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
- 1996-07-03 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 | $8.50 | $8.50 | 198,000 | — | — |
| 1996-12-30 | $8.54 | $8.54 | 23,400 | — | — |
| 1996-12-27 | $8.50 | $8.50 | 71,400 | — | — |
| 1996-12-26 | $8.52 | $8.52 | 127,500 | — | — |
| 1996-12-24 | $8.50 | $8.50 | 42,900 | — | — |
| 1996-12-23 | $8.48 | $8.48 | 18,600 | — | — |
| 1996-12-20 | $8.50 | $8.50 | 76,500 | — | — |
| 1996-12-19 | $8.52 | $8.52 | 131,400 | — | — |
| 1996-12-18 | $8.38 | $8.37 | 318,900 | — | — |
| 1996-12-17 | $8.42 | $8.42 | 321,600 | — | — |
| 1996-12-16 | $8.38 | $8.37 | 171,300 | — | — |
| 1996-12-13 | $8.50 | $8.50 | 82,800 | — | — |
| 1996-12-12 | $8.46 | $8.46 | 179,400 | — | — |
| 1996-12-11 | $8.67 | $8.67 | 105,600 | — | — |
| 1996-12-10 | $8.75 | $8.75 | 136,500 | — | — |
| 1996-12-09 | $8.67 | $8.67 | 50,400 | — | — |
| 1996-12-06 | $8.63 | $8.62 | 184,800 | — | — |
| 1996-12-05 | $8.71 | $8.71 | 19,500 | — | — |
| 1996-12-04 | $8.79 | $8.79 | 143,100 | — | — |
| 1996-12-03 | $8.83 | $8.83 | 139,500 | — | — |
| 1996-12-02 | $8.63 | $8.62 | 249,600 | — | — |
| 1996-11-29 | $8.58 | $8.58 | 31,800 | — | — |
| 1996-11-27 | $8.50 | $8.50 | 640,800 | — | — |
| 1996-11-26 | $8.50 | $8.50 | 143,100 | — | — |
| 1996-11-25 | $8.58 | $8.58 | 159,000 | — | — |
| 1996-11-22 | $8.52 | $8.52 | 205,200 | — | — |
| 1996-11-21 | $8.46 | $8.46 | 105,600 | — | — |
| 1996-11-20 | $8.58 | $8.58 | 139,200 | — | — |
| 1996-11-19 | $8.58 | $8.58 | 147,600 | — | — |
| 1996-11-18 | $8.58 | $8.58 | 196,500 | — | — |
| 1996-11-15 | $8.58 | $8.58 | 354,300 | — | — |
| 1996-11-14 | $8.58 | $8.58 | 245,700 | — | — |
| 1996-11-13 | $8.54 | $8.54 | 432,600 | — | — |
| 1996-11-12 | $8.54 | $8.54 | 73,200 | — | — |
| 1996-11-11 | $8.46 | $8.46 | 147,000 | — | — |
| 1996-11-08 | $8.38 | $8.37 | 413,100 | — | — |
| 1996-11-07 | $8.38 | $8.37 | 168,000 | — | — |
| 1996-11-06 | $8.33 | $8.33 | 560,400 | — | — |
| 1996-11-05 | $8.17 | $8.17 | 189,600 | — | — |
| 1996-11-04 | $8.13 | $8.12 | 75,300 | — | — |
| 1996-11-01 | $8.17 | $8.17 | 288,900 | — | — |
| 1996-10-31 | $8.13 | $8.12 | 329,100 | — | — |
| 1996-10-30 | $8.13 | $8.12 | 142,800 | — | — |
| 1996-10-29 | $8.08 | $8.08 | 54,900 | — | — |
| 1996-10-28 | $8.06 | $8.06 | 26,700 | — | — |
| 1996-10-25 | $8.08 | $8.08 | 435,000 | — | — |
| 1996-10-24 | $8.08 | $8.08 | 342,000 | — | — |
| 1996-10-23 | $8.08 | $8.08 | 139,500 | — | — |
| 1996-10-22 | $8.00 | $8.00 | 202,200 | — | — |
| 1996-10-21 | $8.04 | $8.04 | 153,600 | — | — |
| 1996-10-18 | $8.02 | $8.02 | 178,200 | — | — |
| 1996-10-17 | $8.04 | $8.04 | 199,200 | — | — |
| 1996-10-16 | $8.02 | $8.02 | 98,100 | — | — |
| 1996-10-15 | $8.00 | $8.00 | 84,900 | — | — |
| 1996-10-14 | $8.04 | $8.04 | 83,700 | — | — |
| 1996-10-11 | $8.08 | $8.08 | 200,100 | — | — |
| 1996-10-10 | $8.04 | $8.04 | 747,300 | — | — |
| 1996-10-09 | $7.93 | $7.93 | 449,700 | — | — |
| 1996-10-08 | $7.83 | $7.83 | 156,900 | — | — |
| 1996-10-07 | $7.90 | $7.90 | 10,800 | — | — |
| 1996-10-04 | $7.88 | $7.87 | 82,800 | — | — |
| 1996-10-03 | $7.88 | $7.87 | 220,500 | — | — |
