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 | $9.51 | $12.09 | 396,281 | — | — |
| 1996-12-30 | $9.38 | $11.92 | 147,375 | — | — |
| 1996-12-27 | $9.56 | $12.15 | 222,750 | — | — |
| 1996-12-26 | $9.42 | $11.98 | 90,844 | — | — |
| 1996-12-24 | $9.47 | $12.04 | 39,094 | — | — |
| 1996-12-23 | $9.51 | $12.09 | 123,469 | — | — |
| 1996-12-20 | $9.56 | $12.15 | 341,156 | — | — |
| 1996-12-19 | $9.29 | $11.81 | 399,938 | — | — |
| 1996-12-18 | $9.24 | $11.75 | 252,281 | — | — |
| 1996-12-17 | $9.29 | $11.81 | 590,344 | — | — |
| 1996-12-16 | $9.16 | $11.64 | 279,281 | — | — |
| 1996-12-13 | $9.20 | $11.70 | 423,844 | — | — |
| 1996-12-12 | $9.24 | $11.75 | 70,875 | — | — |
| 1996-12-11 | $9.38 | $11.92 | 67,781 | — | — |
| 1996-12-10 | $9.47 | $12.04 | 442,125 | — | — |
| 1996-12-09 | $9.42 | $11.98 | 134,719 | — | — |
| 1996-12-06 | $9.42 | $11.98 | 224,719 | — | — |
| 1996-12-05 | $9.51 | $12.09 | 140,906 | — | — |
| 1996-12-04 | $9.51 | $12.09 | 81,563 | — | — |
| 1996-12-03 | $9.60 | $12.16 | 216,844 | — | — |
| 1996-12-02 | $9.60 | $12.16 | 342,000 | — | — |
| 1996-11-29 | $9.64 | $12.21 | 58,500 | — | — |
| 1996-11-27 | $9.64 | $12.21 | 280,125 | — | — |
| 1996-11-26 | $9.60 | $12.16 | 327,938 | — | — |
| 1996-11-25 | $9.73 | $12.32 | 202,219 | — | — |
| 1996-11-22 | $9.64 | $12.21 | 761,625 | — | — |
| 1996-11-21 | $9.73 | $12.32 | 336,094 | — | — |
| 1996-11-20 | $9.69 | $12.27 | 194,625 | — | — |
| 1996-11-19 | $9.78 | $12.38 | 424,969 | — | — |
| 1996-11-18 | $9.82 | $12.44 | 315,563 | — | — |
| 1996-11-15 | $9.56 | $12.10 | 165,094 | — | — |
| 1996-11-14 | $9.56 | $12.10 | 222,469 | — | — |
| 1996-11-13 | $9.42 | $11.93 | 215,156 | — | — |
| 1996-11-12 | $9.38 | $11.87 | 119,813 | — | — |
| 1996-11-11 | $9.33 | $11.82 | 187,875 | — | — |
| 1996-11-08 | $9.33 | $11.82 | 224,156 | — | — |
| 1996-11-07 | $9.38 | $11.87 | 166,781 | — | — |
| 1996-11-06 | $9.24 | $11.71 | 192,938 | — | — |
| 1996-11-05 | $9.20 | $11.65 | 209,250 | — | — |
| 1996-11-04 | $9.16 | $11.59 | 205,875 | — | — |
| 1996-11-01 | $9.11 | $11.54 | 185,344 | — | — |
| 1996-10-31 | $8.76 | $11.09 | 1,119,938 | — | — |
| 1996-10-30 | $8.89 | $11.26 | 416,813 | — | — |
| 1996-10-29 | $9.24 | $11.71 | 364,219 | — | — |
| 1996-10-28 | $9.02 | $11.42 | 201,938 | — | — |
| 1996-10-25 | $9.16 | $11.59 | 121,500 | — | — |
| 1996-10-24 | $8.89 | $11.26 | 145,969 | — | — |
| 1996-10-23 | $8.89 | $11.26 | 181,406 | — | — |
| 1996-10-22 | $8.93 | $11.31 | 524,531 | — | — |
| 1996-10-21 | $8.98 | $11.37 | 155,813 | — | — |
