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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $7.63 | $8.20 | 86,400 |
| 1996-12-30 | $7.66 | $8.24 | 126,400 |
| 1996-12-27 | $7.67 | $8.26 | 25,600 |
| 1996-12-26 | $7.69 | $8.27 | 62,400 |
| 1996-12-24 | $7.64 | $8.22 | 38,400 |
| 1996-12-23 | $7.72 | $8.31 | 68,800 |
| 1996-12-20 | $7.70 | $8.29 | 73,600 |
| 1996-12-19 | $7.72 | $8.31 | 70,400 |
| 1996-12-18 | $7.95 | $8.55 | 51,200 |
| 1996-12-17 | $7.82 | $8.41 | 67,200 |
| 1996-12-16 | $7.81 | $8.41 | 196,800 |
| 1996-12-13 | $7.78 | $8.37 | 102,400 |
| 1996-12-12 | $7.75 | $8.34 | 254,400 |
| 1996-12-11 | $7.91 | $8.51 | 17,600 |
| 1996-12-10 | $8.06 | $8.68 | 84,800 |
| 1996-12-09 | $7.97 | $8.57 | 49,600 |
| 1996-12-06 | $7.94 | $8.54 | 78,400 |
| 1996-12-05 | $7.95 | $8.56 | 83,200 |
| 1996-12-04 | $7.92 | $8.52 | 60,800 |
| 1996-12-03 | $7.97 | $8.57 | 35,200 |
| 1996-12-02 | $8.07 | $8.68 | 49,600 |
| 1996-11-29 | $8.11 | $8.73 | 28,800 |
| 1996-11-27 | $8.11 | $8.73 | 52,800 |
| 1996-11-26 | $8.09 | $8.71 | 49,600 |
| 1996-11-25 | $8.11 | $8.73 | 60,800 |
| 1996-11-22 | $8.16 | $8.78 | 148,800 |
| 1996-11-21 | $8.06 | $8.68 | 216,000 |
| 1996-11-20 | $8.13 | $8.74 | 132,800 |
| 1996-11-19 | $8.16 | $8.78 | 132,800 |
| 1996-11-18 | $8.47 | $9.11 | 156,800 |
| 1996-11-15 | $8.53 | $9.18 | 19,200 |
| 1996-11-14 | $8.52 | $9.16 | 59,200 |
| 1996-11-13 | $8.42 | $9.06 | 17,600 |
| 1996-11-12 | $8.40 | $9.04 | 64,000 |
| 1996-11-11 | $8.45 | $9.10 | 9,600 |
| 1996-11-08 | $8.42 | $9.06 | 40,000 |
| 1996-11-07 | $8.45 | $9.10 | 99,200 |
| 1996-11-06 | $8.30 | $8.94 | 35,200 |
| 1996-11-05 | $8.17 | $8.79 | 46,400 |
| 1996-11-04 | $8.16 | $8.78 | 158,400 |
| 1996-11-01 | $8.18 | $8.80 | 97,600 |
| 1996-10-31 | $8.21 | $8.84 | 76,800 |
| 1996-10-30 | $8.23 | $8.86 | 68,800 |
| 1996-10-29 | $8.30 | $8.93 | 100,800 |
| 1996-10-28 | $8.32 | $8.95 | 102,400 |
| 1996-10-25 | $8.34 | $8.98 | 81,600 |
| 1996-10-24 | $8.44 | $9.08 | 60,800 |
| 1996-10-23 | $8.54 | $9.19 | 244,800 |
| 1996-10-22 | $8.72 | $9.38 | 124,800 |
| 1996-10-21 | $8.77 | $9.43 | 195,200 |
| 1996-10-18 | $8.95 | $9.63 | 123,200 |
| 1996-10-17 | $8.88 | $9.55 | 36,800 |
| 1996-10-16 | $8.81 | $9.48 | 20,800 |
| 1996-10-15 | $8.88 | $9.55 | 140,800 |
| 1996-10-14 | $8.67 | $9.33 | 22,400 |
| 1996-10-11 | $8.67 | $9.33 | 35,200 |
| 1996-10-10 | $8.70 | $9.36 | 112,000 |
| 1996-10-09 | $8.72 | $9.38 | 25,600 |
| 1996-10-08 | $8.75 | $9.42 | 12,800 |
| 1996-10-07 | $8.72 | $9.38 | 25,600 |
| 1996-10-04 | $8.77 | $9.43 | 25,600 |
| 1996-10-03 | $8.79 | $9.46 | 22,400 |
