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
- 1983-09-23 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 | $7.60 | $8.50 | 2,312,100 | — | — |
| 1996-12-30 | $7.53 | $8.42 | 1,479,600 | — | — |
| 1996-12-27 | $7.44 | $8.32 | 736,200 | — | — |
| 1996-12-26 | $7.42 | $8.28 | 1,053,000 | — | — |
| 1996-12-24 | $7.40 | $8.26 | 854,100 | — | — |
| 1996-12-23 | $7.40 | $8.26 | 858,600 | — | — |
| 1996-12-20 | $7.47 | $8.34 | 911,700 | — | — |
| 1996-12-19 | $7.47 | $8.34 | 1,269,000 | — | — |
| 1996-12-18 | $7.39 | $8.25 | 952,200 | — | — |
| 1996-12-17 | $7.18 | $8.01 | 1,815,300 | — | — |
| 1996-12-16 | $7.24 | $8.08 | 1,270,800 | — | — |
| 1996-12-13 | $7.19 | $8.03 | 2,093,400 | — | — |
| 1996-12-12 | $7.31 | $8.15 | 1,576,800 | — | — |
| 1996-12-11 | $7.50 | $8.37 | 855,000 | — | — |
| 1996-12-10 | $7.56 | $8.43 | 1,509,300 | — | — |
| 1996-12-09 | $7.57 | $8.45 | 442,800 | — | — |
| 1996-12-06 | $7.50 | $8.37 | 1,534,500 | — | — |
| 1996-12-05 | $7.51 | $8.39 | 647,100 | — | — |
| 1996-12-04 | $7.54 | $8.42 | 4,221,900 | — | — |
| 1996-12-03 | $7.78 | $8.68 | 2,690,100 | — | — |
| 1996-12-02 | $7.82 | $8.73 | 696,600 | — | — |
| 1996-11-29 | $7.94 | $8.87 | 343,800 | — | — |
| 1996-11-27 | $7.90 | $8.82 | 659,700 | — | — |
| 1996-11-26 | $7.92 | $8.84 | 736,200 | — | — |
| 1996-11-25 | $7.97 | $8.90 | 976,500 | — | — |
| 1996-11-22 | $7.93 | $8.85 | 1,197,000 | — | — |
| 1996-11-21 | $7.94 | $8.87 | 458,100 | — | — |
| 1996-11-20 | $7.93 | $8.85 | 693,900 | — | — |
| 1996-11-19 | $7.93 | $8.85 | 7,814,700 | — | — |
| 1996-11-18 | $7.96 | $8.88 | 574,200 | — | — |
| 1996-11-15 | $7.94 | $8.87 | 1,304,100 | — | — |
| 1996-11-14 | $7.96 | $8.88 | 487,800 | — | — |
| 1996-11-13 | $7.93 | $8.85 | 496,800 | — | — |
| 1996-11-12 | $7.92 | $8.84 | 3,888,000 | — | — |
| 1996-11-11 | $7.93 | $8.85 | 1,878,300 | — | — |
| 1996-11-08 | $8.26 | $9.22 | 837,000 | — | — |
| 1996-11-07 | $8.29 | $9.26 | 936,000 | — | — |
| 1996-11-06 | $8.26 | $9.22 | 1,510,200 | — | — |
| 1996-11-05 | $8.14 | $9.08 | 1,272,600 | — | — |
| 1996-11-04 | $7.94 | $8.87 | 864,900 | — | — |
| 1996-11-01 | $7.86 | $8.77 | 630,900 | — | — |
| 1996-10-31 | $7.83 | $8.74 | 860,400 | — | — |
| 1996-10-30 | $7.79 | $8.70 | 744,300 | — | — |
| 1996-10-29 | $7.78 | $8.68 | 807,300 | — | — |
| 1996-10-28 | $7.74 | $8.63 | 1,990,800 | — | — |
| 1996-10-25 | $7.81 | $8.71 | 331,200 | — | — |
| 1996-10-24 | $7.81 | $8.71 | 542,700 | — | — |
| 1996-10-23 | $7.79 | $8.70 | 486,900 | — | — |
| 1996-10-22 | $7.76 | $8.67 | 904,500 | — | — |
