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
- 1990-02-16 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 | $7.07 | $7.07 | 24,205,500 | — | — |
| 1996-12-30 | $7.21 | $7.21 | 25,242,300 | — | — |
| 1996-12-27 | $7.29 | $7.29 | 21,191,400 | — | — |
| 1996-12-26 | $7.40 | $7.40 | 25,933,500 | — | — |
| 1996-12-24 | $7.22 | $7.22 | 16,137,000 | — | — |
| 1996-12-23 | $7.15 | $7.15 | 29,162,700 | — | — |
| 1996-12-20 | $7.22 | $7.22 | 73,972,800 | — | — |
| 1996-12-19 | $7.22 | $7.22 | 57,612,600 | — | — |
| 1996-12-18 | $7.11 | $7.11 | 57,981,600 | — | — |
| 1996-12-17 | $6.97 | $6.97 | 77,564,700 | — | — |
| 1996-12-16 | $7.04 | $7.04 | 41,433,300 | — | — |
| 1996-12-13 | $7.19 | $7.19 | 54,043,200 | — | — |
| 1996-12-12 | $7.31 | $7.31 | 46,829,700 | — | — |
| 1996-12-11 | $7.56 | $7.56 | 70,680,600 | — | — |
| 1996-12-10 | $7.49 | $7.49 | 41,574,600 | — | — |
| 1996-12-09 | $7.53 | $7.53 | 50,112,900 | — | — |
| 1996-12-06 | $7.22 | $7.22 | 84,043,800 | — | — |
| 1996-12-05 | $7.15 | $7.15 | 77,749,200 | — | — |
| 1996-12-04 | $7.03 | $7.03 | 104,238,900 | — | — |
| 1996-12-03 | $7.28 | $7.28 | 57,721,500 | — | — |
| 1996-12-02 | $7.63 | $7.62 | 46,579,500 | — | — |
| 1996-11-29 | $7.54 | $7.54 | 10,527,300 | — | — |
| 1996-11-27 | $7.56 | $7.56 | 46,224,900 | — | — |
| 1996-11-26 | $7.47 | $7.47 | 60,537,600 | — | — |
| 1996-11-25 | $7.49 | $7.49 | 42,967,800 | — | — |
| 1996-11-22 | $7.51 | $7.51 | 62,998,200 | — | — |
| 1996-11-21 | $7.33 | $7.33 | 47,608,200 | — | — |
| 1996-11-20 | $7.39 | $7.39 | 51,251,400 | — | — |
| 1996-11-19 | $7.22 | $7.22 | 55,745,100 | — | — |
| 1996-11-18 | $7.04 | $7.04 | 53,246,700 | — | — |
| 1996-11-15 | $7.19 | $7.19 | 70,366,500 | — | — |
| 1996-11-14 | $7.25 | $7.25 | 55,894,500 | — | — |
| 1996-11-13 | $7.35 | $7.35 | 51,010,200 | — | — |
| 1996-11-12 | $7.22 | $7.22 | 64,980,000 | — | — |
| 1996-11-11 | $7.39 | $7.39 | 49,072,500 | — | — |
| 1996-11-08 | $7.19 | $7.19 | 65,126,700 | — | — |
| 1996-11-07 | $7.17 | $7.17 | 98,931,600 | — | — |
| 1996-11-06 | $6.81 | $6.81 | 130,768,200 | — | — |
| 1996-11-05 | $6.86 | $6.86 | 75,245,400 | — | — |
| 1996-11-04 | $6.74 | $6.74 | 50,563,800 | — | — |
| 1996-11-01 | $6.69 | $6.69 | 72,919,800 | — | — |
| 1996-10-31 | $6.88 | $6.87 | 78,299,100 | — | — |
| 1996-10-30 | $6.46 | $6.46 | 82,447,200 | — | — |
| 1996-10-29 | $6.40 | $6.40 | 70,162,200 | — | — |
| 1996-10-28 | $6.43 | $6.43 | 82,887,300 | — | — |
| 1996-10-25 | $6.58 | $6.58 | 71,169,300 | — | — |
| 1996-10-24 | $6.67 | $6.67 | 91,938,600 | — | — |
| 1996-10-23 | $6.99 | $6.99 | 71,862,300 | — | — |
| 1996-10-22 | $6.81 | $6.81 | 114,825,600 | — | — |
