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
- 1987-06-02 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 | $5.63 | $5.63 | 149,500 | — | — |
| 1996-12-30 | $5.63 | $5.63 | 206,400 | — | — |
| 1996-12-27 | $5.63 | $5.63 | 95,100 | — | — |
| 1996-12-26 | $5.75 | $5.75 | 58,100 | — | — |
| 1996-12-24 | $5.88 | $5.88 | 46,700 | — | — |
| 1996-12-23 | $5.75 | $5.75 | 68,400 | — | — |
| 1996-12-20 | $6.00 | $6.00 | 47,600 | — | — |
| 1996-12-19 | $5.89 | $5.89 | 67,100 | — | — |
| 1996-12-18 | $5.89 | $5.89 | 64,800 | — | — |
| 1996-12-17 | $5.88 | $5.88 | 90,800 | — | — |
| 1996-12-16 | $6.00 | $6.00 | 62,900 | — | — |
| 1996-12-13 | $6.00 | $6.00 | 227,000 | — | — |
| 1996-12-12 | $6.25 | $6.25 | 41,600 | — | — |
| 1996-12-11 | $6.13 | $6.13 | 86,600 | — | — |
| 1996-12-10 | $6.25 | $6.25 | 168,400 | — | — |
| 1996-12-09 | $6.38 | $6.38 | 28,700 | — | — |
| 1996-12-06 | $6.50 | $6.50 | 66,200 | — | — |
| 1996-12-05 | $6.63 | $6.62 | 139,100 | — | — |
| 1996-12-04 | $7.00 | $7.00 | 69,600 | — | — |
| 1996-12-03 | $6.88 | $6.88 | 138,300 | — | — |
| 1996-12-02 | $6.75 | $6.75 | 43,700 | — | — |
| 1996-11-29 | $6.81 | $6.81 | 21,400 | — | — |
| 1996-11-27 | $6.81 | $6.81 | 26,000 | — | — |
| 1996-11-26 | $6.75 | $6.75 | 70,000 | — | — |
| 1996-11-25 | $6.63 | $6.62 | 53,000 | — | — |
| 1996-11-22 | $6.75 | $6.75 | 96,500 | — | — |
| 1996-11-21 | $6.75 | $6.75 | 68,600 | — | — |
| 1996-11-20 | $6.75 | $6.75 | 81,400 | — | — |
| 1996-11-19 | $6.88 | $6.88 | 155,000 | — | — |
| 1996-11-18 | $6.63 | $6.62 | 209,800 | — | — |
| 1996-11-15 | $6.00 | $6.00 | 35,500 | — | — |
| 1996-11-14 | $5.81 | $5.81 | 33,900 | — | — |
| 1996-11-13 | $5.81 | $5.81 | 42,400 | — | — |
| 1996-11-12 | $5.98 | $5.98 | 73,500 | — | — |
| 1996-11-11 | $5.81 | $5.81 | 60,900 | — | — |
| 1996-11-08 | $5.75 | $5.75 | 159,100 | — | — |
| 1996-11-07 | $5.88 | $5.88 | 181,700 | — | — |
| 1996-11-06 | $5.89 | $5.89 | 26,500 | — | — |
| 1996-11-05 | $5.75 | $5.75 | 14,300 | — | — |
| 1996-11-04 | $5.94 | $5.94 | 37,900 | — | — |
| 1996-11-01 | $6.00 | $6.00 | 69,100 | — | — |
| 1996-10-31 | $6.00 | $6.00 | 58,500 | — | — |
| 1996-10-30 | $6.00 | $6.00 | 30,600 | — | — |
| 1996-10-29 | $6.25 | $6.25 | 15,700 | — | — |
| 1996-10-28 | $6.38 | $6.38 | 56,900 | — | — |
| 1996-10-25 | $6.75 | $6.75 | 27,400 | — | — |
| 1996-10-24 | $6.50 | $6.50 | 19,400 | — | — |
| 1996-10-23 | $6.50 | $6.50 | 28,400 | — | — |
| 1996-10-22 | $6.63 | $6.62 | 69,700 | — | — |