| 1996-10-21 | $7.90 | $8.82 | 551,700 | — | — |
| 1996-10-18 | $8.00 | $8.93 | 773,100 | — | — |
| 1996-10-17 | $7.92 | $8.84 | 549,900 | — | — |
| 1996-10-16 | $7.79 | $8.70 | 598,500 | — | — |
| 1996-10-15 | $7.85 | $8.76 | 809,100 | — | — |
| 1996-10-14 | $7.82 | $8.73 | 918,900 | — | — |
| 1996-10-11 | $7.97 | $8.90 | 1,953,000 | — | — |
| 1996-10-10 | $7.85 | $8.76 | 804,600 | — | — |
| 1996-10-09 | $7.74 | $8.63 | 1,063,800 | — | — |
| 1996-10-08 | $7.75 | $8.65 | 1,224,000 | — | — |
| 1996-10-07 | $7.71 | $8.60 | 628,200 | — | — |
| 1996-10-04 | $7.68 | $8.57 | 705,600 | — | — |
| 1996-10-03 | $7.50 | $8.37 | 648,900 | — | — |
| 1996-10-02 | $7.47 | $8.34 | 343,800 | — | — |
| 1996-10-01 | $7.51 | $8.39 | 423,000 | — | — |
| 1996-09-30 | $7.38 | $8.23 | 900,000 | — | — |
| 1996-09-27 | $7.46 | $8.32 | 565,200 | — | — |
| 1996-09-26 | $7.35 | $8.20 | 1,345,500 | — | — |
| 1996-09-25 | $7.18 | $8.01 | 867,600 | — | — |
| 1996-09-24 | $7.00 | $7.80 | 612,900 | — | — |
| 1996-09-23 | $6.96 | $7.75 | 863,100 | — | — |
| 1996-09-20 | $6.94 | $7.74 | 879,300 | — | — |
| 1996-09-19 | $6.93 | $7.72 | 224,100 | — | — |
| 1996-09-18 | $7.00 | $7.80 | 556,200 | — | — |
| 1996-09-17 | $6.97 | $7.77 | 1,266,300 | — | — |
| 1996-09-16 | $6.94 | $7.74 | 585,900 | — | — |
| 1996-09-13 | $6.92 | $7.71 | 675,900 | — | — |
| 1996-09-12 | $6.81 | $7.58 | 299,700 | — | — |
| 1996-09-11 | $6.74 | $7.51 | 178,200 | — | — |
| 1996-09-10 | $6.64 | $7.40 | 750,600 | — | — |
| 1996-09-09 | $6.78 | $7.55 | 1,106,100 | — | — |
| 1996-09-06 | $6.60 | $7.35 | 957,600 | — | — |
| 1996-09-05 | $6.58 | $7.34 | 802,800 | — | — |
| 1996-09-04 | $6.51 | $7.26 | 632,700 | — | — |
| 1996-09-03 | $6.61 | $7.37 | 500,400 | — | — |
| 1996-08-30 | $6.61 | $7.37 | 648,000 | — | — |
| 1996-08-29 | $6.69 | $7.46 | 545,400 | — | — |
| 1996-08-28 | $6.72 | $7.49 | 317,700 | — | — |
| 1996-08-27 | $6.68 | $7.44 | 411,300 | — | — |
| 1996-08-26 | $6.60 | $7.35 | 279,000 | — | — |
| 1996-08-23 | $6.69 | $7.46 | 482,400 | — | — |
| 1996-08-22 | $6.74 | $7.51 | 905,400 | — | — |
| 1996-08-21 | $6.69 | $7.46 | 1,204,200 | — | — |
| 1996-08-20 | $6.61 | $7.37 | 517,500 | — | — |
| 1996-08-19 | $6.57 | $7.32 | 615,600 | — | — |
| 1996-08-16 | $6.54 | $7.29 | 686,700 | — | — |
| 1996-08-15 | $6.49 | $7.23 | 579,600 | — | — |
| 1996-08-14 | $6.51 | $7.26 | 1,104,300 | — | — |
| 1996-08-13 | $6.60 | $7.35 | 214,200 | — | — |
| 1996-08-12 | $6.61 | $7.37 | 109,800 | — | — |
| 1996-08-09 | $6.61 | $7.37 | 188,100 | — | — |
