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
- 1994-02-17 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 | $7.15 | $7.78 | 229,588 | — | — |
| 1996-12-30 | $7.13 | $7.75 | 77,781 | — | — |
| 1996-12-27 | $7.15 | $7.78 | 85,827 | — | — |
| 1996-12-26 | $7.15 | $7.78 | 16,093 | — | — |
| 1996-12-24 | $7.08 | $7.70 | 93,874 | — | — |
| 1996-12-23 | $7.04 | $7.65 | 26,821 | — | — |
| 1996-12-20 | $7.06 | $7.68 | 203,303 | — | — |
| 1996-12-19 | $7.15 | $7.78 | 185,065 | — | — |
| 1996-12-18 | $7.08 | $7.70 | 86,900 | — | — |
| 1996-12-17 | $7.08 | $7.70 | 312,197 | — | — |
| 1996-12-16 | $7.08 | $7.70 | 72,953 | — | — |
| 1996-12-13 | $7.11 | $7.73 | 433,427 | — | — |
| 1996-12-12 | $7.08 | $7.70 | 40,768 | — | — |
| 1996-12-11 | $7.13 | $7.75 | 387,832 | — | — |
| 1996-12-10 | $7.18 | $7.80 | 1,027,245 | — | — |
| 1996-12-09 | $7.13 | $7.75 | 83,682 | — | — |
| 1996-12-06 | $7.11 | $7.73 | 11,853,276 | — | — |
| 1996-12-05 | $7.13 | $7.69 | 108,893 | — | — |
| 1996-12-04 | $7.13 | $7.69 | 126,595 | — | — |
| 1996-12-03 | $7.06 | $7.62 | 285,912 | — | — |
| 1996-12-02 | $7.11 | $7.67 | 398,560 | — | — |
| 1996-11-29 | $7.22 | $7.79 | 70,807 | — | — |
| 1996-11-27 | $7.27 | $7.84 | 156,098 | — | — |
| 1996-11-26 | $7.25 | $7.82 | 122,304 | — | — |
| 1996-11-25 | $7.36 | $7.94 | 145,370 | — | — |
| 1996-11-22 | $7.32 | $7.89 | 51,496 | — | — |
| 1996-11-21 | $7.27 | $7.84 | 75,099 | — | — |
| 1996-11-20 | $7.18 | $7.74 | 248,899 | — | — |
| 1996-11-19 | $7.32 | $7.89 | 4,069,283 | — | — |
| 1996-11-18 | $7.34 | $7.92 | 74,562 | — | — |
| 1996-11-15 | $7.39 | $7.97 | 167,900 | — | — |
| 1996-11-14 | $7.27 | $7.84 | 125,522 | — | — |
| 1996-11-13 | $7.29 | $7.87 | 104,602 | — | — |
| 1996-11-12 | $7.25 | $7.82 | 915,133 | — | — |
| 1996-11-11 | $7.32 | $7.89 | 182,383 | — | — |
| 1996-11-08 | $7.36 | $7.94 | 50,960 | — | — |
| 1996-11-07 | $7.39 | $7.97 | 178,628 | — | — |
| 1996-11-06 | $7.32 | $7.89 | 221,005 | — | — |
| 1996-11-05 | $7.36 | $7.94 | 166,827 | — | — |
| 1996-11-04 | $7.41 | $7.99 | 208,131 | — | — |
| 1996-11-01 | $7.43 | $8.02 | 31,649 | — | — |
| 1996-10-31 | $7.39 | $7.97 | 65,443 | — | — |
| 1996-10-30 | $7.41 | $7.99 | 104,602 | — | — |
| 1996-10-29 | $7.32 | $7.89 | 109,430 | — | — |
| 1996-10-28 | $7.29 | $7.87 | 1,392,547 | — | — |
| 1996-10-25 | $7.29 | $7.87 | 159,853 | — | — |
| 1996-10-24 | $7.27 | $7.84 | 263,919 | — | — |
| 1996-10-23 | $7.27 | $7.84 | 263,919 | — | — |
| 1996-10-22 | $7.29 | $7.87 | 248,899 | — | — |
