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
- 1982-04-01 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 | $7.30 | $8.53 | 1,154,802 | — | — |
| 1996-12-30 | $7.30 | $8.53 | 944,586 | — | — |
| 1996-12-27 | $7.30 | $8.53 | 590,618 | — | — |
| 1996-12-26 | $7.35 | $8.59 | 1,508,015 | — | — |
| 1996-12-24 | $7.25 | $8.47 | 634,927 | — | — |
| 1996-12-23 | $7.35 | $8.59 | 713,475 | — | — |
| 1996-12-20 | $7.55 | $8.82 | 2,849,367 | — | — |
| 1996-12-19 | $7.50 | $8.76 | 1,511,036 | — | — |
| 1996-12-18 | $7.25 | $8.47 | 1,046,295 | — | — |
| 1996-12-17 | $7.35 | $8.59 | 1,567,681 | — | — |
| 1996-12-16 | $7.25 | $8.47 | 2,192,537 | — | — |
| 1996-12-13 | $7.30 | $8.53 | 2,049,792 | — | — |
| 1996-12-12 | $7.40 | $8.64 | 959,440 | — | — |
| 1996-12-11 | $7.40 | $8.64 | 1,442,558 | — | — |
| 1996-12-10 | $7.50 | $8.76 | 2,448,069 | — | — |
| 1996-12-09 | $7.35 | $8.59 | 2,052,562 | — | — |
| 1996-12-06 | $7.25 | $8.47 | 1,725,531 | — | — |
| 1996-12-05 | $7.40 | $8.64 | 1,081,541 | — | — |
| 1996-12-04 | $7.35 | $8.59 | 1,022,379 | — | — |
| 1996-12-03 | $7.45 | $8.66 | 3,171,866 | — | — |
| 1996-12-02 | $7.25 | $8.43 | 1,460,936 | — | — |
| 1996-11-29 | $7.15 | $8.31 | 340,122 | — | — |
| 1996-11-27 | $7.20 | $8.37 | 688,047 | — | — |
| 1996-11-26 | $7.15 | $8.31 | 1,818,933 | — | — |
| 1996-11-25 | $7.20 | $8.37 | 1,877,592 | — | — |
| 1996-11-22 | $7.15 | $8.31 | 3,354,640 | — | — |
| 1996-11-21 | $7.15 | $8.31 | 1,625,836 | — | — |
| 1996-11-20 | $7.10 | $8.25 | 1,810,121 | — | — |
| 1996-11-19 | $7.05 | $8.19 | 1,916,865 | — | — |
| 1996-11-18 | $6.95 | $8.08 | 1,409,327 | — | — |
| 1996-11-15 | $6.95 | $8.08 | 2,408,292 | — | — |
| 1996-11-14 | $6.90 | $8.02 | 1,469,748 | — | — |
| 1996-11-13 | $6.95 | $8.08 | 2,242,637 | — | — |
| 1996-11-12 | $7.15 | $8.31 | 1,906,543 | — | — |
| 1996-11-11 | $7.20 | $8.37 | 2,069,429 | — | — |
| 1996-11-08 | $7.25 | $8.43 | 3,632,326 | — | — |
| 1996-11-07 | $7.15 | $8.31 | 9,359,006 | — | — |
| 1996-11-06 | $7.99 | $9.29 | 3,899,187 | — | — |
| 1996-11-05 | $7.94 | $9.23 | 3,176,397 | — | — |
| 1996-11-04 | $7.65 | $8.89 | 2,496,658 | — | — |
| 1996-11-01 | $7.55 | $8.77 | 3,281,631 | — | — |
| 1996-10-31 | $7.30 | $8.48 | 3,084,507 | — | — |
| 1996-10-30 | $7.45 | $8.66 | 3,675,125 | — | — |
| 1996-10-29 | $7.50 | $8.71 | 1,373,074 | — | — |
| 1996-10-28 | $7.45 | $8.66 | 798,316 | — | — |
| 1996-10-25 | $7.50 | $8.71 | 1,701,615 | — | — |
| 1996-10-24 | $7.65 | $8.89 | 1,141,459 | — | — |
| 1996-10-23 | $7.65 | $8.89 | 1,674,677 | — | — |
| 1996-10-22 | $7.80 | $9.06 | 643,487 | — | — |
