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
- 1985-06-28 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 | $7.00 | $7.44 | 1,953,200 | — | — |
| 1996-12-30 | $7.13 | $7.58 | 1,951,200 | — | — |
| 1996-12-27 | $6.88 | $7.31 | 653,200 | — | — |
| 1996-12-26 | $6.91 | $7.34 | 925,200 | — | — |
| 1996-12-24 | $6.88 | $7.31 | 1,877,600 | — | — |
| 1996-12-23 | $6.91 | $7.34 | 1,743,200 | — | — |
| 1996-12-20 | $7.06 | $7.51 | 3,392,400 | — | — |
| 1996-12-19 | $6.94 | $7.38 | 2,042,400 | — | — |
| 1996-12-18 | $6.91 | $7.34 | 1,843,200 | — | — |
| 1996-12-17 | $6.81 | $7.24 | 3,460,400 | — | — |
| 1996-12-16 | $6.72 | $7.14 | 2,957,600 | — | — |
| 1996-12-13 | $6.59 | $7.01 | 1,605,200 | — | — |
| 1996-12-12 | $6.72 | $7.14 | 1,661,600 | — | — |
| 1996-12-11 | $6.59 | $7.01 | 3,377,200 | — | — |
| 1996-12-10 | $6.66 | $7.08 | 1,445,600 | — | — |
| 1996-12-09 | $6.81 | $7.24 | 1,956,400 | — | — |
| 1996-12-06 | $7.09 | $7.54 | 2,648,000 | — | — |
| 1996-12-05 | $6.72 | $7.14 | 1,880,000 | — | — |
| 1996-12-04 | $7.00 | $7.44 | 2,310,400 | — | — |
| 1996-12-03 | $7.03 | $7.48 | 1,958,000 | — | — |
| 1996-12-02 | $7.03 | $7.48 | 2,729,600 | — | — |
| 1996-11-29 | $7.00 | $7.44 | 690,800 | — | — |
| 1996-11-27 | $6.88 | $7.31 | 1,802,400 | — | — |
| 1996-11-26 | $6.69 | $7.11 | 4,199,600 | — | — |
| 1996-11-25 | $6.94 | $7.38 | 5,036,800 | — | — |
| 1996-11-22 | $6.63 | $7.04 | 7,193,200 | — | — |
| 1996-11-21 | $5.88 | $6.25 | 1,358,000 | — | — |
| 1996-11-20 | $6.03 | $6.41 | 3,815,600 | — | — |
| 1996-11-19 | $5.94 | $6.31 | 1,986,000 | — | — |
| 1996-11-18 | $5.84 | $6.21 | 2,212,800 | — | — |
| 1996-11-15 | $5.84 | $6.21 | 5,175,200 | — | — |
| 1996-11-14 | $5.50 | $5.85 | 1,627,600 | — | — |
| 1996-11-13 | $5.34 | $5.68 | 955,600 | — | — |
| 1996-11-12 | $5.44 | $5.78 | 1,790,000 | — | — |
| 1996-11-11 | $5.41 | $5.75 | 1,162,000 | — | — |
| 1996-11-08 | $5.34 | $5.68 | 2,154,400 | — | — |
| 1996-11-07 | $5.44 | $5.78 | 1,123,600 | — | — |
| 1996-11-06 | $5.53 | $5.88 | 1,376,800 | — | — |
| 1996-11-05 | $5.50 | $5.85 | 2,272,400 | — | — |
| 1996-11-04 | $5.55 | $5.90 | 1,772,800 | — | — |
| 1996-11-01 | $5.80 | $6.16 | 580,000 | — | — |
| 1996-10-31 | $5.72 | $6.08 | 919,600 | — | — |
| 1996-10-30 | $5.61 | $5.96 | 882,400 | — | — |
| 1996-10-29 | $5.59 | $5.95 | 701,200 | — | — |
| 1996-10-28 | $5.64 | $6.00 | 1,223,600 | — | — |
| 1996-10-25 | $5.56 | $5.91 | 755,600 | — | — |
| 1996-10-24 | $5.63 | $5.98 | 936,800 | — | — |
| 1996-10-23 | $5.75 | $6.11 | 998,000 | — | — |
| 1996-10-22 | $5.59 | $5.95 | 1,455,200 | — | — |
| 1996-10-21 | $5.63 | $5.98 | 950,000 | — | — |
