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
- 1994-03-29 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 | $6.41 | $6.41 | 562,400 | — | — |
| 1996-12-30 | $6.66 | $6.66 | 181,600 | — | — |
| 1996-12-27 | $6.81 | $6.81 | 179,200 | — | — |
| 1996-12-26 | $6.88 | $6.88 | 333,600 | — | — |
| 1996-12-24 | $6.56 | $6.56 | 210,000 | — | — |
| 1996-12-23 | $6.66 | $6.66 | 234,000 | — | — |
| 1996-12-20 | $6.59 | $6.59 | 294,800 | — | — |
| 1996-12-19 | $6.78 | $6.78 | 325,600 | — | — |
| 1996-12-18 | $6.66 | $6.66 | 186,800 | — | — |
| 1996-12-17 | $6.66 | $6.66 | 390,000 | — | — |
| 1996-12-16 | $6.59 | $6.59 | 686,800 | — | — |
| 1996-12-13 | $6.69 | $6.69 | 191,600 | — | — |
| 1996-12-12 | $6.75 | $6.75 | 965,600 | — | — |
| 1996-12-11 | $6.81 | $6.81 | 545,600 | — | — |
| 1996-12-10 | $7.06 | $7.06 | 862,000 | — | — |
| 1996-12-09 | $7.13 | $7.13 | 591,200 | — | — |
| 1996-12-06 | $6.94 | $6.94 | 490,400 | — | — |
| 1996-12-05 | $6.78 | $6.78 | 732,800 | — | — |
| 1996-12-04 | $6.69 | $6.69 | 2,899,600 | — | — |
| 1996-12-03 | $6.94 | $6.94 | 219,200 | — | — |
| 1996-12-02 | $6.91 | $6.91 | 756,800 | — | — |
| 1996-11-29 | $7.13 | $7.13 | 119,600 | — | — |
| 1996-11-27 | $7.13 | $7.13 | 484,400 | — | — |
| 1996-11-26 | $7.19 | $7.19 | 1,244,400 | — | — |
| 1996-11-25 | $7.47 | $7.47 | 1,026,800 | — | — |
| 1996-11-22 | $7.19 | $7.19 | 2,504,000 | — | — |
| 1996-11-21 | $6.44 | $6.44 | 1,470,800 | — | — |
| 1996-11-20 | $6.88 | $6.88 | 780,800 | — | — |
| 1996-11-19 | $7.16 | $7.16 | 414,400 | — | — |
| 1996-11-18 | $7.22 | $7.22 | 508,800 | — | — |
| 1996-11-15 | $7.44 | $7.44 | 1,013,200 | — | — |
| 1996-11-14 | $7.56 | $7.56 | 327,200 | — | — |
| 1996-11-13 | $7.47 | $7.47 | 432,000 | — | — |
| 1996-11-12 | $7.63 | $7.63 | 624,400 | — | — |
| 1996-11-11 | $7.59 | $7.59 | 480,800 | — | — |
| 1996-11-08 | $7.94 | $7.94 | 294,800 | — | — |
| 1996-11-07 | $8.03 | $8.03 | 779,600 | — | — |
| 1996-11-06 | $7.97 | $7.97 | 826,800 | — | — |
| 1996-11-05 | $7.63 | $7.63 | 1,904,000 | — | — |
| 1996-11-04 | $7.09 | $7.09 | 629,200 | — | — |
| 1996-11-01 | $7.41 | $7.41 | 1,418,000 | — | — |
| 1996-10-31 | $7.31 | $7.31 | 2,118,800 | — | — |
| 1996-10-30 | $7.38 | $7.38 | 2,162,400 | — | — |
| 1996-10-29 | $8.03 | $8.03 | 1,382,000 | — | — |
| 1996-10-28 | $8.75 | $8.75 | 828,400 | — | — |
| 1996-10-25 | $8.75 | $8.75 | 727,600 | — | — |
| 1996-10-24 | $8.63 | $8.63 | 888,800 | — | — |
| 1996-10-23 | $8.19 | $8.19 | 366,400 | — | — |
| 1996-10-22 | $8.09 | $8.09 | 598,400 | — | — |
