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
- 1984-01-06 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 | $7.11 | $7.11 | 379,575 | — | — |
| 1996-12-30 | $7.28 | $7.28 | 168,075 | — | — |
| 1996-12-27 | $7.28 | $7.28 | 184,725 | — | — |
| 1996-12-26 | $7.22 | $7.22 | 478,125 | — | — |
| 1996-12-24 | $7.11 | $7.11 | 66,375 | — | — |
| 1996-12-23 | $7.17 | $7.17 | 355,725 | — | — |
| 1996-12-20 | $7.22 | $7.22 | 927,675 | — | — |
| 1996-12-19 | $7.50 | $7.50 | 702,450 | — | — |
| 1996-12-18 | $7.17 | $7.17 | 722,475 | — | — |
| 1996-12-17 | $7.28 | $7.28 | 535,725 | — | — |
| 1996-12-16 | $7.44 | $7.44 | 147,150 | — | — |
| 1996-12-13 | $7.50 | $7.50 | 323,775 | — | — |
| 1996-12-12 | $7.67 | $7.67 | 321,075 | — | — |
| 1996-12-11 | $7.83 | $7.83 | 507,825 | — | — |
| 1996-12-10 | $8.00 | $8.00 | 527,400 | — | — |
| 1996-12-09 | $7.83 | $7.83 | 494,325 | — | — |
| 1996-12-06 | $7.78 | $7.78 | 967,725 | — | — |
| 1996-12-05 | $8.00 | $8.00 | 471,825 | — | — |
| 1996-12-04 | $8.00 | $8.00 | 615,825 | — | — |
| 1996-12-03 | $8.00 | $8.00 | 1,792,575 | — | — |
| 1996-12-02 | $8.11 | $8.11 | 343,350 | — | — |
| 1996-11-29 | $8.22 | $8.22 | 340,650 | — | — |
| 1996-11-27 | $8.28 | $8.28 | 1,485,900 | — | — |
| 1996-11-26 | $8.22 | $8.22 | 414,450 | — | — |
| 1996-11-25 | $8.17 | $8.17 | 261,675 | — | — |
| 1996-11-22 | $8.11 | $8.11 | 763,425 | — | — |
| 1996-11-21 | $7.94 | $7.94 | 213,300 | — | — |
| 1996-11-20 | $8.17 | $8.17 | 248,850 | — | — |
| 1996-11-19 | $8.11 | $8.11 | 204,750 | — | — |
| 1996-11-18 | $8.17 | $8.17 | 166,725 | — | — |
| 1996-11-15 | $8.22 | $8.22 | 176,175 | — | — |
| 1996-11-14 | $8.11 | $8.11 | 537,750 | — | — |
| 1996-11-13 | $8.17 | $8.17 | 349,650 | — | — |
| 1996-11-12 | $8.11 | $8.11 | 345,150 | — | — |
| 1996-11-11 | $8.06 | $8.06 | 124,425 | — | — |
| 1996-11-08 | $8.11 | $8.11 | 509,850 | — | — |
| 1996-11-07 | $8.22 | $8.22 | 497,250 | — | — |
| 1996-11-06 | $8.11 | $8.11 | 720,450 | — | — |
| 1996-11-05 | $8.00 | $8.00 | 950,850 | — | — |
| 1996-11-04 | $7.67 | $7.67 | 148,275 | — | — |
| 1996-11-01 | $7.61 | $7.61 | 392,625 | — | — |
| 1996-10-31 | $7.56 | $7.56 | 416,025 | — | — |
| 1996-10-30 | $7.44 | $7.44 | 310,275 | — | — |
| 1996-10-29 | $7.61 | $7.61 | 373,050 | — | — |
| 1996-10-28 | $7.78 | $7.78 | 906,750 | — | — |
| 1996-10-25 | $7.50 | $7.50 | 555,300 | — | — |
| 1996-10-24 | $7.56 | $7.56 | 935,775 | — | — |
| 1996-10-23 | $7.33 | $7.33 | 421,650 | — | — |
| 1996-10-22 | $7.61 | $7.61 | 790,425 | — | — |
