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
- 1995-10-31 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 | $7.25 | $7.25 | 247,500 | — | — |
| 1996-12-30 | $6.93 | $6.93 | 588,500 | — | — |
| 1996-12-27 | $6.80 | $6.80 | 227,500 | — | — |
| 1996-12-26 | $6.93 | $6.93 | 160,500 | — | — |
| 1996-12-24 | $6.95 | $6.95 | 7,500 | — | — |
| 1996-12-23 | $6.95 | $6.95 | 34,500 | — | — |
| 1996-12-20 | $6.95 | $6.95 | 111,000 | — | — |
| 1996-12-19 | $6.68 | $6.68 | 37,000 | — | — |
| 1996-12-18 | $6.60 | $6.60 | 306,000 | — | — |
| 1996-12-17 | $6.53 | $6.53 | 187,500 | — | — |
| 1996-12-16 | $6.45 | $6.45 | 196,000 | — | — |
| 1996-12-13 | $6.45 | $6.45 | 143,500 | — | — |
| 1996-12-12 | $6.60 | $6.60 | 86,500 | — | — |
| 1996-12-11 | $6.80 | $6.80 | 180,500 | — | — |
| 1996-12-10 | $6.95 | $6.95 | 112,500 | — | — |
| 1996-12-09 | $7.00 | $7.00 | 543,500 | — | — |
| 1996-12-06 | $6.80 | $6.80 | 169,500 | — | — |
| 1996-12-05 | $6.73 | $6.73 | 352,000 | — | — |
| 1996-12-04 | $6.85 | $6.85 | 519,500 | — | — |
| 1996-12-03 | $6.80 | $6.80 | 933,000 | — | — |
| 1996-12-02 | $6.88 | $6.88 | 151,500 | — | — |
| 1996-11-29 | $6.85 | $6.85 | 172,500 | — | — |
| 1996-11-27 | $6.85 | $6.85 | 186,000 | — | — |
| 1996-11-26 | $6.80 | $6.80 | 188,500 | — | — |
| 1996-11-25 | $6.85 | $6.85 | 1,335,000 | — | — |
| 1996-11-22 | $6.90 | $6.90 | 266,000 | — | — |
| 1996-11-21 | $6.95 | $6.95 | 428,500 | — | — |
| 1996-11-20 | $7.25 | $7.25 | 1,522,500 | — | — |
| 1996-11-19 | $7.25 | $7.25 | 3,507,500 | — | — |
| 1996-11-18 | $6.73 | $6.73 | 711,500 | — | — |
| 1996-11-15 | $7.00 | $7.00 | 1,232,500 | — | — |
| 1996-11-14 | $7.25 | $7.25 | 367,500 | — | — |
| 1996-11-13 | $7.40 | $7.40 | 326,500 | — | — |
| 1996-11-12 | $7.38 | $7.38 | 217,000 | — | — |
| 1996-11-11 | $7.25 | $7.25 | 1,788,500 | — | — |
| 1996-11-08 | $7.80 | $7.80 | 355,500 | — | — |
| 1996-11-07 | $7.80 | $7.80 | 1,631,000 | — | — |
| 1996-11-06 | $7.80 | $7.80 | 1,793,000 | — | — |
| 1996-11-05 | $7.80 | $7.80 | 335,000 | — | — |
| 1996-11-04 | $7.80 | $7.80 | 400,500 | — | — |
| 1996-11-01 | $7.80 | $7.80 | 1,606,000 | — | — |
| 1996-10-31 | $7.80 | $7.80 | 6,682,500 | — | — |
| 1996-10-30 | $7.93 | $7.93 | 356,500 | — | — |
| 1996-10-29 | $8.33 | $8.33 | 171,000 | — | — |
| 1996-10-28 | $8.38 | $8.38 | 260,000 | — | — |
| 1996-10-25 | $8.45 | $8.45 | 37,000 | — | — |
| 1996-10-24 | $8.58 | $8.58 | 105,500 | — | — |
| 1996-10-23 | $8.65 | $8.65 | 43,000 | — | — |
| 1996-10-22 | $8.70 | $8.70 | 106,500 | — | — |