| 1996-10-18 | $5.73 | $6.10 | 1,485,200 | — | — |
| 1996-10-17 | $5.69 | $6.05 | 2,844,000 | — | — |
| 1996-10-16 | $5.75 | $6.11 | 1,092,400 | — | — |
| 1996-10-15 | $5.72 | $6.08 | 1,684,800 | — | — |
| 1996-10-14 | $5.88 | $6.25 | 1,313,200 | — | — |
| 1996-10-11 | $5.75 | $6.11 | 2,824,400 | — | — |
| 1996-10-10 | $5.75 | $6.11 | 653,600 | — | — |
| 1996-10-09 | $5.75 | $6.11 | 2,101,600 | — | — |
| 1996-10-08 | $5.75 | $6.10 | 1,266,800 | — | — |
| 1996-10-07 | $5.88 | $6.23 | 1,738,000 | — | — |
| 1996-10-04 | $6.05 | $6.41 | 2,177,200 | — | — |
| 1996-10-03 | $5.84 | $6.20 | 3,144,400 | — | — |
| 1996-10-02 | $6.25 | $6.63 | 2,335,600 | — | — |
| 1996-10-01 | $6.34 | $6.73 | 2,306,800 | — | — |
| 1996-09-30 | $6.47 | $6.86 | 1,423,200 | — | — |
| 1996-09-27 | $6.63 | $7.03 | 1,284,800 | — | — |
| 1996-09-26 | $6.66 | $7.06 | 2,348,400 | — | — |
| 1996-09-25 | $6.75 | $7.16 | 3,575,200 | — | — |
| 1996-09-24 | $6.44 | $6.83 | 2,896,000 | — | — |
| 1996-09-23 | $6.19 | $6.56 | 1,155,600 | — | — |
| 1996-09-20 | $6.38 | $6.76 | 2,513,600 | — | — |
| 1996-09-19 | $6.28 | $6.66 | 1,669,600 | — | — |
| 1996-09-18 | $6.08 | $6.45 | 2,958,400 | — | — |
| 1996-09-17 | $5.88 | $6.23 | 3,890,800 | — | — |
| 1996-09-16 | $5.91 | $6.26 | 3,737,600 | — | — |
| 1996-09-13 | $6.13 | $6.50 | 4,384,400 | — | — |
| 1996-09-12 | $6.14 | $6.51 | 4,204,800 | — | — |
| 1996-09-11 | $5.78 | $6.13 | 1,562,800 | — | — |
| 1996-09-10 | $5.56 | $5.90 | 1,590,000 | — | — |
| 1996-09-09 | $5.47 | $5.80 | 2,131,200 | — | — |
| 1996-09-06 | $5.53 | $5.87 | 1,368,000 | — | — |
| 1996-09-05 | $5.47 | $5.80 | 2,506,000 | — | — |
| 1996-09-04 | $5.72 | $6.06 | 1,822,000 | — | — |
| 1996-09-03 | $5.69 | $6.03 | 1,521,600 | — | — |
| 1996-08-30 | $5.75 | $6.10 | 1,676,400 | — | — |
| 1996-08-29 | $5.78 | $6.13 | 5,905,600 | — | — |
| 1996-08-28 | $5.50 | $5.83 | 1,500,800 | — | — |
| 1996-08-27 | $5.44 | $5.77 | 1,662,800 | — | — |
| 1996-08-26 | $5.41 | $5.73 | 1,904,800 | — | — |
| 1996-08-23 | $5.41 | $5.73 | 2,899,200 | — | — |
| 1996-08-22 | $5.28 | $5.60 | 2,579,200 | — | — |
| 1996-08-21 | $5.34 | $5.67 | 3,887,200 | — | — |
| 1996-08-20 | $5.11 | $5.42 | 1,006,000 | — | — |
| 1996-08-19 | $5.25 | $5.57 | 3,068,400 | — | — |
| 1996-08-16 | $5.34 | $5.67 | 11,761,600 | — | — |
| 1996-08-15 | $5.13 | $5.43 | 3,073,200 | — | — |
| 1996-08-14 | $5.00 | $5.30 | 10,047,600 | — | — |
| 1996-08-13 | $4.97 | $5.27 | 4,605,600 | — | — |
| 1996-08-12 | $4.91 | $5.20 | 7,248,000 | — | — |
| 1996-08-09 | $5.44 | $5.77 | 1,074,000 | — | — |
| 1996-08-08 | $5.38 | $5.70 | 3,543,600 | — | — |