| 1996-10-18 | $8.93 | $11.31 | 400,500 | — | — |
| 1996-10-17 | $8.93 | $11.31 | 518,625 | — | — |
| 1996-10-16 | $8.93 | $11.31 | 360,563 | — | — |
| 1996-10-15 | $8.89 | $11.26 | 607,781 | — | — |
| 1996-10-14 | $8.89 | $11.26 | 689,625 | — | — |
| 1996-10-11 | $8.89 | $11.26 | 306,000 | — | — |
| 1996-10-10 | $8.98 | $11.37 | 78,750 | — | — |
| 1996-10-09 | $9.11 | $11.54 | 239,063 | — | — |
| 1996-10-08 | $9.11 | $11.54 | 424,125 | — | — |
| 1996-10-07 | $9.20 | $11.65 | 568,688 | — | — |
| 1996-10-04 | $9.20 | $11.65 | 381,656 | — | — |
| 1996-10-03 | $9.07 | $11.48 | 238,781 | — | — |
| 1996-10-02 | $9.07 | $11.48 | 223,594 | — | — |
| 1996-10-01 | $8.93 | $11.31 | 100,969 | — | — |
| 1996-09-30 | $8.80 | $11.14 | 226,125 | — | — |
| 1996-09-27 | $8.76 | $11.09 | 109,688 | — | — |
| 1996-09-26 | $8.71 | $11.03 | 415,688 | — | — |
| 1996-09-25 | $8.76 | $11.09 | 161,156 | — | — |
| 1996-09-24 | $8.71 | $11.03 | 417,938 | — | — |
| 1996-09-23 | $8.67 | $10.97 | 295,875 | — | — |
| 1996-09-20 | $8.71 | $11.03 | 430,313 | — | — |
| 1996-09-19 | $8.58 | $10.86 | 309,656 | — | — |
| 1996-09-18 | $8.40 | $10.64 | 261,563 | — | — |
| 1996-09-17 | $8.44 | $10.69 | 352,688 | — | — |
| 1996-09-16 | $8.44 | $10.69 | 413,719 | — | — |
| 1996-09-13 | $8.53 | $10.81 | 514,969 | — | — |
| 1996-09-12 | $8.13 | $10.30 | 128,250 | — | — |
| 1996-09-11 | $7.91 | $10.02 | 374,906 | — | — |
| 1996-09-10 | $7.91 | $10.02 | 325,125 | — | — |
| 1996-09-09 | $7.96 | $10.07 | 325,969 | — | — |
| 1996-09-06 | $7.96 | $10.07 | 401,344 | — | — |
| 1996-09-05 | $8.04 | $10.19 | 165,094 | — | — |
| 1996-09-04 | $8.00 | $10.13 | 133,313 | — | — |
| 1996-09-03 | $7.82 | $9.86 | 301,500 | — | — |
| 1996-08-30 | $7.91 | $9.97 | 143,719 | — | — |
| 1996-08-29 | $8.00 | $10.08 | 113,625 | — | — |
| 1996-08-28 | $8.09 | $10.19 | 47,813 | — | — |
| 1996-08-27 | $8.00 | $10.08 | 32,344 | — | — |
| 1996-08-26 | $7.96 | $10.02 | 312,750 | — | — |
| 1996-08-23 | $7.96 | $10.02 | 174,656 | — | — |
| 1996-08-22 | $8.00 | $10.08 | 167,625 | — | — |
| 1996-08-21 | $8.04 | $10.14 | 232,031 | — | — |
| 1996-08-20 | $8.18 | $10.30 | 124,313 | — | — |
| 1996-08-19 | $8.00 | $10.08 | 105,188 | — | — |
| 1996-08-16 | $8.09 | $10.19 | 110,813 | — | — |
| 1996-08-15 | $8.04 | $10.14 | 178,594 | — | — |
| 1996-08-14 | $7.96 | $10.02 | 102,375 | — | — |
| 1996-08-13 | $7.96 | $10.02 | 189,563 | — | — |
| 1996-08-12 | $7.87 | $9.91 | 114,469 | — | — |
| 1996-08-09 | $7.64 | $9.63 | 431,156 | — | — |