| 1996-10-21 | $7.94 | $9.23 | 1,199,614 | — | — |
| 1996-10-18 | $7.99 | $9.29 | 4,509,190 | — | — |
| 1996-10-17 | $7.89 | $9.18 | 769,616 | — | — |
| 1996-10-16 | $7.89 | $9.18 | 1,374,836 | — | — |
| 1996-10-15 | $7.89 | $9.18 | 2,041,736 | — | — |
| 1996-10-14 | $7.94 | $9.23 | 1,262,301 | — | — |
| 1996-10-11 | $7.84 | $9.12 | 5,433,384 | — | — |
| 1996-10-10 | $7.55 | $8.77 | 4,607,375 | — | — |
| 1996-10-09 | $7.55 | $8.77 | 1,025,903 | — | — |
| 1996-10-08 | $7.55 | $8.77 | 1,916,865 | — | — |
| 1996-10-07 | $7.55 | $8.77 | 2,345,605 | — | — |
| 1996-10-04 | $7.55 | $8.77 | 2,785,170 | — | — |
| 1996-10-03 | $7.65 | $8.89 | 2,291,981 | — | — |
| 1996-10-02 | $7.70 | $8.94 | 1,996,924 | — | — |
| 1996-10-01 | $7.60 | $8.83 | 1,882,123 | — | — |
| 1996-09-30 | $7.60 | $8.83 | 2,187,754 | — | — |
| 1996-09-27 | $7.70 | $8.94 | 1,444,321 | — | — |
| 1996-09-26 | $7.55 | $8.77 | 4,602,088 | — | — |
| 1996-09-25 | $7.84 | $9.12 | 2,794,988 | — | — |
| 1996-09-24 | $7.84 | $9.12 | 2,306,079 | — | — |
| 1996-09-23 | $7.70 | $8.94 | 1,009,036 | — | — |
| 1996-09-20 | $7.75 | $9.00 | 2,821,422 | — | — |
| 1996-09-19 | $7.65 | $8.89 | 1,512,798 | — | — |
| 1996-09-18 | $7.60 | $8.83 | 2,771,575 | — | — |
| 1996-09-17 | $7.50 | $8.71 | 3,148,956 | — | — |
| 1996-09-16 | $7.50 | $8.71 | 4,584,213 | — | — |
| 1996-09-13 | $7.20 | $8.37 | 5,127,250 | — | — |
| 1996-09-12 | $7.15 | $8.31 | 1,819,688 | — | — |
| 1996-09-11 | $7.05 | $8.19 | 950,125 | — | — |
| 1996-09-10 | $7.05 | $8.19 | 1,424,684 | — | — |
| 1996-09-09 | $7.15 | $8.31 | 2,751,434 | — | — |
| 1996-09-06 | $7.10 | $8.25 | 1,592,856 | — | — |
| 1996-09-05 | $7.05 | $8.19 | 3,889,117 | — | — |
| 1996-09-04 | $7.45 | $8.66 | 2,833,003 | — | — |
| 1996-09-03 | $7.40 | $8.55 | 945,341 | — | — |
| 1996-08-30 | $7.35 | $8.49 | 548,071 | — | — |
| 1996-08-29 | $7.55 | $8.72 | 1,699,097 | — | — |
| 1996-08-28 | $7.40 | $8.55 | 1,271,113 | — | — |
| 1996-08-27 | $7.50 | $8.67 | 3,126,550 | — | — |
| 1996-08-26 | $7.50 | $8.67 | 2,087,052 | — | — |
| 1996-08-23 | $7.45 | $8.61 | 3,160,789 | — | — |
| 1996-08-22 | $7.60 | $8.78 | 2,839,801 | — | — |
| 1996-08-21 | $7.60 | $8.78 | 3,868,473 | — | — |
| 1996-08-20 | $7.75 | $8.95 | 1,161,348 | — | — |
| 1996-08-19 | $7.89 | $9.13 | 1,550,561 | — | — |
| 1996-08-16 | $8.04 | $9.30 | 1,400,012 | — | — |
| 1996-08-15 | $7.94 | $9.18 | 935,019 | — | — |
| 1996-08-14 | $7.89 | $9.13 | 1,325,996 | — | — |
| 1996-08-13 | $7.80 | $9.01 | 1,186,523 | — | — |
| 1996-08-12 | $7.94 | $9.18 | 1,949,090 | — | — |
| 1996-08-09 | $7.75 | $8.95 | 1,583,793 | — | — |