| 1996-10-21 | $6.74 | $6.74 | 105,988,500 | — | — |
| 1996-10-18 | $7.04 | $7.04 | 61,594,200 | — | — |
| 1996-10-17 | $7.13 | $7.12 | 47,932,200 | — | — |
| 1996-10-16 | $7.26 | $7.26 | 42,397,200 | — | — |
| 1996-10-15 | $7.32 | $7.32 | 61,940,700 | — | — |
| 1996-10-14 | $7.25 | $7.25 | 27,783,900 | — | — |
| 1996-10-11 | $7.31 | $7.31 | 33,294,600 | — | — |
| 1996-10-10 | $7.22 | $7.22 | 37,547,100 | — | — |
| 1996-10-09 | $7.15 | $7.15 | 48,204,900 | — | — |
| 1996-10-08 | $7.14 | $7.14 | 64,857,600 | — | — |
| 1996-10-07 | $7.33 | $7.33 | 60,885,900 | — | — |
| 1996-10-04 | $7.44 | $7.44 | 48,928,500 | — | — |
| 1996-10-03 | $7.18 | $7.18 | 74,070,000 | — | — |
| 1996-10-02 | $7.10 | $7.10 | 75,239,100 | — | — |
| 1996-10-01 | $6.90 | $6.90 | 49,250,700 | — | — |
| 1996-09-30 | $6.90 | $6.90 | 39,687,300 | — | — |
| 1996-09-27 | $7.00 | $7.00 | 39,957,300 | — | — |
| 1996-09-26 | $7.04 | $7.04 | 78,279,300 | — | — |
| 1996-09-25 | $7.02 | $7.02 | 86,429,700 | — | — |
| 1996-09-24 | $6.72 | $6.72 | 61,106,400 | — | — |
| 1996-09-23 | $6.74 | $6.74 | 40,231,800 | — | — |
| 1996-09-20 | $6.75 | $6.75 | 70,929,000 | — | — |
| 1996-09-19 | $6.67 | $6.67 | 47,973,600 | — | — |
| 1996-09-18 | $6.65 | $6.65 | 60,391,800 | — | — |
| 1996-09-17 | $6.63 | $6.62 | 82,590,300 | — | — |
| 1996-09-16 | $6.64 | $6.64 | 84,052,800 | — | — |
| 1996-09-13 | $6.56 | $6.56 | 94,146,300 | — | — |
| 1996-09-12 | $6.24 | $6.24 | 61,961,400 | — | — |
| 1996-09-11 | $6.04 | $6.04 | 46,509,300 | — | — |
| 1996-09-10 | $6.04 | $6.04 | 49,743,000 | — | — |
| 1996-09-09 | $6.04 | $6.04 | 33,679,800 | — | — |
| 1996-09-06 | $5.93 | $5.93 | 76,297,500 | — | — |
| 1996-09-05 | $5.76 | $5.76 | 52,979,400 | — | — |
| 1996-09-04 | $6.04 | $6.04 | 42,063,300 | — | — |
| 1996-09-03 | $5.97 | $5.97 | 63,783,000 | — | — |
| 1996-08-30 | $5.86 | $5.86 | 41,520,600 | — | — |
| 1996-08-29 | $6.00 | $6.00 | 51,148,800 | — | — |
| 1996-08-28 | $6.06 | $6.06 | 49,484,700 | — | — |
| 1996-08-27 | $6.11 | $6.11 | 41,435,100 | — | — |
| 1996-08-26 | $6.13 | $6.12 | 44,099,100 | — | — |
| 1996-08-23 | $6.32 | $6.32 | 38,758,500 | — | — |
| 1996-08-22 | $6.40 | $6.40 | 46,675,800 | — | — |
| 1996-08-21 | $6.25 | $6.25 | 55,157,400 | — | — |
| 1996-08-20 | $6.11 | $6.11 | 52,268,400 | — | — |
| 1996-08-19 | $6.22 | $6.22 | 40,266,900 | — | — |
| 1996-08-16 | $6.22 | $6.22 | 109,000,800 | — | — |
| 1996-08-15 | $6.42 | $6.42 | 89,188,200 | — | — |
| 1996-08-14 | $6.29 | $6.29 | 51,336,000 | — | — |
| 1996-08-13 | $6.32 | $6.32 | 72,036,900 | — | — |
| 1996-08-12 | $6.50 | $6.50 | 42,203,700 | — | — |
| 1996-08-09 | $6.49 | $6.49 | 44,862,300 | — | — |
| 1996-08-08 | $6.51 | $6.51 | 77,878,800 | — | — |
