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
- 1996-08-22 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 | $6.92 | $6.92 | 57,300 | — | — |
| 1996-12-30 | $6.83 | $6.83 | 32,250 | — | — |
| 1996-12-27 | $6.25 | $6.25 | 750 | — | — |
| 1996-12-26 | $6.42 | $6.42 | 26,100 | — | — |
| 1996-12-24 | $6.33 | $6.33 | 11,250 | — | — |
| 1996-12-23 | $6.33 | $6.33 | 16,500 | — | — |
| 1996-12-20 | $6.42 | $6.42 | 47,700 | — | — |
| 1996-12-19 | $6.58 | $6.58 | 56,700 | — | — |
| 1996-12-18 | $6.58 | $6.58 | 15,150 | — | — |
| 1996-12-17 | $6.75 | $6.75 | 56,100 | — | — |
| 1996-12-16 | $6.92 | $6.92 | 17,250 | — | — |
| 1996-12-13 | $7.17 | $7.17 | 37,350 | — | — |
| 1996-12-12 | $6.92 | $6.92 | 32,400 | — | — |
| 1996-12-11 | $7.00 | $7.00 | 32,400 | — | — |
| 1996-12-10 | $6.92 | $6.92 | 104,250 | — | — |
| 1996-12-09 | $7.33 | $7.33 | 56,400 | — | — |
| 1996-12-06 | $7.33 | $7.33 | 50,100 | — | — |
| 1996-12-05 | $7.92 | $7.92 | 113,850 | — | — |
| 1996-12-04 | $7.25 | $7.25 | 123,600 | — | — |
| 1996-12-03 | $7.00 | $7.00 | 10,800 | — | — |
| 1996-12-02 | $7.00 | $7.00 | 23,400 | — | — |
| 1996-11-29 | $6.83 | $6.83 | 12,300 | — | — |
| 1996-11-27 | $6.75 | $6.75 | 10,050 | — | — |
| 1996-11-26 | $6.67 | $6.67 | 79,800 | — | — |
| 1996-11-25 | $6.17 | $6.17 | 71,250 | — | — |
| 1996-11-22 | $6.67 | $6.67 | 95,550 | — | — |
| 1996-11-21 | $7.17 | $7.17 | 150 | — | — |
| 1996-11-20 | $7.33 | $7.33 | 9,150 | — | — |
| 1996-11-19 | $7.17 | $7.17 | 47,700 | — | — |
| 1996-11-18 | $7.25 | $7.25 | 26,100 | — | — |
| 1996-11-15 | $7.33 | $7.33 | 31,050 | — | — |
| 1996-11-14 | $7.25 | $7.25 | 3,300 | — | — |
| 1996-11-13 | $7.25 | $7.25 | 37,650 | — | — |
| 1996-11-12 | $7.50 | $7.50 | 6,450 | — | — |
| 1996-11-11 | $7.75 | $7.75 | 15,600 | — | — |
| 1996-11-08 | $8.08 | $8.08 | 120,150 | — | — |
| 1996-11-07 | $7.75 | $7.75 | 74,700 | — | — |
| 1996-11-06 | $6.92 | $6.92 | 26,100 | — | — |
| 1996-11-05 | $7.25 | $7.25 | 46,650 | — | — |
| 1996-11-04 | $7.08 | $7.08 | 16,650 | — | — |
| 1996-11-01 | $7.33 | $7.33 | 8,850 | — | — |
| 1996-10-31 | $7.25 | $7.25 | 30,300 | — | — |
| 1996-10-30 | $7.25 | $7.25 | 36,750 | — | — |
| 1996-10-29 | $7.33 | $7.33 | 15,600 | — | — |
| 1996-10-28 | $7.25 | $7.25 | 77,700 | — | — |
| 1996-10-25 | $7.92 | $7.92 | 81,900 | — | — |
| 1996-10-24 | $8.75 | $8.75 | 151,200 | — | — |
| 1996-10-23 | $8.58 | $8.58 | 128,700 | — | — |
| 1996-10-22 | $8.25 | $8.25 | 255,600 | — | — |
| 1996-10-21 | $7.83 | $7.83 | 82,200 | — | — |
| 1996-10-18 | $7.75 | $7.75 | 315,300 | — | — |
| 1996-10-17 | $6.75 | $6.75 | 39,300 | — | — |
| 1996-10-16 | $6.58 | $6.58 | 26,700 | — | — |
| 1996-10-15 | $6.83 | $6.83 | 40,500 | — | — |
| 1996-10-14 | $6.67 | $6.67 | 45,000 | — | — |
| 1996-10-11 | $6.58 | $6.58 | 150,000 | — | — |
| 1996-10-10 | $6.42 | $6.42 | 51,150 | — | — |
| 1996-10-09 | $6.58 | $6.58 | 32,100 | — | — |
| 1996-10-08 | $6.67 | $6.67 | 32,850 | — | — |
| 1996-10-07 | $6.83 | $6.83 | 32,250 | — | — |
| 1996-10-04 | $6.50 | $6.50 | 24,300 | — | — |
| 1996-10-03 | $6.58 | $6.58 | 33,600 | — | — |
| 1996-10-02 | $6.58 | $6.58 | 14,700 | — | — |
| 1996-10-01 | $6.58 | $6.58 | 17,250 | — | — |
| 1996-09-30 | $6.75 | $6.75 | 33,000 | — | — |
| 1996-09-27 | $6.58 | $6.58 | 148,050 | — | — |
| 1996-09-26 | $6.58 | $6.58 | 60,600 | — | — |
| 1996-09-25 | $6.25 | $6.25 | 11,400 | — | — |
| 1996-09-24 | $6.50 | $6.50 | 83,400 | — | — |
| 1996-09-23 | $6.46 | $6.46 | 66,600 | — | — |
| 1996-09-20 | $6.67 | $6.67 | 85,800 | — | — |
| 1996-09-19 | $6.33 | $6.33 | 66,750 | — | — |
| 1996-09-18 | $6.33 | $6.33 | 103,200 | — | — |
| 1996-09-17 | $6.58 | $6.58 | 73,050 | — | — |
| 1996-09-16 | $6.50 | $6.50 | 128,250 | — | — |
| 1996-09-13 | $6.25 | $6.25 | 140,550 | — | — |
| 1996-09-12 | $6.00 | $6.00 | 59,850 | — | — |
| 1996-09-11 | $5.83 | $5.83 | 56,400 | — | — |
| 1996-09-10 | $5.83 | $5.83 | 40,650 | — | — |
| 1996-09-09 | $5.67 | $5.67 | 28,200 | — | — |
| 1996-09-06 | $5.71 | $5.71 | 20,250 | — | — |
| 1996-09-05 | $5.63 | $5.63 | 42,750 | — | — |
| 1996-09-04 | $5.50 | $5.50 | 39,750 | — | — |
| 1996-09-03 | $5.50 | $5.50 | 22,500 | — | — |
| 1996-08-30 | $5.63 | $5.63 | 40,350 | — | — |
| 1996-08-29 | $5.67 | $5.67 | 49,650 | — | — |
| 1996-08-28 | $5.67 | $5.67 | 74,550 | — | — |
| 1996-08-27 | $5.58 | $5.58 | 40,500 | — | — |
| 1996-08-26 | $5.42 | $5.42 | 381,450 | — | — |
| 1996-08-23 | $5.67 | $5.67 | 334,950 | — | — |
| 1996-08-22 | $5.83 | $5.83 | 488,400 | — | — |