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
- 1996-07-19 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 | $7.53 | $7.53 | 17,600 | — | — |
| 1996-12-30 | $7.50 | $7.50 | 240,400 | — | — |
| 1996-12-27 | $7.25 | $7.25 | 8,400 | — | — |
| 1996-12-26 | $7.41 | $7.41 | 12,800 | — | — |
| 1996-12-24 | $7.25 | $7.25 | 11,200 | — | — |
| 1996-12-23 | $7.25 | $7.25 | 65,600 | — | — |
| 1996-12-20 | $7.53 | $7.53 | 45,600 | — | — |
| 1996-12-19 | $7.78 | $7.78 | 111,200 | — | — |
| 1996-12-18 | $7.75 | $7.75 | 240,400 | — | — |
| 1996-12-17 | $7.94 | $7.94 | 456,800 | — | — |
| 1996-12-16 | $7.34 | $7.34 | 350,400 | — | — |
| 1996-12-13 | $8.14 | $8.14 | 89,600 | — | — |
| 1996-12-12 | $8.25 | $8.25 | 110,000 | — | — |
| 1996-12-11 | $8.56 | $8.56 | 206,800 | — | — |
| 1996-12-10 | $9.22 | $9.22 | 116,000 | — | — |
| 1996-12-09 | $8.66 | $8.66 | 156,400 | — | — |
| 1996-12-06 | $9.13 | $9.13 | 146,400 | — | — |
| 1996-12-05 | $8.56 | $8.56 | 22,400 | — | — |
| 1996-12-04 | $8.47 | $8.47 | 30,800 | — | — |
| 1996-12-03 | $8.47 | $8.47 | 125,200 | — | — |
| 1996-12-02 | $7.97 | $7.97 | 82,000 | — | — |
| 1996-11-29 | $7.47 | $7.47 | 30,000 | — | — |
| 1996-11-27 | $7.50 | $7.50 | 78,400 | — | — |
| 1996-11-26 | $7.50 | $7.50 | 101,200 | — | — |
| 1996-11-25 | $7.50 | $7.50 | 79,200 | — | — |
| 1996-11-22 | $7.53 | $7.53 | 89,600 | — | — |
| 1996-11-21 | $7.50 | $7.50 | 244,000 | — | — |
| 1996-11-20 | $8.09 | $8.09 | 206,400 | — | — |
| 1996-11-19 | $8.16 | $8.16 | 62,400 | — | — |
| 1996-11-18 | $8.28 | $8.28 | 698,800 | — | — |
| 1996-11-15 | $8.72 | $8.72 | 94,400 | — | — |
| 1996-11-14 | $8.50 | $8.50 | 132,000 | — | — |
| 1996-11-13 | $8.31 | $8.31 | 45,200 | — | — |
| 1996-11-12 | $8.19 | $8.19 | 147,200 | — | — |
| 1996-11-11 | $8.03 | $8.03 | 183,600 | — | — |
| 1996-11-08 | $7.88 | $7.87 | 398,000 | — | — |
| 1996-11-07 | $7.38 | $7.37 | 101,200 | — | — |
| 1996-11-06 | $7.19 | $7.19 | 420,800 | — | — |
| 1996-11-05 | $7.22 | $7.22 | 100,000 | — | — |
| 1996-11-04 | $7.44 | $7.44 | 25,200 | — | — |
| 1996-11-01 | $7.44 | $7.44 | 201,200 | — | — |
| 1996-10-31 | $7.53 | $7.53 | 159,200 | — | — |
| 1996-10-30 | $7.72 | $7.72 | 47,600 | — | — |
| 1996-10-29 | $7.97 | $7.97 | 83,600 | — | — |
| 1996-10-28 | $8.13 | $8.12 | 168,000 | — | — |
| 1996-10-25 | $8.41 | $8.41 | 282,000 | — | — |
| 1996-10-24 | $8.47 | $8.47 | 979,200 | — | — |
| 1996-10-23 | $7.47 | $7.47 | 728,400 | — | — |
| 1996-10-22 | $7.06 | $7.06 | 484,400 | — | — |
| 1996-10-21 | $7.78 | $7.78 | 334,000 | — | — |
| 1996-10-18 | $8.28 | $8.28 | 160,800 | — | — |
| 1996-10-17 | $8.31 | $8.31 | 1,130,000 | — | — |
| 1996-10-16 | $8.38 | $8.37 | 101,600 | — | — |
| 1996-10-15 | $8.44 | $8.44 | 584,000 | — | — |
| 1996-10-14 | $8.38 | $8.37 | 942,400 | — | — |
| 1996-10-11 | $8.34 | $8.34 | 288,400 | — | — |
| 1996-10-10 | $8.50 | $8.50 | 480,400 | — | — |