| 1996-10-21 | $6.38 | $6.38 | 35,000 | — | — |
| 1996-10-18 | $6.50 | $6.50 | 27,900 | — | — |
| 1996-10-17 | $6.38 | $6.38 | 76,500 | — | — |
| 1996-10-16 | $6.50 | $6.50 | 316,800 | — | — |
| 1996-10-15 | $6.00 | $6.00 | 122,300 | — | — |
| 1996-10-14 | $6.25 | $6.25 | 90,800 | — | — |
| 1996-10-11 | $6.13 | $6.13 | 98,500 | — | — |
| 1996-10-10 | $6.00 | $6.00 | 273,600 | — | — |
| 1996-10-09 | $6.50 | $6.50 | 43,900 | — | — |
| 1996-10-08 | $6.50 | $6.50 | 26,500 | — | — |
| 1996-10-07 | $6.63 | $6.62 | 45,800 | — | — |
| 1996-10-04 | $6.63 | $6.62 | 26,100 | — | — |
| 1996-10-03 | $6.75 | $6.75 | 23,100 | — | — |
| 1996-10-02 | $6.75 | $6.75 | 58,300 | — | — |
| 1996-10-01 | $6.75 | $6.75 | 52,800 | — | — |
| 1996-09-30 | $6.63 | $6.62 | 30,300 | — | — |
| 1996-09-27 | $6.63 | $6.62 | 50,400 | — | — |
| 1996-09-26 | $6.63 | $6.62 | 29,000 | — | — |
| 1996-09-25 | $6.44 | $6.44 | 19,900 | — | — |
| 1996-09-24 | $6.75 | $6.75 | 41,100 | — | — |
| 1996-09-23 | $6.75 | $6.75 | 19,700 | — | — |
| 1996-09-20 | $6.63 | $6.62 | 61,000 | — | — |
| 1996-09-19 | $6.75 | $6.75 | 101,700 | — | — |
| 1996-09-18 | $6.75 | $6.75 | 85,000 | — | — |
| 1996-09-17 | $7.00 | $7.00 | 73,600 | — | — |
| 1996-09-16 | $7.13 | $7.13 | 63,200 | — | — |
| 1996-09-13 | $7.13 | $7.13 | 139,200 | — | — |
| 1996-09-12 | $7.13 | $7.13 | 152,700 | — | — |
| 1996-09-11 | $6.88 | $6.88 | 45,800 | — | — |
| 1996-09-10 | $6.88 | $6.88 | 59,000 | — | — |
| 1996-09-09 | $6.92 | $6.92 | 40,400 | — | — |
| 1996-09-06 | $6.88 | $6.88 | 28,100 | — | — |
| 1996-09-05 | $6.94 | $6.94 | 135,000 | — | — |
| 1996-09-04 | $6.88 | $6.88 | 97,100 | — | — |
| 1996-09-03 | $6.63 | $6.62 | 17,900 | — | — |
| 1996-08-30 | $6.63 | $6.62 | 43,600 | — | — |
| 1996-08-29 | $6.88 | $6.88 | 54,300 | — | — |
| 1996-08-28 | $6.75 | $6.75 | 25,900 | — | — |
| 1996-08-27 | $6.81 | $6.81 | 95,400 | — | — |
| 1996-08-26 | $6.50 | $6.50 | 62,000 | — | — |
| 1996-08-23 | $6.63 | $6.62 | 77,800 | — | — |
| 1996-08-22 | $6.50 | $6.50 | 79,000 | — | — |
| 1996-08-21 | $6.25 | $6.25 | 18,700 | — | — |
| 1996-08-20 | $6.48 | $6.48 | 50,500 | — | — |
| 1996-08-19 | $6.25 | $6.25 | 62,800 | — | — |
| 1996-08-16 | $6.13 | $6.13 | 39,800 | — | — |
| 1996-08-15 | $6.00 | $6.00 | 24,800 | — | — |
| 1996-08-14 | $6.00 | $6.00 | 35,100 | — | — |
| 1996-08-13 | $6.00 | $6.00 | 37,100 | — | — |
| 1996-08-12 | $6.00 | $6.00 | 12,600 | — | — |
| 1996-08-09 | $6.06 | $6.06 | 49,200 | — | — |
