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 | $7.94 | $10.64 | 719,611 | — | — |
| 1996-12-30 | $7.94 | $10.64 | 883,584 | — | — |
| 1996-12-27 | $7.92 | $10.61 | 635,501 | — | — |
| 1996-12-26 | $7.87 | $10.55 | 546,293 | — | — |
| 1996-12-24 | $7.68 | $10.29 | 946,454 | — | — |
| 1996-12-23 | $7.64 | $10.23 | 1,124,021 | — | — |
| 1996-12-20 | $7.72 | $10.35 | 2,077,272 | — | — |
| 1996-12-19 | $7.71 | $10.33 | 1,056,902 | — | — |
| 1996-12-18 | $7.71 | $10.33 | 1,048,406 | — | — |
| 1996-12-17 | $7.65 | $10.25 | 1,036,512 | — | — |
| 1996-12-16 | $7.55 | $10.11 | 1,204,733 | — | — |
| 1996-12-13 | $7.65 | $10.25 | 1,298,189 | — | — |
| 1996-12-12 | $7.68 | $10.29 | 1,404,389 | — | — |
| 1996-12-11 | $7.86 | $10.53 | 591,322 | — | — |
| 1996-12-10 | $7.99 | $10.70 | 955,800 | — | — |
| 1996-12-09 | $7.99 | $10.70 | 662,688 | — | — |
| 1996-12-06 | $7.97 | $10.68 | 945,605 | — | — |
| 1996-12-05 | $8.11 | $10.80 | 2,971,051 | — | — |
| 1996-12-04 | $8.22 | $10.96 | 1,604,894 | — | — |
| 1996-12-03 | $8.08 | $10.76 | 1,367,856 | — | — |
| 1996-12-02 | $8.08 | $10.76 | 1,040,760 | — | — |
| 1996-11-29 | $7.99 | $10.65 | 141,034 | — | — |
| 1996-11-27 | $7.89 | $10.51 | 577,728 | — | — |
| 1996-11-26 | $7.93 | $10.57 | 1,441,771 | — | — |
| 1996-11-25 | $8.02 | $10.68 | 1,005,077 | — | — |
| 1996-11-22 | $7.86 | $10.47 | 772,286 | — | — |
| 1996-11-21 | $7.93 | $10.57 | 992,333 | — | — |
| 1996-11-20 | $7.87 | $10.49 | 1,385,698 | — | — |
| 1996-11-19 | $7.94 | $10.59 | 896,328 | — | — |
| 1996-11-18 | $7.92 | $10.55 | 694,123 | — | — |
| 1996-11-15 | $8.00 | $10.66 | 1,063,699 | — | — |
| 1996-11-14 | $7.96 | $10.61 | 734,904 | — | — |
| 1996-11-13 | $7.96 | $10.61 | 1,320,278 | — | — |
| 1996-11-12 | $8.03 | $10.70 | 626,155 | — | — |
| 1996-11-11 | $8.02 | $10.68 | 679,680 | — | — |
| 1996-11-08 | $8.02 | $10.68 | 1,310,933 | — | — |
| 1996-11-07 | $7.92 | $10.55 | 1,183,493 | — | — |
| 1996-11-06 | $7.94 | $10.59 | 1,602,346 | — | — |
| 1996-11-05 | $7.86 | $10.47 | 2,127,398 | — | — |
| 1996-11-04 | $7.74 | $10.31 | 1,136,765 | — | — |
| 1996-11-01 | $7.75 | $10.33 | 2,271,830 | — | — |
| 1996-10-31 | $7.69 | $10.25 | 708,566 | — | — |
| 1996-10-30 | $7.67 | $10.21 | 1,304,986 | — | — |
| 1996-10-29 | $7.64 | $10.17 | 1,110,427 | — | — |
| 1996-10-28 | $7.58 | $10.10 | 675,432 | — | — |
| 1996-10-25 | $7.53 | $10.04 | 676,282 | — | — |
| 1996-10-24 | $7.61 | $10.14 | 441,792 | — | — |
| 1996-10-23 | $7.56 | $10.08 | 916,718 | — | — |
| 1996-10-22 | $7.61 | $10.14 | 1,139,314 | — | — |
