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 | $7.39 | $7.97 | 966,375 | — | — |
| 1996-12-30 | $7.50 | $8.09 | 1,192,050 | — | — |
| 1996-12-27 | $7.56 | $8.13 | 1,593,000 | — | — |
| 1996-12-26 | $7.50 | $8.07 | 844,200 | — | — |
| 1996-12-24 | $7.67 | $8.25 | 247,725 | — | — |
| 1996-12-23 | $7.67 | $8.25 | 1,059,525 | — | — |
| 1996-12-20 | $7.67 | $8.25 | 2,125,575 | — | — |
| 1996-12-19 | $7.56 | $8.13 | 1,157,175 | — | — |
| 1996-12-18 | $7.50 | $8.07 | 1,151,775 | — | — |
| 1996-12-17 | $7.56 | $8.13 | 2,088,900 | — | — |
| 1996-12-16 | $7.33 | $7.89 | 1,816,200 | — | — |
| 1996-12-13 | $7.61 | $8.19 | 2,788,650 | — | — |
| 1996-12-12 | $7.11 | $7.65 | 1,719,450 | — | — |
| 1996-12-11 | $7.00 | $7.53 | 1,573,875 | — | — |
| 1996-12-10 | $7.06 | $7.59 | 4,073,625 | — | — |
| 1996-12-09 | $6.56 | $7.05 | 1,519,425 | — | — |
| 1996-12-06 | $6.22 | $6.69 | 2,303,775 | — | — |
| 1996-12-05 | $6.50 | $6.99 | 767,700 | — | — |
| 1996-12-04 | $6.56 | $7.05 | 1,166,400 | — | — |
| 1996-12-03 | $6.50 | $6.99 | 1,151,325 | — | — |
| 1996-12-02 | $6.50 | $6.99 | 893,700 | — | — |
| 1996-11-29 | $6.56 | $7.05 | 347,850 | — | — |
| 1996-11-27 | $6.61 | $7.11 | 1,049,175 | — | — |
| 1996-11-26 | $6.56 | $7.05 | 892,350 | — | — |
| 1996-11-25 | $6.78 | $7.29 | 1,484,775 | — | — |
| 1996-11-22 | $6.61 | $7.11 | 595,575 | — | — |
| 1996-11-21 | $6.72 | $7.23 | 766,350 | — | — |
| 1996-11-20 | $6.72 | $7.23 | 818,775 | — | — |
| 1996-11-19 | $6.83 | $7.35 | 515,475 | — | — |
| 1996-11-18 | $6.72 | $7.23 | 892,800 | — | — |
| 1996-11-15 | $6.78 | $7.29 | 876,150 | — | — |
| 1996-11-14 | $6.78 | $7.29 | 837,900 | — | — |
| 1996-11-13 | $6.72 | $7.23 | 797,625 | — | — |
| 1996-11-12 | $6.72 | $7.23 | 1,009,125 | — | — |
| 1996-11-11 | $6.83 | $7.35 | 1,309,275 | — | — |
| 1996-11-08 | $7.00 | $7.53 | 1,168,200 | — | — |
| 1996-11-07 | $6.83 | $7.35 | 647,550 | — | — |
| 1996-11-06 | $6.89 | $7.41 | 897,075 | — | — |
| 1996-11-05 | $6.61 | $7.11 | 554,400 | — | — |
| 1996-11-04 | $6.56 | $7.05 | 647,325 | — | — |
| 1996-11-01 | $6.72 | $7.23 | 639,675 | — | — |
| 1996-10-31 | $6.72 | $7.23 | 1,047,825 | — | — |
| 1996-10-30 | $6.44 | $6.93 | 807,750 | — | — |
| 1996-10-29 | $6.56 | $7.05 | 1,338,075 | — | — |
| 1996-10-28 | $6.61 | $7.11 | 974,250 | — | — |
| 1996-10-25 | $6.94 | $7.47 | 1,359,900 | — | — |
| 1996-10-24 | $6.78 | $7.29 | 2,218,950 | — | — |
| 1996-10-23 | $6.50 | $6.99 | 1,221,525 | — | — |
| 1996-10-22 | $6.67 | $7.17 | 998,775 | — | — |
| 1996-10-21 | $6.61 | $7.11 | 1,816,875 | — | — |