| 1996-10-21 | $7.27 | $7.84 | 50,960 | — | — |
| 1996-10-18 | $7.27 | $7.84 | 149,661 | — | — |
| 1996-10-17 | $7.29 | $7.87 | 57,933 | — | — |
| 1996-10-16 | $7.29 | $7.87 | 126,595 | — | — |
| 1996-10-15 | $7.27 | $7.84 | 205,449 | — | — |
| 1996-10-14 | $7.27 | $7.84 | 86,364 | — | — |
| 1996-10-11 | $7.32 | $7.89 | 60,079 | — | — |
| 1996-10-10 | $7.34 | $7.92 | 414,116 | — | — |
| 1996-10-09 | $7.29 | $7.87 | 57,397 | — | — |
| 1996-10-08 | $7.32 | $7.89 | 127,668 | — | — |
| 1996-10-07 | $7.39 | $7.97 | 55,788 | — | — |
| 1996-10-04 | $7.34 | $7.92 | 64,370 | — | — |
| 1996-10-03 | $7.41 | $7.99 | 42,377 | — | — |
| 1996-10-02 | $7.36 | $7.94 | 63,298 | — | — |
| 1996-10-01 | $7.43 | $8.02 | 21,457 | — | — |
| 1996-09-30 | $7.41 | $7.99 | 486,533 | — | — |
| 1996-09-27 | $7.41 | $7.99 | 115,330 | — | — |
| 1996-09-26 | $7.29 | $7.87 | 141,078 | — | — |
| 1996-09-25 | $7.36 | $7.94 | 536,420 | — | — |
| 1996-09-24 | $7.50 | $8.09 | 53,642 | — | — |
| 1996-09-23 | $7.55 | $8.15 | 71,880 | — | — |
| 1996-09-20 | $7.69 | $8.30 | 189,893 | — | — |
| 1996-09-19 | $7.53 | $8.12 | 33,258 | — | — |
| 1996-09-18 | $7.57 | $8.17 | 89,046 | — | — |
| 1996-09-17 | $7.62 | $8.22 | 69,198 | — | — |
| 1996-09-16 | $7.64 | $8.25 | 34,867 | — | — |
| 1996-09-13 | $7.62 | $8.22 | 77,781 | — | — |
| 1996-09-12 | $7.50 | $8.09 | 48,814 | — | — |
| 1996-09-11 | $7.41 | $7.99 | 68,125 | — | — |
| 1996-09-10 | $7.41 | $7.99 | 68,662 | — | — |
| 1996-09-09 | $7.34 | $7.92 | 71,344 | — | — |
| 1996-09-06 | $7.36 | $7.94 | 45,596 | — | — |
| 1996-09-05 | $7.41 | $7.94 | 65,980 | — | — |
| 1996-09-04 | $7.41 | $7.94 | 107,284 | — | — |
| 1996-09-03 | $7.34 | $7.86 | 105,138 | — | — |
| 1996-08-30 | $7.39 | $7.91 | 155,025 | — | — |
| 1996-08-29 | $7.39 | $7.91 | 137,324 | — | — |
| 1996-08-28 | $7.39 | $7.91 | 305,759 | — | — |
| 1996-08-27 | $7.53 | $8.06 | 142,151 | — | — |
| 1996-08-26 | $7.57 | $8.11 | 205,449 | — | — |
| 1996-08-23 | $7.57 | $8.11 | 71,880 | — | — |
| 1996-08-22 | $7.50 | $8.04 | 177,019 | — | — |
| 1996-08-21 | $7.53 | $8.06 | 249,435 | — | — |
| 1996-08-20 | $7.53 | $8.06 | 513,354 | — | — |
| 1996-08-19 | $7.50 | $8.04 | 66,516 | — | — |
| 1996-08-16 | $7.55 | $8.09 | 675,353 | — | — |
| 1996-08-15 | $7.50 | $8.04 | 163,072 | — | — |
| 1996-08-14 | $7.41 | $7.94 | 219,932 | — | — |
| 1996-08-13 | $7.27 | $7.79 | 104,066 | — | — |
| 1996-08-12 | $7.29 | $7.81 | 71,880 | — | — |
| 1996-08-09 | $7.32 | $7.84 | 298,250 | — | — |
| 1996-08-08 | $7.20 | $7.71 | 169,509 | — | — |
