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
- 1989-10-04 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 | $6.31 | $6.62 | 1,435,600 | — | — |
| 1996-12-30 | $6.56 | $6.88 | 1,130,000 | — | — |
| 1996-12-27 | $6.63 | $6.94 | 616,400 | — | — |
| 1996-12-26 | $6.47 | $6.78 | 368,000 | — | — |
| 1996-12-24 | $6.47 | $6.78 | 219,200 | — | — |
| 1996-12-23 | $6.47 | $6.78 | 661,600 | — | — |
| 1996-12-20 | $6.44 | $6.75 | 416,400 | — | — |
| 1996-12-19 | $6.44 | $6.75 | 2,370,000 | — | — |
| 1996-12-18 | $6.44 | $6.75 | 1,152,400 | — | — |
| 1996-12-17 | $6.47 | $6.78 | 898,400 | — | — |
| 1996-12-16 | $6.34 | $6.65 | 1,024,800 | — | — |
| 1996-12-13 | $6.25 | $6.55 | 1,152,000 | — | — |
| 1996-12-12 | $6.25 | $6.55 | 944,800 | — | — |
| 1996-12-11 | $6.31 | $6.62 | 550,400 | — | — |
| 1996-12-10 | $6.50 | $6.81 | 1,900,000 | — | — |
| 1996-12-09 | $6.41 | $6.72 | 2,831,200 | — | — |
| 1996-12-06 | $6.47 | $6.78 | 239,600 | — | — |
| 1996-12-05 | $6.63 | $6.94 | 914,400 | — | — |
| 1996-12-04 | $6.50 | $6.81 | 1,232,400 | — | — |
| 1996-12-03 | $6.75 | $7.08 | 1,007,200 | — | — |
| 1996-12-02 | $6.56 | $6.88 | 908,800 | — | — |
| 1996-11-29 | $6.66 | $6.98 | 344,000 | — | — |
| 1996-11-27 | $6.69 | $7.01 | 727,600 | — | — |
| 1996-11-26 | $6.88 | $7.21 | 826,800 | — | — |
| 1996-11-25 | $7.03 | $7.37 | 1,406,000 | — | — |
| 1996-11-22 | $6.97 | $7.31 | 2,746,800 | — | — |
| 1996-11-21 | $6.63 | $6.94 | 1,956,000 | — | — |
| 1996-11-20 | $6.78 | $7.11 | 3,805,200 | — | — |
| 1996-11-19 | $6.41 | $6.72 | 2,281,600 | — | — |
| 1996-11-18 | $6.25 | $6.55 | 682,000 | — | — |
| 1996-11-15 | $6.25 | $6.55 | 1,321,600 | — | — |
| 1996-11-14 | $6.31 | $6.62 | 2,227,200 | — | — |
| 1996-11-13 | $6.28 | $6.58 | 1,387,200 | — | — |
| 1996-11-12 | $6.25 | $6.55 | 1,186,400 | — | — |
| 1996-11-11 | $6.25 | $6.55 | 1,075,600 | — | — |
| 1996-11-08 | $6.16 | $6.45 | 1,212,400 | — | — |
| 1996-11-07 | $6.00 | $6.29 | 1,647,200 | — | — |
| 1996-11-06 | $6.13 | $6.42 | 395,600 | — | — |
| 1996-11-05 | $6.22 | $6.52 | 730,800 | — | — |
| 1996-11-04 | $6.19 | $6.49 | 1,135,200 | — | — |
| 1996-11-01 | $6.28 | $6.58 | 1,226,800 | — | — |
| 1996-10-31 | $6.44 | $6.75 | 1,713,200 | — | — |
| 1996-10-30 | $6.38 | $6.68 | 3,300,400 | — | — |
| 1996-10-29 | $6.16 | $6.45 | 1,533,600 | — | — |
| 1996-10-28 | $6.09 | $6.39 | 995,600 | — | — |
| 1996-10-25 | $6.22 | $6.52 | 1,020,000 | — | — |