| 1996-08-08 | $6.56 | $7.30 | 564,300 | — | — |
| 1996-08-07 | $6.67 | $7.43 | 1,485,900 | — | — |
| 1996-08-06 | $6.53 | $7.27 | 367,200 | — | — |
| 1996-08-05 | $6.50 | $7.24 | 910,800 | — | — |
| 1996-08-02 | $6.57 | $7.32 | 1,165,500 | — | — |
| 1996-08-01 | $6.44 | $7.18 | 1,273,500 | — | — |
| 1996-07-31 | $6.22 | $6.93 | 458,100 | — | — |
| 1996-07-30 | $6.26 | $6.98 | 826,200 | — | — |
| 1996-07-29 | $6.24 | $6.95 | 531,000 | — | — |
| 1996-07-26 | $6.22 | $6.93 | 1,978,200 | — | — |
| 1996-07-25 | $6.18 | $6.89 | 2,817,900 | — | — |
| 1996-07-24 | $6.19 | $6.90 | 2,153,700 | — | — |
| 1996-07-23 | $6.39 | $7.12 | 1,872,000 | — | — |
| 1996-07-22 | $6.47 | $7.21 | 843,300 | — | — |
| 1996-07-19 | $6.47 | $7.21 | 423,900 | — | — |
| 1996-07-18 | $6.53 | $7.27 | 1,649,700 | — | — |
| 1996-07-17 | $6.39 | $7.12 | 1,036,800 | — | — |
| 1996-07-16 | $6.00 | $6.69 | 3,126,600 | — | — |
| 1996-07-15 | $6.17 | $6.87 | 1,089,900 | — | — |
| 1996-07-12 | $6.39 | $7.12 | 525,600 | — | — |
| 1996-07-11 | $6.36 | $7.09 | 742,500 | — | — |
| 1996-07-10 | $6.56 | $7.30 | 688,500 | — | — |
| 1996-07-09 | $6.65 | $7.41 | 936,900 | — | — |
| 1996-07-08 | $6.65 | $7.41 | 1,605,600 | — | — |
| 1996-07-05 | $6.71 | $7.47 | 1,409,400 | — | — |
| 1996-07-03 | $6.86 | $7.64 | 781,200 | — | — |
| 1996-07-02 | $6.89 | $7.68 | 574,200 | — | — |
| 1996-07-01 | $6.79 | $7.57 | 1,779,300 | — | — |
| 1996-06-28 | $6.78 | $7.55 | 1,354,500 | — | — |
| 1996-06-27 | $6.65 | $7.41 | 794,700 | — | — |
| 1996-06-26 | $6.49 | $7.23 | 479,700 | — | — |
| 1996-06-25 | $6.63 | $7.37 | 1,267,200 | — | — |
| 1996-06-24 | $6.39 | $7.11 | 827,100 | — | — |
| 1996-06-21 | $6.32 | $7.03 | 1,085,400 | — | — |
| 1996-06-20 | $6.29 | $7.00 | 672,300 | — | — |
| 1996-06-19 | $6.42 | $7.14 | 325,800 | — | — |
| 1996-06-18 | $6.46 | $7.18 | 405,900 | — | — |
| 1996-06-17 | $6.50 | $7.23 | 198,900 | — | — |
| 1996-06-14 | $6.53 | $7.26 | 173,700 | — | — |
| 1996-06-13 | $6.57 | $7.31 | 675,000 | — | — |
| 1996-06-12 | $6.54 | $7.28 | 911,700 | — | — |
| 1996-06-11 | $6.49 | $7.21 | 536,400 | — | — |
| 1996-06-10 | $6.56 | $7.29 | 1,278,900 | — | — |
| 1996-06-07 | $6.29 | $7.00 | 1,302,300 | — | — |
| 1996-06-06 | $6.47 | $7.20 | 923,400 | — | — |
| 1996-06-05 | $6.53 | $7.26 | 223,200 | — | — |
| 1996-06-04 | $6.51 | $7.24 | 256,500 | — | — |
| 1996-06-03 | $6.51 | $7.24 | 257,400 | — | — |
| 1996-05-31 | $6.58 | $7.32 | 501,300 | — | — |
| 1996-05-30 | $6.54 | $7.28 | 227,700 | — | — |
| 1996-05-29 | $6.51 | $7.24 | 576,000 | — | — |
| 1996-05-28 | $6.54 | $7.28 | 515,700 | — | — |
