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
- 1973-02-21 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 | $7.78 | $14.69 | 557,355 | — | — |
| 1996-12-30 | $7.81 | $14.74 | 285,040 | — | — |
| 1996-12-27 | $7.78 | $14.69 | 224,978 | — | — |
| 1996-12-26 | $7.74 | $14.60 | 493,730 | — | — |
| 1996-12-24 | $7.74 | $14.60 | 174,587 | — | — |
| 1996-12-23 | $7.66 | $14.46 | 435,195 | — | — |
| 1996-12-20 | $7.64 | $14.41 | 569,062 | — | — |
| 1996-12-19 | $7.74 | $14.60 | 799,639 | — | — |
| 1996-12-18 | $7.59 | $14.32 | 974,226 | — | — |
| 1996-12-17 | $7.61 | $14.37 | 1,551,432 | — | — |
| 1996-12-16 | $7.56 | $14.27 | 727,361 | — | — |
| 1996-12-13 | $7.59 | $14.32 | 387,858 | — | — |
| 1996-12-12 | $7.56 | $14.27 | 235,158 | — | — |
| 1996-12-11 | $7.61 | $14.37 | 234,649 | — | — |
| 1996-12-10 | $7.61 | $14.37 | 201,055 | — | — |
| 1996-12-09 | $7.64 | $14.41 | 473,370 | — | — |
| 1996-12-06 | $7.61 | $14.37 | 227,014 | — | — |
| 1996-12-05 | $7.69 | $14.50 | 681,551 | — | — |
| 1996-12-04 | $7.66 | $14.46 | 567,026 | — | — |
| 1996-12-03 | $7.66 | $14.46 | 790,477 | — | — |
| 1996-12-02 | $7.61 | $14.37 | 917,727 | — | — |
| 1996-11-29 | $7.61 | $14.37 | 183,240 | — | — |
| 1996-11-27 | $7.61 | $14.37 | 324,233 | — | — |
| 1996-11-26 | $7.66 | $14.46 | 640,322 | — | — |
| 1996-11-25 | $7.74 | $14.60 | 265,698 | — | — |
| 1996-11-22 | $7.74 | $14.60 | 1,045,486 | — | — |
| 1996-11-21 | $7.76 | $14.64 | 430,105 | — | — |
| 1996-11-20 | $7.78 | $14.69 | 713,618 | — | — |
| 1996-11-19 | $7.78 | $14.69 | 399,565 | — | — |
| 1996-11-18 | $7.78 | $14.69 | 328,814 | — | — |
| 1996-11-15 | $7.78 | $14.69 | 490,676 | — | — |
| 1996-11-14 | $7.76 | $14.64 | 574,152 | — | — |
| 1996-11-13 | $7.74 | $14.60 | 477,951 | — | — |
| 1996-11-12 | $7.71 | $14.55 | 418,398 | — | — |
| 1996-11-11 | $7.74 | $14.60 | 451,483 | — | — |
| 1996-11-08 | $7.66 | $14.46 | 444,357 | — | — |
| 1996-11-07 | $7.64 | $14.41 | 372,588 | — | — |
| 1996-11-06 | $7.61 | $14.37 | 477,442 | — | — |
| 1996-11-05 | $7.56 | $14.27 | 517,653 | — | — |
| 1996-11-04 | $7.51 | $14.18 | 469,298 | — | — |
| 1996-11-01 | $7.47 | $14.09 | 643,885 | — | — |
| 1996-10-31 | $7.44 | $14.04 | 809,819 | — | — |
| 1996-10-30 | $7.39 | $13.95 | 2,539,401 | — | — |
| 1996-10-29 | $7.32 | $13.81 | 2,813,752 | — | — |
| 1996-10-28 | $7.34 | $13.70 | 7,423,256 | — | — |
| 1996-10-25 | $7.29 | $13.61 | 360,372 | — | — |
| 1996-10-24 | $7.24 | $13.52 | 471,843 | — | — |
| 1996-10-23 | $7.20 | $13.43 | 536,486 | — | — |
| 1996-10-22 | $7.17 | $13.38 | 279,950 | — | — |