| 1996-10-18 | $6.83 | $7.35 | 1,216,575 | — | — |
| 1996-10-17 | $6.78 | $7.29 | 861,975 | — | — |
| 1996-10-16 | $6.83 | $7.35 | 739,575 | — | — |
| 1996-10-15 | $6.78 | $7.29 | 1,175,400 | — | — |
| 1996-10-14 | $6.83 | $7.35 | 713,475 | — | — |
| 1996-10-11 | $6.89 | $7.41 | 840,825 | — | — |
| 1996-10-10 | $6.89 | $7.41 | 940,950 | — | — |
| 1996-10-09 | $7.00 | $7.53 | 561,150 | — | — |
| 1996-10-08 | $7.11 | $7.65 | 712,800 | — | — |
| 1996-10-07 | $7.22 | $7.77 | 928,575 | — | — |
| 1996-10-04 | $7.39 | $7.95 | 594,450 | — | — |
| 1996-10-03 | $7.39 | $7.95 | 630,450 | — | — |
| 1996-10-02 | $7.33 | $7.89 | 1,062,000 | — | — |
| 1996-10-01 | $7.50 | $8.07 | 1,239,750 | — | — |
| 1996-09-30 | $7.61 | $8.19 | 1,226,700 | — | — |
| 1996-09-27 | $7.61 | $8.19 | 1,140,975 | — | — |
| 1996-09-26 | $7.61 | $8.19 | 1,273,950 | — | — |
| 1996-09-25 | $7.33 | $7.87 | 1,504,575 | — | — |
| 1996-09-24 | $7.17 | $7.69 | 799,650 | — | — |
| 1996-09-23 | $7.06 | $7.57 | 526,275 | — | — |
| 1996-09-20 | $7.17 | $7.69 | 1,532,475 | — | — |
| 1996-09-19 | $7.17 | $7.69 | 935,775 | — | — |
| 1996-09-18 | $7.11 | $7.63 | 848,925 | — | — |
| 1996-09-17 | $7.06 | $7.57 | 834,075 | — | — |
| 1996-09-16 | $7.11 | $7.63 | 659,475 | — | — |
| 1996-09-13 | $7.17 | $7.69 | 842,850 | — | — |
| 1996-09-12 | $7.22 | $7.75 | 812,700 | — | — |
| 1996-09-11 | $7.39 | $7.93 | 353,700 | — | — |
| 1996-09-10 | $7.28 | $7.81 | 717,525 | — | — |
| 1996-09-09 | $7.28 | $7.81 | 994,275 | — | — |
| 1996-09-06 | $7.39 | $7.93 | 844,650 | — | — |
| 1996-09-05 | $7.28 | $7.81 | 686,025 | — | — |
| 1996-09-04 | $7.22 | $7.75 | 387,225 | — | — |
| 1996-09-03 | $7.22 | $7.75 | 684,225 | — | — |
| 1996-08-30 | $7.28 | $7.81 | 369,900 | — | — |
| 1996-08-29 | $7.44 | $7.99 | 616,500 | — | — |
| 1996-08-28 | $7.61 | $8.17 | 811,350 | — | — |
| 1996-08-27 | $7.44 | $7.99 | 829,800 | — | — |
| 1996-08-26 | $7.39 | $7.93 | 889,875 | — | — |
| 1996-08-23 | $7.33 | $7.87 | 1,530,900 | — | — |
| 1996-08-22 | $6.89 | $7.39 | 1,011,150 | — | — |
| 1996-08-21 | $6.67 | $7.15 | 584,775 | — | — |
| 1996-08-20 | $6.72 | $7.21 | 445,950 | — | — |
| 1996-08-19 | $6.72 | $7.21 | 878,850 | — | — |
| 1996-08-16 | $6.67 | $7.15 | 445,275 | — | — |
| 1996-08-15 | $6.78 | $7.27 | 850,950 | — | — |
| 1996-08-14 | $6.78 | $7.27 | 544,725 | — | — |
| 1996-08-13 | $6.78 | $7.27 | 612,000 | — | — |
| 1996-08-12 | $6.94 | $7.45 | 544,050 | — | — |
| 1996-08-09 | $6.78 | $7.27 | 524,025 | — | — |
| 1996-08-08 | $6.83 | $7.33 | 415,575 | — | — |
| 1996-08-07 | $6.83 | $7.33 | 754,650 | — | — |