| 1996-08-08 | $7.69 | $9.69 | 155,531 | — | — |
| 1996-08-07 | $7.60 | $9.58 | 340,875 | — | — |
| 1996-08-06 | $7.60 | $9.58 | 273,938 | — | — |
| 1996-08-05 | $7.47 | $9.41 | 973,688 | — | — |
| 1996-08-02 | $7.47 | $9.41 | 334,688 | — | — |
| 1996-08-01 | $7.56 | $9.52 | 227,813 | — | — |
| 1996-07-31 | $7.47 | $9.41 | 313,031 | — | — |
| 1996-07-30 | $7.38 | $9.30 | 464,625 | — | — |
| 1996-07-29 | $7.33 | $9.24 | 143,156 | — | — |
| 1996-07-26 | $7.38 | $9.30 | 94,781 | — | — |
| 1996-07-25 | $7.33 | $9.24 | 184,219 | — | — |
| 1996-07-24 | $7.33 | $9.24 | 163,125 | — | — |
| 1996-07-23 | $7.38 | $9.30 | 749,813 | — | — |
| 1996-07-22 | $7.38 | $9.30 | 278,156 | — | — |
| 1996-07-19 | $7.47 | $9.41 | 744,188 | — | — |
| 1996-07-18 | $7.42 | $9.35 | 294,750 | — | — |
| 1996-07-17 | $7.47 | $9.41 | 285,750 | — | — |
| 1996-07-16 | $7.47 | $9.41 | 430,594 | — | — |
| 1996-07-15 | $7.47 | $9.41 | 441,000 | — | — |
| 1996-07-12 | $7.60 | $9.58 | 101,813 | — | — |
| 1996-07-11 | $7.69 | $9.69 | 293,063 | — | — |
| 1996-07-10 | $8.00 | $10.08 | 453,375 | — | — |
| 1996-07-09 | $7.87 | $9.91 | 238,500 | — | — |
| 1996-07-08 | $7.82 | $9.86 | 212,063 | — | — |
| 1996-07-05 | $8.09 | $10.19 | 69,469 | — | — |
| 1996-07-03 | $8.09 | $10.19 | 647,438 | — | — |
| 1996-07-02 | $8.13 | $10.25 | 328,219 | — | — |
| 1996-07-01 | $7.96 | $10.02 | 160,875 | — | — |
| 1996-06-28 | $7.64 | $9.63 | 145,688 | — | — |
| 1996-06-27 | $7.69 | $9.69 | 117,563 | — | — |
| 1996-06-26 | $7.56 | $9.52 | 443,250 | — | — |
| 1996-06-25 | $7.69 | $9.69 | 237,656 | — | — |
| 1996-06-24 | $7.69 | $9.69 | 383,906 | — | — |
| 1996-06-21 | $7.64 | $9.63 | 860,344 | — | — |
| 1996-06-20 | $7.73 | $9.74 | 124,875 | — | — |
| 1996-06-19 | $7.91 | $9.97 | 279,563 | — | — |
| 1996-06-18 | $7.87 | $9.91 | 233,156 | — | — |
| 1996-06-17 | $8.00 | $10.08 | 177,188 | — | — |
| 1996-06-14 | $7.87 | $9.91 | 246,094 | — | — |
| 1996-06-13 | $7.87 | $9.91 | 140,906 | — | — |
| 1996-06-12 | $7.87 | $9.91 | 296,719 | — | — |
| 1996-06-11 | $7.87 | $9.91 | 137,813 | — | — |
| 1996-06-10 | $7.82 | $9.86 | 393,188 | — | — |
| 1996-06-07 | $7.96 | $10.02 | 325,125 | — | — |
| 1996-06-06 | $8.18 | $10.30 | 373,500 | — | — |
| 1996-06-05 | $8.13 | $10.25 | 172,688 | — | — |
| 1996-06-04 | $8.09 | $10.14 | 146,813 | — | — |
| 1996-06-03 | $7.96 | $9.97 | 174,094 | — | — |
| 1996-05-31 | $7.78 | $9.75 | 341,156 | — | — |
| 1996-05-30 | $7.73 | $9.70 | 622,406 | — | — |
| 1996-05-29 | $7.69 | $9.64 | 868,219 | — | — |
| 1996-05-28 | $7.69 | $9.64 | 243,281 | — | — |
