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
- 1983-12-06 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 | $7.06 | $7.06 | 46,000 | — | — |
| 1996-12-30 | $6.81 | $6.81 | 58,000 | — | — |
| 1996-12-27 | $6.81 | $6.81 | 35,800 | — | — |
| 1996-12-26 | $6.56 | $6.56 | 56,400 | — | — |
| 1996-12-24 | $6.69 | $6.69 | 14,400 | — | — |
| 1996-12-23 | $6.69 | $6.69 | 22,600 | — | — |
| 1996-12-20 | $6.69 | $6.69 | 106,600 | — | — |
| 1996-12-19 | $6.56 | $6.56 | 62,800 | — | — |
| 1996-12-18 | $6.38 | $6.37 | 36,400 | — | — |
| 1996-12-17 | $6.31 | $6.31 | 43,000 | — | — |
| 1996-12-16 | $6.44 | $6.44 | 69,200 | — | — |
| 1996-12-13 | $6.56 | $6.56 | 59,800 | — | — |
| 1996-12-12 | $6.56 | $6.56 | 29,800 | — | — |
| 1996-12-11 | $6.31 | $6.31 | 26,000 | — | — |
| 1996-12-10 | $6.44 | $6.44 | 41,800 | — | — |
| 1996-12-09 | $6.50 | $6.50 | 77,800 | — | — |
| 1996-12-06 | $6.31 | $6.31 | 34,600 | — | — |
| 1996-12-05 | $6.25 | $6.25 | 51,000 | — | — |
| 1996-12-04 | $6.25 | $6.25 | 87,800 | — | — |
| 1996-12-03 | $6.25 | $6.25 | 38,600 | — | — |
| 1996-12-02 | $6.50 | $6.50 | 11,600 | — | — |
| 1996-11-29 | $6.25 | $6.25 | 4,200 | — | — |
| 1996-11-27 | $6.38 | $6.37 | 33,800 | — | — |
| 1996-11-26 | $6.25 | $6.25 | 50,600 | — | — |
| 1996-11-25 | $6.19 | $6.19 | 49,600 | — | — |
| 1996-11-22 | $6.31 | $6.31 | 66,200 | — | — |
| 1996-11-21 | $6.25 | $6.25 | 89,400 | — | — |
| 1996-11-20 | $6.59 | $6.59 | 173,400 | — | — |
| 1996-11-19 | $6.56 | $6.56 | 132,800 | — | — |
| 1996-11-18 | $6.13 | $6.12 | 28,200 | — | — |
| 1996-11-15 | $6.13 | $6.12 | 30,400 | — | — |
| 1996-11-14 | $6.06 | $6.06 | 134,600 | — | — |
| 1996-11-13 | $5.88 | $5.87 | 26,600 | — | — |
| 1996-11-12 | $5.88 | $5.87 | 127,800 | — | — |
| 1996-11-11 | $5.56 | $5.56 | 159,600 | — | — |
| 1996-11-08 | $5.25 | $5.25 | 23,600 | — | — |
| 1996-11-07 | $5.31 | $5.31 | 81,200 | — | — |
| 1996-11-06 | $5.34 | $5.34 | 39,800 | — | — |
| 1996-11-05 | $5.31 | $5.31 | 33,400 | — | — |
| 1996-11-04 | $5.25 | $5.25 | 46,600 | — | — |
| 1996-11-01 | $5.13 | $5.12 | 10,200 | — | — |
| 1996-10-31 | $5.25 | $5.25 | 23,800 | — | — |
| 1996-10-30 | $5.25 | $5.25 | 23,000 | — | — |
| 1996-10-29 | $5.19 | $5.19 | 36,600 | — | — |
| 1996-10-28 | $5.44 | $5.44 | 62,200 | — | — |
| 1996-10-25 | $5.19 | $5.19 | 90,800 | — | — |
| 1996-10-24 | $5.31 | $5.31 | 32,000 | — | — |
| 1996-10-23 | $5.38 | $5.37 | 57,400 | — | — |
| 1996-10-22 | $5.44 | $5.44 | 115,200 | — | — |