| 1996-10-24 | $6.06 | $6.36 | 1,593,200 | — | — |
| 1996-10-23 | $6.00 | $6.29 | 2,842,800 | — | — |
| 1996-10-22 | $6.19 | $6.49 | 1,494,400 | — | — |
| 1996-10-21 | $6.25 | $6.55 | 722,000 | — | — |
| 1996-10-18 | $6.38 | $6.68 | 1,060,800 | — | — |
| 1996-10-17 | $6.25 | $6.55 | 1,636,400 | — | — |
| 1996-10-16 | $6.09 | $6.39 | 1,880,000 | — | — |
| 1996-10-15 | $6.00 | $6.29 | 1,424,800 | — | — |
| 1996-10-14 | $5.84 | $6.13 | 2,306,000 | — | — |
| 1996-10-11 | $5.94 | $6.22 | 1,258,800 | — | — |
| 1996-10-10 | $6.00 | $6.29 | 2,254,800 | — | — |
| 1996-10-09 | $6.31 | $6.61 | 772,800 | — | — |
| 1996-10-08 | $6.38 | $6.67 | 1,220,000 | — | — |
| 1996-10-07 | $6.41 | $6.71 | 1,552,000 | — | — |
| 1996-10-04 | $6.28 | $6.58 | 592,000 | — | — |
| 1996-10-03 | $6.28 | $6.58 | 691,600 | — | — |
| 1996-10-02 | $6.38 | $6.67 | 774,800 | — | — |
| 1996-10-01 | $6.31 | $6.61 | 956,400 | — | — |
| 1996-09-30 | $6.22 | $6.51 | 1,134,400 | — | — |
| 1996-09-27 | $6.03 | $6.31 | 1,036,000 | — | — |
| 1996-09-26 | $6.13 | $6.41 | 856,400 | — | — |
| 1996-09-25 | $6.00 | $6.28 | 1,691,200 | — | — |
| 1996-09-24 | $5.91 | $6.18 | 1,552,000 | — | — |
| 1996-09-23 | $6.03 | $6.31 | 1,021,600 | — | — |
| 1996-09-20 | $6.03 | $6.31 | 601,200 | — | — |
| 1996-09-19 | $6.03 | $6.31 | 2,160,800 | — | — |
| 1996-09-18 | $6.00 | $6.28 | 2,286,800 | — | — |
| 1996-09-17 | $5.88 | $6.15 | 3,505,600 | — | — |
| 1996-09-16 | $6.06 | $6.35 | 1,839,600 | — | — |
| 1996-09-13 | $6.13 | $6.41 | 1,250,400 | — | — |
| 1996-09-12 | $6.31 | $6.61 | 1,240,800 | — | — |
| 1996-09-11 | $6.56 | $6.87 | 1,305,600 | — | — |
| 1996-09-10 | $6.47 | $6.77 | 488,400 | — | — |
| 1996-09-09 | $6.50 | $6.81 | 501,200 | — | — |
| 1996-09-06 | $6.47 | $6.77 | 2,431,600 | — | — |
| 1996-09-05 | $6.44 | $6.74 | 382,800 | — | — |
| 1996-09-04 | $6.47 | $6.77 | 356,400 | — | — |
| 1996-09-03 | $6.56 | $6.87 | 1,298,800 | — | — |
| 1996-08-30 | $6.47 | $6.77 | 160,800 | — | — |
| 1996-08-29 | $6.47 | $6.77 | 499,200 | — | — |
| 1996-08-28 | $6.47 | $6.77 | 392,800 | — | — |
| 1996-08-27 | $6.50 | $6.81 | 669,600 | — | — |
| 1996-08-26 | $6.66 | $6.97 | 488,000 | — | — |
| 1996-08-23 | $6.63 | $6.94 | 228,800 | — | — |
| 1996-08-22 | $6.66 | $6.97 | 433,200 | — | — |
| 1996-08-21 | $6.66 | $6.97 | 837,600 | — | — |
| 1996-08-20 | $6.75 | $7.07 | 928,800 | — | — |
| 1996-08-19 | $6.78 | $7.10 | 339,200 | — | — |