| 1996-10-21 | $7.56 | $7.56 | 422,550 | — | — |
| 1996-10-18 | $7.61 | $7.61 | 311,400 | — | — |
| 1996-10-17 | $7.67 | $7.67 | 476,100 | — | — |
| 1996-10-16 | $7.89 | $7.89 | 1,694,700 | — | — |
| 1996-10-15 | $7.56 | $7.56 | 378,675 | — | — |
| 1996-10-14 | $7.44 | $7.44 | 76,050 | — | — |
| 1996-10-11 | $7.50 | $7.50 | 413,775 | — | — |
| 1996-10-10 | $7.33 | $7.33 | 1,654,875 | — | — |
| 1996-10-09 | $7.28 | $7.28 | 530,325 | — | — |
| 1996-10-08 | $7.39 | $7.39 | 2,178,000 | — | — |
| 1996-10-07 | $7.39 | $7.39 | 1,758,600 | — | — |
| 1996-10-04 | $7.33 | $7.33 | 377,775 | — | — |
| 1996-10-03 | $7.33 | $7.33 | 2,579,625 | — | — |
| 1996-10-02 | $7.56 | $7.56 | 759,375 | — | — |
| 1996-10-01 | $7.56 | $7.56 | 971,325 | — | — |
| 1996-09-30 | $7.56 | $7.56 | 250,875 | — | — |
| 1996-09-27 | $7.61 | $7.61 | 173,925 | — | — |
| 1996-09-26 | $7.61 | $7.61 | 402,750 | — | — |
| 1996-09-25 | $7.50 | $7.50 | 1,047,825 | — | — |
| 1996-09-24 | $7.67 | $7.67 | 578,925 | — | — |
| 1996-09-23 | $7.78 | $7.78 | 560,250 | — | — |
| 1996-09-20 | $7.56 | $7.56 | 437,625 | — | — |
| 1996-09-19 | $7.44 | $7.44 | 374,850 | — | — |
| 1996-09-18 | $7.39 | $7.39 | 362,025 | — | — |
| 1996-09-17 | $7.28 | $7.28 | 506,250 | — | — |
| 1996-09-16 | $7.50 | $7.50 | 816,075 | — | — |
| 1996-09-13 | $7.78 | $7.78 | 1,236,150 | — | — |
| 1996-09-12 | $7.50 | $7.50 | 1,316,700 | — | — |
| 1996-09-11 | $6.94 | $6.94 | 399,375 | — | — |
| 1996-09-10 | $6.72 | $6.72 | 160,200 | — | — |
| 1996-09-09 | $6.72 | $6.72 | 231,975 | — | — |
| 1996-09-06 | $6.83 | $6.83 | 195,750 | — | — |
| 1996-09-05 | $6.61 | $6.61 | 191,250 | — | — |
| 1996-09-04 | $6.78 | $6.78 | 129,825 | — | — |
| 1996-09-03 | $6.56 | $6.56 | 735,525 | — | — |
| 1996-08-30 | $6.67 | $6.67 | 105,975 | — | — |
| 1996-08-29 | $6.83 | $6.83 | 371,025 | — | — |
| 1996-08-28 | $6.89 | $6.89 | 126,225 | — | — |
| 1996-08-27 | $6.67 | $6.67 | 483,525 | — | — |
| 1996-08-26 | $6.83 | $6.83 | 215,325 | — | — |
| 1996-08-23 | $6.78 | $6.78 | 276,750 | — | — |
| 1996-08-22 | $6.89 | $6.89 | 209,250 | — | — |
| 1996-08-21 | $6.78 | $6.78 | 402,075 | — | — |
| 1996-08-20 | $6.72 | $6.72 | 73,125 | — | — |
| 1996-08-19 | $6.67 | $6.67 | 569,475 | — | — |
| 1996-08-16 | $6.72 | $6.72 | 198,675 | — | — |
| 1996-08-15 | $6.89 | $6.89 | 285,525 | — | — |
| 1996-08-14 | $7.00 | $7.00 | 553,500 | — | — |
| 1996-08-13 | $6.67 | $6.67 | 558,900 | — | — |
| 1996-08-12 | $6.33 | $6.33 | 204,300 | — | — |
| 1996-08-09 | $6.33 | $6.33 | 267,525 | — | — |