| 1996-08-07 | $5.56 | $5.90 | 1,828,800 | — | — |
| 1996-08-06 | $5.66 | $6.00 | 2,051,600 | — | — |
| 1996-08-05 | $5.56 | $5.90 | 2,801,600 | — | — |
| 1996-08-02 | $5.50 | $5.83 | 2,374,400 | — | — |
| 1996-08-01 | $5.44 | $5.77 | 3,252,800 | — | — |
| 1996-07-31 | $5.77 | $6.11 | 4,779,200 | — | — |
| 1996-07-30 | $6.19 | $6.56 | 1,217,200 | — | — |
| 1996-07-29 | $6.00 | $6.36 | 1,477,600 | — | — |
| 1996-07-26 | $6.03 | $6.40 | 2,337,200 | — | — |
| 1996-07-25 | $5.78 | $6.13 | 2,174,800 | — | — |
| 1996-07-24 | $5.55 | $5.88 | 3,450,800 | — | — |
| 1996-07-23 | $5.34 | $5.67 | 1,735,600 | — | — |
| 1996-07-22 | $5.52 | $5.85 | 1,942,400 | — | — |
| 1996-07-19 | $5.59 | $5.93 | 2,784,400 | — | — |
| 1996-07-18 | $6.19 | $6.56 | 6,300,800 | — | — |
| 1996-07-17 | $5.31 | $5.63 | 5,593,600 | — | — |
| 1996-07-16 | $5.47 | $5.80 | 6,362,800 | — | — |
| 1996-07-15 | $5.25 | $5.57 | 6,405,600 | — | — |
| 1996-07-12 | $6.06 | $6.43 | 5,194,400 | — | — |
| 1996-07-11 | $6.66 | $7.06 | 4,183,600 | — | — |
| 1996-07-10 | $6.94 | $7.36 | 2,303,200 | — | — |
| 1996-07-09 | $7.00 | $7.41 | 2,172,000 | — | — |
| 1996-07-08 | $7.03 | $7.44 | 1,901,600 | — | — |
| 1996-07-05 | $7.22 | $7.64 | 269,200 | — | — |
| 1996-07-03 | $7.31 | $7.74 | 1,158,000 | — | — |
| 1996-07-02 | $7.50 | $7.94 | 2,390,800 | — | — |
| 1996-07-01 | $7.50 | $7.94 | 1,279,200 | — | — |
| 1996-06-28 | $7.47 | $7.90 | 3,810,800 | — | — |
| 1996-06-27 | $7.56 | $8.00 | 3,868,400 | — | — |
| 1996-06-26 | $7.41 | $7.84 | 7,744,400 | — | — |
| 1996-06-25 | $7.94 | $8.40 | 2,904,800 | — | — |
| 1996-06-24 | $8.28 | $8.76 | 2,001,600 | — | — |
| 1996-06-21 | $8.44 | $8.93 | 1,777,600 | — | — |
| 1996-06-20 | $8.44 | $8.93 | 3,589,600 | — | — |
| 1996-06-19 | $8.33 | $8.81 | 2,130,000 | — | — |
| 1996-06-18 | $8.25 | $8.73 | 907,600 | — | — |
| 1996-06-17 | $8.06 | $8.53 | 1,354,400 | — | — |
| 1996-06-14 | $8.00 | $8.47 | 2,572,800 | — | — |
| 1996-06-13 | $8.47 | $8.96 | 1,154,800 | — | — |
| 1996-06-12 | $8.56 | $9.06 | 935,600 | — | — |
| 1996-06-11 | $8.66 | $9.16 | 1,784,000 | — | — |
| 1996-06-10 | $8.66 | $9.16 | 1,454,400 | — | — |
| 1996-06-07 | $8.72 | $9.23 | 1,599,200 | — | — |
| 1996-06-06 | $8.66 | $9.16 | 2,931,600 | — | — |
| 1996-06-05 | $8.69 | $9.19 | 2,119,200 | — | — |
| 1996-06-04 | $8.66 | $9.16 | 628,800 | — | — |
| 1996-06-03 | $8.56 | $9.06 | 1,368,400 | — | — |
| 1996-05-31 | $8.69 | $9.19 | 1,316,400 | — | — |
| 1996-05-30 | $8.59 | $9.09 | 1,600,800 | — | — |
| 1996-05-29 | $8.50 | $8.99 | 4,074,800 | — | — |
| 1996-05-28 | $8.50 | $8.99 | 4,507,600 | — | — |