| 1996-08-06 | $6.83 | $7.33 | 997,200 | — | — |
| 1996-08-05 | $6.67 | $7.15 | 992,025 | — | — |
| 1996-08-02 | $7.06 | $7.57 | 610,650 | — | — |
| 1996-08-01 | $6.94 | $7.45 | 818,550 | — | — |
| 1996-07-31 | $6.67 | $7.15 | 539,550 | — | — |
| 1996-07-30 | $6.67 | $7.15 | 800,100 | — | — |
| 1996-07-29 | $6.67 | $7.15 | 492,075 | — | — |
| 1996-07-26 | $6.78 | $7.27 | 1,122,750 | — | — |
| 1996-07-25 | $6.61 | $7.09 | 802,350 | — | — |
| 1996-07-24 | $6.61 | $7.09 | 1,413,000 | — | — |
| 1996-07-23 | $6.78 | $7.27 | 1,142,775 | — | — |
| 1996-07-22 | $7.22 | $7.75 | 939,825 | — | — |
| 1996-07-19 | $7.33 | $7.87 | 2,085,300 | — | — |
| 1996-07-18 | $7.00 | $7.51 | 3,232,800 | — | — |
| 1996-07-17 | $6.44 | $6.91 | 2,631,825 | — | — |
| 1996-07-16 | $6.67 | $7.15 | 2,866,050 | — | — |
| 1996-07-15 | $6.56 | $7.03 | 2,069,775 | — | — |
| 1996-07-12 | $7.00 | $7.51 | 1,216,575 | — | — |
| 1996-07-11 | $6.94 | $7.45 | 1,585,350 | — | — |
| 1996-07-10 | $6.94 | $7.45 | 2,238,525 | — | — |
| 1996-07-09 | $7.17 | $7.69 | 1,586,700 | — | — |
| 1996-07-08 | $7.28 | $7.81 | 1,968,750 | — | — |
| 1996-07-05 | $7.33 | $7.87 | 934,425 | — | — |
| 1996-07-03 | $7.33 | $7.87 | 2,357,100 | — | — |
| 1996-07-02 | $7.39 | $7.93 | 3,969,000 | — | — |
| 1996-07-01 | $7.67 | $8.23 | 1,408,725 | — | — |
| 1996-06-28 | $7.72 | $8.29 | 2,560,050 | — | — |
| 1996-06-27 | $7.50 | $8.05 | 3,200,850 | — | — |
| 1996-06-26 | $7.61 | $8.17 | 2,411,100 | — | — |
| 1996-06-25 | $8.06 | $8.62 | 1,531,800 | — | — |
| 1996-06-24 | $8.22 | $8.80 | 1,436,850 | — | — |
| 1996-06-21 | $8.28 | $8.86 | 5,846,175 | — | — |
| 1996-06-20 | $8.61 | $9.22 | 945,000 | — | — |
| 1996-06-19 | $8.78 | $9.40 | 1,345,275 | — | — |
| 1996-06-18 | $8.83 | $9.46 | 1,784,925 | — | — |
| 1996-06-17 | $8.67 | $9.28 | 808,650 | — | — |
| 1996-06-14 | $8.83 | $9.46 | 2,098,350 | — | — |
| 1996-06-13 | $8.83 | $9.46 | 1,509,975 | — | — |
| 1996-06-12 | $8.61 | $9.22 | 945,900 | — | — |
| 1996-06-11 | $8.50 | $9.10 | 654,525 | — | — |
| 1996-06-10 | $8.56 | $9.16 | 582,300 | — | — |
| 1996-06-07 | $8.56 | $9.16 | 724,050 | — | — |
| 1996-06-06 | $8.56 | $9.16 | 1,469,925 | — | — |
| 1996-06-05 | $8.61 | $9.22 | 1,049,625 | — | — |
| 1996-06-04 | $8.56 | $9.16 | 3,563,550 | — | — |
| 1996-06-03 | $8.44 | $9.04 | 605,250 | — | — |
| 1996-05-31 | $8.44 | $9.04 | 501,525 | — | — |
| 1996-05-30 | $8.50 | $9.10 | 529,650 | — | — |
| 1996-05-29 | $8.50 | $9.10 | 675,900 | — | — |
| 1996-05-28 | $8.44 | $9.04 | 824,850 | — | — |