| 1996-08-08 | $6.28 | $6.28 | 392,625 | — | — |
| 1996-08-07 | $6.22 | $6.22 | 529,875 | — | — |
| 1996-08-06 | $6.17 | $6.17 | 129,825 | — | — |
| 1996-08-05 | $6.06 | $6.06 | 191,250 | — | — |
| 1996-08-02 | $5.94 | $5.94 | 851,625 | — | — |
| 1996-08-01 | $5.78 | $5.78 | 288,000 | — | — |
| 1996-07-31 | $5.83 | $5.83 | 181,575 | — | — |
| 1996-07-30 | $5.89 | $5.89 | 189,675 | — | — |
| 1996-07-29 | $6.11 | $6.11 | 81,900 | — | — |
| 1996-07-26 | $6.22 | $6.22 | 169,425 | — | — |
| 1996-07-25 | $6.11 | $6.11 | 199,575 | — | — |
| 1996-07-24 | $6.00 | $6.00 | 255,150 | — | — |
| 1996-07-23 | $6.17 | $6.17 | 190,800 | — | — |
| 1996-07-22 | $6.44 | $6.44 | 260,775 | — | — |
| 1996-07-19 | $6.50 | $6.50 | 285,300 | — | — |
| 1996-07-18 | $6.39 | $6.39 | 624,150 | — | — |
| 1996-07-17 | $6.06 | $6.06 | 610,875 | — | — |
| 1996-07-16 | $6.06 | $6.06 | 515,925 | — | — |
| 1996-07-15 | $6.17 | $6.17 | 526,050 | — | — |
| 1996-07-12 | $6.17 | $6.17 | 590,625 | — | — |
| 1996-07-11 | $6.33 | $6.33 | 605,925 | — | — |
| 1996-07-10 | $6.50 | $6.50 | 616,950 | — | — |
| 1996-07-09 | $6.78 | $6.78 | 545,625 | — | — |
| 1996-07-08 | $6.83 | $6.83 | 489,825 | — | — |
| 1996-07-05 | $6.83 | $6.83 | 184,725 | — | — |
| 1996-07-03 | $6.89 | $6.89 | 583,200 | — | — |
| 1996-07-02 | $6.89 | $6.89 | 659,925 | — | — |
| 1996-07-01 | $6.78 | $6.78 | 214,650 | — | — |
| 1996-06-28 | $6.67 | $6.67 | 564,525 | — | — |
| 1996-06-27 | $6.83 | $6.83 | 599,625 | — | — |
| 1996-06-26 | $6.89 | $6.89 | 975,825 | — | — |
| 1996-06-25 | $7.06 | $7.06 | 1,179,225 | — | — |
| 1996-06-24 | $7.39 | $7.39 | 181,800 | — | — |
| 1996-06-21 | $7.39 | $7.39 | 153,675 | — | — |
| 1996-06-20 | $7.50 | $7.50 | 304,650 | — | — |
| 1996-06-19 | $7.56 | $7.56 | 235,125 | — | — |
| 1996-06-18 | $7.56 | $7.56 | 526,950 | — | — |
| 1996-06-17 | $7.44 | $7.44 | 80,775 | — | — |
| 1996-06-14 | $7.50 | $7.50 | 216,900 | — | — |
| 1996-06-13 | $7.50 | $7.50 | 109,575 | — | — |
| 1996-06-12 | $7.56 | $7.56 | 249,525 | — | — |
| 1996-06-11 | $7.56 | $7.56 | 154,350 | — | — |
| 1996-06-10 | $7.44 | $7.44 | 245,250 | — | — |
| 1996-06-07 | $7.28 | $7.28 | 240,075 | — | — |
| 1996-06-06 | $7.44 | $7.44 | 439,650 | — | — |
| 1996-06-05 | $7.50 | $7.50 | 156,150 | — | — |
| 1996-06-04 | $7.56 | $7.56 | 223,200 | — | — |
| 1996-06-03 | $7.44 | $7.44 | 172,800 | — | — |
| 1996-05-31 | $7.44 | $7.44 | 190,800 | — | — |
| 1996-05-30 | $7.39 | $7.39 | 239,625 | — | — |
| 1996-05-29 | $7.44 | $7.44 | 318,375 | — | — |
| 1996-05-28 | $7.56 | $7.56 | 212,400 | — | — |