| 1996-10-21 | $8.63 | $8.63 | 89,000 | — | — |
| 1996-10-18 | $8.35 | $8.35 | 39,000 | — | — |
| 1996-10-17 | $8.23 | $8.23 | 370,500 | — | — |
| 1996-10-16 | $8.58 | $8.58 | 169,000 | — | — |
| 1996-10-15 | $8.85 | $8.85 | 242,500 | — | — |
| 1996-10-14 | $9.23 | $9.23 | 90,500 | — | — |
| 1996-10-11 | $9.05 | $9.05 | 192,500 | — | — |
| 1996-10-10 | $8.95 | $8.95 | 482,500 | — | — |
| 1996-10-09 | $8.90 | $8.90 | 116,000 | — | — |
| 1996-10-08 | $9.00 | $9.00 | 336,500 | — | — |
| 1996-10-07 | $8.88 | $8.88 | 182,500 | — | — |
| 1996-10-04 | $8.60 | $8.60 | 648,500 | — | — |
| 1996-10-03 | $8.15 | $8.15 | 38,000 | — | — |
| 1996-10-02 | $8.13 | $8.13 | 122,500 | — | — |
| 1996-10-01 | $7.80 | $7.80 | 368,500 | — | — |
| 1996-09-30 | $8.00 | $8.00 | 363,000 | — | — |
| 1996-09-27 | $7.80 | $7.80 | 31,500 | — | — |
| 1996-09-26 | $7.78 | $7.78 | 79,500 | — | — |
| 1996-09-25 | $7.78 | $7.78 | 62,000 | — | — |
| 1996-09-24 | $7.78 | $7.78 | 27,500 | — | — |
| 1996-09-23 | $7.80 | $7.80 | 654,000 | — | — |
| 1996-09-20 | $7.85 | $7.85 | 62,000 | — | — |
| 1996-09-19 | $7.88 | $7.88 | 89,500 | — | — |
| 1996-09-18 | $7.70 | $7.70 | 111,000 | — | — |
| 1996-09-17 | $7.70 | $7.70 | 239,500 | — | — |
| 1996-09-16 | $7.83 | $7.83 | 637,000 | — | — |
| 1996-09-13 | $7.55 | $7.55 | 383,500 | — | — |
| 1996-09-12 | $7.50 | $7.50 | 166,500 | — | — |
| 1996-09-11 | $7.63 | $7.63 | 47,500 | — | — |
| 1996-09-10 | $7.78 | $7.78 | 11,000 | — | — |
| 1996-09-09 | $7.90 | $7.90 | 219,500 | — | — |
| 1996-09-06 | $7.98 | $7.98 | 129,500 | — | — |
| 1996-09-05 | $7.95 | $7.95 | 242,000 | — | — |
| 1996-09-04 | $8.05 | $8.05 | 142,000 | — | — |
| 1996-09-03 | $8.10 | $8.10 | 449,500 | — | — |
| 1996-08-30 | $8.23 | $8.23 | 141,000 | — | — |
| 1996-08-29 | $8.10 | $8.10 | 329,500 | — | — |
| 1996-08-28 | $7.98 | $7.98 | 685,500 | — | — |
| 1996-08-27 | $7.88 | $7.88 | 199,000 | — | — |
| 1996-08-26 | $7.73 | $7.73 | 62,500 | — | — |
| 1996-08-23 | $7.58 | $7.58 | 100,000 | — | — |
| 1996-08-22 | $7.50 | $7.50 | 13,000 | — | — |
| 1996-08-21 | $7.45 | $7.45 | 226,500 | — | — |
| 1996-08-20 | $7.28 | $7.28 | 53,500 | — | — |
| 1996-08-19 | $7.48 | $7.48 | 13,000 | — | — |
| 1996-08-16 | $7.55 | $7.55 | 35,000 | — | — |
| 1996-08-15 | $7.58 | $7.58 | 75,000 | — | — |
| 1996-08-14 | $7.60 | $7.60 | 10,000 | — | — |
| 1996-08-13 | $7.60 | $7.60 | 63,500 | — | — |
| 1996-08-12 | $7.68 | $7.68 | 84,000 | — | — |
| 1996-08-09 | $7.60 | $7.60 | 271,500 | — | — |