| 1996-08-16 | $6.72 | $7.03 | 329,600 | — | — |
| 1996-08-15 | $6.75 | $7.07 | 331,600 | — | — |
| 1996-08-14 | $6.66 | $6.97 | 333,200 | — | — |
| 1996-08-13 | $6.63 | $6.94 | 389,600 | — | — |
| 1996-08-12 | $6.63 | $6.94 | 167,600 | — | — |
| 1996-08-09 | $6.72 | $7.03 | 634,400 | — | — |
| 1996-08-08 | $6.84 | $7.17 | 767,600 | — | — |
| 1996-08-07 | $6.84 | $7.17 | 1,542,800 | — | — |
| 1996-08-06 | $6.66 | $6.97 | 495,200 | — | — |
| 1996-08-05 | $6.59 | $6.90 | 503,200 | — | — |
| 1996-08-02 | $6.47 | $6.77 | 1,042,800 | — | — |
| 1996-08-01 | $6.31 | $6.61 | 1,422,800 | — | — |
| 1996-07-31 | $6.25 | $6.54 | 1,733,600 | — | — |
| 1996-07-30 | $6.31 | $6.61 | 1,988,800 | — | — |
| 1996-07-29 | $6.50 | $6.81 | 676,800 | — | — |
| 1996-07-26 | $6.53 | $6.84 | 462,800 | — | — |
| 1996-07-25 | $6.38 | $6.67 | 762,800 | — | — |
| 1996-07-24 | $6.63 | $6.94 | 327,600 | — | — |
| 1996-07-23 | $6.81 | $7.13 | 2,303,200 | — | — |
| 1996-07-22 | $6.59 | $6.90 | 1,101,600 | — | — |
| 1996-07-19 | $6.69 | $7.00 | 1,322,800 | — | — |
| 1996-07-18 | $6.72 | $7.03 | 990,400 | — | — |
| 1996-07-17 | $6.69 | $7.00 | 2,270,000 | — | — |
| 1996-07-16 | $6.66 | $6.97 | 1,854,400 | — | — |
| 1996-07-15 | $7.13 | $7.46 | 1,718,400 | — | — |
| 1996-07-12 | $7.16 | $7.49 | 1,191,200 | — | — |
| 1996-07-11 | $7.19 | $7.53 | 3,954,400 | — | — |
| 1996-07-10 | $7.56 | $7.91 | 3,225,600 | — | — |
| 1996-07-09 | $7.50 | $7.84 | 2,440,800 | — | — |
| 1996-07-08 | $7.25 | $7.58 | 924,800 | — | — |
| 1996-07-05 | $7.28 | $7.62 | 753,600 | — | — |
| 1996-07-03 | $7.22 | $7.55 | 1,392,000 | — | — |
| 1996-07-02 | $7.22 | $7.55 | 2,342,000 | — | — |
| 1996-07-01 | $7.28 | $7.62 | 3,778,800 | — | — |
| 1996-06-28 | $6.97 | $7.29 | 5,409,200 | — | — |
| 1996-06-27 | $6.75 | $7.06 | 4,884,000 | — | — |
| 1996-06-26 | $6.63 | $6.93 | 5,256,400 | — | — |
| 1996-06-25 | $6.16 | $6.44 | 2,754,000 | — | — |
| 1996-06-24 | $6.00 | $6.28 | 948,000 | — | — |
| 1996-06-21 | $6.00 | $6.28 | 650,800 | — | — |
| 1996-06-20 | $6.09 | $6.37 | 1,258,400 | — | — |
| 1996-06-19 | $6.06 | $6.34 | 1,416,800 | — | — |
| 1996-06-18 | $5.97 | $6.24 | 1,450,000 | — | — |
| 1996-06-17 | $6.06 | $6.34 | 586,400 | — | — |
| 1996-06-14 | $6.16 | $6.44 | 1,093,200 | — | — |
| 1996-06-13 | $6.19 | $6.47 | 985,600 | — | — |
| 1996-06-12 | $6.28 | $6.57 | 1,385,200 | — | — |
| 1996-06-11 | $6.31 | $6.60 | 761,600 | — | — |