| 1996-10-21 | $7.20 | $13.43 | 636,759 | — | — |
| 1996-10-18 | $7.22 | $13.47 | 293,184 | — | — |
| 1996-10-17 | $7.15 | $13.33 | 372,079 | — | — |
| 1996-10-16 | $7.20 | $13.43 | 922,308 | — | — |
| 1996-10-15 | $7.15 | $13.33 | 275,878 | — | — |
| 1996-10-14 | $7.17 | $13.38 | 97,219 | — | — |
| 1996-10-11 | $7.20 | $13.43 | 233,122 | — | — |
| 1996-10-10 | $7.17 | $13.38 | 747,721 | — | — |
| 1996-10-09 | $7.20 | $13.43 | 705,983 | — | — |
| 1996-10-08 | $7.27 | $13.56 | 418,398 | — | — |
| 1996-10-07 | $7.27 | $13.56 | 699,875 | — | — |
| 1996-10-04 | $7.27 | $13.56 | 1,605,386 | — | — |
| 1996-10-03 | $7.12 | $13.29 | 1,256,721 | — | — |
| 1996-10-02 | $7.10 | $13.24 | 299,801 | — | — |
| 1996-10-01 | $7.07 | $13.20 | 1,109,111 | — | — |
| 1996-09-30 | $7.02 | $13.10 | 861,737 | — | — |
| 1996-09-27 | $7.12 | $13.29 | 1,047,013 | — | — |
| 1996-09-26 | $7.12 | $13.29 | 620,980 | — | — |
| 1996-09-25 | $7.15 | $13.33 | 837,305 | — | — |
| 1996-09-24 | $7.12 | $13.29 | 816,436 | — | — |
| 1996-09-23 | $7.15 | $13.33 | 525,288 | — | — |
| 1996-09-20 | $7.17 | $13.38 | 569,062 | — | — |
| 1996-09-19 | $7.17 | $13.38 | 866,827 | — | — |
| 1996-09-18 | $7.20 | $13.43 | 922,817 | — | — |
| 1996-09-17 | $7.15 | $13.33 | 582,805 | — | — |
| 1996-09-16 | $7.20 | $13.43 | 371,061 | — | — |
| 1996-09-13 | $7.24 | $13.52 | 548,702 | — | — |
| 1996-09-12 | $7.20 | $13.43 | 655,592 | — | — |
| 1996-09-11 | $7.17 | $13.38 | 200,546 | — | — |
| 1996-09-10 | $7.20 | $13.43 | 272,824 | — | — |
| 1996-09-09 | $7.22 | $13.47 | 546,157 | — | — |
| 1996-09-06 | $7.22 | $13.47 | 376,660 | — | — |
| 1996-09-05 | $7.17 | $13.38 | 352,228 | — | — |
| 1996-09-04 | $7.20 | $13.43 | 317,616 | — | — |
| 1996-09-03 | $7.20 | $13.43 | 505,946 | — | — |
| 1996-08-30 | $7.27 | $13.56 | 553,283 | — | — |
| 1996-08-29 | $7.37 | $13.75 | 592,476 | — | — |
| 1996-08-28 | $7.47 | $13.93 | 393,966 | — | — |
| 1996-08-27 | $7.42 | $13.84 | 237,703 | — | — |
| 1996-08-26 | $7.42 | $13.84 | 240,757 | — | — |
| 1996-08-23 | $7.44 | $13.88 | 403,637 | — | — |
| 1996-08-22 | $7.47 | $13.93 | 594,003 | — | — |
| 1996-08-21 | $7.44 | $13.88 | 192,402 | — | — |
| 1996-08-20 | $7.42 | $13.84 | 325,760 | — | — |
| 1996-08-19 | $7.39 | $13.79 | 330,341 | — | — |
| 1996-08-16 | $7.49 | $13.98 | 1,195,132 | — | — |
| 1996-08-15 | $7.42 | $13.84 | 563,972 | — | — |
| 1996-08-14 | $7.34 | $13.70 | 361,899 | — | — |
| 1996-08-13 | $7.29 | $13.61 | 322,706 | — | — |
| 1996-08-12 | $7.32 | $13.65 | 497,293 | — | — |
| 1996-08-09 | $7.29 | $13.61 | 437,231 | — | — |
| 1996-08-08 | $7.27 | $13.56 | 332,886 | — | — |