| 1996-05-24 | $6.56 | $7.29 | 307,800 | — | — |
| 1996-05-23 | $6.56 | $7.29 | 461,700 | — | — |
| 1996-05-22 | $6.54 | $7.28 | 404,100 | — | — |
| 1996-05-21 | $6.47 | $7.20 | 914,400 | — | — |
| 1996-05-20 | $6.42 | $7.14 | 1,193,400 | — | — |
| 1996-05-17 | $6.39 | $7.11 | 759,600 | — | — |
| 1996-05-16 | $6.32 | $7.03 | 703,800 | — | — |
| 1996-05-15 | $6.42 | $7.14 | 492,300 | — | — |
| 1996-05-14 | $6.35 | $7.06 | 313,200 | — | — |
| 1996-05-13 | $6.29 | $7.00 | 267,300 | — | — |
| 1996-05-10 | $6.29 | $7.00 | 606,600 | — | — |
| 1996-05-09 | $6.11 | $6.80 | 1,039,500 | — | — |
| 1996-05-08 | $6.10 | $6.78 | 1,529,100 | — | — |
| 1996-05-07 | $6.08 | $6.77 | 432,000 | — | — |
| 1996-05-06 | $6.15 | $6.84 | 322,200 | — | — |
| 1996-05-03 | $6.32 | $7.03 | 493,200 | — | — |
| 1996-05-02 | $6.33 | $7.04 | 378,000 | — | — |
| 1996-05-01 | $6.53 | $7.26 | 938,700 | — | — |
| 1996-04-30 | $6.36 | $7.07 | 283,500 | — | — |
| 1996-04-29 | $6.38 | $7.09 | 569,700 | — | — |
| 1996-04-26 | $6.39 | $7.11 | 515,700 | — | — |
| 1996-04-25 | $6.33 | $7.04 | 602,100 | — | — |
| 1996-04-24 | $6.44 | $7.17 | 544,500 | — | — |
| 1996-04-23 | $6.38 | $7.09 | 468,000 | — | — |
| 1996-04-22 | $6.24 | $6.94 | 230,400 | — | — |
| 1996-04-19 | $6.19 | $6.89 | 488,700 | — | — |
| 1996-04-18 | $6.14 | $6.83 | 751,500 | — | — |
| 1996-04-17 | $6.14 | $6.83 | 900,000 | — | — |
| 1996-04-16 | $6.13 | $6.81 | 882,000 | — | — |
| 1996-04-15 | $6.17 | $6.86 | 2,041,200 | — | — |
| 1996-04-12 | $6.13 | $6.81 | 629,100 | — | — |
| 1996-04-11 | $6.08 | $6.77 | 755,100 | — | — |
| 1996-04-10 | $6.18 | $6.87 | 692,100 | — | — |
| 1996-04-09 | $6.31 | $7.01 | 827,100 | — | — |
| 1996-04-08 | $6.19 | $6.89 | 1,086,300 | — | — |
| 1996-04-04 | $6.53 | $7.26 | 529,200 | — | — |
| 1996-04-03 | $6.56 | $7.29 | 551,700 | — | — |
| 1996-04-02 | $6.61 | $7.35 | 459,900 | — | — |
| 1996-04-01 | $6.60 | $7.34 | 759,600 | — | — |
| 1996-03-29 | $6.33 | $7.04 | 1,026,900 | — | — |
| 1996-03-28 | $6.39 | $7.11 | 567,000 | — | — |
| 1996-03-27 | $6.42 | $7.14 | 491,400 | — | — |
| 1996-03-26 | $6.43 | $7.14 | 420,300 | — | — |
| 1996-03-25 | $6.38 | $7.08 | 180,000 | — | — |
| 1996-03-22 | $6.36 | $7.06 | 940,500 | — | — |
| 1996-03-21 | $6.35 | $7.05 | 864,900 | — | — |
| 1996-03-20 | $6.36 | $7.06 | 839,700 | — | — |
| 1996-03-19 | $6.40 | $7.11 | 647,100 | — | — |
| 1996-03-18 | $6.36 | $7.06 | 944,100 | — | — |
| 1996-03-15 | $6.24 | $6.92 | 882,000 | — | — |
| 1996-03-14 | $6.18 | $6.86 | 1,090,800 | — | — |