| 1996-10-21 | $5.31 | $5.31 | 41,400 | — | — |
| 1996-10-18 | $5.50 | $5.50 | 30,200 | — | — |
| 1996-10-17 | $5.31 | $5.31 | 56,800 | — | — |
| 1996-10-16 | $5.44 | $5.44 | 54,400 | — | — |
| 1996-10-15 | $5.63 | $5.62 | 32,000 | — | — |
| 1996-10-14 | $5.44 | $5.44 | 31,800 | — | — |
| 1996-10-11 | $5.50 | $5.50 | 118,400 | — | — |
| 1996-10-10 | $5.38 | $5.37 | 37,200 | — | — |
| 1996-10-09 | $5.31 | $5.31 | 111,600 | — | — |
| 1996-10-08 | $5.50 | $5.50 | 105,800 | — | — |
| 1996-10-07 | $5.63 | $5.62 | 85,200 | — | — |
| 1996-10-04 | $5.81 | $5.81 | 244,800 | — | — |
| 1996-10-03 | $6.03 | $6.03 | 49,200 | — | — |
| 1996-10-02 | $6.00 | $6.00 | 43,800 | — | — |
| 1996-10-01 | $6.00 | $6.00 | 73,200 | — | — |
| 1996-09-30 | $6.00 | $6.00 | 67,200 | — | — |
| 1996-09-27 | $6.06 | $6.06 | 76,400 | — | — |
| 1996-09-26 | $5.81 | $5.81 | 164,600 | — | — |
| 1996-09-25 | $5.50 | $5.50 | 25,000 | — | — |
| 1996-09-24 | $5.50 | $5.50 | 128,400 | — | — |
| 1996-09-23 | $5.63 | $5.62 | 109,600 | — | — |
| 1996-09-20 | $5.81 | $5.81 | 194,000 | — | — |
| 1996-09-19 | $5.63 | $5.62 | 173,200 | — | — |
| 1996-09-18 | $5.50 | $5.50 | 28,000 | — | — |
| 1996-09-17 | $5.38 | $5.37 | 39,800 | — | — |
| 1996-09-16 | $5.31 | $5.31 | 124,600 | — | — |
| 1996-09-13 | $5.13 | $5.12 | 143,400 | — | — |
| 1996-09-12 | $5.13 | $5.12 | 74,600 | — | — |
| 1996-09-11 | $5.06 | $5.06 | 55,600 | — | — |
| 1996-09-10 | $5.00 | $5.00 | 64,200 | — | — |
| 1996-09-09 | $4.94 | $4.94 | 102,200 | — | — |
| 1996-09-06 | $5.13 | $5.12 | 16,200 | — | — |
| 1996-09-05 | $4.88 | $4.87 | 40,000 | — | — |
| 1996-09-04 | $4.88 | $4.88 | 19,400 | — | — |
| 1996-09-03 | $4.88 | $4.87 | 9,400 | — | — |
| 1996-08-30 | $5.00 | $5.00 | 55,400 | — | — |
| 1996-08-29 | $5.06 | $5.06 | 76,800 | — | — |
| 1996-08-28 | $5.13 | $5.12 | 77,000 | — | — |
| 1996-08-27 | $5.00 | $5.00 | 36,400 | — | — |
| 1996-08-26 | $4.88 | $4.87 | 107,000 | — | — |
| 1996-08-23 | $4.88 | $4.87 | 93,000 | — | — |
| 1996-08-22 | $5.06 | $5.06 | 54,600 | — | — |
| 1996-08-21 | $5.06 | $5.06 | 54,600 | — | — |
| 1996-08-20 | $5.13 | $5.12 | 99,600 | — | — |
| 1996-08-19 | $5.31 | $5.31 | 136,400 | — | — |
| 1996-08-16 | $4.75 | $4.75 | 132,200 | — | — |
| 1996-08-15 | $4.94 | $4.94 | 103,200 | — | — |
| 1996-08-14 | $5.00 | $5.00 | 67,800 | — | — |
| 1996-08-13 | $4.88 | $4.87 | 276,400 | — | — |
| 1996-08-12 | $5.31 | $5.31 | 189,200 | — | — |
| 1996-08-09 | $5.25 | $5.25 | 117,600 | — | — |
| 1996-08-08 | $5.50 | $5.50 | 191,800 | — | — |