| 1996-05-24 | $7.56 | $7.56 | 172,125 | — | — |
| 1996-05-23 | $7.56 | $7.56 | 210,150 | — | — |
| 1996-05-22 | $7.61 | $7.61 | 232,425 | — | — |
| 1996-05-21 | $7.61 | $7.61 | 407,475 | — | — |
| 1996-05-20 | $7.56 | $7.56 | 129,600 | — | — |
| 1996-05-17 | $7.56 | $7.56 | 331,425 | — | — |
| 1996-05-16 | $7.50 | $7.50 | 535,500 | — | — |
| 1996-05-15 | $7.50 | $7.50 | 1,401,075 | — | — |
| 1996-05-14 | $7.50 | $7.50 | 1,181,250 | — | — |
| 1996-05-13 | $7.61 | $7.61 | 83,925 | — | — |
| 1996-05-10 | $7.56 | $7.56 | 409,500 | — | — |
| 1996-05-09 | $7.44 | $7.44 | 629,550 | — | — |
| 1996-05-08 | $7.33 | $7.33 | 204,300 | — | — |
| 1996-05-07 | $7.44 | $7.44 | 851,175 | — | — |
| 1996-05-06 | $7.78 | $7.78 | 376,875 | — | — |
| 1996-05-03 | $7.67 | $7.67 | 288,000 | — | — |
| 1996-05-02 | $7.78 | $7.78 | 709,650 | — | — |
| 1996-05-01 | $7.89 | $7.89 | 479,475 | — | — |
| 1996-04-30 | $7.78 | $7.78 | 494,325 | — | — |
| 1996-04-29 | $7.94 | $7.94 | 407,475 | — | — |
| 1996-04-26 | $7.89 | $7.89 | 558,000 | — | — |
| 1996-04-25 | $7.83 | $7.83 | 219,600 | — | — |
| 1996-04-24 | $7.89 | $7.89 | 1,391,850 | — | — |
| 1996-04-23 | $7.89 | $7.89 | 1,650,375 | — | — |
| 1996-04-22 | $7.56 | $7.56 | 1,017,225 | — | — |
| 1996-04-19 | $7.67 | $7.67 | 191,025 | — | — |
| 1996-04-18 | $7.89 | $7.89 | 584,775 | — | — |
| 1996-04-17 | $7.72 | $7.72 | 183,150 | — | — |
| 1996-04-16 | $7.78 | $7.78 | 168,075 | — | — |
| 1996-04-15 | $7.78 | $7.78 | 146,250 | — | — |
| 1996-04-12 | $7.78 | $7.78 | 380,475 | — | — |
| 1996-04-11 | $7.67 | $7.67 | 484,425 | — | — |
| 1996-04-10 | $7.94 | $7.94 | 276,975 | — | — |
| 1996-04-09 | $8.22 | $8.22 | 726,075 | — | — |
| 1996-04-08 | $8.06 | $8.06 | 671,850 | — | — |
| 1996-04-04 | $8.22 | $8.22 | 1,755,000 | — | — |
| 1996-04-03 | $7.78 | $7.78 | 964,125 | — | — |
| 1996-04-02 | $7.72 | $7.72 | 794,475 | — | — |
| 1996-04-01 | $7.56 | $7.56 | 881,775 | — | — |
| 1996-03-29 | $7.44 | $7.44 | 1,376,325 | — | — |
| 1996-03-28 | $7.17 | $7.17 | 558,225 | — | — |
| 1996-03-27 | $7.17 | $7.17 | 906,525 | — | — |
| 1996-03-26 | $7.17 | $7.17 | 394,650 | — | — |
| 1996-03-25 | $7.00 | $7.00 | 183,150 | — | — |
| 1996-03-22 | $7.17 | $7.17 | 338,175 | — | — |
| 1996-03-21 | $7.33 | $7.33 | 294,075 | — | — |
| 1996-03-20 | $7.28 | $7.28 | 278,325 | — | — |
| 1996-03-19 | $7.39 | $7.39 | 771,075 | — | — |
| 1996-03-18 | $7.44 | $7.44 | 499,050 | — | — |
| 1996-03-15 | $7.17 | $7.17 | 458,775 | — | — |
| 1996-03-14 | $7.11 | $7.11 | 821,250 | — | — |