| 1996-05-24 | $8.50 | $8.99 | 3,334,400 | — | — |
| 1996-05-23 | $8.61 | $9.11 | 3,315,600 | — | — |
| 1996-05-22 | $8.75 | $9.26 | 2,620,000 | — | — |
| 1996-05-21 | $8.88 | $9.39 | 3,757,600 | — | — |
| 1996-05-20 | $8.95 | $9.47 | 2,804,000 | — | — |
| 1996-05-17 | $8.94 | $9.46 | 18,675,600 | — | — |
| 1996-05-16 | $10.13 | $10.71 | 2,981,600 | — | — |
| 1996-05-15 | $10.50 | $11.11 | 2,185,600 | — | — |
| 1996-05-14 | $10.38 | $10.98 | 1,737,200 | — | — |
| 1996-05-13 | $10.47 | $11.08 | 2,600,400 | — | — |
| 1996-05-10 | $9.97 | $10.55 | 2,981,200 | — | — |
| 1996-05-09 | $9.75 | $10.32 | 1,822,000 | — | — |
| 1996-05-08 | $9.81 | $10.38 | 3,736,000 | — | — |
| 1996-05-07 | $10.34 | $10.95 | 2,900,000 | — | — |
| 1996-05-06 | $10.06 | $10.65 | 1,874,400 | — | — |
| 1996-05-03 | $9.88 | $10.45 | 1,162,800 | — | — |
| 1996-05-02 | $10.13 | $10.71 | 1,732,800 | — | — |
| 1996-05-01 | $10.30 | $10.90 | 1,051,200 | — | — |
| 1996-04-30 | $10.19 | $10.78 | 1,441,200 | — | — |
| 1996-04-29 | $10.50 | $11.11 | 1,074,800 | — | — |
| 1996-04-26 | $10.44 | $11.04 | 424,400 | — | — |
| 1996-04-25 | $10.63 | $11.24 | 1,377,200 | — | — |
| 1996-04-24 | $10.69 | $11.31 | 3,450,800 | — | — |
| 1996-04-23 | $10.69 | $11.31 | 2,128,800 | — | — |
| 1996-04-22 | $10.81 | $11.44 | 4,327,200 | — | — |
| 1996-04-19 | $10.31 | $10.91 | 1,432,000 | — | — |
| 1996-04-18 | $10.50 | $11.11 | 1,182,400 | — | — |
| 1996-04-17 | $10.38 | $10.98 | 1,426,800 | — | — |
| 1996-04-16 | $10.69 | $11.31 | 1,635,600 | — | — |
| 1996-04-15 | $10.56 | $11.18 | 1,385,600 | — | — |
| 1996-04-12 | $10.59 | $11.21 | 2,134,800 | — | — |
| 1996-04-11 | $10.75 | $11.38 | 5,308,000 | — | — |
| 1996-04-10 | $10.19 | $10.78 | 6,104,400 | — | — |
| 1996-04-09 | $9.84 | $10.40 | 2,292,400 | — | — |
| 1996-04-08 | $9.50 | $10.04 | 2,287,600 | — | — |
| 1996-04-04 | $9.69 | $10.24 | 4,980,400 | — | — |
| 1996-04-03 | $9.34 | $9.87 | 3,404,800 | — | — |
| 1996-04-02 | $9.00 | $9.51 | 3,947,600 | — | — |
| 1996-04-01 | $9.13 | $9.64 | 3,111,600 | — | — |
| 1996-03-29 | $9.44 | $9.97 | 1,544,400 | — | — |
| 1996-03-28 | $9.63 | $10.17 | 2,969,600 | — | — |
| 1996-03-27 | $9.56 | $10.10 | 2,878,400 | — | — |
| 1996-03-26 | $9.56 | $10.10 | 3,612,400 | — | — |
| 1996-03-25 | $8.81 | $9.31 | 2,935,600 | — | — |
| 1996-03-22 | $8.94 | $9.44 | 2,098,800 | — | — |
| 1996-03-21 | $9.06 | $9.58 | 591,600 | — | — |
| 1996-03-20 | $9.13 | $9.64 | 1,260,800 | — | — |
| 1996-03-19 | $9.31 | $9.84 | 1,562,400 | — | — |
| 1996-03-18 | $9.44 | $9.97 | 1,107,600 | — | — |
| 1996-03-15 | $9.44 | $9.97 | 1,142,000 | — | — |
| 1996-03-14 | $9.34 | $9.87 | 2,300,800 | — | — |