| 1996-08-07 | $6.38 | $6.37 | 63,046,800 | — | — |
| 1996-08-06 | $6.36 | $6.36 | 53,190,000 | — | — |
| 1996-08-05 | $6.17 | $6.17 | 42,917,400 | — | — |
| 1996-08-02 | $6.21 | $6.21 | 80,790,300 | — | — |
| 1996-08-01 | $5.97 | $5.97 | 69,657,300 | — | — |
| 1996-07-31 | $5.75 | $5.75 | 53,019,900 | — | — |
| 1996-07-30 | $5.68 | $5.68 | 63,706,500 | — | — |
| 1996-07-29 | $5.56 | $5.56 | 61,980,300 | — | — |
| 1996-07-26 | $5.71 | $5.71 | 67,193,100 | — | — |
| 1996-07-25 | $5.49 | $5.49 | 87,380,100 | — | — |
| 1996-07-24 | $5.46 | $5.46 | 153,629,100 | — | — |
| 1996-07-23 | $5.24 | $5.24 | 117,464,400 | — | — |
| 1996-07-22 | $5.63 | $5.62 | 67,159,800 | — | — |
| 1996-07-19 | $5.75 | $5.75 | 75,823,200 | — | — |
| 1996-07-18 | $5.99 | $5.99 | 77,853,600 | — | — |
| 1996-07-17 | $5.94 | $5.94 | 107,568,900 | — | — |
| 1996-07-16 | $5.75 | $5.75 | 204,732,900 | — | — |
| 1996-07-15 | $5.76 | $5.76 | 113,103,000 | — | — |
| 1996-07-12 | $6.15 | $6.15 | 122,734,800 | — | — |
| 1996-07-11 | $6.08 | $6.08 | 154,605,600 | — | — |
| 1996-07-10 | $6.43 | $6.43 | 73,458,900 | — | — |
| 1996-07-09 | $6.39 | $6.39 | 87,405,300 | — | — |
| 1996-07-08 | $6.32 | $6.32 | 51,425,100 | — | — |
| 1996-07-05 | $6.22 | $6.22 | 35,375,400 | — | — |
| 1996-07-03 | $6.38 | $6.37 | 44,220,600 | — | — |
| 1996-07-02 | $6.53 | $6.53 | 54,066,600 | — | — |
| 1996-07-01 | $6.49 | $6.49 | 59,900,400 | — | — |
| 1996-06-28 | $6.29 | $6.29 | 58,209,300 | — | — |
| 1996-06-27 | $6.10 | $6.10 | 58,834,800 | — | — |
| 1996-06-26 | $5.93 | $5.93 | 63,302,400 | — | — |
| 1996-06-25 | $6.04 | $6.04 | 56,159,100 | — | — |
| 1996-06-24 | $6.00 | $6.00 | 41,436,000 | — | — |
| 1996-06-21 | $6.10 | $6.10 | 67,581,900 | — | — |
| 1996-06-20 | $5.82 | $5.82 | 111,562,200 | — | — |
| 1996-06-19 | $5.93 | $5.93 | 70,388,100 | — | — |
| 1996-06-18 | $5.88 | $5.87 | 60,992,100 | — | — |
| 1996-06-17 | $6.04 | $6.04 | 34,146,000 | — | — |
| 1996-06-14 | $6.14 | $6.14 | 45,841,500 | — | — |
| 1996-06-13 | $6.21 | $6.21 | 32,416,200 | — | — |
| 1996-06-12 | $6.32 | $6.32 | 36,498,600 | — | — |
| 1996-06-11 | $6.33 | $6.33 | 34,408,800 | — | — |
| 1996-06-10 | $6.22 | $6.22 | 23,925,600 | — | — |
| 1996-06-07 | $6.21 | $6.21 | 47,823,300 | — | — |
| 1996-06-06 | $6.18 | $6.18 | 52,195,500 | — | — |
| 1996-06-05 | $6.35 | $6.35 | 42,633,900 | — | — |
| 1996-06-04 | $6.19 | $6.19 | 38,531,700 | — | — |
| 1996-06-03 | $6.19 | $6.19 | 46,866,600 | — | — |
| 1996-05-31 | $6.08 | $6.08 | 38,554,200 | — | — |
| 1996-05-30 | $6.04 | $6.04 | 45,036,000 | — | — |
| 1996-05-29 | $6.07 | $6.07 | 54,611,100 | — | — |
| 1996-05-28 | $6.21 | $6.21 | 45,069,300 | — | — |
