 | $6.36 | $6.50 | 749,295 | — | — |
| 1996-07-23 | $6.50 | $6.64 | 258,485 | — | — |
| 1996-07-22 | $6.68 | $6.83 | 259,173 | — | — |
| 1996-07-19 | $6.79 | $6.94 | 93,963 | — | — |
| 1996-07-18 | $6.72 | $6.87 | 104,977 | — | — |
| 1996-07-17 | $6.68 | $6.83 | 297,378 | — | — |
| 1996-07-16 | $6.68 | $6.83 | 308,736 | — | — |
| 1996-07-15 | $6.79 | $6.94 | 182,075 | — | — |
| 1996-07-12 | $6.90 | $7.05 | 96,028 | — | — |
| 1996-07-11 | $6.90 | $7.05 | 152,475 | — | — |
| 1996-07-10 | $7.01 | $7.16 | 183,108 | — | — |
| 1996-07-09 | $7.12 | $7.28 | 434,708 | — | — |
| 1996-07-08 | $6.94 | $7.09 | 216,150 | — | — |
| 1996-07-05 | $7.01 | $7.16 | 45,433 | — | — |
| 1996-07-03 | $7.05 | $7.20 | 197,219 | — | — |
| 1996-07-02 | $7.08 | $7.24 | 239,554 | — | — |
| 1996-07-01 | $7.08 | $7.24 | 227,852 | — | — |
| 1996-06-28 | $7.12 | $7.28 | 204,791 | — | — |
| 1996-06-27 | $7.12 | $7.28 | 88,456 | — | — |
| 1996-06-26 | $7.23 | $7.39 | 145,247 | — | — |
| 1996-06-25 | $7.34 | $7.50 | 240,243 | — | — |
| 1996-06-24 | $7.15 | $7.31 | 323,536 | — | — |
| 1996-06-21 | $7.12 | $7.28 | 97,749 | — | — |
| 1996-06-20 | $7.12 | $7.28 | 195,154 | — | — |
| 1996-06-19 | $7.19 | $7.35 | 175,535 | — | — |
| 1996-06-18 | $7.08 | $7.24 | 270,875 | — | — |
| 1996-06-17 | $7.01 | $7.16 | 125,284 | — | — |
| 1996-06-14 | $7.01 | $7.16 | 79,851 | — | — |
| 1996-06-13 | $6.97 | $7.13 | 69,870 | — | — |
| 1996-06-12 | $7.01 | $7.16 | 197,219 | — | — |
| 1996-06-11 | $7.05 | $7.20 | 114,614 | — | — |
| 1996-06-10 | $7.01 | $7.16 | 121,154 | — | — |
| 1996-06-07 | $7.12 | $7.28 | 261,238 | — | — |
| 1996-06-06 | $7.19 | $7.35 | 114,614 | — | — |
| 1996-06-05 | $7.08 | $7.24 | 395,127 | — | — |
| 1996-06-04 | $7.15 | $7.31 | 431,266 | — | — |
| 1996-06-03 | $7.15 | $7.31 | 152,475 | — | — |
| 1996-05-31 | $7.15 | $7.31 | 89,144 | — | — |
| 1996-05-30 | $7.12 | $7.28 | 153,507 | — | — |
| 1996-05-29 | $7.08 | $7.24 | 216,838 | — | — |
| 1996-05-28 | $7.19 | $7.35 | 231,638 | — | — |
| 1996-05-24 | $7.15 | $7.31 | 98,093 | — | — |
| 1996-05-23 | $7.23 | $7.39 | 140,084 | — | — |
| 1996-05-22 | $7.19 | $7.35 | 117,368 | — | — |
| 1996-05-21 | $7.23 | $7.39 | 373,787 | — | — |
| 1996-05-20 | $7.15 | $7.31 | 1,165,073 | — | — |
| 1996-05-17 | $7.12 | $7.28 | 479,453 | — | — |
| 1996-05-16 | $7.19 | $7.35 | 872,859 | — | — |