| 1996-06-10 | $6.31 | $6.60 | 241,200 | — | — |
| 1996-06-07 | $6.34 | $6.64 | 702,800 | — | — |
| 1996-06-06 | $6.28 | $6.57 | 278,800 | — | — |
| 1996-06-05 | $6.44 | $6.73 | 679,600 | — | — |
| 1996-06-04 | $6.38 | $6.67 | 654,800 | — | — |
| 1996-06-03 | $6.31 | $6.60 | 211,200 | — | — |
| 1996-05-31 | $6.31 | $6.60 | 493,200 | — | — |
| 1996-05-30 | $6.31 | $6.60 | 604,000 | — | — |
| 1996-05-29 | $6.38 | $6.67 | 613,600 | — | — |
| 1996-05-28 | $6.44 | $6.73 | 554,000 | — | — |
| 1996-05-24 | $6.50 | $6.80 | 1,701,200 | — | — |
| 1996-05-23 | $6.56 | $6.86 | 1,154,800 | — | — |
| 1996-05-22 | $6.50 | $6.80 | 552,000 | — | — |
| 1996-05-21 | $6.44 | $6.73 | 2,660,400 | — | — |
| 1996-05-20 | $6.34 | $6.64 | 425,600 | — | — |
| 1996-05-17 | $6.25 | $6.54 | 1,017,600 | — | — |
| 1996-05-16 | $6.28 | $6.57 | 379,600 | — | — |
| 1996-05-15 | $6.31 | $6.60 | 2,372,400 | — | — |
| 1996-05-14 | $6.16 | $6.44 | 1,208,800 | — | — |
| 1996-05-13 | $6.25 | $6.54 | 796,000 | — | — |
| 1996-05-10 | $6.31 | $6.60 | 818,400 | — | — |
| 1996-05-09 | $6.38 | $6.67 | 332,000 | — | — |
| 1996-05-08 | $6.25 | $6.54 | 620,400 | — | — |
| 1996-05-07 | $6.22 | $6.50 | 1,395,600 | — | — |
| 1996-05-06 | $6.56 | $6.86 | 504,400 | — | — |
| 1996-05-03 | $6.63 | $6.93 | 680,000 | — | — |
| 1996-05-02 | $6.56 | $6.86 | 373,600 | — | — |
| 1996-05-01 | $6.50 | $6.80 | 808,400 | — | — |
| 1996-04-30 | $6.63 | $6.93 | 779,600 | — | — |
| 1996-04-29 | $6.78 | $7.09 | 705,200 | — | — |
| 1996-04-26 | $6.78 | $7.09 | 486,400 | — | — |
| 1996-04-25 | $6.94 | $7.26 | 536,800 | — | — |
| 1996-04-24 | $7.03 | $7.35 | 1,069,200 | — | — |
| 1996-04-23 | $6.91 | $7.22 | 1,053,200 | — | — |
| 1996-04-22 | $6.81 | $7.13 | 2,457,600 | — | — |
| 1996-04-19 | $6.66 | $6.96 | 884,400 | — | — |
| 1996-04-18 | $6.53 | $6.83 | 1,113,200 | — | — |
| 1996-04-17 | $6.69 | $6.99 | 1,494,800 | — | — |
| 1996-04-16 | $6.75 | $7.06 | 846,000 | — | — |
| 1996-04-15 | $6.75 | $7.06 | 948,000 | — | — |
| 1996-04-12 | $6.66 | $6.96 | 1,120,000 | — | — |
| 1996-04-11 | $6.88 | $7.19 | 932,000 | — | — |
| 1996-04-10 | $6.94 | $7.25 | 1,358,000 | — | — |
| 1996-04-09 | $6.88 | $7.18 | 923,200 | — | — |
| 1996-04-08 | $6.81 | $7.12 | 1,262,800 | — | — |
| 1996-04-04 | $6.88 | $7.18 | 796,800 | — | — |
| 1996-04-03 | $6.94 | $7.25 | 1,519,600 | — | — |
| 1996-04-02 | $6.84 | $7.15 | 1,116,400 | — | — |
| 1996-04-01 | $6.69 | $6.99 | 752,800 | — | — |