| 1996-05-24 | $6.33 | $6.33 | 38,832,300 | — | — |
| 1996-05-23 | $6.36 | $6.36 | 53,501,400 | — | — |
| 1996-05-22 | $6.19 | $6.19 | 41,186,700 | — | — |
| 1996-05-21 | $6.13 | $6.12 | 43,886,700 | — | — |
| 1996-05-20 | $6.25 | $6.25 | 44,971,200 | — | — |
| 1996-05-17 | $6.22 | $6.22 | 47,204,100 | — | — |
| 1996-05-16 | $6.21 | $6.21 | 55,481,400 | — | — |
| 1996-05-15 | $6.15 | $6.15 | 72,589,500 | — | — |
| 1996-05-14 | $6.24 | $6.24 | 81,181,800 | — | — |
| 1996-05-13 | $6.10 | $6.10 | 56,826,000 | — | — |
| 1996-05-10 | $6.11 | $6.11 | 126,325,800 | — | — |
| 1996-05-09 | $5.86 | $5.86 | 100,045,800 | — | — |
| 1996-05-08 | $5.86 | $5.86 | 68,562,000 | — | — |
| 1996-05-07 | $5.81 | $5.81 | 59,258,700 | — | — |
| 1996-05-06 | $5.71 | $5.71 | 54,355,500 | — | — |
| 1996-05-03 | $5.63 | $5.62 | 51,748,200 | — | — |
| 1996-05-02 | $5.58 | $5.58 | 55,278,000 | — | — |
| 1996-05-01 | $5.81 | $5.81 | 48,959,100 | — | — |
| 1996-04-30 | $5.76 | $5.76 | 29,516,400 | — | — |
| 1996-04-29 | $5.78 | $5.78 | 42,867,900 | — | — |
| 1996-04-26 | $5.82 | $5.82 | 54,455,400 | — | — |
| 1996-04-25 | $5.69 | $5.69 | 83,741,400 | — | — |
| 1996-04-24 | $5.72 | $5.72 | 130,923,000 | — | — |
| 1996-04-23 | $5.40 | $5.40 | 107,806,500 | — | — |
| 1996-04-22 | $5.21 | $5.21 | 132,106,500 | — | — |
| 1996-04-19 | $5.31 | $5.31 | 78,776,100 | — | — |
| 1996-04-18 | $5.13 | $5.12 | 44,187,300 | — | — |
| 1996-04-17 | $5.10 | $5.10 | 50,190,300 | — | — |
| 1996-04-16 | $5.13 | $5.12 | 81,981,000 | — | — |
| 1996-04-15 | $4.92 | $4.92 | 96,246,900 | — | — |
| 1996-04-12 | $5.08 | $5.08 | 61,629,300 | — | — |
| 1996-04-11 | $5.29 | $5.29 | 65,956,500 | — | — |
| 1996-04-10 | $5.14 | $5.14 | 58,110,300 | — | — |
| 1996-04-09 | $5.08 | $5.08 | 53,234,100 | — | — |
| 1996-04-08 | $5.15 | $5.15 | 85,417,200 | — | — |
| 1996-04-04 | $5.39 | $5.39 | 52,729,200 | — | — |
| 1996-04-03 | $5.43 | $5.43 | 51,848,100 | — | — |
| 1996-04-02 | $5.32 | $5.32 | 46,604,700 | — | — |
| 1996-04-01 | $5.25 | $5.25 | 46,024,200 | — | — |
| 1996-03-29 | $5.15 | $5.15 | 53,283,600 | — | — |
| 1996-03-28 | $5.13 | $5.12 | 67,271,400 | — | — |
| 1996-03-27 | $4.99 | $4.99 | 81,568,800 | — | — |
| 1996-03-26 | $4.77 | $4.77 | 146,252,700 | — | — |
| 1996-03-25 | $4.81 | $4.81 | 77,742,000 | — | — |
| 1996-03-22 | $4.97 | $4.97 | 54,128,700 | — | — |
| 1996-03-21 | $4.97 | $4.97 | 98,397,000 | — | — |
| 1996-03-20 | $5.11 | $5.11 | 87,156,000 | — | — |
| 1996-03-19 | $5.39 | $5.39 | 54,537,300 | — | — |
| 1996-03-18 | $5.40 | $5.40 | 40,056,300 | — | — |
| 1996-03-15 | $5.28 | $5.28 | 64,646,100 | — | — |
| 1996-03-14 | $5.10 | $5.10 | 61,593,300 | — | — |