| 1996-08-08 | $5.88 | $5.88 | 211,700 | — | — |
| 1996-08-07 | $5.88 | $5.88 | 38,800 | — | — |
| 1996-08-06 | $5.63 | $5.63 | 30,300 | — | — |
| 1996-08-05 | $5.75 | $5.75 | 46,600 | — | — |
| 1996-08-02 | $5.81 | $5.81 | 28,300 | — | — |
| 1996-08-01 | $5.69 | $5.69 | 56,400 | — | — |
| 1996-07-31 | $5.75 | $5.75 | 49,000 | — | — |
| 1996-07-30 | $5.63 | $5.63 | 36,400 | — | — |
| 1996-07-29 | $5.75 | $5.75 | 47,900 | — | — |
| 1996-07-26 | $5.75 | $5.75 | 26,800 | — | — |
| 1996-07-25 | $5.50 | $5.50 | 38,500 | — | — |
| 1996-07-24 | $5.63 | $5.63 | 52,700 | — | — |
| 1996-07-23 | $5.75 | $5.75 | 52,600 | — | — |
| 1996-07-22 | $5.63 | $5.63 | 98,300 | — | — |
| 1996-07-19 | $5.63 | $5.63 | 33,100 | — | — |
| 1996-07-18 | $6.13 | $6.13 | 38,300 | — | — |
| 1996-07-17 | $6.13 | $6.13 | 58,200 | — | — |
| 1996-07-16 | $5.75 | $5.75 | 54,700 | — | — |
| 1996-07-15 | $6.02 | $6.02 | 87,800 | — | — |
| 1996-07-12 | $6.25 | $6.25 | 57,900 | — | — |
| 1996-07-11 | $6.13 | $6.13 | 135,500 | — | — |
| 1996-07-10 | $6.38 | $6.38 | 34,800 | — | — |
| 1996-07-09 | $6.38 | $6.38 | 56,700 | — | — |
| 1996-07-08 | $6.38 | $6.38 | 55,700 | — | — |
| 1996-07-05 | $6.14 | $6.14 | 26,700 | — | — |
| 1996-07-03 | $6.13 | $6.13 | 75,200 | — | — |
| 1996-07-02 | $6.25 | $6.25 | 107,600 | — | — |
| 1996-07-01 | $6.25 | $6.25 | 73,700 | — | — |
| 1996-06-28 | $6.00 | $6.00 | 284,000 | — | — |
| 1996-06-27 | $6.25 | $6.25 | 59,900 | — | — |
| 1996-06-26 | $6.13 | $6.13 | 127,800 | — | — |
| 1996-06-25 | $6.19 | $6.19 | 134,900 | — | — |
| 1996-06-24 | $6.25 | $6.25 | 42,300 | — | — |
| 1996-06-21 | $6.25 | $6.25 | 60,300 | — | — |
| 1996-06-20 | $6.56 | $6.56 | 45,200 | — | — |
| 1996-06-19 | $6.63 | $6.62 | 227,600 | — | — |
| 1996-06-18 | $6.75 | $6.75 | 79,700 | — | — |
| 1996-06-17 | $6.81 | $6.81 | 80,000 | — | — |
| 1996-06-14 | $6.88 | $6.88 | 68,300 | — | — |
| 1996-06-13 | $6.88 | $6.88 | 64,000 | — | — |
| 1996-06-12 | $7.00 | $7.00 | 184,400 | — | — |
| 1996-06-11 | $7.00 | $7.00 | 112,700 | — | — |
| 1996-06-10 | $6.94 | $6.94 | 58,100 | — | — |
| 1996-06-07 | $6.63 | $6.62 | 32,300 | — | — |
| 1996-06-06 | $6.88 | $6.88 | 88,000 | — | — |
| 1996-06-05 | $7.00 | $7.00 | 34,600 | — | — |
| 1996-06-04 | $6.75 | $6.75 | 111,300 | — | — |
| 1996-06-03 | $6.75 | $6.75 | 47,400 | — | — |
| 1996-05-31 | $6.50 | $6.50 | 53,000 | — | — |
| 1996-05-30 | $6.75 | $6.75 | 40,100 | — | — |
| 1996-05-29 | $6.63 | $6.62 | 93,100 | — | — |
| 1996-05-28 | $6.63 | $6.62 | 164,700 | — | — |