| 1996-08-07 | $7.22 | $7.74 | 45,596 | — | — |
| 1996-08-06 | $7.18 | $7.69 | 142,688 | — | — |
| 1996-08-05 | $7.18 | $7.69 | 210,813 | — | — |
| 1996-08-02 | $7.18 | $7.69 | 71,344 | — | — |
| 1996-08-01 | $7.13 | $7.64 | 1,122,191 | — | — |
| 1996-07-31 | $7.15 | $7.66 | 417,871 | — | — |
| 1996-07-30 | $7.15 | $7.66 | 211,350 | — | — |
| 1996-07-29 | $7.11 | $7.61 | 622,247 | — | — |
| 1996-07-26 | $7.13 | $7.64 | 85,827 | — | — |
| 1996-07-25 | $7.11 | $7.61 | 180,237 | — | — |
| 1996-07-24 | $7.08 | $7.59 | 210,813 | — | — |
| 1996-07-23 | $7.13 | $7.64 | 462,394 | — | — |
| 1996-07-22 | $7.18 | $7.69 | 280,548 | — | — |
| 1996-07-19 | $7.25 | $7.76 | 483,315 | — | — |
| 1996-07-18 | $7.25 | $7.76 | 79,390 | — | — |
| 1996-07-17 | $7.15 | $7.66 | 175,409 | — | — |
| 1996-07-16 | $7.13 | $7.64 | 1,710,107 | — | — |
| 1996-07-15 | $7.13 | $7.64 | 424,308 | — | — |
| 1996-07-12 | $7.20 | $7.71 | 208,667 | — | — |
| 1996-07-11 | $7.18 | $7.69 | 6,184,388 | — | — |
| 1996-07-10 | $7.18 | $7.69 | 292,349 | — | — |
| 1996-07-09 | $7.15 | $7.66 | 324,534 | — | — |
| 1996-07-08 | $7.18 | $7.69 | 277,866 | — | — |
| 1996-07-05 | $7.18 | $7.69 | 311,124 | — | — |
| 1996-07-03 | $7.20 | $7.71 | 254,263 | — | — |
| 1996-07-02 | $7.20 | $7.71 | 430,745 | — | — |
| 1996-07-01 | $7.08 | $7.59 | 63,834 | — | — |
| 1996-06-28 | $7.08 | $7.59 | 175,409 | — | — |
| 1996-06-27 | $6.94 | $7.44 | 877,583 | — | — |
| 1996-06-26 | $6.94 | $7.44 | 584,698 | — | — |
| 1996-06-25 | $6.99 | $7.49 | 176,482 | — | — |
| 1996-06-24 | $7.04 | $7.54 | 73,490 | — | — |
| 1996-06-21 | $7.06 | $7.56 | 237,098 | — | — |
| 1996-06-20 | $7.06 | $7.56 | 124,449 | — | — |
| 1996-06-19 | $7.06 | $7.56 | 98,165 | — | — |
| 1996-06-18 | $7.06 | $7.56 | 105,138 | — | — |
| 1996-06-17 | $7.08 | $7.59 | 148,588 | — | — |
| 1996-06-14 | $6.99 | $7.49 | 704,320 | — | — |
| 1996-06-13 | $6.97 | $7.46 | 161,462 | — | — |
| 1996-06-12 | $7.01 | $7.51 | 330,435 | — | — |
| 1996-06-11 | $6.97 | $7.46 | 1,061,039 | — | — |
| 1996-06-10 | $6.99 | $7.49 | 215,104 | — | — |
| 1996-06-07 | $7.04 | $7.54 | 779,955 | — | — |
| 1996-06-06 | $6.97 | $7.46 | 376,031 | — | — |
| 1996-06-05 | $7.01 | $7.45 | 1,945,596 | — | — |
| 1996-06-04 | $7.01 | $7.45 | 539,639 | — | — |
| 1996-06-03 | $7.01 | $7.45 | 93,874 | — | — |
| 1996-05-31 | $6.99 | $7.43 | 161,999 | — | — |
| 1996-05-30 | $6.99 | $7.43 | 221,542 | — | — |
| 1996-05-29 | $6.97 | $7.40 | 409,825 | — | — |
| 1996-05-28 | $7.01 | $7.45 | 702,174 | — | — |