| 1996-08-08 | $7.45 | $7.45 | 427,000 | — | — |
| 1996-08-07 | $7.60 | $7.60 | 199,500 | — | — |
| 1996-08-06 | $7.43 | $7.43 | 89,000 | — | — |
| 1996-08-05 | $7.33 | $7.33 | 297,500 | — | — |
| 1996-08-02 | $7.03 | $7.03 | 286,000 | — | — |
| 1996-08-01 | $6.95 | $6.95 | 206,000 | — | — |
| 1996-07-31 | $7.15 | $7.15 | 235,500 | — | — |
| 1996-07-30 | $7.13 | $7.13 | 78,500 | — | — |
| 1996-07-29 | $7.10 | $7.10 | 48,500 | — | — |
| 1996-07-26 | $7.03 | $7.03 | 62,500 | — | — |
| 1996-07-25 | $6.90 | $6.90 | 661,000 | — | — |
| 1996-07-24 | $6.73 | $6.73 | 148,000 | — | — |
| 1996-07-23 | $6.83 | $6.83 | 103,000 | — | — |
| 1996-07-22 | $6.95 | $6.95 | 424,000 | — | — |
| 1996-07-19 | $7.10 | $7.10 | 115,000 | — | — |
| 1996-07-18 | $6.83 | $6.83 | 409,000 | — | — |
| 1996-07-17 | $6.78 | $6.78 | 440,500 | — | — |
| 1996-07-16 | $6.50 | $6.50 | 302,500 | — | — |
| 1996-07-15 | $6.73 | $6.73 | 351,500 | — | — |
| 1996-07-12 | $7.05 | $7.05 | 246,500 | — | — |
| 1996-07-11 | $7.15 | $7.15 | 472,500 | — | — |
| 1996-07-10 | $7.83 | $7.83 | 134,000 | — | — |
| 1996-07-09 | $7.88 | $7.88 | 18,500 | — | — |
| 1996-07-08 | $7.80 | $7.80 | 362,500 | — | — |
| 1996-07-05 | $8.18 | $8.18 | 16,000 | — | — |
| 1996-07-03 | $8.20 | $8.20 | 139,500 | — | — |
| 1996-07-02 | $8.38 | $8.38 | 233,500 | — | — |
| 1996-07-01 | $8.45 | $8.45 | 91,500 | — | — |
| 1996-06-28 | $8.45 | $8.45 | 526,500 | — | — |
| 1996-06-27 | $7.85 | $7.85 | 145,500 | — | — |
| 1996-06-26 | $7.68 | $7.68 | 314,000 | — | — |
| 1996-06-25 | $7.75 | $7.75 | 83,000 | — | — |
| 1996-06-24 | $7.58 | $7.58 | 298,500 | — | — |
| 1996-06-21 | $7.73 | $7.73 | 304,500 | — | — |
| 1996-06-20 | $7.75 | $7.75 | 271,500 | — | — |
| 1996-06-19 | $7.78 | $7.78 | 323,000 | — | — |
| 1996-06-18 | $7.78 | $7.78 | 57,000 | — | — |
| 1996-06-17 | $7.75 | $7.75 | 109,000 | — | — |
| 1996-06-14 | $7.78 | $7.78 | 32,000 | — | — |
| 1996-06-13 | $7.70 | $7.70 | 10,000 | — | — |
| 1996-06-12 | $7.73 | $7.73 | 100,500 | — | — |
| 1996-06-11 | $7.70 | $7.70 | 143,500 | — | — |
| 1996-06-10 | $7.73 | $7.73 | 37,000 | — | — |
| 1996-06-07 | $7.90 | $7.90 | 15,000 | — | — |
| 1996-06-06 | $8.08 | $8.08 | 98,000 | — | — |
| 1996-06-05 | $7.98 | $7.98 | 294,500 | — | — |
| 1996-06-04 | $8.18 | $8.18 | 43,000 | — | — |
| 1996-06-03 | $8.28 | $8.28 | 70,000 | — | — |
| 1996-05-31 | $8.25 | $8.25 | 567,500 | — | — |
| 1996-05-30 | $8.23 | $8.23 | 369,000 | — | — |
| 1996-05-29 | $7.93 | $7.93 | 297,000 | — | — |