| 1996-03-13 | $6.07 | $6.74 | 1,833,300 | — | — |
| 1996-03-12 | $6.06 | $6.72 | 657,900 | — | — |
| 1996-03-11 | $6.08 | $6.75 | 1,224,000 | — | — |
| 1996-03-08 | $6.15 | $6.83 | 1,590,300 | — | — |
| 1996-03-07 | $6.42 | $7.12 | 375,300 | — | — |
| 1996-03-06 | $6.51 | $7.23 | 621,900 | — | — |
| 1996-03-05 | $6.51 | $7.23 | 799,200 | — | — |
| 1996-03-04 | $6.51 | $7.23 | 1,024,200 | — | — |
| 1996-03-01 | $6.36 | $7.06 | 407,700 | — | — |
| 1996-02-29 | $6.40 | $7.11 | 707,400 | — | — |
| 1996-02-28 | $6.42 | $7.12 | 1,169,100 | — | — |
| 1996-02-27 | $6.33 | $7.03 | 705,600 | — | — |
| 1996-02-26 | $6.36 | $7.06 | 778,500 | — | — |
| 1996-02-23 | $6.40 | $7.11 | 1,401,300 | — | — |
| 1996-02-22 | $6.36 | $7.06 | 1,330,200 | — | — |
| 1996-02-21 | $6.25 | $6.94 | 812,700 | — | — |
| 1996-02-20 | $6.19 | $6.88 | 645,300 | — | — |
| 1996-02-16 | $6.33 | $7.03 | 690,300 | — | — |
| 1996-02-15 | $6.29 | $6.98 | 895,500 | — | — |
| 1996-02-14 | $6.39 | $7.09 | 573,300 | — | — |
| 1996-02-13 | $6.38 | $7.08 | 477,000 | — | — |
| 1996-02-12 | $6.40 | $7.11 | 541,800 | — | — |
| 1996-02-09 | $6.29 | $6.98 | 875,700 | — | — |
| 1996-02-08 | $6.32 | $7.02 | 1,123,200 | — | — |
| 1996-02-07 | $6.01 | $6.68 | 503,100 | — | — |
| 1996-02-06 | $5.96 | $6.61 | 1,282,500 | — | — |
| 1996-02-05 | $5.89 | $6.54 | 1,636,200 | — | — |
| 1996-02-02 | $5.85 | $6.49 | 1,345,500 | — | — |
| 1996-02-01 | $5.99 | $6.64 | 585,000 | — | — |
| 1996-01-31 | $5.96 | $6.61 | 1,089,000 | — | — |
| 1996-01-30 | $5.85 | $6.49 | 1,218,600 | — | — |
| 1996-01-29 | $5.68 | $6.31 | 1,226,700 | — | — |
| 1996-01-26 | $5.65 | $6.27 | 1,781,100 | — | — |
| 1996-01-25 | $5.58 | $6.20 | 2,615,400 | — | — |
| 1996-01-24 | $5.50 | $6.11 | 1,855,800 | — | — |
| 1996-01-23 | $5.47 | $6.07 | 1,393,200 | — | — |
| 1996-01-22 | $5.42 | $6.01 | 3,132,000 | — | — |
| 1996-01-19 | $5.36 | $5.95 | 1,326,600 | — | — |
| 1996-01-18 | $5.35 | $5.94 | 954,000 | — | — |
| 1996-01-17 | $5.36 | $5.95 | 1,215,000 | — | — |
| 1996-01-16 | $5.18 | $5.75 | 2,129,400 | — | — |
| 1996-01-15 | $5.22 | $5.80 | 1,062,000 | — | — |
| 1996-01-12 | $5.26 | $5.84 | 966,600 | — | — |
| 1996-01-11 | $5.31 | $5.89 | 1,710,000 | — | — |
| 1996-01-10 | $5.26 | $5.84 | 1,429,200 | — | — |
| 1996-01-09 | $5.49 | $6.09 | 1,406,700 | — | — |
| 1996-01-08 | $5.61 | $6.23 | 435,600 | — | — |
| 1996-01-05 | $5.53 | $6.14 | 1,109,700 | — | — |
| 1996-01-04 | $5.57 | $6.18 | 1,141,200 | — | — |
| 1996-01-03 | $5.64 | $6.26 | 995,400 | — | — |
| 1996-01-02 | $5.57 | $6.18 | 1,272,600 | — | — |