| 1996-10-02 | $8.88 | $9.55 | 20,800 |
| 1996-10-01 | $8.97 | $9.65 | 275,200 |
| 1996-09-30 | $9.00 | $9.68 | 28,800 |
| 1996-09-27 | $9.03 | $9.72 | 80,000 |
| 1996-09-26 | $9.01 | $9.69 | 118,400 |
| 1996-09-25 | $8.98 | $9.63 | 152,000 |
| 1996-09-24 | $8.94 | $9.58 | 116,800 |
| 1996-09-23 | $8.88 | $9.51 | 22,400 |
| 1996-09-20 | $8.91 | $9.55 | 147,200 |
| 1996-09-19 | $8.97 | $9.61 | 86,400 |
| 1996-09-18 | $8.98 | $9.63 | 131,200 |
| 1996-09-17 | $8.88 | $9.51 | 171,200 |
| 1996-09-16 | $8.55 | $9.17 | 12,800 |
| 1996-09-13 | $8.59 | $9.20 | 246,400 |
| 1996-09-12 | $8.55 | $9.17 | 17,600 |
| 1996-09-11 | $8.53 | $9.14 | 12,800 |
| 1996-09-10 | $8.50 | $9.11 | 17,600 |
| 1996-09-09 | $8.56 | $9.18 | 49,600 |
| 1996-09-06 | $8.58 | $9.20 | 24,000 |
| 1996-09-05 | $8.50 | $9.11 | 9,600 |
| 1996-09-04 | $8.50 | $9.11 | 9,600 |
| 1996-09-03 | $8.44 | $9.04 | 6,400 |
| 1996-08-30 | $8.50 | $9.11 | 38,400 |
| 1996-08-29 | $8.53 | $9.14 | 0 |
| 1996-08-28 | $8.53 | $9.14 | 16,000 |
| 1996-08-27 | $8.58 | $9.20 | 36,800 |
| 1996-08-26 | $8.63 | $9.25 | 0 |
| 1996-08-23 | $8.63 | $9.25 | 36,800 |
| 1996-08-22 | $8.72 | $9.35 | 16,000 |
| 1996-08-21 | $8.75 | $9.38 | 32,000 |
| 1996-08-20 | $8.78 | $9.41 | 9,600 |
| 1996-08-19 | $8.81 | $9.45 | 41,600 |
| 1996-08-16 | $8.73 | $9.36 | 25,600 |
| 1996-08-15 | $8.75 | $9.38 | 17,600 |
| 1996-08-14 | $8.69 | $9.31 | 43,200 |
| 1996-08-13 | $8.63 | $9.25 | 20,800 |
| 1996-08-12 | $8.63 | $9.25 | 28,800 |
| 1996-08-09 | $8.66 | $9.28 | 19,200 |
| 1996-08-08 | $8.56 | $9.18 | 25,600 |
| 1996-08-07 | $8.59 | $9.21 | 17,600 |
| 1996-08-06 | $8.59 | $9.20 | 22,400 |
| 1996-08-05 | $8.63 | $9.25 | 0 |
| 1996-08-02 | $8.63 | $9.25 | 115,200 |
| 1996-08-01 | $8.59 | $9.21 | 137,600 |
| 1996-07-31 | $8.44 | $9.04 | 40,000 |
| 1996-07-30 | $8.50 | $9.11 | 3,200 |
| 1996-07-29 | $8.52 | $9.13 | 110,400 |
| 1996-07-26 | $8.48 | $9.09 | 12,800 |
| 1996-07-25 | $8.41 | $9.01 | 16,000 |
| 1996-07-24 | $8.42 | $9.03 | 59,200 |
| 1996-07-23 | $8.44 | $9.04 | 6,400 |
| 1996-07-22 | $8.50 | $9.11 | 1,600 |
| 1996-07-19 | $8.50 | $9.11 | 9,600 |
| 1996-07-18 | $8.44 | $9.04 | 14,400 |
| 1996-07-17 | $8.31 | $8.91 | 11,200 |
| 1996-07-16 | $8.34 | $8.94 | 91,200 |
| 1996-07-15 | $8.36 | $8.96 | 12,800 |
| 1996-07-12 | $8.38 | $8.98 | 9,600 |
| 1996-07-11 | $8.47 | $9.08 | 17,600 |
| 1996-07-10 | $8.50 | $9.11 | 12,800 |
| 1996-07-09 | $8.53 | $9.14 | 22,400 |
| 1996-07-08 | $8.47 | $9.08 | 20,800 |
| 1996-07-05 | $8.56 | $9.18 | 19,200 |
| 1996-07-03 | $8.63 | $9.25 | 17,600 |