| 1996-08-08 | $7.80 | $9.01 | 992,420 | — | — |
| 1996-08-07 | $7.99 | $9.24 | 921,676 | — | — |
| 1996-08-06 | $7.94 | $9.18 | 547,064 | — | — |
| 1996-08-05 | $7.94 | $9.18 | 587,345 | — | — |
| 1996-08-02 | $7.94 | $9.18 | 909,340 | — | — |
| 1996-08-01 | $7.75 | $8.95 | 738,902 | — | — |
| 1996-07-31 | $7.55 | $8.72 | 1,011,805 | — | — |
| 1996-07-30 | $7.60 | $8.78 | 807,128 | — | — |
| 1996-07-29 | $7.40 | $8.55 | 734,119 | — | — |
| 1996-07-26 | $7.45 | $8.61 | 1,272,372 | — | — |
| 1996-07-25 | $7.25 | $8.38 | 900,025 | — | — |
| 1996-07-24 | $7.40 | $8.55 | 1,128,116 | — | — |
| 1996-07-23 | $7.35 | $8.49 | 977,314 | — | — |
| 1996-07-22 | $7.35 | $8.49 | 716,748 | — | — |
| 1996-07-19 | $7.55 | $8.72 | 1,522,113 | — | — |
| 1996-07-18 | $7.35 | $8.49 | 1,778,148 | — | — |
| 1996-07-17 | $7.25 | $8.38 | 2,045,512 | — | — |
| 1996-07-16 | $7.25 | $8.38 | 3,434,195 | — | — |
| 1996-07-15 | $7.50 | $8.67 | 913,620 | — | — |
| 1996-07-12 | $7.65 | $8.84 | 1,234,105 | — | — |
| 1996-07-11 | $7.70 | $8.90 | 1,361,241 | — | — |
| 1996-07-10 | $7.65 | $8.84 | 1,593,108 | — | — |
| 1996-07-09 | $8.09 | $9.36 | 872,332 | — | — |
| 1996-07-08 | $7.94 | $9.18 | 1,015,581 | — | — |
| 1996-07-05 | $8.09 | $9.36 | 430,250 | — | — |
| 1996-07-03 | $8.44 | $9.76 | 1,263,057 | — | — |
| 1996-07-02 | $8.49 | $9.81 | 1,351,926 | — | — |
| 1996-07-01 | $8.44 | $9.76 | 1,369,801 | — | — |
| 1996-06-28 | $8.54 | $9.87 | 1,646,228 | — | — |
| 1996-06-27 | $8.29 | $9.59 | 4,098,326 | — | — |
| 1996-06-26 | $7.84 | $9.07 | 1,504,238 | — | — |
| 1996-06-25 | $8.29 | $9.59 | 2,260,763 | — | — |
| 1996-06-24 | $8.54 | $9.87 | 1,106,213 | — | — |
| 1996-06-21 | $8.49 | $9.81 | 1,950,097 | — | — |
| 1996-06-20 | $8.49 | $9.81 | 1,346,388 | — | — |
| 1996-06-19 | $8.54 | $9.87 | 906,823 | — | — |
| 1996-06-18 | $8.64 | $9.99 | 1,234,860 | — | — |
| 1996-06-17 | $8.59 | $9.93 | 789,757 | — | — |
| 1996-06-14 | $8.74 | $10.10 | 5,678,594 | — | — |
| 1996-06-13 | $8.74 | $10.10 | 1,273,630 | — | — |
| 1996-06-12 | $8.69 | $10.04 | 2,132,116 | — | — |
| 1996-06-11 | $8.69 | $10.04 | 3,168,341 | — | — |
| 1996-06-10 | $8.49 | $9.81 | 1,563,653 | — | — |
| 1996-06-07 | $8.59 | $9.93 | 1,359,982 | — | — |
| 1996-06-06 | $8.64 | $9.99 | 2,584,521 | — | — |
| 1996-06-05 | $8.64 | $9.99 | 1,342,863 | — | — |
| 1996-06-04 | $8.44 | $9.71 | 1,477,049 | — | — |
| 1996-06-03 | $8.34 | $9.60 | 1,589,332 | — | — |
| 1996-05-31 | $8.24 | $9.48 | 1,145,990 | — | — |
| 1996-05-30 | $8.29 | $9.54 | 1,159,333 | — | — |
| 1996-05-29 | $8.29 | $9.54 | 1,218,748 | — | — |
| 1996-05-28 | $8.44 | $9.71 | 1,378,864 | — | — |