| 1996-10-21 | $8.00 | $8.00 | 655,200 | — | — |
| 1996-10-18 | $8.41 | $8.41 | 461,600 | — | — |
| 1996-10-17 | $8.69 | $8.69 | 194,800 | — | — |
| 1996-10-16 | $8.72 | $8.72 | 404,000 | — | — |
| 1996-10-15 | $8.91 | $8.91 | 326,800 | — | — |
| 1996-10-14 | $8.94 | $8.94 | 340,400 | — | — |
| 1996-10-11 | $8.88 | $8.88 | 292,400 | — | — |
| 1996-10-10 | $8.72 | $8.72 | 388,400 | — | — |
| 1996-10-09 | $8.72 | $8.72 | 510,400 | — | — |
| 1996-10-08 | $8.66 | $8.66 | 670,400 | — | — |
| 1996-10-07 | $8.88 | $8.88 | 489,200 | — | — |
| 1996-10-04 | $9.09 | $9.09 | 866,400 | — | — |
| 1996-10-03 | $9.16 | $9.16 | 1,128,400 | — | — |
| 1996-10-02 | $8.72 | $8.72 | 118,000 | — | — |
| 1996-10-01 | $8.69 | $8.69 | 310,400 | — | — |
| 1996-09-30 | $8.88 | $8.88 | 594,400 | — | — |
| 1996-09-27 | $8.59 | $8.59 | 525,200 | — | — |
| 1996-09-26 | $9.00 | $9.00 | 1,328,800 | — | — |
| 1996-09-25 | $9.03 | $9.03 | 2,274,000 | — | — |
| 1996-09-24 | $8.56 | $8.56 | 772,000 | — | — |
| 1996-09-23 | $8.22 | $8.22 | 274,800 | — | — |
| 1996-09-20 | $8.19 | $8.19 | 566,400 | — | — |
| 1996-09-19 | $8.13 | $8.13 | 550,400 | — | — |
| 1996-09-18 | $8.00 | $8.00 | 437,200 | — | — |
| 1996-09-17 | $8.03 | $8.03 | 888,800 | — | — |
| 1996-09-16 | $7.75 | $7.75 | 523,600 | — | — |
| 1996-09-13 | $7.84 | $7.84 | 832,000 | — | — |
| 1996-09-12 | $8.06 | $8.06 | 658,400 | — | — |
| 1996-09-11 | $8.19 | $8.19 | 1,606,000 | — | — |
| 1996-09-10 | $8.47 | $8.47 | 2,224,400 | — | — |
| 1996-09-09 | $7.66 | $7.66 | 3,534,800 | — | — |
| 1996-09-06 | $6.75 | $6.75 | 1,290,000 | — | — |
| 1996-09-05 | $6.91 | $6.91 | 798,400 | — | — |
| 1996-09-04 | $7.16 | $7.16 | 1,241,200 | — | — |
| 1996-09-03 | $7.38 | $7.38 | 780,000 | — | — |
| 1996-08-30 | $7.50 | $7.50 | 778,800 | — | — |
| 1996-08-29 | $7.44 | $7.44 | 1,825,600 | — | — |
| 1996-08-28 | $7.06 | $7.06 | 856,800 | — | — |
| 1996-08-27 | $6.50 | $6.50 | 490,800 | — | — |
| 1996-08-26 | $6.56 | $6.56 | 821,200 | — | — |
| 1996-08-23 | $6.31 | $6.31 | 740,800 | — | — |
| 1996-08-22 | $6.19 | $6.19 | 561,600 | — | — |
| 1996-08-21 | $6.19 | $6.19 | 444,800 | — | — |
| 1996-08-20 | $6.22 | $6.22 | 321,600 | — | — |
| 1996-08-19 | $6.38 | $6.38 | 193,600 | — | — |
| 1996-08-16 | $6.25 | $6.25 | 740,400 | — | — |
| 1996-08-15 | $6.31 | $6.31 | 225,200 | — | — |
| 1996-08-14 | $6.31 | $6.31 | 407,200 | — | — |
| 1996-08-13 | $6.38 | $6.38 | 460,400 | — | — |
| 1996-08-12 | $6.38 | $6.38 | 317,200 | — | — |
| 1996-08-09 | $6.25 | $6.25 | 563,600 | — | — |