| 1996-05-24 | $8.44 | $9.04 | 1,084,725 | — | — |
| 1996-05-23 | $8.50 | $9.10 | 774,900 | — | — |
| 1996-05-22 | $8.61 | $9.22 | 733,500 | — | — |
| 1996-05-21 | $8.61 | $9.22 | 875,250 | — | — |
| 1996-05-20 | $8.67 | $9.28 | 704,925 | — | — |
| 1996-05-17 | $8.72 | $9.34 | 765,900 | — | — |
| 1996-05-16 | $8.67 | $9.28 | 731,025 | — | — |
| 1996-05-15 | $8.72 | $9.34 | 655,875 | — | — |
| 1996-05-14 | $8.83 | $9.46 | 997,425 | — | — |
| 1996-05-13 | $8.67 | $9.28 | 1,132,425 | — | — |
| 1996-05-10 | $8.44 | $9.04 | 1,210,725 | — | — |
| 1996-05-09 | $8.50 | $9.10 | 917,100 | — | — |
| 1996-05-08 | $8.44 | $9.04 | 1,483,200 | — | — |
| 1996-05-07 | $8.56 | $9.16 | 1,363,275 | — | — |
| 1996-05-06 | $8.61 | $9.22 | 578,475 | — | — |
| 1996-05-03 | $8.78 | $9.40 | 917,550 | — | — |
| 1996-05-02 | $8.72 | $9.34 | 860,175 | — | — |
| 1996-05-01 | $8.78 | $9.40 | 556,650 | — | — |
| 1996-04-30 | $8.67 | $9.28 | 657,225 | — | — |
| 1996-04-29 | $8.78 | $9.40 | 438,075 | — | — |
| 1996-04-26 | $8.83 | $9.46 | 581,400 | — | — |
| 1996-04-25 | $8.89 | $9.52 | 487,125 | — | — |
| 1996-04-24 | $8.89 | $9.52 | 899,550 | — | — |
| 1996-04-23 | $8.94 | $9.58 | 553,050 | — | — |
| 1996-04-22 | $8.89 | $9.52 | 908,775 | — | — |
| 1996-04-19 | $8.78 | $9.40 | 392,850 | — | — |
| 1996-04-18 | $8.83 | $9.46 | 650,025 | — | — |
| 1996-04-17 | $8.61 | $9.22 | 1,781,325 | — | — |
| 1996-04-16 | $8.78 | $9.40 | 739,800 | — | — |
| 1996-04-15 | $8.83 | $9.46 | 579,150 | — | — |
| 1996-04-12 | $8.78 | $9.40 | 1,090,350 | — | — |
| 1996-04-11 | $8.78 | $9.40 | 1,219,050 | — | — |
| 1996-04-10 | $8.94 | $9.58 | 743,175 | — | — |
| 1996-04-09 | $9.33 | $9.99 | 978,075 | — | — |
| 1996-04-08 | $9.33 | $9.99 | 1,360,575 | — | — |
| 1996-04-04 | $9.50 | $10.17 | 2,153,925 | — | — |
| 1996-04-03 | $9.22 | $9.87 | 745,875 | — | — |
| 1996-04-02 | $9.28 | $9.93 | 1,044,225 | — | — |
| 1996-04-01 | $9.39 | $10.05 | 2,417,175 | — | — |
| 1996-03-29 | $9.33 | $9.99 | 1,745,775 | — | — |
| 1996-03-28 | $9.22 | $9.87 | 3,938,625 | — | — |
| 1996-03-27 | $9.00 | $9.64 | 2,979,000 | — | — |
| 1996-03-26 | $9.06 | $9.68 | 3,783,375 | — | — |
| 1996-03-25 | $9.44 | $10.09 | 2,838,150 | — | — |
| 1996-03-22 | $8.83 | $9.44 | 1,004,850 | — | — |
| 1996-03-21 | $8.78 | $9.38 | 715,500 | — | — |
| 1996-03-20 | $8.67 | $9.26 | 933,300 | — | — |
| 1996-03-19 | $8.72 | $9.32 | 667,800 | — | — |
| 1996-03-18 | $8.72 | $9.32 | 911,700 | — | — |
| 1996-03-15 | $8.61 | $9.20 | 2,240,775 | — | — |
| 1996-03-14 | $8.61 | $9.20 | 1,683,675 | — | — |
| 1996-03-13 | $8.50 | $9.08 | 1,938,150 | — | — |