| 1996-08-07 | $5.56 | $5.56 | 332,800 | — | — |
| 1996-08-06 | $4.81 | $4.81 | 229,400 | — | — |
| 1996-08-05 | $4.69 | $4.69 | 82,200 | — | — |
| 1996-08-02 | $4.56 | $4.56 | 219,400 | — | — |
| 1996-08-01 | $4.56 | $4.56 | 170,600 | — | — |
| 1996-07-31 | $4.81 | $4.81 | 283,800 | — | — |
| 1996-07-30 | $4.44 | $4.44 | 643,600 | — | — |
| 1996-07-29 | $4.19 | $4.19 | 509,000 | — | — |
| 1996-07-26 | $4.50 | $4.50 | 364,400 | — | — |
| 1996-07-25 | $4.63 | $4.62 | 508,400 | — | — |
| 1996-07-24 | $4.63 | $4.62 | 1,593,600 | — | — |
| 1996-07-23 | $5.56 | $5.56 | 1,088,800 | — | — |
| 1996-07-22 | $7.81 | $7.81 | 194,000 | — | — |
| 1996-07-19 | $8.06 | $8.06 | 15,000 | — | — |
| 1996-07-18 | $8.00 | $8.00 | 29,800 | — | — |
| 1996-07-17 | $7.88 | $7.87 | 53,000 | — | — |
| 1996-07-16 | $7.50 | $7.50 | 41,000 | — | — |
| 1996-07-15 | $7.50 | $7.50 | 93,800 | — | — |
| 1996-07-12 | $7.75 | $7.75 | 7,200 | — | — |
| 1996-07-11 | $7.94 | $7.94 | 219,600 | — | — |
| 1996-07-10 | $8.13 | $8.12 | 21,600 | — | — |
| 1996-07-09 | $8.19 | $8.19 | 29,400 | — | — |
| 1996-07-08 | $8.13 | $8.12 | 66,200 | — | — |
| 1996-07-05 | $8.25 | $8.25 | 30,800 | — | — |
| 1996-07-03 | $8.25 | $8.25 | 25,200 | — | — |
| 1996-07-02 | $8.38 | $8.37 | 7,800 | — | — |
| 1996-07-01 | $8.31 | $8.31 | 7,800 | — | — |
| 1996-06-28 | $8.44 | $8.44 | 74,600 | — | — |
| 1996-06-27 | $8.00 | $8.00 | 28,800 | — | — |
| 1996-06-26 | $7.94 | $7.94 | 21,000 | — | — |
| 1996-06-25 | $8.06 | $8.06 | 50,000 | — | — |
| 1996-06-24 | $8.06 | $8.06 | 15,800 | — | — |
| 1996-06-21 | $8.06 | $8.06 | 78,200 | — | — |
| 1996-06-20 | $7.75 | $7.75 | 27,200 | — | — |
| 1996-06-19 | $8.00 | $8.00 | 74,000 | — | — |
| 1996-06-18 | $8.06 | $8.06 | 80,800 | — | — |
| 1996-06-17 | $8.13 | $8.12 | 30,000 | — | — |
| 1996-06-14 | $8.13 | $8.12 | 11,000 | — | — |
| 1996-06-13 | $8.38 | $8.37 | 83,200 | — | — |
| 1996-06-12 | $8.19 | $8.19 | 46,400 | — | — |
| 1996-06-11 | $8.25 | $8.25 | 112,200 | — | — |
| 1996-06-10 | $8.56 | $8.56 | 33,000 | — | — |
| 1996-06-07 | $8.50 | $8.50 | 81,400 | — | — |
| 1996-06-06 | $8.06 | $8.06 | 96,600 | — | — |
| 1996-06-05 | $8.19 | $8.19 | 98,600 | — | — |
| 1996-06-04 | $8.56 | $8.56 | 51,800 | — | — |
| 1996-06-03 | $8.19 | $8.19 | 64,200 | — | — |
| 1996-05-31 | $8.06 | $8.06 | 338,200 | — | — |
| 1996-05-30 | $8.53 | $8.53 | 34,200 | — | — |
| 1996-05-29 | $8.69 | $8.69 | 91,400 | — | — |
| 1996-05-28 | $8.69 | $8.69 | 288,600 | — | — |