| 1996-08-08 | $6.38 | $6.38 | 1,742,800 | — | — |
| 1996-08-07 | $5.84 | $5.84 | 1,024,800 | — | — |
| 1996-08-06 | $6.16 | $6.16 | 504,000 | — | — |
| 1996-08-05 | $6.53 | $6.53 | 173,200 | — | — |
| 1996-08-02 | $6.53 | $6.53 | 422,400 | — | — |
| 1996-08-01 | $6.59 | $6.59 | 394,000 | — | — |
| 1996-07-31 | $6.63 | $6.63 | 1,115,600 | — | — |
| 1996-07-30 | $6.66 | $6.66 | 248,000 | — | — |
| 1996-07-29 | $6.75 | $6.75 | 207,200 | — | — |
| 1996-07-26 | $6.72 | $6.72 | 282,000 | — | — |
| 1996-07-25 | $7.00 | $7.00 | 1,091,600 | — | — |
| 1996-07-24 | $6.34 | $6.34 | 930,000 | — | — |
| 1996-07-23 | $6.41 | $6.41 | 1,516,400 | — | — |
| 1996-07-22 | $7.06 | $7.06 | 576,400 | — | — |
| 1996-07-19 | $7.44 | $7.44 | 1,236,400 | — | — |
| 1996-07-18 | $7.56 | $7.56 | 2,152,400 | — | — |
| 1996-07-17 | $7.00 | $7.00 | 2,916,000 | — | — |
| 1996-07-16 | $6.09 | $6.09 | 2,790,400 | — | — |
| 1996-07-15 | $5.34 | $5.34 | 1,281,600 | — | — |
| 1996-07-12 | $6.34 | $6.34 | 2,295,200 | — | — |
| 1996-07-11 | $6.88 | $6.88 | 446,000 | — | — |
| 1996-07-10 | $7.34 | $7.34 | 766,000 | — | — |
| 1996-07-09 | $7.53 | $7.53 | 299,600 | — | — |
| 1996-07-08 | $7.72 | $7.72 | 502,400 | — | — |
| 1996-07-05 | $7.81 | $7.81 | 98,000 | — | — |
| 1996-07-03 | $7.97 | $7.97 | 113,200 | — | — |
| 1996-07-02 | $8.13 | $8.13 | 415,600 | — | — |
| 1996-07-01 | $8.34 | $8.34 | 960,800 | — | — |
| 1996-06-28 | $7.81 | $7.81 | 460,400 | — | — |
| 1996-06-27 | $7.41 | $7.41 | 454,000 | — | — |
| 1996-06-26 | $7.38 | $7.38 | 1,291,600 | — | — |
| 1996-06-25 | $7.56 | $7.56 | 1,069,600 | — | — |
| 1996-06-24 | $7.75 | $7.75 | 890,400 | — | — |
| 1996-06-21 | $8.13 | $8.13 | 383,200 | — | — |
| 1996-06-20 | $8.09 | $8.09 | 873,200 | — | — |
| 1996-06-19 | $8.59 | $8.59 | 418,400 | — | — |
| 1996-06-18 | $8.56 | $8.56 | 266,000 | — | — |
| 1996-06-17 | $8.97 | $8.97 | 239,200 | — | — |
| 1996-06-14 | $8.88 | $8.88 | 130,000 | — | — |
| 1996-06-13 | $8.94 | $8.94 | 185,600 | — | — |
| 1996-06-12 | $9.03 | $9.03 | 183,200 | — | — |
| 1996-06-11 | $9.22 | $9.22 | 291,200 | — | — |
| 1996-06-10 | $9.06 | $9.06 | 117,600 | — | — |
| 1996-06-07 | $9.00 | $9.00 | 294,800 | — | — |
| 1996-06-06 | $9.16 | $9.16 | 233,200 | — | — |
| 1996-06-05 | $9.34 | $9.34 | 162,400 | — | — |
| 1996-06-04 | $9.28 | $9.28 | 660,000 | — | — |
| 1996-06-03 | $9.06 | $9.06 | 419,600 | — | — |
| 1996-05-31 | $8.53 | $8.53 | 316,800 | — | — |
| 1996-05-30 | $8.13 | $8.13 | 518,800 | — | — |
| 1996-05-29 | $8.25 | $8.25 | 260,800 | — | — |