| 1996-08-07 | $7.29 | $13.61 | 671,371 | — | — |
| 1996-08-06 | $7.37 | $13.75 | 995,095 | — | — |
| 1996-08-05 | $7.42 | $13.84 | 486,604 | — | — |
| 1996-08-02 | $7.49 | $13.98 | 1,408,403 | — | — |
| 1996-08-01 | $7.44 | $13.88 | 828,143 | — | — |
| 1996-07-31 | $7.34 | $13.70 | 476,933 | — | — |
| 1996-07-30 | $7.37 | $13.75 | 2,605,062 | — | — |
| 1996-07-29 | $7.34 | $13.70 | 2,526,676 | — | — |
| 1996-07-26 | $7.51 | $13.87 | 11,840,358 | — | — |
| 1996-07-25 | $7.54 | $13.91 | 376,660 | — | — |
| 1996-07-24 | $7.51 | $13.87 | 350,192 | — | — |
| 1996-07-23 | $7.54 | $13.91 | 201,564 | — | — |
| 1996-07-22 | $7.59 | $14.00 | 313,035 | — | — |
| 1996-07-19 | $7.61 | $14.05 | 180,695 | — | — |
| 1996-07-18 | $7.64 | $14.09 | 575,679 | — | — |
| 1996-07-17 | $7.66 | $14.14 | 561,936 | — | — |
| 1996-07-16 | $7.66 | $14.14 | 355,282 | — | — |
| 1996-07-15 | $7.69 | $14.18 | 343,066 | — | — |
| 1996-07-12 | $7.66 | $14.14 | 170,515 | — | — |
| 1996-07-11 | $7.64 | $14.09 | 1,164,083 | — | — |
| 1996-07-10 | $7.66 | $14.14 | 395,493 | — | — |
| 1996-07-09 | $7.64 | $14.09 | 491,694 | — | — |
| 1996-07-08 | $7.64 | $14.09 | 573,134 | — | — |
| 1996-07-05 | $7.69 | $14.18 | 841,377 | — | — |
| 1996-07-03 | $7.76 | $14.32 | 716,672 | — | — |
| 1996-07-02 | $7.76 | $14.32 | 200,546 | — | — |
| 1996-07-01 | $7.78 | $14.37 | 878,025 | — | — |
| 1996-06-28 | $7.91 | $14.59 | 1,463,884 | — | — |
| 1996-06-27 | $7.51 | $13.87 | 475,406 | — | — |
| 1996-06-26 | $7.42 | $13.69 | 1,614,548 | — | — |
| 1996-06-25 | $7.34 | $13.55 | 126,741 | — | — |
| 1996-06-24 | $7.32 | $13.50 | 500,856 | — | — |
| 1996-06-21 | $7.32 | $13.50 | 415,853 | — | — |
| 1996-06-20 | $7.29 | $13.46 | 454,537 | — | — |
| 1996-06-19 | $7.24 | $13.37 | 131,831 | — | — |
| 1996-06-18 | $7.24 | $13.37 | 313,544 | — | — |
| 1996-06-17 | $7.20 | $13.28 | 214,798 | — | — |
| 1996-06-14 | $7.22 | $13.32 | 176,623 | — | — |
| 1996-06-13 | $7.24 | $13.37 | 180,695 | — | — |
| 1996-06-12 | $7.27 | $13.41 | 175,096 | — | — |
| 1996-06-11 | $7.29 | $13.46 | 953,866 | — | — |
| 1996-06-10 | $7.22 | $13.32 | 417,380 | — | — |
| 1996-06-07 | $7.29 | $13.46 | 300,310 | — | — |
| 1996-06-06 | $7.37 | $13.60 | 446,902 | — | — |
| 1996-06-05 | $7.34 | $13.55 | 252,973 | — | — |
| 1996-06-04 | $7.34 | $13.55 | 1,339,179 | — | — |
| 1996-06-03 | $7.27 | $13.41 | 191,893 | — | — |
| 1996-05-31 | $7.32 | $13.50 | 384,804 | — | — |
| 1996-05-30 | $7.42 | $13.69 | 391,930 | — | — |
| 1996-05-29 | $7.37 | $13.60 | 234,140 | — | — |
| 1996-05-28 | $7.47 | $13.78 | 190,366 | — | — |