| 1996-05-28 | $8.05 | $8.05 | 47,000 | — | — |
| 1996-05-24 | $8.20 | $8.20 | 116,000 | — | — |
| 1996-05-23 | $7.93 | $7.93 | 583,500 | — | — |
| 1996-05-22 | $8.03 | $8.03 | 315,500 | — | — |
| 1996-05-21 | $8.18 | $8.18 | 29,000 | — | — |
| 1996-05-20 | $8.25 | $8.25 | 34,000 | — | — |
| 1996-05-17 | $8.23 | $8.23 | 86,000 | — | — |
| 1996-05-16 | $8.45 | $8.45 | 85,000 | — | — |
| 1996-05-15 | $8.65 | $8.65 | 179,500 | — | — |
| 1996-05-14 | $8.78 | $8.78 | 334,500 | — | — |
| 1996-05-13 | $9.03 | $9.03 | 284,500 | — | — |
| 1996-05-10 | $8.65 | $8.65 | 404,000 | — | — |
| 1996-05-09 | $7.98 | $7.98 | 237,000 | — | — |
| 1996-05-08 | $7.88 | $7.88 | 264,000 | — | — |
| 1996-05-07 | $7.80 | $7.80 | 531,000 | — | — |
| 1996-05-06 | $7.50 | $7.50 | 822,000 | — | — |
| 1996-05-03 | $7.10 | $7.10 | 548,000 | — | — |
| 1996-05-02 | $7.28 | $7.28 | 1,032,000 | — | — |
| 1996-05-01 | $7.70 | $7.70 | 259,500 | — | — |
| 1996-04-30 | $7.65 | $7.65 | 667,000 | — | — |
| 1996-04-29 | $7.60 | $7.60 | 213,500 | — | — |
| 1996-04-26 | $7.88 | $7.88 | 417,000 | — | — |
| 1996-04-25 | $7.95 | $7.95 | 935,500 | — | — |
| 1996-04-24 | $8.08 | $8.08 | 445,000 | — | — |
| 1996-04-23 | $7.63 | $7.63 | 788,000 | — | — |
| 1996-04-22 | $7.20 | $7.20 | 343,000 | — | — |
| 1996-04-19 | $7.10 | $7.10 | 431,000 | — | — |
| 1996-04-18 | $7.08 | $7.08 | 251,500 | — | — |
| 1996-04-17 | $7.25 | $7.25 | 563,000 | — | — |
| 1996-04-16 | $7.15 | $7.15 | 655,000 | — | — |
| 1996-04-15 | $7.08 | $7.08 | 57,500 | — | — |
| 1996-04-12 | $7.08 | $7.08 | 288,500 | — | — |
| 1996-04-11 | $7.13 | $7.13 | 933,000 | — | — |
| 1996-04-10 | $7.25 | $7.25 | 1,009,000 | — | — |
| 1996-04-09 | $7.10 | $7.10 | 1,014,500 | — | — |
| 1996-04-08 | $7.05 | $7.05 | 1,440,000 | — | — |
| 1996-04-04 | $7.00 | $7.00 | 11,919,000 | — | — |
| 1996-04-03 | $6.63 | $6.63 | 218,000 | — | — |
| 1996-04-02 | $6.55 | $6.55 | 39,500 | — | — |
| 1996-04-01 | $6.58 | $6.58 | 240,500 | — | — |
| 1996-03-29 | $6.23 | $6.23 | 170,000 | — | — |
| 1996-03-28 | $6.20 | $6.20 | 201,000 | — | — |
| 1996-03-27 | $6.18 | $6.18 | 320,000 | — | — |
| 1996-03-26 | $6.13 | $6.13 | 213,000 | — | — |
| 1996-03-25 | $5.98 | $5.98 | 148,500 | — | — |
| 1996-03-22 | $5.83 | $5.83 | 51,000 | — | — |
| 1996-03-21 | $5.88 | $5.88 | 333,000 | — | — |
| 1996-03-20 | $5.93 | $5.93 | 82,500 | — | — |
| 1996-03-19 | $5.95 | $5.95 | 435,000 | — | — |
| 1996-03-18 | $5.95 | $5.95 | 67,000 | — | — |
| 1996-03-15 | $5.93 | $5.93 | 18,000 | — | — |