| 1996-05-28 | $8.59 | $8.59 | 268,800 | — | — |
| 1996-05-24 | $8.72 | $8.72 | 896,000 | — | — |
| 1996-05-23 | $8.56 | $8.56 | 2,618,400 | — | — |
| 1996-05-22 | $9.69 | $9.69 | 1,190,800 | — | — |
| 1996-05-21 | $9.00 | $9.00 | 769,200 | — | — |
| 1996-05-20 | $9.56 | $9.56 | 2,116,800 | — | — |
| 1996-05-17 | $8.81 | $8.81 | 2,649,600 | — | — |
| 1996-05-16 | $7.97 | $7.97 | 1,505,200 | — | — |
| 1996-05-15 | $7.63 | $7.63 | 914,000 | — | — |
| 1996-05-14 | $7.41 | $7.41 | 539,600 | — | — |
| 1996-05-13 | $7.25 | $7.25 | 365,200 | — | — |
| 1996-05-10 | $7.06 | $7.06 | 525,200 | — | — |
| 1996-05-09 | $7.03 | $7.03 | 1,032,400 | — | — |
| 1996-05-08 | $6.91 | $6.91 | 1,167,200 | — | — |
| 1996-05-07 | $7.13 | $7.13 | 690,400 | — | — |
| 1996-05-06 | $7.19 | $7.19 | 1,252,800 | — | — |
| 1996-05-03 | $7.19 | $7.19 | 324,400 | — | — |
| 1996-05-02 | $7.00 | $7.00 | 241,600 | — | — |
| 1996-05-01 | $7.19 | $7.19 | 425,200 | — | — |
| 1996-04-30 | $7.06 | $7.06 | 718,400 | — | — |
| 1996-04-29 | $7.03 | $7.03 | 391,600 | — | — |
| 1996-04-26 | $6.75 | $6.75 | 2,050,000 | — | — |
| 1996-04-25 | $6.81 | $6.81 | 478,800 | — | — |
| 1996-04-24 | $7.09 | $7.09 | 144,800 | — | — |
| 1996-04-23 | $7.19 | $7.19 | 1,756,800 | — | — |
| 1996-04-22 | $7.44 | $7.44 | 1,885,200 | — | — |
| 1996-04-19 | $7.25 | $7.25 | 921,200 | — | — |
| 1996-04-18 | $6.72 | $6.72 | 610,000 | — | — |
| 1996-04-17 | $6.63 | $6.63 | 953,200 | — | — |
| 1996-04-16 | $6.50 | $6.50 | 830,000 | — | — |
| 1996-04-15 | $6.06 | $6.06 | 502,800 | — | — |
| 1996-04-12 | $5.97 | $5.97 | 1,667,200 | — | — |
| 1996-04-11 | $5.75 | $5.75 | 2,034,400 | — | — |
| 1996-04-10 | $6.47 | $6.47 | 826,800 | — | — |
| 1996-04-09 | $6.69 | $6.69 | 103,600 | — | — |
| 1996-04-08 | $6.72 | $6.72 | 469,200 | — | — |
| 1996-04-04 | $7.19 | $7.19 | 92,000 | — | — |
| 1996-04-03 | $7.38 | $7.38 | 244,800 | — | — |
| 1996-04-02 | $7.25 | $7.25 | 299,600 | — | — |
| 1996-04-01 | $7.22 | $7.22 | 192,000 | — | — |
| 1996-03-29 | $7.09 | $7.09 | 227,200 | — | — |
| 1996-03-28 | $7.06 | $7.06 | 212,400 | — | — |
| 1996-03-27 | $6.94 | $6.94 | 161,200 | — | — |
| 1996-03-26 | $6.75 | $6.75 | 167,600 | — | — |
| 1996-03-25 | $6.91 | $6.91 | 168,800 | — | — |
| 1996-03-22 | $7.13 | $7.13 | 302,000 | — | — |
| 1996-03-21 | $7.03 | $7.03 | 186,800 | — | — |
| 1996-03-20 | $7.22 | $7.22 | 494,400 | — | — |
| 1996-03-19 | $7.09 | $7.09 | 642,000 | — | — |
| 1996-03-18 | $6.59 | $6.59 | 376,000 | — | — |
| 1996-03-15 | $6.38 | $6.38 | 238,400 | — | — |