| 1996-05-15 | $7.15 | $7.31 | 288,773 | — | — |
| 1996-05-14 | $7.19 | $7.35 | 692,160 | — | — |
| 1996-05-13 | $7.12 | $7.28 | 395,815 | — | — |
| 1996-05-10 | $7.15 | $7.31 | 163,833 | — | — |
| 1996-05-09 | $7.30 | $7.46 | 61,609 | — | — |
| 1996-05-08 | $7.26 | $7.42 | 99,470 | — | — |
| 1996-05-07 | $7.26 | $7.42 | 103,256 | — | — |
| 1996-05-06 | $7.26 | $7.42 | 241,619 | — | — |
| 1996-05-03 | $7.63 | $7.79 | 126,661 | — | — |
| 1996-05-02 | $7.55 | $7.72 | 452,606 | — | — |
| 1996-05-01 | $7.66 | $7.83 | 164,521 | — | — |
| 1996-04-30 | $7.55 | $7.72 | 247,471 | — | — |
| 1996-04-29 | $7.45 | $7.61 | 162,112 | — | — |
| 1996-04-26 | $7.45 | $7.61 | 154,884 | — | — |
| 1996-04-25 | $7.26 | $7.42 | 97,405 | — | — |
| 1996-04-24 | $7.23 | $7.39 | 188,959 | — | — |
| 1996-04-23 | $7.12 | $7.28 | 119,777 | — | — |
| 1996-04-22 | $7.15 | $7.31 | 70,214 | — | — |
| 1996-04-19 | $7.08 | $7.24 | 65,740 | — | — |
| 1996-04-18 | $7.08 | $7.24 | 62,298 | — | — |
| 1996-04-17 | $6.97 | $7.13 | 152,819 | — | — |
| 1996-04-16 | $7.19 | $7.35 | 57,823 | — | — |
| 1996-04-15 | $7.12 | $7.28 | 111,861 | — | — |
| 1996-04-12 | $7.08 | $7.24 | 112,893 | — | — |
| 1996-04-11 | $7.12 | $7.28 | 162,456 | — | — |
| 1996-04-10 | $7.23 | $7.39 | 148,000 | — | — |
| 1996-04-09 | $7.23 | $7.39 | 157,638 | — | — |
| 1996-04-08 | $7.12 | $7.28 | 255,387 | — | — |
| 1996-04-04 | $7.45 | $7.61 | 107,042 | — | — |
| 1996-04-03 | $7.45 | $7.61 | 144,903 | — | — |
| 1996-04-02 | $7.45 | $7.61 | 73,656 | — | — |
| 1996-04-01 | $7.30 | $7.46 | 114,270 | — | — |
| 1996-03-29 | $7.23 | $7.39 | 1,012,599 | — | — |
| 1996-03-28 | $7.52 | $7.68 | 804,710 | — | — |
| 1996-03-27 | $7.19 | $7.35 | 296,689 | — | — |
| 1996-03-26 | $7.19 | $7.35 | 174,503 | — | — |
| 1996-03-25 | $7.19 | $7.35 | 76,754 | — | — |
| 1996-03-22 | $7.23 | $7.39 | 140,428 | — | — |
| 1996-03-21 | $7.26 | $7.42 | 80,884 | — | — |
| 1996-03-20 | $7.30 | $7.46 | 939,287 | — | — |
| 1996-03-19 | $7.23 | $7.39 | 187,238 | — | — |
| 1996-03-18 | $7.37 | $7.54 | 203,070 | — | — |
| 1996-03-15 | $7.30 | $7.46 | 516,625 | — | — |
| 1996-03-14 | $7.34 | $7.50 | 314,243 | — | — |
| 1996-03-13 | $7.34 | $7.50 | 237,145 | — | — |
| 1996-03-12 | $7.37 | $7.54 | 211,675 | — | — |
| 1996-03-11 | $7.26 | $7.42 | 195,498 | — | — |