| 1996-05-24 | $6.92 | $7.35 | 123,913 | — | — |
| 1996-05-23 | $6.90 | $7.33 | 174,337 | — | — |
| 1996-05-22 | $6.80 | $7.23 | 534,811 | — | — |
| 1996-05-21 | $6.90 | $7.33 | 442,010 | — | — |
| 1996-05-20 | $6.85 | $7.28 | 237,634 | — | — |
| 1996-05-17 | $6.90 | $7.33 | 588,989 | — | — |
| 1996-05-16 | $6.83 | $7.26 | 159,317 | — | — |
| 1996-05-15 | $6.85 | $7.28 | 402,315 | — | — |
| 1996-05-14 | $6.76 | $7.18 | 581,479 | — | — |
| 1996-05-13 | $6.85 | $7.28 | 967,166 | — | — |
| 1996-05-10 | $6.92 | $7.35 | 463,467 | — | — |
| 1996-05-09 | $6.99 | $7.43 | 859,345 | — | — |
| 1996-05-08 | $6.99 | $7.43 | 992,377 | — | — |
| 1996-05-07 | $6.99 | $7.43 | 801,412 | — | — |
| 1996-05-06 | $6.99 | $7.43 | 461,321 | — | — |
| 1996-05-03 | $7.04 | $7.48 | 364,766 | — | — |
| 1996-05-02 | $6.76 | $7.18 | 847,007 | — | — |
| 1996-05-01 | $6.71 | $7.13 | 846,471 | — | — |
| 1996-04-30 | $6.69 | $7.11 | 1,285,799 | — | — |
| 1996-04-29 | $6.76 | $7.18 | 1,198,363 | — | — |
| 1996-04-26 | $6.76 | $7.18 | 505,308 | — | — |
| 1996-04-25 | $6.76 | $7.18 | 744,551 | — | — |
| 1996-04-24 | $6.52 | $6.93 | 246,217 | — | — |
| 1996-04-23 | $6.59 | $7.01 | 754,207 | — | — |
| 1996-04-22 | $6.71 | $7.13 | 129,277 | — | — |
| 1996-04-19 | $6.69 | $7.11 | 368,521 | — | — |
| 1996-04-18 | $6.76 | $7.18 | 453,275 | — | — |
| 1996-04-17 | $6.78 | $7.21 | 605,618 | — | — |
| 1996-04-16 | $7.04 | $7.48 | 366,911 | — | — |
| 1996-04-15 | $6.90 | $7.33 | 80,463 | — | — |
| 1996-04-12 | $6.83 | $7.26 | 187,211 | — | — |
| 1996-04-11 | $6.87 | $7.31 | 479,560 | — | — |
| 1996-04-10 | $6.76 | $7.18 | 1,670,412 | — | — |
| 1996-04-09 | $6.92 | $7.35 | 690,909 | — | — |
| 1996-04-08 | $6.80 | $7.23 | 612,592 | — | — |
| 1996-04-04 | $6.76 | $7.18 | 453,811 | — | — |
| 1996-04-03 | $6.73 | $7.16 | 211,886 | — | — |
| 1996-04-02 | $6.80 | $7.23 | 557,341 | — | — |
| 1996-04-01 | $6.87 | $7.31 | 246,753 | — | — |
| 1996-03-29 | $6.76 | $7.18 | 272,501 | — | — |
| 1996-03-28 | $6.69 | $7.11 | 220,469 | — | — |
| 1996-03-27 | $6.66 | $7.08 | 757,962 | — | — |
| 1996-03-26 | $6.71 | $7.13 | 568,605 | — | — |
| 1996-03-25 | $6.71 | $7.13 | 156,635 | — | — |
| 1996-03-22 | $6.76 | $7.18 | 345,455 | — | — |
| 1996-03-21 | $6.76 | $7.18 | 701,638 | — | — |
| 1996-03-20 | $6.80 | $7.23 | 756,889 | — | — |
| 1996-03-19 | $6.78 | $7.21 | 405,534 | — | — |
| 1996-03-18 | $6.76 | $7.18 | 325,607 | — | — |
| 1996-03-15 | $6.78 | $7.21 | 469,368 | — | — |
| 1996-03-14 | $6.57 | $6.98 | 292,349 | — | — |