| 1996-03-14 | $6.47 | $6.47 | 260,400 | — | — |
| 1996-03-13 | $6.47 | $6.47 | 133,600 | — | — |
| 1996-03-12 | $6.44 | $6.44 | 426,000 | — | — |
| 1996-03-11 | $6.56 | $6.56 | 300,800 | — | — |
| 1996-03-08 | $6.72 | $6.72 | 302,000 | — | — |
| 1996-03-07 | $6.91 | $6.91 | 206,400 | — | — |
| 1996-03-06 | $6.88 | $6.88 | 121,200 | — | — |
| 1996-03-05 | $6.84 | $6.84 | 174,800 | — | — |
| 1996-03-04 | $6.94 | $6.94 | 379,200 | — | — |
| 1996-03-01 | $6.94 | $6.94 | 262,400 | — | — |
| 1996-02-29 | $7.09 | $7.09 | 938,800 | — | — |
| 1996-02-28 | $7.25 | $7.25 | 321,600 | — | — |
| 1996-02-27 | $7.25 | $7.25 | 309,200 | — | — |
| 1996-02-26 | $7.06 | $7.06 | 158,800 | — | — |
| 1996-02-23 | $7.13 | $7.13 | 473,200 | — | — |
| 1996-02-22 | $7.28 | $7.28 | 862,800 | — | — |
| 1996-02-21 | $7.50 | $7.50 | 924,800 | — | — |
| 1996-02-20 | $7.69 | $7.69 | 542,400 | — | — |
| 1996-02-16 | $7.25 | $7.25 | 222,800 | — | — |
| 1996-02-15 | $7.25 | $7.25 | 274,400 | — | — |
| 1996-02-14 | $7.09 | $7.09 | 408,800 | — | — |
| 1996-02-13 | $6.97 | $6.97 | 330,000 | — | — |
| 1996-02-12 | $6.84 | $6.84 | 226,800 | — | — |
| 1996-02-09 | $7.25 | $7.25 | 548,800 | — | — |
| 1996-02-08 | $7.16 | $7.16 | 524,800 | — | — |
| 1996-02-07 | $6.72 | $6.72 | 394,800 | — | — |
| 1996-02-06 | $6.63 | $6.63 | 228,800 | — | — |
| 1996-02-05 | $6.53 | $6.53 | 195,200 | — | — |
| 1996-02-02 | $6.44 | $6.44 | 262,400 | — | — |
| 1996-02-01 | $6.47 | $6.47 | 326,800 | — | — |
| 1996-01-31 | $6.47 | $6.47 | 217,600 | — | — |
| 1996-01-30 | $6.41 | $6.41 | 305,600 | — | — |
| 1996-01-29 | $6.59 | $6.59 | 710,400 | — | — |
| 1996-01-26 | $6.59 | $6.59 | 853,600 | — | — |
| 1996-01-25 | $6.25 | $6.25 | 627,200 | — | — |
| 1996-01-24 | $5.75 | $5.75 | 719,200 | — | — |
| 1996-01-23 | $5.44 | $5.44 | 563,200 | — | — |
| 1996-01-22 | $5.56 | $5.56 | 582,400 | — | — |
| 1996-01-19 | $6.47 | $6.47 | 263,200 | — | — |
| 1996-01-18 | $6.38 | $6.38 | 880,800 | — | — |
| 1996-01-17 | $6.38 | $6.38 | 376,000 | — | — |
| 1996-01-16 | $6.50 | $6.50 | 938,400 | — | — |
| 1996-01-15 | $6.94 | $6.94 | 823,200 | — | — |
| 1996-01-12 | $7.04 | $7.04 | 1,490,400 | — | — |
| 1996-01-11 | $6.16 | $6.16 | 429,600 | — | — |
| 1996-01-10 | $5.72 | $5.72 | 703,200 | — | — |
| 1996-01-09 | $6.09 | $6.09 | 309,600 | — | — |
| 1996-01-08 | $6.68 | $6.68 | 235,200 | — | — |
| 1996-01-05 | $6.70 | $6.70 | 726,000 | — | — |
| 1996-01-04 | $7.00 | $7.00 | 477,600 | — | — |
| 1996-01-03 | $7.25 | $7.25 | 853,200 | — | — |
| 1996-01-02 | $6.92 | $6.92 | 890,400 | — | — |