| 1996-07-02 | $8.63 | $9.25 | 11,200 |
| 1996-07-01 | $8.63 | $9.25 | 22,400 |
| 1996-06-28 | $8.72 | $9.35 | 81,600 |
| 1996-06-27 | $8.75 | $9.38 | 48,000 |
| 1996-06-26 | $8.91 | $9.55 | 192,000 |
| 1996-06-25 | $9.00 | $9.65 | 12,800 |
| 1996-06-24 | $9.03 | $9.68 | 12,800 |
| 1996-06-21 | $9.00 | $9.65 | 56,000 |
| 1996-06-20 | $9.00 | $9.65 | 36,800 |
| 1996-06-19 | $8.96 | $9.61 | 105,600 |
| 1996-06-18 | $8.93 | $9.57 | 49,600 |
| 1996-06-17 | $8.83 | $9.46 | 8,000 |
| 1996-06-14 | $8.92 | $9.56 | 86,400 |
| 1996-06-13 | $8.91 | $9.55 | 72,000 |
| 1996-06-12 | $8.76 | $9.39 | 92,800 |
| 1996-06-11 | $8.69 | $9.31 | 3,200 |
| 1996-06-10 | $8.69 | $9.31 | 65,600 |
| 1996-06-07 | $8.69 | $9.31 | 43,200 |
| 1996-06-06 | $8.80 | $9.43 | 305,600 |
| 1996-06-05 | $8.72 | $9.35 | 38,400 |
| 1996-06-04 | $8.80 | $9.43 | 75,200 |
| 1996-06-03 | $8.59 | $9.20 | 70,400 |
| 1996-05-31 | $8.58 | $9.20 | 88,000 |
| 1996-05-30 | $8.49 | $9.10 | 169,600 |
| 1996-05-29 | $8.38 | $8.98 | 84,800 |
| 1996-05-28 | $8.50 | $9.11 | 96,000 |
| 1996-05-24 | $8.61 | $9.23 | 17,600 |
| 1996-05-23 | $8.75 | $9.38 | 64,000 |
| 1996-05-22 | $8.88 | $9.51 | 89,600 |
| 1996-05-21 | $9.03 | $9.68 | 64,000 |
| 1996-05-20 | $8.96 | $9.61 | 40,000 |
| 1996-05-17 | $8.99 | $9.64 | 33,600 |
| 1996-05-16 | $9.14 | $9.80 | 17,600 |
| 1996-05-15 | $9.17 | $9.83 | 32,000 |
| 1996-05-14 | $9.06 | $9.71 | 57,600 |
| 1996-05-13 | $9.13 | $9.78 | 17,600 |
| 1996-05-10 | $9.22 | $9.88 | 48,000 |
| 1996-05-09 | $9.14 | $9.80 | 188,800 |
| 1996-05-08 | $9.20 | $9.87 | 22,400 |
| 1996-05-07 | $9.25 | $9.92 | 24,000 |
| 1996-05-06 | $9.16 | $9.81 | 20,800 |
| 1996-05-03 | $9.27 | $9.93 | 51,200 |
| 1996-05-02 | $9.25 | $9.92 | 203,200 |
| 1996-05-01 | $9.22 | $9.88 | 78,400 |
| 1996-04-30 | $9.44 | $10.12 | 27,200 |
| 1996-04-29 | $9.45 | $10.13 | 144,000 |
| 1996-04-26 | $9.41 | $10.08 | 105,600 |
| 1996-04-25 | $9.41 | $10.08 | 249,600 |
| 1996-04-24 | $9.34 | $10.02 | 32,000 |
| 1996-04-23 | $9.33 | $10.00 | 68,800 |
| 1996-04-22 | $9.30 | $9.97 | 67,200 |
| 1996-04-19 | $9.13 | $9.78 | 108,800 |
| 1996-04-18 | $9.05 | $9.70 | 113,600 |
| 1996-04-17 | $8.78 | $9.41 | 30,400 |
| 1996-04-16 | $8.64 | $9.26 | 137,600 |
| 1996-04-15 | $8.64 | $9.26 | 3,200 |
| 1996-04-12 | $8.63 | $9.25 | 6,400 |
| 1996-04-11 | $8.63 | $9.25 | 75,200 |
| 1996-04-10 | $8.72 | $9.35 | 19,200 |
| 1996-04-09 | $8.72 | $9.35 | 65,600 |
| 1996-04-08 | $8.58 | $9.20 | 16,000 |
| 1996-04-04 | $8.56 | $9.18 | 1,600 |
| 1996-04-03 | $8.54 | $9.15 | 161,600 |
| 1996-04-02 | $8.59 | $9.21 | 32,000 |