| 1996-05-24 | $7.64 | $9.58 | 569,250 | — | — |
| 1996-05-23 | $7.69 | $9.64 | 878,344 | — | — |
| 1996-05-22 | $7.73 | $9.70 | 888,469 | — | — |
| 1996-05-21 | $7.78 | $9.75 | 699,188 | — | — |
| 1996-05-20 | $7.73 | $9.70 | 522,563 | — | — |
| 1996-05-17 | $7.78 | $9.75 | 1,154,813 | — | — |
| 1996-05-16 | $7.73 | $9.70 | 489,938 | — | — |
| 1996-05-15 | $7.78 | $9.75 | 732,375 | — | — |
| 1996-05-14 | $7.91 | $9.92 | 839,531 | — | — |
| 1996-05-13 | $7.69 | $9.64 | 1,321,594 | — | — |
| 1996-05-10 | $7.69 | $9.64 | 451,969 | — | — |
| 1996-05-09 | $7.51 | $9.42 | 939,938 | — | — |
| 1996-05-08 | $7.33 | $9.19 | 846,844 | — | — |
| 1996-05-07 | $7.42 | $9.31 | 584,156 | — | — |
| 1996-05-06 | $7.73 | $9.70 | 495,563 | — | — |
| 1996-05-03 | $7.82 | $9.81 | 401,625 | — | — |
| 1996-05-02 | $7.69 | $9.64 | 395,438 | — | — |
| 1996-05-01 | $7.87 | $9.86 | 1,242,844 | — | — |
| 1996-04-30 | $7.82 | $9.81 | 449,297 | — | — |
| 1996-04-29 | $7.67 | $9.62 | 631,547 | — | — |
| 1996-04-26 | $7.53 | $9.44 | 611,297 | — | — |
| 1996-04-25 | $7.23 | $9.06 | 1,571,063 | — | — |
| 1996-04-24 | $7.44 | $9.32 | 246,797 | — | — |
| 1996-04-23 | $7.44 | $9.32 | 181,406 | — | — |
| 1996-04-22 | $7.50 | $9.40 | 434,953 | — | — |
| 1996-04-19 | $7.47 | $9.36 | 229,078 | — | — |
| 1996-04-18 | $7.44 | $9.32 | 415,125 | — | — |
| 1996-04-17 | $7.47 | $9.36 | 517,219 | — | — |
| 1996-04-16 | $7.53 | $9.44 | 216,422 | — | — |
| 1996-04-15 | $7.64 | $9.58 | 643,359 | — | — |
| 1996-04-12 | $7.67 | $9.62 | 326,531 | — | — |
| 1996-04-11 | $7.53 | $9.44 | 322,734 | — | — |
| 1996-04-10 | $7.76 | $9.73 | 583,031 | — | — |
| 1996-04-09 | $7.94 | $9.96 | 959,344 | — | — |
| 1996-04-08 | $7.70 | $9.66 | 701,578 | — | — |
| 1996-04-04 | $7.94 | $9.96 | 243,844 | — | — |
| 1996-04-03 | $7.88 | $9.88 | 253,547 | — | — |
| 1996-04-02 | $7.76 | $9.73 | 413,859 | — | — |
| 1996-04-01 | $7.64 | $9.58 | 702,422 | — | — |
| 1996-03-29 | $7.70 | $9.66 | 787,219 | — | — |
| 1996-03-28 | $7.85 | $9.84 | 382,219 | — | — |
| 1996-03-27 | $7.91 | $9.92 | 121,922 | — | — |
| 1996-03-26 | $7.94 | $9.96 | 242,578 | — | — |
| 1996-03-25 | $7.88 | $9.88 | 466,594 | — | — |
| 1996-03-22 | $7.73 | $9.70 | 253,969 | — | — |
| 1996-03-21 | $7.79 | $9.77 | 249,750 | — | — |
| 1996-03-20 | $7.79 | $9.77 | 317,672 | — | — |
| 1996-03-19 | $7.76 | $9.73 | 364,078 | — | — |
| 1996-03-18 | $7.59 | $9.51 | 572,484 | — | — |
| 1996-03-15 | $7.59 | $9.51 | 514,688 | — | — |
| 1996-03-14 | $7.50 | $9.40 | 926,438 | — | — |