| 1996-05-24 | $8.54 | $9.83 | 699,376 | — | — |
| 1996-05-23 | $8.54 | $9.83 | 2,954,853 | — | — |
| 1996-05-22 | $8.74 | $10.05 | 1,711,685 | — | — |
| 1996-05-21 | $8.49 | $9.77 | 1,939,775 | — | — |
| 1996-05-20 | $8.44 | $9.71 | 3,544,212 | — | — |
| 1996-05-17 | $7.99 | $9.20 | 1,903,271 | — | — |
| 1996-05-16 | $8.09 | $9.31 | 963,720 | — | — |
| 1996-05-15 | $8.09 | $9.31 | 2,124,312 | — | — |
| 1996-05-14 | $8.14 | $9.37 | 1,467,230 | — | — |
| 1996-05-13 | $8.14 | $9.37 | 2,048,282 | — | — |
| 1996-05-10 | $8.04 | $9.25 | 3,376,795 | — | — |
| 1996-05-09 | $8.19 | $9.43 | 4,641,362 | — | — |
| 1996-05-08 | $8.09 | $9.31 | 1,232,091 | — | — |
| 1996-05-07 | $7.94 | $9.14 | 2,341,073 | — | — |
| 1996-05-06 | $8.04 | $9.25 | 5,013,205 | — | — |
| 1996-05-03 | $8.04 | $9.25 | 1,824,723 | — | — |
| 1996-05-02 | $7.94 | $9.14 | 2,031,414 | — | — |
| 1996-05-01 | $8.14 | $9.37 | 1,673,418 | — | — |
| 1996-04-30 | $8.24 | $9.48 | 4,173,097 | — | — |
| 1996-04-29 | $8.09 | $9.31 | 2,867,494 | — | — |
| 1996-04-26 | $8.09 | $9.31 | 4,538,142 | — | — |
| 1996-04-25 | $7.94 | $9.14 | 3,806,289 | — | — |
| 1996-04-24 | $7.75 | $8.91 | 6,241,771 | — | — |
| 1996-04-23 | $7.55 | $8.68 | 4,416,544 | — | — |
| 1996-04-22 | $7.40 | $8.51 | 2,353,913 | — | — |
| 1996-04-19 | $7.45 | $8.57 | 1,795,519 | — | — |
| 1996-04-18 | $7.45 | $8.57 | 1,813,394 | — | — |
| 1996-04-17 | $7.45 | $8.57 | 2,000,448 | — | — |
| 1996-04-16 | $7.50 | $8.63 | 1,335,814 | — | — |
| 1996-04-15 | $7.55 | $8.68 | 1,587,821 | — | — |
| 1996-04-12 | $7.65 | $8.80 | 2,149,236 | — | — |
| 1996-04-11 | $7.45 | $8.57 | 3,233,798 | — | — |
| 1996-04-10 | $7.25 | $8.34 | 1,517,581 | — | — |
| 1996-04-09 | $7.40 | $8.51 | 3,173,125 | — | — |
| 1996-04-08 | $7.30 | $8.40 | 1,592,101 | — | — |
| 1996-04-04 | $7.45 | $8.57 | 1,731,573 | — | — |
| 1996-04-03 | $7.50 | $8.63 | 3,427,398 | — | — |
| 1996-04-02 | $7.50 | $8.63 | 3,455,091 | — | — |
| 1996-04-01 | $7.50 | $8.63 | 2,003,721 | — | — |
| 1996-03-29 | $7.55 | $8.68 | 3,205,349 | — | — |
| 1996-03-28 | $7.50 | $8.63 | 2,780,135 | — | — |
| 1996-03-27 | $7.40 | $8.51 | 2,452,853 | — | — |
| 1996-03-26 | $7.40 | $8.51 | 3,781,114 | — | — |
| 1996-03-25 | $7.45 | $8.57 | 2,442,279 | — | — |
| 1996-03-22 | $7.50 | $8.63 | 1,907,299 | — | — |
| 1996-03-21 | $7.55 | $8.68 | 2,470,979 | — | — |
| 1996-03-20 | $7.65 | $8.80 | 2,301,548 | — | — |
| 1996-03-19 | $7.65 | $8.75 | 3,630,312 | — | — |
| 1996-03-18 | $7.99 | $9.15 | 2,813,870 | — | — |
| 1996-03-15 | $7.75 | $8.87 | 2,826,206 | — | — |
| 1996-03-14 | $7.60 | $8.69 | 2,932,447 | — | — |