| 1996-03-12 | $8.56 | $9.14 | 1,165,500 | — | — |
| 1996-03-11 | $8.78 | $9.38 | 548,550 | — | — |
| 1996-03-08 | $8.67 | $9.26 | 1,392,975 | — | — |
| 1996-03-07 | $9.00 | $9.62 | 1,046,925 | — | — |
| 1996-03-06 | $8.83 | $9.44 | 1,165,275 | — | — |
| 1996-03-05 | $8.89 | $9.50 | 1,699,425 | — | — |
| 1996-03-04 | $8.61 | $9.20 | 988,875 | — | — |
| 1996-03-01 | $8.72 | $9.32 | 933,525 | — | — |
| 1996-02-29 | $8.67 | $9.26 | 753,525 | — | — |
| 1996-02-28 | $8.67 | $9.26 | 1,111,950 | — | — |
| 1996-02-27 | $8.72 | $9.32 | 1,925,775 | — | — |
| 1996-02-26 | $8.72 | $9.32 | 1,100,700 | — | — |
| 1996-02-23 | $8.78 | $9.38 | 1,364,625 | — | — |
| 1996-02-22 | $8.78 | $9.38 | 1,107,900 | — | — |
| 1996-02-21 | $8.72 | $9.32 | 1,062,675 | — | — |
| 1996-02-20 | $8.78 | $9.38 | 1,196,550 | — | — |
| 1996-02-16 | $8.89 | $9.50 | 1,604,475 | — | — |
| 1996-02-15 | $8.89 | $9.50 | 974,025 | — | — |
| 1996-02-14 | $9.00 | $9.62 | 1,034,775 | — | — |
| 1996-02-13 | $9.00 | $9.62 | 1,173,375 | — | — |
| 1996-02-12 | $8.94 | $9.56 | 1,419,300 | — | — |
| 1996-02-09 | $9.22 | $9.85 | 1,298,250 | — | — |
| 1996-02-08 | $9.00 | $9.62 | 1,524,375 | — | — |
| 1996-02-07 | $8.89 | $9.50 | 1,317,375 | — | — |
| 1996-02-06 | $8.89 | $9.50 | 3,737,475 | — | — |
| 1996-02-05 | $8.72 | $9.32 | 2,829,375 | — | — |
| 1996-02-02 | $8.61 | $9.20 | 2,365,650 | — | — |
| 1996-02-01 | $8.50 | $9.08 | 2,214,225 | — | — |
| 1996-01-31 | $8.44 | $9.02 | 1,804,950 | — | — |
| 1996-01-30 | $8.61 | $9.20 | 5,723,100 | — | — |
| 1996-01-29 | $8.33 | $8.90 | 2,380,950 | — | — |
| 1996-01-26 | $8.50 | $9.08 | 2,669,625 | — | — |
| 1996-01-25 | $8.39 | $8.96 | 5,953,725 | — | — |
| 1996-01-24 | $9.11 | $9.74 | 954,000 | — | — |
| 1996-01-23 | $8.83 | $9.44 | 1,051,650 | — | — |
| 1996-01-22 | $8.61 | $9.20 | 2,296,800 | — | — |
| 1996-01-19 | $9.00 | $9.62 | 505,350 | — | — |
| 1996-01-18 | $9.00 | $9.62 | 720,900 | — | — |
| 1996-01-17 | $8.89 | $9.50 | 1,434,150 | — | — |
| 1996-01-16 | $8.83 | $9.44 | 2,035,350 | — | — |
| 1996-01-15 | $9.39 | $10.03 | 420,750 | — | — |
| 1996-01-12 | $9.61 | $10.27 | 504,000 | — | — |
| 1996-01-11 | $9.56 | $10.21 | 520,200 | — | — |
| 1996-01-10 | $9.28 | $9.91 | 740,925 | — | — |
| 1996-01-09 | $9.39 | $10.03 | 868,500 | — | — |
| 1996-01-08 | $9.72 | $10.39 | 200,925 | — | — |
| 1996-01-05 | $9.50 | $10.15 | 1,293,975 | — | — |
| 1996-01-04 | $9.78 | $10.45 | 880,650 | — | — |
| 1996-01-03 | $10.00 | $10.68 | 614,925 | — | — |
| 1996-01-02 | $10.17 | $10.86 | 1,138,950 | — | — |