| 1996-03-08 | $7.34 | $7.50 | 129,414 | — | — |
| 1996-03-07 | $7.55 | $7.72 | 107,386 | — | — |
| 1996-03-06 | $7.74 | $7.91 | 253,322 | — | — |
| 1996-03-05 | $7.74 | $7.91 | 116,335 | — | — |
| 1996-03-04 | $7.77 | $7.94 | 151,098 | — | — |
| 1996-03-01 | $7.59 | $7.76 | 114,614 | — | — |
| 1996-02-29 | $7.74 | $7.91 | 243,340 | — | — |
| 1996-02-28 | $7.88 | $8.05 | 192,745 | — | — |
| 1996-02-27 | $7.92 | $8.09 | 33,386 | — | — |
| 1996-02-26 | $8.06 | $8.24 | 46,465 | — | — |
| 1996-02-23 | $8.14 | $8.31 | 54,037 | — | — |
| 1996-02-22 | $8.21 | $8.39 | 187,926 | — | — |
| 1996-02-21 | $8.06 | $8.24 | 72,279 | — | — |
| 1996-02-20 | $8.17 | $8.35 | 57,135 | — | — |
| 1996-02-16 | $8.35 | $8.54 | 75,721 | — | — |
| 1996-02-15 | $8.39 | $8.57 | 95,684 | — | — |
| 1996-02-14 | $8.24 | $8.43 | 45,433 | — | — |
| 1996-02-13 | $8.28 | $8.46 | 110,484 | — | — |
| 1996-02-12 | $8.28 | $8.46 | 64,019 | — | — |
| 1996-02-09 | $8.32 | $8.50 | 120,810 | — | — |
| 1996-02-08 | $8.35 | $8.54 | 55,758 | — | — |
| 1996-02-07 | $8.24 | $8.43 | 106,698 | — | — |
| 1996-02-06 | $8.14 | $8.31 | 83,982 | — | — |
| 1996-02-05 | $8.10 | $8.28 | 60,577 | — | — |
| 1996-02-02 | $8.17 | $8.35 | 101,535 | — | — |
| 1996-02-01 | $8.14 | $8.31 | 145,591 | — | — |
| 1996-01-31 | $8.17 | $8.35 | 261,238 | — | — |
| 1996-01-30 | $8.10 | $8.28 | 228,540 | — | — |
| 1996-01-29 | $7.95 | $8.13 | 26,847 | — | — |
| 1996-01-26 | $7.95 | $8.13 | 136,298 | — | — |
| 1996-01-25 | $7.99 | $8.17 | 88,112 | — | — |
| 1996-01-24 | $7.88 | $8.05 | 96,372 | — | — |
| 1996-01-23 | $7.84 | $8.02 | 41,991 | — | — |
| 1996-01-22 | $7.84 | $8.02 | 142,493 | — | — |
| 1996-01-19 | $7.84 | $8.02 | 386,178 | — | — |
| 1996-01-18 | $7.41 | $7.57 | 152,819 | — | — |
| 1996-01-17 | $7.26 | $7.42 | 219,591 | — | — |
| 1996-01-16 | $7.08 | $7.24 | 57,135 | — | — |
| 1996-01-15 | $7.30 | $7.46 | 68,149 | — | — |
| 1996-01-12 | $7.23 | $7.39 | 318,029 | — | — |
| 1996-01-11 | $7.26 | $7.42 | 317,341 | — | — |
| 1996-01-10 | $7.30 | $7.46 | 256,419 | — | — |
| 1996-01-09 | $7.41 | $7.57 | 157,638 | — | — |
| 1996-01-08 | $7.55 | $7.72 | 57,823 | — | — |
| 1996-01-05 | $7.41 | $7.57 | 223,722 | — | — |
| 1996-01-04 | $7.45 | $7.61 | 238,177 | — | — |
| 1996-01-03 | $7.34 | $7.50 | 191,368 | — | — |
| 1996-01-02 | $7.30 | $7.46 | 109,452 | — | — |