| 1996-03-13 | $7.50 | $9.40 | 496,969 | — | — |
| 1996-03-12 | $7.53 | $9.44 | 208,406 | — | — |
| 1996-03-11 | $7.61 | $9.55 | 935,719 | — | — |
| 1996-03-08 | $7.82 | $9.81 | 371,672 | — | — |
| 1996-03-07 | $8.09 | $10.14 | 855,984 | — | — |
| 1996-03-06 | $8.06 | $10.10 | 699,047 | — | — |
| 1996-03-05 | $8.06 | $10.07 | 403,734 | — | — |
| 1996-03-04 | $8.06 | $10.07 | 471,234 | — | — |
| 1996-03-01 | $8.00 | $9.99 | 699,047 | — | — |
| 1996-02-29 | $8.12 | $10.14 | 237,938 | — | — |
| 1996-02-28 | $8.24 | $10.29 | 1,004,484 | — | — |
| 1996-02-27 | $8.12 | $10.14 | 597,797 | — | — |
| 1996-02-26 | $8.24 | $10.29 | 521,016 | — | — |
| 1996-02-23 | $8.21 | $10.25 | 718,453 | — | — |
| 1996-02-22 | $8.36 | $10.44 | 447,188 | — | — |
| 1996-02-21 | $8.30 | $10.36 | 796,922 | — | — |
| 1996-02-20 | $8.44 | $10.55 | 853,453 | — | — |
| 1996-02-16 | $8.50 | $10.62 | 663,188 | — | — |
| 1996-02-15 | $8.53 | $10.66 | 518,063 | — | — |
| 1996-02-14 | $8.53 | $10.66 | 450,563 | — | — |
| 1996-02-13 | $8.53 | $10.66 | 516,375 | — | — |
| 1996-02-12 | $8.62 | $10.77 | 1,760,063 | — | — |
| 1996-02-09 | $8.41 | $10.51 | 624,797 | — | — |
| 1996-02-08 | $8.36 | $10.44 | 344,250 | — | — |
| 1996-02-07 | $8.30 | $10.36 | 348,891 | — | — |
| 1996-02-06 | $8.41 | $10.51 | 378,844 | — | — |
| 1996-02-05 | $8.21 | $10.25 | 904,078 | — | — |
| 1996-02-02 | $8.36 | $10.44 | 298,266 | — | — |
| 1996-02-01 | $8.39 | $10.47 | 385,172 | — | — |
| 1996-01-31 | $8.33 | $10.40 | 580,922 | — | — |
| 1996-01-30 | $8.00 | $9.99 | 556,875 | — | — |
| 1996-01-29 | $8.06 | $10.07 | 128,672 | — | — |
| 1996-01-26 | $8.09 | $10.10 | 148,922 | — | — |
| 1996-01-25 | $8.09 | $10.10 | 113,063 | — | — |
| 1996-01-24 | $8.06 | $10.07 | 143,438 | — | — |
| 1996-01-23 | $8.03 | $10.03 | 291,094 | — | — |
| 1996-01-22 | $8.00 | $9.99 | 185,625 | — | — |
| 1996-01-19 | $7.94 | $9.92 | 167,063 | — | — |
| 1996-01-18 | $7.97 | $9.95 | 79,313 | — | — |
| 1996-01-17 | $7.97 | $9.95 | 174,656 | — | — |
| 1996-01-16 | $7.88 | $9.84 | 293,625 | — | — |
| 1996-01-15 | $7.79 | $9.73 | 567,000 | — | — |
| 1996-01-12 | $7.82 | $9.77 | 190,688 | — | — |
| 1996-01-11 | $7.85 | $9.81 | 393,188 | — | — |
| 1996-01-10 | $7.85 | $9.81 | 83,531 | — | — |
| 1996-01-09 | $8.06 | $10.07 | 147,656 | — | — |
| 1996-01-08 | $8.09 | $10.10 | 25,734 | — | — |
| 1996-01-05 | $8.15 | $10.18 | 681,328 | — | — |
| 1996-01-04 | $8.18 | $10.21 | 140,063 | — | — |
| 1996-01-03 | $8.30 | $10.36 | 215,156 | — | — |
| 1996-01-02 | $8.33 | $10.40 | 140,484 | — | — |