| 1996-05-24 | $9.31 | $9.31 | 39,000 | — | — |
| 1996-05-23 | $9.13 | $9.12 | 34,000 | — | — |
| 1996-05-22 | $8.88 | $8.87 | 58,200 | — | — |
| 1996-05-21 | $8.94 | $8.94 | 58,000 | — | — |
| 1996-05-20 | $8.81 | $8.81 | 221,000 | — | — |
| 1996-05-17 | $9.13 | $9.12 | 98,000 | — | — |
| 1996-05-16 | $9.50 | $9.50 | 25,200 | — | — |
| 1996-05-15 | $9.69 | $9.69 | 190,000 | — | — |
| 1996-05-14 | $9.63 | $9.62 | 109,000 | — | — |
| 1996-05-13 | $9.63 | $9.62 | 142,000 | — | — |
| 1996-05-10 | $9.50 | $9.50 | 76,000 | — | — |
| 1996-05-09 | $9.25 | $9.25 | 55,400 | — | — |
| 1996-05-08 | $8.94 | $8.94 | 76,200 | — | — |
| 1996-05-07 | $9.25 | $9.25 | 138,000 | — | — |
| 1996-05-06 | $9.50 | $9.50 | 202,200 | — | — |
| 1996-05-03 | $8.94 | $8.94 | 129,800 | — | — |
| 1996-05-02 | $9.13 | $9.12 | 136,800 | — | — |
| 1996-05-01 | $9.69 | $9.69 | 195,800 | — | — |
| 1996-04-30 | $9.31 | $9.31 | 157,000 | — | — |
| 1996-04-29 | $9.44 | $9.44 | 285,600 | — | — |
| 1996-04-26 | $9.50 | $9.50 | 606,000 | — | — |
| 1996-04-25 | $9.88 | $9.87 | 192,000 | — | — |
| 1996-04-24 | $10.44 | $10.44 | 418,600 | — | — |
| 1996-04-23 | $10.81 | $10.81 | 309,800 | — | — |
| 1996-04-22 | $10.88 | $10.88 | 274,000 | — | — |
| 1996-04-19 | $10.31 | $10.31 | 82,200 | — | — |
| 1996-04-18 | $10.00 | $10.00 | 186,200 | — | — |
| 1996-04-17 | $9.56 | $9.56 | 138,000 | — | — |
| 1996-04-16 | $10.13 | $10.12 | 217,000 | — | — |
| 1996-04-15 | $10.31 | $10.31 | 207,600 | — | — |
| 1996-04-12 | $9.81 | $9.81 | 138,000 | — | — |
| 1996-04-11 | $9.38 | $9.37 | 162,000 | — | — |
| 1996-04-10 | $9.50 | $9.50 | 29,400 | — | — |
| 1996-04-09 | $9.25 | $9.25 | 46,600 | — | — |
| 1996-04-08 | $9.38 | $9.37 | 154,200 | — | — |
| 1996-04-04 | $9.44 | $9.44 | 52,200 | — | — |
| 1996-04-03 | $9.25 | $9.25 | 260,600 | — | — |
| 1996-04-02 | $8.69 | $8.69 | 73,000 | — | — |
| 1996-04-01 | $8.75 | $8.75 | 116,000 | — | — |
| 1996-03-29 | $9.19 | $9.19 | 173,000 | — | — |
| 1996-03-28 | $9.06 | $9.06 | 194,000 | — | — |
| 1996-03-27 | $8.69 | $8.69 | 223,400 | — | — |
| 1996-03-26 | $9.06 | $9.06 | 281,000 | — | — |
| 1996-03-25 | $9.50 | $9.50 | 213,000 | — | — |
| 1996-03-22 | $9.25 | $9.25 | 369,800 | — | — |
| 1996-03-21 | $9.75 | $9.75 | 684,000 | — | — |
| 1996-03-20 | $8.81 | $8.81 | 462,000 | — | — |
| 1996-03-19 | $8.94 | $8.94 | 551,000 | — | — |
| 1996-03-18 | $8.94 | $8.94 | 1,029,000 | — | — |
| 1996-03-15 | $8.00 | $8.00 | 127,000 | — | — |