| 1996-03-13 | $6.55 | $6.96 | 169,509 | — | — |
| 1996-03-12 | $6.50 | $6.91 | 99,238 | — | — |
| 1996-03-11 | $6.55 | $6.96 | 113,185 | — | — |
| 1996-03-08 | $6.48 | $6.88 | 1,153,840 | — | — |
| 1996-03-07 | $6.55 | $6.96 | 169,509 | — | — |
| 1996-03-06 | $6.41 | $6.81 | 109,966 | — | — |
| 1996-03-05 | $6.45 | $6.80 | 197,403 | — | — |
| 1996-03-04 | $6.41 | $6.75 | 295,031 | — | — |
| 1996-03-01 | $6.36 | $6.70 | 361,547 | — | — |
| 1996-02-29 | $6.38 | $6.73 | 442,547 | — | — |
| 1996-02-28 | $6.48 | $6.83 | 158,244 | — | — |
| 1996-02-27 | $6.50 | $6.85 | 184,529 | — | — |
| 1996-02-26 | $6.50 | $6.85 | 226,906 | — | — |
| 1996-02-23 | $6.59 | $6.95 | 289,667 | — | — |
| 1996-02-22 | $6.52 | $6.88 | 296,640 | — | — |
| 1996-02-21 | $6.52 | $6.88 | 548,221 | — | — |
| 1996-02-20 | $6.50 | $6.85 | 711,293 | — | — |
| 1996-02-16 | $6.57 | $6.92 | 328,826 | — | — |
| 1996-02-15 | $6.59 | $6.95 | 256,409 | — | — |
| 1996-02-14 | $6.62 | $6.97 | 355,647 | — | — |
| 1996-02-13 | $6.64 | $7.00 | 279,475 | — | — |
| 1996-02-12 | $6.64 | $7.00 | 239,780 | — | — |
| 1996-02-09 | $6.64 | $7.00 | 278,402 | — | — |
| 1996-02-08 | $6.62 | $6.97 | 426,454 | — | — |
| 1996-02-07 | $6.64 | $7.00 | 234,952 | — | — |
| 1996-02-06 | $6.66 | $7.02 | 1,117,900 | — | — |
| 1996-02-05 | $6.71 | $7.07 | 487,606 | — | — |
| 1996-02-02 | $6.71 | $7.07 | 405,534 | — | — |
| 1996-02-01 | $6.73 | $7.10 | 812,140 | — | — |
| 1996-01-31 | $6.76 | $7.12 | 583,625 | — | — |
| 1996-01-30 | $6.71 | $7.07 | 2,162,846 | — | — |
| 1996-01-29 | $6.66 | $7.02 | 804,094 | — | — |
| 1996-01-26 | $6.71 | $7.07 | 176,482 | — | — |
| 1996-01-25 | $6.69 | $7.05 | 443,083 | — | — |
| 1996-01-24 | $6.52 | $6.88 | 267,137 | — | — |
| 1996-01-23 | $6.62 | $6.97 | 381,931 | — | — |
| 1996-01-22 | $6.66 | $7.02 | 615,810 | — | — |
| 1996-01-19 | $6.71 | $7.07 | 254,263 | — | — |
| 1996-01-18 | $6.55 | $6.90 | 300,395 | — | — |
| 1996-01-17 | $6.52 | $6.88 | 647,996 | — | — |
| 1996-01-16 | $6.52 | $6.88 | 513,890 | — | — |
| 1996-01-15 | $6.59 | $6.95 | 525,692 | — | — |
| 1996-01-12 | $6.57 | $6.92 | 171,654 | — | — |
| 1996-01-11 | $6.48 | $6.83 | 1,619,989 | — | — |
| 1996-01-10 | $6.38 | $6.73 | 697,346 | — | — |
| 1996-01-09 | $6.45 | $6.80 | 601,863 | — | — |
| 1996-01-08 | $6.45 | $6.80 | 244,608 | — | — |
| 1996-01-05 | $6.32 | $6.65 | 327,753 | — | — |
| 1996-01-04 | $6.38 | $6.73 | 794,975 | — | — |
| 1996-01-03 | $6.32 | $6.65 | 1,172,614 | — | — |
| 1996-01-02 | $6.22 | $6.56 | 852,908 | — | — |