| 1996-05-24 | $6.75 | $6.75 | 75,900 | — | — |
| 1996-05-23 | $6.63 | $6.62 | 90,500 | — | — |
| 1996-05-22 | $6.55 | $6.55 | 147,000 | — | — |
| 1996-05-21 | $6.63 | $6.62 | 100,800 | — | — |
| 1996-05-20 | $6.63 | $6.62 | 186,200 | — | — |
| 1996-05-17 | $6.63 | $6.62 | 46,600 | — | — |
| 1996-05-16 | $6.63 | $6.62 | 48,600 | — | — |
| 1996-05-15 | $6.50 | $6.50 | 47,200 | — | — |
| 1996-05-14 | $6.75 | $6.75 | 158,400 | — | — |
| 1996-05-13 | $6.88 | $6.88 | 82,300 | — | — |
| 1996-05-10 | $7.00 | $7.00 | 113,800 | — | — |
| 1996-05-09 | $6.63 | $6.62 | 148,500 | — | — |
| 1996-05-08 | $7.25 | $7.25 | 165,400 | — | — |
| 1996-05-07 | $7.48 | $7.48 | 105,000 | — | — |
| 1996-05-06 | $7.63 | $7.63 | 205,100 | — | — |
| 1996-05-03 | $7.13 | $7.13 | 229,700 | — | — |
| 1996-05-02 | $6.52 | $6.52 | 31,000 | — | — |
| 1996-05-01 | $6.50 | $6.50 | 39,300 | — | — |
| 1996-04-30 | $6.50 | $6.50 | 63,200 | — | — |
| 1996-04-29 | $6.59 | $6.59 | 151,500 | — | — |
| 1996-04-26 | $6.63 | $6.62 | 53,500 | — | — |
| 1996-04-25 | $6.50 | $6.50 | 55,200 | — | — |
| 1996-04-24 | $6.50 | $6.50 | 127,100 | — | — |
| 1996-04-23 | $6.63 | $6.62 | 63,600 | — | — |
| 1996-04-22 | $6.50 | $6.50 | 112,700 | — | — |
| 1996-04-19 | $6.75 | $6.75 | 55,800 | — | — |
| 1996-04-18 | $6.75 | $6.75 | 39,000 | — | — |
| 1996-04-17 | $6.63 | $6.62 | 37,700 | — | — |
| 1996-04-16 | $6.63 | $6.62 | 51,700 | — | — |
| 1996-04-15 | $6.75 | $6.75 | 77,000 | — | — |
| 1996-04-12 | $6.63 | $6.62 | 41,800 | — | — |
| 1996-04-11 | $6.69 | $6.69 | 66,200 | — | — |
| 1996-04-10 | $6.88 | $6.88 | 82,300 | — | — |
| 1996-04-09 | $6.88 | $6.88 | 34,200 | — | — |
| 1996-04-08 | $6.98 | $6.98 | 106,400 | — | — |
| 1996-04-04 | $6.89 | $6.89 | 51,000 | — | — |
| 1996-04-03 | $6.94 | $6.94 | 64,700 | — | — |
| 1996-04-02 | $7.00 | $7.00 | 36,200 | — | — |
| 1996-04-01 | $6.88 | $6.88 | 71,600 | — | — |
| 1996-03-29 | $7.00 | $7.00 | 58,900 | — | — |
| 1996-03-28 | $6.88 | $6.88 | 134,800 | — | — |
| 1996-03-27 | $6.56 | $6.56 | 120,200 | — | — |
| 1996-03-26 | $6.50 | $6.50 | 87,100 | — | — |
| 1996-03-25 | $6.63 | $6.62 | 78,500 | — | — |
| 1996-03-22 | $6.63 | $6.62 | 116,500 | — | — |
| 1996-03-21 | $6.50 | $6.50 | 46,400 | — | — |
| 1996-03-20 | $6.38 | $6.38 | 134,600 | — | — |
| 1996-03-19 | $6.38 | $6.38 | 34,300 | — | — |
| 1996-03-18 | $6.63 | $6.62 | 145,400 | — | — |
| 1996-03-15 | $6.38 | $6.38 | 119,000 | — | — |
| 1996-03-14 | $6.25 | $6.25 | 86,000 | — | — |