| 1996-03-14 | $8.25 | $8.25 | 263,000 | — | — |
| 1996-03-13 | $7.63 | $7.62 | 133,200 | — | — |
| 1996-03-12 | $7.13 | $7.12 | 286,600 | — | — |
| 1996-03-11 | $7.00 | $7.00 | 66,600 | — | — |
| 1996-03-08 | $7.14 | $7.14 | 204,800 | — | — |
| 1996-03-07 | $7.13 | $7.12 | 245,200 | — | — |
| 1996-03-06 | $7.25 | $7.25 | 649,800 | — | — |
| 1996-03-05 | $6.63 | $6.62 | 46,200 | — | — |
| 1996-03-04 | $6.38 | $6.37 | 23,600 | — | — |
| 1996-03-01 | $6.38 | $6.37 | 17,400 | — | — |
| 1996-02-29 | $6.75 | $6.75 | 97,800 | — | — |
| 1996-02-28 | $6.28 | $6.28 | 60,000 | — | — |
| 1996-02-27 | $6.38 | $6.37 | 13,200 | — | — |
| 1996-02-26 | $6.38 | $6.37 | 18,600 | — | — |
| 1996-02-23 | $6.38 | $6.37 | 58,600 | — | — |
| 1996-02-22 | $6.31 | $6.31 | 31,600 | — | — |
| 1996-02-21 | $6.31 | $6.31 | 17,800 | — | — |
| 1996-02-20 | $6.31 | $6.31 | 17,600 | — | — |
| 1996-02-16 | $6.08 | $6.08 | 23,000 | — | — |
| 1996-02-15 | $6.31 | $6.31 | 8,800 | — | — |
| 1996-02-14 | $6.31 | $6.31 | 43,200 | — | — |
| 1996-02-13 | $6.19 | $6.19 | 83,800 | — | — |
| 1996-02-12 | $6.50 | $6.50 | 34,400 | — | — |
| 1996-02-09 | $6.63 | $6.62 | 21,600 | — | — |
| 1996-02-08 | $6.75 | $6.75 | 64,200 | — | — |
| 1996-02-07 | $6.56 | $6.56 | 36,200 | — | — |
| 1996-02-06 | $6.69 | $6.69 | 175,400 | — | — |
| 1996-02-05 | $6.50 | $6.50 | 104,800 | — | — |
| 1996-02-02 | $6.38 | $6.37 | 184,600 | — | — |
| 1996-02-01 | $5.91 | $5.91 | 24,200 | — | — |
| 1996-01-31 | $5.94 | $5.94 | 93,800 | — | — |
| 1996-01-30 | $6.31 | $6.31 | 89,200 | — | — |
| 1996-01-29 | $6.03 | $6.03 | 174,400 | — | — |
| 1996-01-26 | $5.94 | $5.94 | 112,200 | — | — |
| 1996-01-25 | $5.81 | $5.81 | 31,000 | — | — |
| 1996-01-24 | $5.88 | $5.87 | 68,400 | — | — |
| 1996-01-23 | $5.88 | $5.87 | 73,200 | — | — |
| 1996-01-22 | $5.94 | $5.94 | 58,800 | — | — |
| 1996-01-19 | $5.94 | $5.94 | 57,200 | — | — |
| 1996-01-18 | $5.75 | $5.75 | 71,200 | — | — |
| 1996-01-17 | $5.69 | $5.69 | 76,800 | — | — |
| 1996-01-16 | $5.53 | $5.53 | 71,200 | — | — |
| 1996-01-15 | $5.88 | $5.87 | 15,200 | — | — |
| 1996-01-12 | $5.88 | $5.87 | 26,400 | — | — |
| 1996-01-11 | $5.88 | $5.87 | 94,400 | — | — |
| 1996-01-10 | $5.69 | $5.69 | 42,400 | — | — |
| 1996-01-09 | $5.88 | $5.87 | 91,400 | — | — |
| 1996-01-08 | $5.88 | $5.87 | 12,200 | — | — |
| 1996-01-05 | $5.94 | $5.94 | 55,800 | — | — |
| 1996-01-04 | $5.63 | $5.62 | 22,800 | — | — |
| 1996-01-03 | $5.50 | $5.50 | 71,600 | — | — |
| 1996-01-02 | $5.63 | $5.62 | 31,400 | — | — |