| 1996-03-13 | $9.47 | $10.00 | 3,034,000 | — | — |
| 1996-03-12 | $9.19 | $9.71 | 2,507,200 | — | — |
| 1996-03-11 | $8.63 | $9.11 | 1,158,000 | — | — |
| 1996-03-08 | $8.56 | $9.05 | 1,947,200 | — | — |
| 1996-03-07 | $8.75 | $9.24 | 900,800 | — | — |
| 1996-03-06 | $8.88 | $9.38 | 1,535,200 | — | — |
| 1996-03-05 | $9.09 | $9.61 | 2,678,400 | — | — |
| 1996-03-04 | $9.06 | $9.58 | 1,913,600 | — | — |
| 1996-03-01 | $8.81 | $9.31 | 2,322,800 | — | — |
| 1996-02-29 | $8.84 | $9.34 | 2,078,400 | — | — |
| 1996-02-28 | $9.06 | $9.58 | 3,260,400 | — | — |
| 1996-02-27 | $9.19 | $9.71 | 2,064,400 | — | — |
| 1996-02-26 | $9.16 | $9.67 | 1,685,600 | — | — |
| 1996-02-23 | $9.13 | $9.64 | 2,989,200 | — | — |
| 1996-02-22 | $9.44 | $9.97 | 10,321,600 | — | — |
| 1996-02-21 | $8.88 | $9.38 | 2,966,000 | — | — |
| 1996-02-20 | $8.81 | $9.31 | 1,724,000 | — | — |
| 1996-02-16 | $8.84 | $9.34 | 3,024,800 | — | — |
| 1996-02-15 | $8.91 | $9.41 | 6,808,000 | — | — |
| 1996-02-14 | $9.25 | $9.77 | 2,092,000 | — | — |
| 1996-02-13 | $9.41 | $9.94 | 5,356,400 | — | — |
| 1996-02-12 | $9.34 | $9.87 | 5,069,200 | — | — |
| 1996-02-09 | $8.97 | $9.48 | 5,263,200 | — | — |
| 1996-02-08 | $9.13 | $9.64 | 4,834,400 | — | — |
| 1996-02-07 | $8.66 | $9.15 | 4,198,000 | — | — |
| 1996-02-06 | $7.69 | $8.12 | 3,163,200 | — | — |
| 1996-02-05 | $7.81 | $8.25 | 4,037,200 | — | — |
| 1996-02-02 | $7.44 | $7.86 | 2,404,400 | — | — |
| 1996-02-01 | $7.56 | $7.99 | 2,866,800 | — | — |
| 1996-01-31 | $7.56 | $7.99 | 2,365,600 | — | — |
| 1996-01-30 | $7.31 | $7.73 | 2,473,600 | — | — |
| 1996-01-29 | $7.28 | $7.69 | 810,400 | — | — |
| 1996-01-26 | $7.38 | $7.79 | 1,031,600 | — | — |
| 1996-01-25 | $7.13 | $7.53 | 2,551,600 | — | — |
| 1996-01-24 | $7.38 | $7.79 | 3,196,000 | — | — |
| 1996-01-23 | $7.56 | $7.99 | 1,612,800 | — | — |
| 1996-01-22 | $7.63 | $8.06 | 3,294,400 | — | — |
| 1996-01-19 | $7.50 | $7.92 | 1,888,800 | — | — |
| 1996-01-18 | $7.56 | $7.99 | 752,000 | — | — |
| 1996-01-17 | $7.50 | $7.92 | 4,894,400 | — | — |
| 1996-01-16 | $7.19 | $7.59 | 2,604,800 | — | — |
| 1996-01-15 | $7.19 | $7.59 | 1,412,000 | — | — |
| 1996-01-12 | $7.38 | $7.79 | 3,590,400 | — | — |
| 1996-01-11 | $7.81 | $8.25 | 3,408,800 | — | — |
| 1996-01-10 | $7.31 | $7.73 | 2,380,400 | — | — |
| 1996-01-09 | $8.00 | $8.44 | 1,598,000 | — | — |
| 1996-01-08 | $8.38 | $8.83 | 579,600 | — | — |
| 1996-01-05 | $8.38 | $8.83 | 3,191,600 | — | — |
| 1996-01-04 | $8.38 | $8.83 | 2,105,200 | — | — |
| 1996-01-03 | $8.56 | $9.03 | 2,010,800 | — | — |
| 1996-01-02 | $8.69 | $9.16 | 1,168,000 | — | — |