| 1996-10-09 | $8.09 | $8.09 | 321,600 | — | — |
| 1996-10-08 | $7.94 | $7.94 | 104,800 | — | — |
| 1996-10-07 | $7.47 | $7.47 | 174,000 | — | — |
| 1996-10-04 | $7.66 | $7.66 | 124,800 | — | — |
| 1996-10-03 | $7.63 | $7.62 | 324,000 | — | — |
| 1996-10-02 | $7.69 | $7.69 | 719,200 | — | — |
| 1996-10-01 | $6.59 | $6.59 | 406,800 | — | — |
| 1996-09-30 | $6.50 | $6.50 | 473,200 | — | — |
| 1996-09-27 | $6.50 | $6.50 | 1,152,800 | — | — |
| 1996-09-26 | $6.63 | $6.62 | 777,600 | — | — |
| 1996-09-25 | $6.00 | $6.00 | 166,800 | — | — |
| 1996-09-24 | $5.88 | $5.87 | 23,200 | — | — |
| 1996-09-23 | $5.97 | $5.97 | 106,800 | — | — |
| 1996-09-20 | $6.06 | $6.06 | 545,600 | — | — |
| 1996-09-19 | $6.25 | $6.25 | 128,000 | — | — |
| 1996-09-18 | $5.94 | $5.94 | 538,000 | — | — |
| 1996-09-17 | $5.78 | $5.78 | 282,400 | — | — |
| 1996-09-16 | $5.81 | $5.81 | 714,800 | — | — |
| 1996-09-13 | $5.38 | $5.37 | 285,600 | — | — |
| 1996-09-12 | $5.47 | $5.47 | 246,000 | — | — |
| 1996-09-11 | $5.53 | $5.53 | 272,400 | — | — |
| 1996-09-10 | $5.59 | $5.59 | 442,400 | — | — |
| 1996-09-09 | $5.59 | $5.59 | 1,422,000 | — | — |
| 1996-09-06 | $4.56 | $4.56 | 6,800 | — | — |
| 1996-09-05 | $4.56 | $4.56 | 300,400 | — | — |
| 1996-09-04 | $4.53 | $4.53 | 117,600 | — | — |
| 1996-09-03 | $4.53 | $4.53 | 217,200 | — | — |
| 1996-08-30 | $4.53 | $4.53 | 259,600 | — | — |
| 1996-08-29 | $4.44 | $4.44 | 291,200 | — | — |
| 1996-08-28 | $4.47 | $4.47 | 239,600 | — | — |
| 1996-08-27 | $4.06 | $4.06 | 114,400 | — | — |
| 1996-08-26 | $4.19 | $4.19 | 173,600 | — | — |
| 1996-08-23 | $4.53 | $4.53 | 146,000 | — | — |
| 1996-08-22 | $4.56 | $4.56 | 232,400 | — | — |
| 1996-08-21 | $3.94 | $3.94 | 395,600 | — | — |
| 1996-08-20 | $4.19 | $4.19 | 35,600 | — | — |
| 1996-08-19 | $4.38 | $4.37 | 59,600 | — | — |
| 1996-08-16 | $4.53 | $4.53 | 46,400 | — | — |
| 1996-08-15 | $4.59 | $4.59 | 178,800 | — | — |
| 1996-08-14 | $4.44 | $4.44 | 185,600 | — | — |
| 1996-08-13 | $4.41 | $4.41 | 1,012,000 | — | — |
| 1996-08-12 | $4.81 | $4.81 | 730,800 | — | — |
| 1996-08-09 | $4.31 | $4.31 | 1,158,400 | — | — |
| 1996-08-08 | $4.59 | $4.59 | 1,930,800 | — | — |
| 1996-08-07 | $3.47 | $3.47 | 1,122,800 | — | — |
| 1996-08-06 | $3.19 | $3.19 | 424,400 | — | — |
| 1996-08-05 | $3.09 | $3.09 | 271,600 | — | — |
| 1996-08-02 | $3.25 | $3.25 | 422,000 | — | — |
| 1996-08-01 | $3.03 | $3.03 | 323,200 | — | — |
| 1996-07-31 | $3.03 | $3.03 | 534,800 | — | — |
| 1996-07-30 | $3.00 | $3.00 | 180,800 | — | — |
| 1996-07-29 | $3.06 | $3.06 | 329,600 | — | — |
| 1996-07-26 | $3.00 | $3.00 | 648,800 | — | — |
| 1996-07-25 | $2.78 | $2.78 | 982,800 | — | — |
| 1996-07-24 | $2.50 | $2.50 | 403,600 | — | — |
| 1996-07-23 | $2.63 | $2.62 | 2,783,600 | — | — |
| 1996-07-22 | $3.00 | $3.00 | 2,284,800 | — | — |
| 1996-07-19 | $3.09 | $3.09 | 10,988,800 | — | — |