| 1996-10-21 | $7.55 | $10.06 | 881,035 | — | — |
| 1996-10-18 | $7.44 | $9.92 | 1,835,986 | — | — |
| 1996-10-17 | $7.43 | $9.90 | 2,615,069 | — | — |
| 1996-10-16 | $7.37 | $9.82 | 3,434,083 | — | — |
| 1996-10-15 | $7.03 | $9.37 | 268,474 | — | — |
| 1996-10-14 | $7.02 | $9.35 | 253,181 | — | — |
| 1996-10-11 | $7.03 | $9.37 | 209,851 | — | — |
| 1996-10-10 | $7.00 | $9.33 | 351,734 | — | — |
| 1996-10-09 | $7.02 | $9.35 | 383,170 | — | — |
| 1996-10-08 | $7.15 | $9.53 | 696,672 | — | — |
| 1996-10-07 | $7.12 | $9.49 | 683,928 | — | — |
| 1996-10-04 | $7.19 | $9.59 | 614,261 | — | — |
| 1996-10-03 | $7.18 | $9.57 | 356,832 | — | — |
| 1996-10-02 | $7.12 | $9.49 | 1,230,221 | — | — |
| 1996-10-01 | $7.06 | $9.41 | 3,615,048 | — | — |
| 1996-09-30 | $7.08 | $9.43 | 1,250,611 | — | — |
| 1996-09-27 | $7.15 | $9.53 | 4,650,710 | — | — |
| 1996-09-26 | $7.05 | $9.39 | 4,428,115 | — | — |
| 1996-09-25 | $7.22 | $9.63 | 1,242,965 | — | — |
| 1996-09-24 | $7.28 | $9.70 | 1,095,134 | — | — |
| 1996-09-23 | $7.21 | $9.61 | 763,790 | — | — |
| 1996-09-20 | $7.22 | $9.63 | 812,218 | — | — |
| 1996-09-19 | $7.17 | $9.55 | 717,062 | — | — |
| 1996-09-18 | $7.15 | $9.53 | 979,589 | — | — |
| 1996-09-17 | $7.12 | $9.49 | 969,394 | — | — |
| 1996-09-16 | $7.02 | $9.35 | 757,843 | — | — |
| 1996-09-13 | $7.05 | $9.39 | 373,824 | — | — |
| 1996-09-12 | $6.99 | $9.31 | 755,294 | — | — |
| 1996-09-11 | $6.94 | $9.25 | 772,286 | — | — |
| 1996-09-10 | $6.90 | $9.19 | 617,659 | — | — |
| 1996-09-09 | $6.94 | $9.25 | 257,429 | — | — |
| 1996-09-06 | $6.89 | $9.17 | 839,405 | — | — |
| 1996-09-05 | $6.81 | $9.08 | 1,672,862 | — | — |
| 1996-09-04 | $7.02 | $9.29 | 328,795 | — | — |
| 1996-09-03 | $6.99 | $9.26 | 525,053 | — | — |
| 1996-08-30 | $6.92 | $9.16 | 850,450 | — | — |
| 1996-08-29 | $7.03 | $9.31 | 830,059 | — | — |
| 1996-08-28 | $7.08 | $9.37 | 745,949 | — | — |
| 1996-08-27 | $7.11 | $9.41 | 537,797 | — | — |
| 1996-08-26 | $7.06 | $9.35 | 352,584 | — | — |
| 1996-08-23 | $7.11 | $9.41 | 450,288 | — | — |
| 1996-08-22 | $7.12 | $9.43 | 547,142 | — | — |
| 1996-08-21 | $7.12 | $9.43 | 1,084,939 | — | — |
| 1996-08-20 | $7.17 | $9.49 | 624,456 | — | — |
| 1996-08-19 | $7.15 | $9.47 | 871,690 | — | — |
| 1996-08-16 | $7.00 | $9.28 | 621,058 | — | — |
| 1996-08-15 | $6.92 | $9.16 | 473,227 | — | — |
| 1996-08-14 | $6.87 | $9.10 | 610,862 | — | — |
| 1996-08-13 | $6.87 | $9.10 | 523,354 | — | — |
| 1996-08-12 | $6.93 | $9.18 | 673,733 | — | — |
| 1996-08-09 | $6.81 | $9.02 | 249,782 | — | — |