| 1996-03-13 | $5.13 | $5.12 | 59,913,900 | — | — |
| 1996-03-12 | $5.04 | $5.04 | 62,693,100 | — | — |
| 1996-03-11 | $5.10 | $5.10 | 62,648,100 | — | — |
| 1996-03-08 | $4.89 | $4.89 | 116,209,800 | — | — |
| 1996-03-07 | $5.06 | $5.06 | 47,701,800 | — | — |
| 1996-03-06 | $5.11 | $5.11 | 50,992,200 | — | — |
| 1996-03-05 | $5.22 | $5.22 | 78,426,900 | — | — |
| 1996-03-04 | $4.90 | $4.90 | 92,493,900 | — | — |
| 1996-03-01 | $5.06 | $5.06 | 169,594,200 | — | — |
| 1996-02-29 | $5.28 | $5.28 | 73,582,200 | — | — |
| 1996-02-28 | $5.31 | $5.31 | 57,553,200 | — | — |
| 1996-02-27 | $5.42 | $5.42 | 55,198,800 | — | — |
| 1996-02-26 | $5.56 | $5.56 | 56,470,500 | — | — |
| 1996-02-23 | $5.51 | $5.51 | 105,448,500 | — | — |
| 1996-02-22 | $5.49 | $5.49 | 95,496,300 | — | — |
| 1996-02-21 | $5.24 | $5.24 | 70,398,000 | — | — |
| 1996-02-20 | $5.07 | $5.07 | 54,397,800 | — | — |
| 1996-02-16 | $4.94 | $4.94 | 62,105,400 | — | — |
| 1996-02-15 | $4.94 | $4.94 | 82,531,800 | — | — |
| 1996-02-14 | $4.92 | $4.92 | 126,838,800 | — | — |
| 1996-02-13 | $5.01 | $5.01 | 120,457,800 | — | — |
| 1996-02-12 | $5.00 | $5.00 | 85,701,600 | — | — |
| 1996-02-09 | $5.07 | $5.07 | 182,057,400 | — | — |
| 1996-02-08 | $4.94 | $4.94 | 88,594,200 | — | — |
| 1996-02-07 | $4.93 | $4.93 | 84,555,000 | — | — |
| 1996-02-06 | $4.97 | $4.97 | 98,733,600 | — | — |
| 1996-02-05 | $4.88 | $4.87 | 111,420,000 | — | — |
| 1996-02-02 | $4.69 | $4.69 | 80,098,200 | — | — |
| 1996-02-01 | $4.76 | $4.76 | 79,887,600 | — | — |
| 1996-01-31 | $4.63 | $4.62 | 95,049,000 | — | — |
| 1996-01-30 | $4.57 | $4.57 | 64,378,800 | — | — |
| 1996-01-29 | $4.51 | $4.51 | 50,391,000 | — | — |
| 1996-01-26 | $4.51 | $4.51 | 85,789,800 | — | — |
| 1996-01-25 | $4.40 | $4.40 | 126,628,200 | — | — |
| 1996-01-24 | $4.49 | $4.49 | 103,264,200 | — | — |
| 1996-01-23 | $4.33 | $4.33 | 81,111,600 | — | — |
| 1996-01-22 | $4.32 | $4.32 | 109,879,200 | — | — |
| 1996-01-19 | $4.21 | $4.21 | 142,225,200 | — | — |
| 1996-01-18 | $3.94 | $3.94 | 98,676,000 | — | — |
| 1996-01-17 | $3.88 | $3.87 | 169,282,800 | — | — |
| 1996-01-16 | $3.81 | $3.81 | 173,880,000 | — | — |
| 1996-01-15 | $3.74 | $3.74 | 128,728,800 | — | — |
| 1996-01-12 | $3.92 | $3.92 | 140,331,600 | — | — |
| 1996-01-11 | $3.92 | $3.92 | 116,902,800 | — | — |
| 1996-01-10 | $3.71 | $3.71 | 219,997,800 | — | — |
| 1996-01-09 | $3.63 | $3.63 | 172,508,400 | — | — |
| 1996-01-08 | $3.93 | $3.93 | 26,875,800 | — | — |
| 1996-01-05 | $3.97 | $3.97 | 157,420,800 | — | — |
| 1996-01-04 | $3.92 | $3.92 | 213,451,200 | — | — |
| 1996-01-03 | $4.08 | $4.08 | 100,152,000 | — | — |
| 1996-01-02 | $4.24 | $4.24 | 88,333,200 | — | — |