| 1996-10-02 | $7.83 | $7.83 | 262,200 | — | — |
| 1996-10-01 | $7.90 | $7.90 | 269,100 | — | — |
| 1996-09-30 | $7.96 | $7.96 | 112,800 | — | — |
| 1996-09-27 | $7.96 | $7.96 | 86,100 | — | — |
| 1996-09-26 | $7.96 | $7.96 | 203,100 | — | — |
| 1996-09-25 | $7.88 | $7.87 | 162,900 | — | — |
| 1996-09-24 | $7.88 | $7.87 | 252,300 | — | — |
| 1996-09-23 | $7.79 | $7.79 | 464,400 | — | — |
| 1996-09-20 | $7.63 | $7.62 | 340,200 | — | — |
| 1996-09-19 | $7.67 | $7.67 | 435,300 | — | — |
| 1996-09-18 | $7.63 | $7.62 | 473,100 | — | — |
| 1996-09-17 | $7.46 | $7.46 | 393,900 | — | — |
| 1996-09-16 | $7.58 | $7.58 | 76,500 | — | — |
| 1996-09-13 | $7.58 | $7.58 | 223,500 | — | — |
| 1996-09-12 | $7.52 | $7.52 | 100,500 | — | — |
| 1996-09-11 | $7.58 | $7.58 | 57,000 | — | — |
| 1996-09-10 | $7.54 | $7.54 | 129,000 | — | — |
| 1996-09-09 | $7.58 | $7.58 | 156,300 | — | — |
| 1996-09-06 | $7.50 | $7.50 | 30,000 | — | — |
| 1996-09-05 | $7.63 | $7.62 | 600,300 | — | — |
| 1996-09-04 | $7.63 | $7.62 | 393,300 | — | — |
| 1996-09-03 | $7.52 | $7.52 | 192,000 | — | — |
| 1996-08-30 | $7.58 | $7.58 | 1,018,800 | — | — |
| 1996-08-29 | $7.56 | $7.56 | 1,035,600 | — | — |
| 1996-08-28 | $7.58 | $7.58 | 323,100 | — | — |
| 1996-08-27 | $7.50 | $7.50 | 320,400 | — | — |
| 1996-08-26 | $7.50 | $7.50 | 375,900 | — | — |
| 1996-08-23 | $7.38 | $7.37 | 1,244,400 | — | — |
| 1996-08-22 | $7.42 | $7.42 | 1,324,800 | — | — |
| 1996-08-21 | $7.29 | $7.29 | 708,600 | — | — |
| 1996-08-20 | $7.21 | $7.21 | 526,800 | — | — |
| 1996-08-19 | $7.17 | $7.17 | 478,500 | — | — |
| 1996-08-16 | $7.08 | $7.08 | 607,500 | — | — |
| 1996-08-15 | $7.00 | $7.00 | 428,400 | — | — |
| 1996-08-14 | $7.00 | $7.00 | 283,800 | — | — |
| 1996-08-13 | $7.00 | $7.00 | 248,700 | — | — |
| 1996-08-12 | $7.08 | $7.08 | 279,900 | — | — |
| 1996-08-09 | $7.06 | $7.06 | 156,900 | — | — |
| 1996-08-08 | $7.08 | $7.08 | 512,700 | — | — |
| 1996-08-07 | $7.04 | $7.04 | 610,800 | — | — |
| 1996-08-06 | $6.98 | $6.98 | 504,300 | — | — |
| 1996-08-05 | $6.96 | $6.96 | 473,400 | — | — |
| 1996-08-02 | $7.00 | $7.00 | 1,046,400 | — | — |
| 1996-08-01 | $6.81 | $6.81 | 683,700 | — | — |
| 1996-07-31 | $6.71 | $6.71 | 449,100 | — | — |
| 1996-07-30 | $6.75 | $6.75 | 310,200 | — | — |
| 1996-07-29 | $6.67 | $6.67 | 916,500 | — | — |
| 1996-07-26 | $6.67 | $6.67 | 619,200 | — | — |
| 1996-07-25 | $6.67 | $6.67 | 837,000 | — | — |
| 1996-07-24 | $6.67 | $6.67 | 402,600 | — | — |
| 1996-07-23 | $6.58 | $6.58 | 455,700 | — | — |
| 1996-07-22 | $6.58 | $6.58 | 169,200 | — | — |
| 1996-07-19 | $6.54 | $6.54 | 345,900 | — | — |
| 1996-07-18 | $6.56 | $6.56 | 232,800 | — | — |
| 1996-07-17 | $6.56 | $6.56 | 177,900 | — | — |
| 1996-07-16 | $6.54 | $6.54 | 963,600 | — | — |
| 1996-07-15 | $6.58 | $6.58 | 1,177,500 | — | — |
| 1996-07-12 | $6.71 | $6.71 | 972,000 | — | — |
| 1996-07-11 | $6.63 | $6.62 | 1,560,300 | — | — |
| 1996-07-10 | $6.71 | $6.71 | 2,501,100 | — | — |
| 1996-07-09 | $6.79 | $6.79 | 969,900 | — | — |
| 1996-07-08 | $6.92 | $6.92 | 825,900 | — | — |
| 1996-07-05 | $6.96 | $6.96 | 591,900 | — | — |
| 1996-07-03 | $7.08 | $7.08 | 8,223,300 | — | — |