| 1996-08-08 | $6.83 | $9.04 | 631,253 | — | — |
| 1996-08-07 | $6.89 | $9.12 | 351,734 | — | — |
| 1996-08-06 | $6.81 | $9.02 | 406,109 | — | — |
| 1996-08-05 | $6.83 | $9.04 | 951,552 | — | — |
| 1996-08-02 | $6.84 | $9.06 | 536,947 | — | — |
| 1996-08-01 | $6.69 | $8.87 | 2,219,155 | — | — |
| 1996-07-31 | $6.59 | $8.73 | 1,588,752 | — | — |
| 1996-07-30 | $6.59 | $8.73 | 731,506 | — | — |
| 1996-07-29 | $6.58 | $8.71 | 635,501 | — | — |
| 1996-07-26 | $6.59 | $8.73 | 733,205 | — | — |
| 1996-07-25 | $6.58 | $8.71 | 1,095,134 | — | — |
| 1996-07-24 | $6.71 | $8.89 | 1,427,328 | — | — |
| 1996-07-23 | $6.56 | $8.69 | 1,031,414 | — | — |
| 1996-07-22 | $6.55 | $8.67 | 614,261 | — | — |
| 1996-07-19 | $6.52 | $8.63 | 995,731 | — | — |
| 1996-07-18 | $6.66 | $8.83 | 703,469 | — | — |
| 1996-07-17 | $6.49 | $8.59 | 872,539 | — | — |
| 1996-07-16 | $6.31 | $8.36 | 1,987,214 | — | — |
| 1996-07-15 | $6.34 | $8.40 | 694,123 | — | — |
| 1996-07-12 | $6.58 | $8.71 | 1,267,603 | — | — |
| 1996-07-11 | $6.65 | $8.81 | 695,822 | — | — |
| 1996-07-10 | $6.77 | $8.96 | 740,851 | — | — |
| 1996-07-09 | $6.68 | $8.85 | 448,589 | — | — |
| 1996-07-08 | $6.71 | $8.89 | 371,275 | — | — |
| 1996-07-05 | $6.81 | $9.02 | 271,872 | — | — |
| 1996-07-03 | $6.94 | $9.20 | 429,048 | — | — |
| 1996-07-02 | $6.93 | $9.18 | 494,467 | — | — |
| 1996-07-01 | $7.02 | $9.29 | 491,918 | — | — |
| 1996-06-28 | $7.02 | $9.29 | 591,322 | — | — |
| 1996-06-27 | $7.02 | $9.29 | 514,008 | — | — |
| 1996-06-26 | $6.93 | $9.18 | 669,485 | — | — |
| 1996-06-25 | $7.05 | $9.33 | 418,853 | — | — |
| 1996-06-24 | $7.14 | $9.45 | 388,267 | — | — |
| 1996-06-21 | $7.11 | $9.41 | 1,442,621 | — | — |
| 1996-06-20 | $7.14 | $9.45 | 1,261,656 | — | — |
| 1996-06-19 | $7.31 | $9.68 | 1,163,102 | — | — |
| 1996-06-18 | $7.25 | $9.61 | 960,048 | — | — |
| 1996-06-17 | $7.25 | $9.61 | 1,124,870 | — | — |
| 1996-06-14 | $7.24 | $9.59 | 990,634 | — | — |
| 1996-06-13 | $7.30 | $9.66 | 1,254,010 | — | — |
| 1996-06-12 | $7.24 | $9.59 | 1,592,150 | — | — |
| 1996-06-11 | $7.24 | $9.59 | 915,019 | — | — |
| 1996-06-10 | $7.25 | $9.61 | 885,283 | — | — |
| 1996-06-07 | $7.40 | $9.80 | 1,788,408 | — | — |
| 1996-06-06 | $7.27 | $9.63 | 1,405,238 | — | — |
| 1996-06-05 | $7.37 | $9.71 | 1,129,118 | — | — |
| 1996-06-04 | $7.42 | $9.76 | 1,247,213 | — | — |
| 1996-06-03 | $7.43 | $9.78 | 2,124,850 | — | — |
| 1996-05-31 | $7.17 | $9.43 | 1,168,200 | — | — |
| 1996-05-30 | $7.08 | $9.32 | 1,310,933 | — | — |
| 1996-05-29 | $6.93 | $9.13 | 1,093,435 | — | — |
| 1996-05-28 | $7.03 | $9.26 | 558,187 | — | — |