| 1996-05-24 | $7.44 | $13.73 | 209,708 | — | — |
| 1996-05-23 | $7.42 | $13.69 | 258,063 | — | — |
| 1996-05-22 | $7.44 | $13.73 | 141,502 | — | — |
| 1996-05-21 | $7.42 | $13.69 | 288,094 | — | — |
| 1996-05-20 | $7.47 | $13.78 | 385,313 | — | — |
| 1996-05-17 | $7.37 | $13.60 | 666,281 | — | — |
| 1996-05-16 | $7.44 | $13.73 | 1,067,882 | — | — |
| 1996-05-15 | $7.42 | $13.69 | 481,514 | — | — |
| 1996-05-14 | $7.39 | $13.64 | 116,052 | — | — |
| 1996-05-13 | $7.34 | $13.55 | 121,142 | — | — |
| 1996-05-10 | $7.34 | $13.55 | 899,912 | — | — |
| 1996-05-09 | $7.22 | $13.32 | 1,038,869 | — | — |
| 1996-05-08 | $7.10 | $13.10 | 849,521 | — | — |
| 1996-05-07 | $7.00 | $12.92 | 376,151 | — | — |
| 1996-05-06 | $6.95 | $12.82 | 230,068 | — | — |
| 1996-05-03 | $6.95 | $12.82 | 1,371,246 | — | — |
| 1996-05-02 | $7.05 | $13.01 | 1,212,947 | — | — |
| 1996-05-01 | $7.10 | $13.10 | 786,405 | — | — |
| 1996-04-30 | $7.05 | $13.01 | 3,732,497 | — | — |
| 1996-04-29 | $7.15 | $13.19 | 2,294,572 | — | — |
| 1996-04-26 | $7.05 | $13.01 | 2,293,045 | — | — |
| 1996-04-25 | $7.12 | $12.99 | 5,344,500 | — | — |
| 1996-04-24 | $7.17 | $13.08 | 459,118 | — | — |
| 1996-04-23 | $7.15 | $13.03 | 327,796 | — | — |
| 1996-04-22 | $7.20 | $13.12 | 343,575 | — | — |
| 1996-04-19 | $7.22 | $13.17 | 267,734 | — | — |
| 1996-04-18 | $7.20 | $13.12 | 290,130 | — | — |
| 1996-04-17 | $7.10 | $12.95 | 517,653 | — | — |
| 1996-04-16 | $7.12 | $12.99 | 541,576 | — | — |
| 1996-04-15 | $7.12 | $12.99 | 264,171 | — | — |
| 1996-04-12 | $7.15 | $13.03 | 744,158 | — | — |
| 1996-04-11 | $7.12 | $12.99 | 283,513 | — | — |
| 1996-04-10 | $7.17 | $13.08 | 328,814 | — | — |
| 1996-04-09 | $7.27 | $13.26 | 492,712 | — | — |
| 1996-04-08 | $7.27 | $13.26 | 329,323 | — | — |
| 1996-04-04 | $7.44 | $13.57 | 389,894 | — | — |
| 1996-04-03 | $7.39 | $13.48 | 319,652 | — | — |
| 1996-04-02 | $7.44 | $13.57 | 379,205 | — | — |
| 1996-04-01 | $7.37 | $13.44 | 168,988 | — | — |
| 1996-03-29 | $7.32 | $13.35 | 206,145 | — | — |
| 1996-03-28 | $7.29 | $13.30 | 338,994 | — | — |
| 1996-03-27 | $7.34 | $13.39 | 142,011 | — | — |
| 1996-03-26 | $7.37 | $13.44 | 653,556 | — | — |
| 1996-03-25 | $7.20 | $13.12 | 803,711 | — | — |
| 1996-03-22 | $7.20 | $13.12 | 158,299 | — | — |
| 1996-03-21 | $7.22 | $13.17 | 528,342 | — | — |
| 1996-03-20 | $7.20 | $13.12 | 493,221 | — | — |
| 1996-03-19 | $7.20 | $13.12 | 348,156 | — | — |
| 1996-03-18 | $7.22 | $13.17 | 955,902 | — | — |
| 1996-03-15 | $7.10 | $12.95 | 328,305 | — | — |
| 1996-03-14 | $7.12 | $12.99 | 186,294 | — | — |