| 1996-03-13 | $7.11 | $7.11 | 395,325 | — | — |
| 1996-03-12 | $7.11 | $7.11 | 1,864,125 | — | — |
| 1996-03-11 | $6.83 | $6.83 | 447,075 | — | — |
| 1996-03-08 | $6.83 | $6.83 | 690,750 | — | — |
| 1996-03-07 | $7.00 | $7.00 | 1,283,850 | — | — |
| 1996-03-06 | $6.61 | $6.61 | 880,650 | — | — |
| 1996-03-05 | $6.67 | $6.67 | 1,452,600 | — | — |
| 1996-03-04 | $6.67 | $6.67 | 1,883,700 | — | — |
| 1996-03-01 | $6.11 | $6.11 | 572,625 | — | — |
| 1996-02-29 | $6.06 | $6.06 | 292,500 | — | — |
| 1996-02-28 | $6.17 | $6.17 | 552,600 | — | — |
| 1996-02-27 | $6.17 | $6.17 | 275,400 | — | — |
| 1996-02-26 | $6.00 | $6.00 | 261,900 | — | — |
| 1996-02-23 | $6.17 | $6.17 | 297,675 | — | — |
| 1996-02-22 | $6.22 | $6.22 | 760,275 | — | — |
| 1996-02-21 | $6.17 | $6.17 | 1,026,900 | — | — |
| 1996-02-20 | $5.89 | $5.89 | 171,450 | — | — |
| 1996-02-16 | $5.89 | $5.89 | 289,575 | — | — |
| 1996-02-15 | $6.06 | $6.06 | 359,100 | — | — |
| 1996-02-14 | $5.89 | $5.89 | 527,400 | — | — |
| 1996-02-13 | $5.83 | $5.83 | 693,675 | — | — |
| 1996-02-12 | $5.83 | $5.83 | 131,625 | — | — |
| 1996-02-09 | $5.89 | $5.89 | 278,775 | — | — |
| 1996-02-08 | $5.89 | $5.89 | 423,225 | — | — |
| 1996-02-07 | $5.89 | $5.89 | 295,200 | — | — |
| 1996-02-06 | $5.94 | $5.94 | 896,850 | — | — |
| 1996-02-05 | $5.72 | $5.72 | 768,825 | — | — |
| 1996-02-02 | $5.72 | $5.72 | 518,625 | — | — |
| 1996-02-01 | $5.78 | $5.78 | 1,747,575 | — | — |
| 1996-01-31 | $5.72 | $5.72 | 572,625 | — | — |
| 1996-01-30 | $5.78 | $5.78 | 357,300 | — | — |
| 1996-01-29 | $5.83 | $5.83 | 253,125 | — | — |
| 1996-01-26 | $5.89 | $5.89 | 564,975 | — | — |
| 1996-01-25 | $5.94 | $5.94 | 365,850 | — | — |
| 1996-01-24 | $5.94 | $5.94 | 842,400 | — | — |
| 1996-01-23 | $5.94 | $5.94 | 1,898,550 | — | — |
| 1996-01-22 | $6.06 | $6.06 | 870,300 | — | — |
| 1996-01-19 | $6.22 | $6.22 | 336,600 | — | — |
| 1996-01-18 | $6.11 | $6.11 | 356,400 | — | — |
| 1996-01-17 | $6.17 | $6.17 | 1,369,800 | — | — |
| 1996-01-16 | $6.17 | $6.17 | 1,766,700 | — | — |
| 1996-01-15 | $6.17 | $6.17 | 327,600 | — | — |
| 1996-01-12 | $6.33 | $6.33 | 296,550 | — | — |
| 1996-01-11 | $6.39 | $6.39 | 950,400 | — | — |
| 1996-01-10 | $6.39 | $6.39 | 632,475 | — | — |
| 1996-01-09 | $6.33 | $6.33 | 1,285,425 | — | — |
| 1996-01-08 | $6.61 | $6.61 | 171,675 | — | — |
| 1996-01-05 | $6.56 | $6.56 | 397,575 | — | — |
| 1996-01-04 | $6.72 | $6.72 | 1,352,925 | — | — |
| 1996-01-03 | $7.00 | $7.00 | 758,250 | — | — |
| 1996-01-02 | $6.94 | $6.94 | 627,750 | — | — |