| 1996-05-24 | $7.08 | $9.32 | 643,147 | — | — |
| 1996-05-23 | $7.09 | $9.34 | 568,382 | — | — |
| 1996-05-22 | $7.19 | $9.47 | 706,867 | — | — |
| 1996-05-21 | $7.15 | $9.42 | 928,613 | — | — |
| 1996-05-20 | $7.12 | $9.38 | 1,143,562 | — | — |
| 1996-05-17 | $7.05 | $9.28 | 1,061,150 | — | — |
| 1996-05-16 | $6.94 | $9.14 | 490,219 | — | — |
| 1996-05-15 | $6.96 | $9.16 | 706,018 | — | — |
| 1996-05-14 | $6.94 | $9.14 | 756,144 | — | — |
| 1996-05-13 | $7.05 | $9.28 | 566,683 | — | — |
| 1996-05-10 | $6.99 | $9.20 | 807,120 | — | — |
| 1996-05-09 | $6.78 | $8.93 | 541,195 | — | — |
| 1996-05-08 | $6.89 | $9.07 | 787,579 | — | — |
| 1996-05-07 | $6.93 | $9.13 | 948,154 | — | — |
| 1996-05-06 | $6.89 | $9.07 | 670,334 | — | — |
| 1996-05-03 | $6.83 | $8.99 | 1,843,632 | — | — |
| 1996-05-02 | $6.80 | $8.95 | 824,962 | — | — |
| 1996-05-01 | $6.84 | $9.01 | 869,141 | — | — |
| 1996-04-30 | $6.71 | $8.83 | 461,333 | — | — |
| 1996-04-29 | $6.69 | $8.82 | 389,117 | — | — |
| 1996-04-26 | $6.72 | $8.85 | 766,339 | — | — |
| 1996-04-25 | $6.72 | $8.85 | 895,478 | — | — |
| 1996-04-24 | $6.65 | $8.76 | 1,043,309 | — | — |
| 1996-04-23 | $6.71 | $8.83 | 1,510,589 | — | — |
| 1996-04-22 | $6.47 | $8.52 | 1,457,064 | — | — |
| 1996-04-19 | $6.46 | $8.51 | 648,245 | — | — |
| 1996-04-18 | $6.46 | $8.51 | 830,909 | — | — |
| 1996-04-17 | $6.41 | $8.45 | 797,774 | — | — |
| 1996-04-16 | $6.41 | $8.45 | 695,822 | — | — |
| 1996-04-15 | $6.41 | $8.45 | 313,502 | — | — |
| 1996-04-12 | $6.34 | $8.35 | 627,854 | — | — |
| 1996-04-11 | $6.37 | $8.39 | 751,046 | — | — |
| 1996-04-10 | $6.37 | $8.39 | 895,478 | — | — |
| 1996-04-09 | $6.37 | $8.39 | 689,026 | — | — |
| 1996-04-08 | $6.37 | $8.39 | 901,426 | — | — |
| 1996-04-04 | $6.47 | $8.52 | 946,454 | — | — |
| 1996-04-03 | $6.49 | $8.54 | 687,326 | — | — |
| 1996-04-02 | $6.55 | $8.62 | 843,653 | — | — |
| 1996-04-01 | $6.55 | $8.62 | 564,134 | — | — |
| 1996-03-29 | $6.50 | $8.56 | 1,477,454 | — | — |
| 1996-03-28 | $6.65 | $8.76 | 732,355 | — | — |
| 1996-03-27 | $6.52 | $8.58 | 717,062 | — | — |
| 1996-03-26 | $6.58 | $8.66 | 661,838 | — | — |
| 1996-03-25 | $6.56 | $8.64 | 476,626 | — | — |
| 1996-03-22 | $6.50 | $8.56 | 448,589 | — | — |
| 1996-03-21 | $6.44 | $8.49 | 915,869 | — | — |
| 1996-03-20 | $6.53 | $8.60 | 1,214,928 | — | — |
| 1996-03-19 | $6.59 | $8.68 | 1,777,363 | — | — |
| 1996-03-18 | $6.62 | $8.72 | 1,376,352 | — | — |
| 1996-03-15 | $6.64 | $8.74 | 1,660,968 | — | — |
| 1996-03-14 | $6.65 | $8.76 | 1,270,152 | — | — |