| 1996-03-14 | $5.95 | $5.95 | 205,000 | — | — |
| 1996-03-13 | $5.93 | $5.93 | 326,500 | — | — |
| 1996-03-12 | $5.88 | $5.88 | 70,000 | — | — |
| 1996-03-11 | $5.90 | $5.90 | 138,000 | — | — |
| 1996-03-08 | $6.00 | $6.00 | 126,500 | — | — |
| 1996-03-07 | $6.08 | $6.08 | 72,500 | — | — |
| 1996-03-06 | $5.93 | $5.93 | 303,500 | — | — |
| 1996-03-05 | $6.00 | $6.00 | 66,000 | — | — |
| 1996-03-04 | $5.98 | $5.98 | 500 | — | — |
| 1996-03-01 | $5.95 | $5.95 | 10,500 | — | — |
| 1996-02-29 | $5.90 | $5.90 | 37,500 | — | — |
| 1996-02-28 | $5.98 | $5.98 | 19,500 | — | — |
| 1996-02-27 | $6.13 | $6.13 | 62,500 | — | — |
| 1996-02-26 | $6.10 | $6.10 | 211,500 | — | — |
| 1996-02-23 | $6.00 | $6.00 | 283,500 | — | — |
| 1996-02-22 | $6.05 | $6.05 | 64,500 | — | — |
| 1996-02-21 | $5.83 | $5.83 | 163,000 | — | — |
| 1996-02-20 | $5.80 | $5.80 | 67,500 | — | — |
| 1996-02-16 | $5.88 | $5.88 | 641,000 | — | — |
| 1996-02-15 | $5.80 | $5.80 | 181,500 | — | — |
| 1996-02-14 | $5.88 | $5.88 | 100,000 | — | — |
| 1996-02-13 | $5.88 | $5.88 | 308,500 | — | — |
| 1996-02-12 | $6.23 | $6.23 | 124,000 | — | — |
| 1996-02-09 | $6.08 | $6.08 | 164,000 | — | — |
| 1996-02-08 | $6.15 | $6.15 | 550,000 | — | — |
| 1996-02-07 | $6.40 | $6.40 | 448,500 | — | — |
| 1996-02-06 | $6.25 | $6.25 | 521,500 | — | — |
| 1996-02-05 | $5.95 | $5.95 | 60,500 | — | — |
| 1996-02-02 | $5.88 | $5.88 | 155,000 | — | — |
| 1996-02-01 | $5.70 | $5.70 | 120,000 | — | — |
| 1996-01-31 | $5.55 | $5.55 | 114,500 | — | — |
| 1996-01-30 | $5.48 | $5.48 | 35,500 | — | — |
| 1996-01-29 | $5.48 | $5.48 | 173,000 | — | — |
| 1996-01-26 | $5.53 | $5.53 | 36,000 | — | — |
| 1996-01-25 | $5.60 | $5.60 | 18,000 | — | — |
| 1996-01-24 | $5.58 | $5.58 | 62,500 | — | — |
| 1996-01-23 | $5.60 | $5.60 | 47,000 | — | — |
| 1996-01-22 | $5.63 | $5.63 | 42,000 | — | — |
| 1996-01-19 | $5.68 | $5.68 | 39,000 | — | — |
| 1996-01-18 | $5.68 | $5.68 | 163,000 | — | — |
| 1996-01-17 | $5.95 | $5.95 | 91,000 | — | — |
| 1996-01-16 | $5.98 | $5.98 | 74,000 | — | — |
| 1996-01-15 | $5.85 | $5.85 | 7,000 | — | — |
| 1996-01-12 | $5.75 | $5.75 | 104,000 | — | — |
| 1996-01-11 | $5.55 | $5.55 | 62,000 | — | — |
| 1996-01-10 | $5.55 | $5.55 | 93,000 | — | — |
| 1996-01-09 | $5.50 | $5.50 | 330,000 | — | — |
| 1996-01-08 | $5.60 | $5.60 | 4,000 | — | — |
| 1996-01-05 | $5.63 | $5.63 | 7,500 | — | — |
| 1996-01-04 | $5.65 | $5.65 | 117,500 | — | — |
| 1996-01-03 | $5.90 | $5.90 | 160,500 | — | — |
| 1996-01-02 | $5.85 | $5.85 | 57,000 | — | — |