| 1996-03-13 | $7.55 | $8.64 | 2,016,057 | — | — |
| 1996-03-12 | $7.60 | $8.69 | 3,927,635 | — | — |
| 1996-03-11 | $7.60 | $8.69 | 3,215,168 | — | — |
| 1996-03-08 | $7.50 | $8.58 | 8,324,039 | — | — |
| 1996-03-07 | $7.70 | $8.81 | 8,612,551 | — | — |
| 1996-03-06 | $7.45 | $8.52 | 6,576,102 | — | — |
| 1996-03-05 | $7.40 | $8.47 | 5,268,485 | — | — |
| 1996-03-04 | $7.35 | $8.41 | 20,992,621 | — | — |
| 1996-03-01 | $7.25 | $8.30 | 5,477,693 | — | — |
| 1996-02-29 | $6.95 | $7.96 | 1,810,876 | — | — |
| 1996-02-28 | $6.95 | $7.96 | 2,018,071 | — | — |
| 1996-02-27 | $7.05 | $8.07 | 3,854,123 | — | — |
| 1996-02-26 | $6.90 | $7.90 | 2,829,479 | — | — |
| 1996-02-23 | $6.90 | $7.90 | 1,909,061 | — | — |
| 1996-02-22 | $6.90 | $7.90 | 1,669,642 | — | — |
| 1996-02-21 | $6.85 | $7.84 | 2,935,971 | — | — |
| 1996-02-20 | $6.80 | $7.79 | 1,773,113 | — | — |
| 1996-02-16 | $6.80 | $7.79 | 7,983,918 | — | — |
| 1996-02-15 | $6.85 | $7.84 | 8,129,684 | — | — |
| 1996-02-14 | $6.80 | $7.79 | 15,363,120 | — | — |
| 1996-02-13 | $6.65 | $7.62 | 4,617,949 | — | — |
| 1996-02-12 | $6.65 | $7.62 | 4,833,451 | — | — |
| 1996-02-09 | $6.65 | $7.62 | 3,033,904 | — | — |
| 1996-02-08 | $6.65 | $7.62 | 2,055,079 | — | — |
| 1996-02-07 | $6.65 | $7.62 | 2,704,860 | — | — |
| 1996-02-06 | $6.60 | $7.56 | 1,812,890 | — | — |
| 1996-02-05 | $6.65 | $7.62 | 2,219,475 | — | — |
| 1996-02-02 | $6.65 | $7.62 | 4,965,119 | — | — |
| 1996-02-01 | $6.65 | $7.62 | 3,392,907 | — | — |
| 1996-01-31 | $6.65 | $7.62 | 4,399,929 | — | — |
| 1996-01-30 | $6.55 | $7.50 | 6,074,102 | — | — |
| 1996-01-29 | $6.55 | $7.50 | 7,198,693 | — | — |
| 1996-01-26 | $6.55 | $7.50 | 2,357,689 | — | — |
| 1996-01-25 | $6.36 | $7.27 | 3,493,861 | — | — |
| 1996-01-24 | $6.41 | $7.33 | 1,745,420 | — | — |
| 1996-01-23 | $6.41 | $7.33 | 2,547,764 | — | — |
| 1996-01-22 | $6.21 | $7.10 | 3,484,798 | — | — |
| 1996-01-19 | $6.11 | $6.99 | 4,212,874 | — | — |
| 1996-01-18 | $6.21 | $7.10 | 4,049,737 | — | — |
| 1996-01-17 | $6.11 | $6.99 | 5,017,988 | — | — |
| 1996-01-16 | $6.16 | $7.05 | 2,211,923 | — | — |
| 1996-01-15 | $6.41 | $7.33 | 2,001,959 | — | — |
| 1996-01-12 | $6.45 | $7.39 | 2,241,126 | — | — |
| 1996-01-11 | $6.50 | $7.44 | 1,964,195 | — | — |
| 1996-01-10 | $6.45 | $7.39 | 3,043,471 | — | — |
| 1996-01-09 | $6.65 | $7.62 | 1,668,886 | — | — |
| 1996-01-08 | $6.65 | $7.62 | 548,575 | — | — |
| 1996-01-05 | $6.60 | $7.56 | 3,537,415 | — | — |
| 1996-01-04 | $6.70 | $7.67 | 4,274,303 | — | — |
| 1996-01-03 | $6.90 | $7.90 | 4,397,663 | — | — |
| 1996-01-02 | $6.85 | $7.84 | 3,744,358 | — | — |