| 1996-03-13 | $6.49 | $8.54 | 660,989 | — | — |
| 1996-03-12 | $6.59 | $8.68 | 1,164,802 | — | — |
| 1996-03-11 | $6.43 | $8.47 | 1,167,350 | — | — |
| 1996-03-08 | $6.39 | $8.41 | 1,042,459 | — | — |
| 1996-03-07 | $6.49 | $8.54 | 870,840 | — | — |
| 1996-03-06 | $6.50 | $8.56 | 837,706 | — | — |
| 1996-03-05 | $6.58 | $8.60 | 755,294 | — | — |
| 1996-03-04 | $6.64 | $8.68 | 1,116,374 | — | — |
| 1996-03-01 | $6.30 | $8.24 | 919,267 | — | — |
| 1996-02-29 | $6.33 | $8.28 | 621,907 | — | — |
| 1996-02-28 | $6.33 | $8.28 | 1,361,909 | — | — |
| 1996-02-27 | $6.30 | $8.24 | 653,342 | — | — |
| 1996-02-26 | $6.25 | $8.18 | 641,448 | — | — |
| 1996-02-23 | $6.30 | $8.24 | 681,379 | — | — |
| 1996-02-22 | $6.24 | $8.16 | 1,320,278 | — | — |
| 1996-02-21 | $6.19 | $8.10 | 1,406,088 | — | — |
| 1996-02-20 | $6.16 | $8.07 | 1,049,256 | — | — |
| 1996-02-16 | $6.16 | $8.07 | 657,590 | — | — |
| 1996-02-15 | $6.16 | $8.07 | 1,237,018 | — | — |
| 1996-02-14 | $6.18 | $8.08 | 468,130 | — | — |
| 1996-02-13 | $6.25 | $8.18 | 1,677,960 | — | — |
| 1996-02-12 | $6.14 | $8.03 | 652,493 | — | — |
| 1996-02-09 | $6.14 | $8.03 | 524,203 | — | — |
| 1996-02-08 | $6.12 | $8.01 | 490,219 | — | — |
| 1996-02-07 | $6.08 | $7.95 | 982,138 | — | — |
| 1996-02-06 | $6.09 | $7.97 | 634,651 | — | — |
| 1996-02-05 | $5.90 | $7.72 | 587,923 | — | — |
| 1996-02-02 | $5.89 | $7.70 | 773,986 | — | — |
| 1996-02-01 | $5.91 | $7.74 | 2,019,499 | — | — |
| 1996-01-31 | $5.94 | $7.78 | 858,946 | — | — |
| 1996-01-30 | $5.80 | $7.58 | 1,407,787 | — | — |
| 1996-01-29 | $5.87 | $7.68 | 696,672 | — | — |
| 1996-01-26 | $5.94 | $7.78 | 910,771 | — | — |
| 1996-01-25 | $5.83 | $7.62 | 1,040,760 | — | — |
| 1996-01-24 | $5.87 | $7.68 | 3,614,198 | — | — |
| 1996-01-23 | $5.72 | $7.49 | 931,162 | — | — |
| 1996-01-22 | $5.84 | $7.64 | 897,178 | — | — |
| 1996-01-19 | $5.87 | $7.68 | 1,418,832 | — | — |
| 1996-01-18 | $5.78 | $7.56 | 1,199,635 | — | — |
| 1996-01-17 | $5.72 | $7.49 | 1,133,366 | — | — |
| 1996-01-16 | $5.89 | $7.70 | 1,982,966 | — | — |
| 1996-01-15 | $5.91 | $7.74 | 679,680 | — | — |
| 1996-01-12 | $5.93 | $7.76 | 1,818,144 | — | — |
| 1996-01-11 | $6.00 | $7.85 | 805,421 | — | — |
| 1996-01-10 | $6.03 | $7.89 | 1,554,768 | — | — |
| 1996-01-09 | $6.03 | $7.89 | 1,746,778 | — | — |
| 1996-01-08 | $6.11 | $7.99 | 281,218 | — | — |
| 1996-01-05 | $6.14 | $8.03 | 973,642 | — | — |
| 1996-01-04 | $6.18 | $8.08 | 1,084,090 | — | — |
| 1996-01-03 | $6.18 | $8.08 | 3,367,814 | — | — |
| 1996-01-02 | $6.21 | $8.12 | 935,410 | — | — |