| 1996-04-01 | $8.47 | $9.08 | 139,200 |
| 1996-03-29 | $8.41 | $9.01 | 17,600 |
| 1996-03-28 | $8.31 | $8.91 | 30,400 |
| 1996-03-27 | $8.34 | $8.94 | 12,800 |
| 1996-03-26 | $8.44 | $9.01 | 16,000 |
| 1996-03-25 | $8.30 | $8.86 | 76,800 |
| 1996-03-22 | $8.13 | $8.68 | 32,000 |
| 1996-03-21 | $8.19 | $8.75 | 24,000 |
| 1996-03-20 | $8.16 | $8.71 | 54,400 |
| 1996-03-19 | $8.25 | $8.81 | 57,600 |
| 1996-03-18 | $8.11 | $8.66 | 57,600 |
| 1996-03-15 | $8.09 | $8.65 | 70,400 |
| 1996-03-14 | $7.95 | $8.50 | 27,200 |
| 1996-03-13 | $8.00 | $8.55 | 11,200 |
| 1996-03-12 | $8.05 | $8.60 | 57,600 |
| 1996-03-11 | $8.05 | $8.60 | 25,600 |
| 1996-03-08 | $8.09 | $8.65 | 67,200 |
| 1996-03-07 | $8.31 | $8.88 | 16,000 |
| 1996-03-06 | $8.30 | $8.86 | 38,400 |
| 1996-03-05 | $8.36 | $8.93 | 33,600 |
| 1996-03-04 | $8.36 | $8.93 | 36,800 |
| 1996-03-01 | $8.59 | $9.18 | 64,000 |
| 1996-02-29 | $8.44 | $9.01 | 62,400 |
| 1996-02-28 | $8.39 | $8.96 | 91,200 |
| 1996-02-27 | $8.41 | $8.98 | 116,800 |
| 1996-02-26 | $8.31 | $8.88 | 414,400 |
| 1996-02-23 | $8.39 | $8.96 | 302,400 |
| 1996-02-22 | $8.31 | $8.88 | 569,600 |
| 1996-02-21 | $8.17 | $8.73 | 123,200 |
| 1996-02-20 | $8.08 | $8.63 | 131,200 |
| 1996-02-16 | $8.05 | $8.60 | 305,600 |
| 1996-02-15 | $8.03 | $8.58 | 457,600 |
| 1996-02-14 | $8.38 | $8.95 | 257,600 |
| 1996-02-13 | $8.41 | $8.98 | 97,600 |
| 1996-02-12 | $8.59 | $9.18 | 59,200 |
| 1996-02-09 | $8.56 | $9.15 | 179,200 |
| 1996-02-08 | $8.88 | $9.48 | 96,000 |
| 1996-02-07 | $8.91 | $9.51 | 139,200 |
| 1996-02-06 | $9.03 | $9.65 | 72,000 |
| 1996-02-05 | $9.01 | $9.62 | 44,800 |
| 1996-02-02 | $8.95 | $9.56 | 40,000 |
| 1996-02-01 | $8.94 | $9.55 | 94,400 |
| 1996-01-31 | $8.97 | $9.58 | 36,800 |
| 1996-01-30 | $8.94 | $9.55 | 62,400 |
| 1996-01-29 | $8.86 | $9.46 | 28,800 |
| 1996-01-26 | $8.84 | $9.45 | 28,800 |
| 1996-01-25 | $8.80 | $9.40 | 28,800 |
| 1996-01-24 | $8.95 | $9.56 | 75,200 |
| 1996-01-23 | $8.84 | $9.45 | 262,400 |
| 1996-01-22 | $9.08 | $9.70 | 112,000 |
| 1996-01-19 | $9.03 | $9.65 | 35,200 |
| 1996-01-18 | $8.92 | $9.53 | 92,800 |
| 1996-01-17 | $8.92 | $9.53 | 32,000 |
| 1996-01-16 | $8.73 | $9.33 | 102,400 |
| 1996-01-15 | $8.66 | $9.25 | 140,800 |
| 1996-01-12 | $8.63 | $9.21 | 108,800 |
| 1996-01-11 | $8.86 | $9.46 | 19,200 |
| 1996-01-10 | $8.91 | $9.51 | 320,000 |
| 1996-01-09 | $9.44 | $10.08 | 168,000 |
| 1996-01-08 | $9.29 | $9.92 | 32,000 |
| 1996-01-05 | $9.28 | $9.91 | 190,400 |
| 1996-01-04 | $9.41 | $10.05 | 123,200 |
| 1996-01-03 | $9.52 | $10.16 | 136,000 |
| 1996-01-02 | $9.47 | $10.11 | 75,200 |