| 1996-03-13 | $7.07 | $12.90 | 632,687 | — | — |
| 1996-03-12 | $7.10 | $12.95 | 1,610,985 | — | — |
| 1996-03-11 | $7.22 | $13.17 | 686,132 | — | — |
| 1996-03-08 | $7.24 | $13.21 | 1,129,980 | — | — |
| 1996-03-07 | $7.42 | $13.53 | 616,908 | — | — |
| 1996-03-06 | $7.44 | $13.57 | 377,169 | — | — |
| 1996-03-05 | $7.47 | $13.62 | 364,953 | — | — |
| 1996-03-04 | $7.49 | $13.66 | 1,203,785 | — | — |
| 1996-03-01 | $7.42 | $13.53 | 1,375,827 | — | — |
| 1996-02-29 | $7.42 | $13.53 | 1,261,811 | — | — |
| 1996-02-28 | $7.44 | $13.57 | 1,079,080 | — | — |
| 1996-02-27 | $7.44 | $13.57 | 473,370 | — | — |
| 1996-02-26 | $7.44 | $13.57 | 555,828 | — | — |
| 1996-02-23 | $7.49 | $13.66 | 1,171,718 | — | — |
| 1996-02-22 | $7.47 | $13.62 | 1,208,366 | — | — |
| 1996-02-21 | $7.51 | $13.71 | 968,118 | — | — |
| 1996-02-20 | $7.51 | $13.71 | 911,619 | — | — |
| 1996-02-16 | $7.56 | $13.80 | 319,652 | — | — |
| 1996-02-15 | $7.56 | $13.80 | 398,038 | — | — |
| 1996-02-14 | $7.59 | $13.84 | 810,328 | — | — |
| 1996-02-13 | $7.59 | $13.84 | 937,069 | — | — |
| 1996-02-12 | $7.56 | $13.80 | 368,007 | — | — |
| 1996-02-09 | $7.49 | $13.66 | 833,233 | — | — |
| 1996-02-08 | $7.49 | $13.66 | 1,983,064 | — | — |
| 1996-02-07 | $7.47 | $13.62 | 1,739,762 | — | — |
| 1996-02-06 | $7.44 | $13.57 | 1,548,378 | — | — |
| 1996-02-05 | $7.42 | $13.53 | 1,352,413 | — | — |
| 1996-02-02 | $7.44 | $13.57 | 650,502 | — | — |
| 1996-02-01 | $7.51 | $13.71 | 402,619 | — | — |
| 1996-01-31 | $7.49 | $13.66 | 571,607 | — | — |
| 1996-01-30 | $7.47 | $13.62 | 2,426,912 | — | — |
| 1996-01-29 | $7.51 | $13.71 | 2,089,954 | — | — |
| 1996-01-26 | $7.54 | $13.60 | 4,425,246 | — | — |
| 1996-01-25 | $7.56 | $13.65 | 634,214 | — | — |
| 1996-01-24 | $7.59 | $13.69 | 697,839 | — | — |
| 1996-01-23 | $7.56 | $13.65 | 886,678 | — | — |
| 1996-01-22 | $7.56 | $13.65 | 470,316 | — | — |
| 1996-01-19 | $7.59 | $13.69 | 314,562 | — | — |
| 1996-01-18 | $7.61 | $13.73 | 580,260 | — | — |
| 1996-01-17 | $7.61 | $13.73 | 1,070,936 | — | — |
| 1996-01-16 | $7.61 | $13.73 | 800,148 | — | — |
| 1996-01-15 | $7.61 | $13.73 | 93,656 | — | — |
| 1996-01-12 | $7.59 | $13.69 | 258,572 | — | — |
| 1996-01-11 | $7.59 | $13.69 | 373,606 | — | — |
| 1996-01-10 | $7.61 | $13.73 | 804,729 | — | — |
| 1996-01-09 | $7.61 | $13.73 | 408,727 | — | — |
| 1996-01-08 | $7.56 | $13.65 | 157,790 | — | — |
| 1996-01-05 | $7.54 | $13.60 | 232,104 | — | — |
| 1996-01-04 | $7.54 | $13.60 | 920,781 | — | — |
| 1996-01-03 | $7.56 | $13.65 | 443,848 | — | — |
| 1996-01-02 | $7.51 | $13.56 | 600,620 | — | — |