| 1996-03-13 | $6.13 | $6.13 | 103,100 | — | — |
| 1996-03-12 | $6.19 | $6.19 | 355,700 | — | — |
| 1996-03-11 | $6.13 | $6.13 | 84,500 | — | — |
| 1996-03-08 | $6.50 | $6.50 | 74,800 | — | — |
| 1996-03-07 | $6.63 | $6.62 | 120,100 | — | — |
| 1996-03-06 | $6.88 | $6.88 | 87,700 | — | — |
| 1996-03-05 | $7.13 | $7.13 | 553,300 | — | — |
| 1996-03-04 | $6.88 | $6.88 | 327,000 | — | — |
| 1996-03-01 | $6.25 | $6.25 | 71,400 | — | — |
| 1996-02-29 | $6.25 | $6.25 | 55,200 | — | — |
| 1996-02-28 | $6.13 | $6.13 | 44,200 | — | — |
| 1996-02-27 | $6.13 | $6.13 | 30,700 | — | — |
| 1996-02-26 | $6.25 | $6.25 | 73,500 | — | — |
| 1996-02-23 | $6.13 | $6.13 | 81,200 | — | — |
| 1996-02-22 | $6.00 | $6.00 | 43,800 | — | — |
| 1996-02-21 | $6.13 | $6.13 | 57,300 | — | — |
| 1996-02-20 | $6.06 | $6.06 | 27,500 | — | — |
| 1996-02-16 | $6.19 | $6.19 | 128,100 | — | — |
| 1996-02-15 | $6.25 | $6.25 | 42,800 | — | — |
| 1996-02-14 | $6.38 | $6.38 | 121,800 | — | — |
| 1996-02-13 | $6.25 | $6.25 | 54,800 | — | — |
| 1996-02-12 | $6.38 | $6.38 | 92,600 | — | — |
| 1996-02-09 | $6.00 | $6.00 | 41,700 | — | — |
| 1996-02-08 | $6.02 | $6.02 | 61,600 | — | — |
| 1996-02-07 | $6.06 | $6.06 | 58,900 | — | — |
| 1996-02-06 | $6.00 | $6.00 | 151,200 | — | — |
| 1996-02-05 | $6.50 | $6.50 | 187,400 | — | — |
| 1996-02-02 | $6.13 | $6.13 | 101,300 | — | — |
| 1996-02-01 | $6.00 | $6.00 | 77,100 | — | — |
| 1996-01-31 | $5.75 | $5.75 | 40,000 | — | — |
| 1996-01-30 | $5.75 | $5.75 | 97,500 | — | — |
| 1996-01-29 | $6.13 | $6.13 | 44,700 | — | — |
| 1996-01-26 | $6.00 | $6.00 | 98,400 | — | — |
| 1996-01-25 | $6.25 | $6.25 | 41,800 | — | — |
| 1996-01-24 | $6.00 | $6.00 | 76,100 | — | — |
| 1996-01-23 | $6.25 | $6.25 | 58,600 | — | — |
| 1996-01-22 | $6.38 | $6.38 | 37,400 | — | — |
| 1996-01-19 | $6.31 | $6.31 | 62,600 | — | — |
| 1996-01-18 | $6.38 | $6.38 | 55,800 | — | — |
| 1996-01-17 | $6.25 | $6.25 | 66,200 | — | — |
| 1996-01-16 | $6.48 | $6.48 | 51,000 | — | — |
| 1996-01-15 | $6.31 | $6.31 | 67,200 | — | — |
| 1996-01-12 | $6.63 | $6.62 | 90,600 | — | — |
| 1996-01-11 | $6.50 | $6.50 | 154,600 | — | — |
| 1996-01-10 | $6.69 | $6.69 | 55,200 | — | — |
| 1996-01-09 | $6.63 | $6.62 | 62,400 | — | — |
| 1996-01-08 | $6.63 | $6.62 | 18,100 | — | — |
| 1996-01-05 | $6.88 | $6.88 | 138,000 | — | — |
| 1996-01-04 | $6.50 | $6.50 | 386,300 | — | — |
| 1996-01-03 | $7.13 | $7.13 | 162,300 | — | — |
| 1996-01-02 | $7.00 | $7.00 | 90,700 | — | — |