| 1996-03-29 | $6.59 | $6.89 | 1,343,600 | — | — |
| 1996-03-28 | $6.66 | $6.95 | 1,270,000 | — | — |
| 1996-03-27 | $6.53 | $6.82 | 1,842,000 | — | — |
| 1996-03-26 | $6.31 | $6.60 | 216,800 | — | — |
| 1996-03-25 | $6.28 | $6.56 | 907,200 | — | — |
| 1996-03-22 | $6.09 | $6.37 | 1,019,600 | — | — |
| 1996-03-21 | $6.13 | $6.40 | 936,800 | — | — |
| 1996-03-20 | $6.19 | $6.46 | 223,600 | — | — |
| 1996-03-19 | $6.34 | $6.63 | 473,600 | — | — |
| 1996-03-18 | $6.38 | $6.66 | 4,547,200 | — | — |
| 1996-03-15 | $6.06 | $6.33 | 1,051,600 | — | — |
| 1996-03-14 | $6.31 | $6.60 | 2,724,800 | — | — |
| 1996-03-13 | $6.19 | $6.46 | 1,038,800 | — | — |
| 1996-03-12 | $6.13 | $6.40 | 1,108,400 | — | — |
| 1996-03-11 | $6.16 | $6.43 | 1,366,400 | — | — |
| 1996-03-08 | $6.22 | $6.50 | 278,400 | — | — |
| 1996-03-07 | $6.38 | $6.66 | 1,132,000 | — | — |
| 1996-03-06 | $6.41 | $6.69 | 830,000 | — | — |
| 1996-03-05 | $6.25 | $6.53 | 574,000 | — | — |
| 1996-03-04 | $6.31 | $6.60 | 809,200 | — | — |
| 1996-03-01 | $6.25 | $6.53 | 402,800 | — | — |
| 1996-02-29 | $6.25 | $6.53 | 956,000 | — | — |
| 1996-02-28 | $6.41 | $6.69 | 2,225,600 | — | — |
| 1996-02-27 | $6.59 | $6.89 | 532,800 | — | — |
| 1996-02-26 | $6.59 | $6.89 | 556,400 | — | — |
| 1996-02-23 | $6.72 | $7.02 | 660,000 | — | — |
| 1996-02-22 | $6.69 | $6.99 | 1,300,800 | — | — |
| 1996-02-21 | $6.72 | $7.02 | 1,553,600 | — | — |
| 1996-02-20 | $6.63 | $6.92 | 421,200 | — | — |
| 1996-02-16 | $6.75 | $7.05 | 2,182,000 | — | — |
| 1996-02-15 | $6.91 | $7.22 | 1,637,600 | — | — |
| 1996-02-14 | $6.56 | $6.86 | 1,570,000 | — | — |
| 1996-02-13 | $6.34 | $6.63 | 3,442,800 | — | — |
| 1996-02-12 | $6.53 | $6.82 | 4,923,200 | — | — |
| 1996-02-09 | $6.25 | $6.53 | 1,770,400 | — | — |
| 1996-02-08 | $6.19 | $6.46 | 705,600 | — | — |
| 1996-02-07 | $6.13 | $6.40 | 838,800 | — | — |
| 1996-02-06 | $6.03 | $6.30 | 938,400 | — | — |
| 1996-02-05 | $6.09 | $6.37 | 923,200 | — | — |
| 1996-02-02 | $6.16 | $6.43 | 1,204,000 | — | — |
| 1996-02-01 | $6.22 | $6.50 | 2,182,400 | — | — |
| 1996-01-31 | $6.09 | $6.37 | 650,000 | — | — |
| 1996-01-30 | $6.03 | $6.30 | 970,800 | — | — |
| 1996-01-29 | $6.00 | $6.27 | 1,636,800 | — | — |
| 1996-01-26 | $5.88 | $6.14 | 1,880,000 | — | — |
| 1996-01-25 | $5.94 | $6.20 | 693,600 | — | — |
| 1996-01-24 | $5.88 | $6.14 | 539,600 | — | — |
| 1996-01-23 | $5.78 | $6.04 | 426,400 | — | — |
| 1996-01-22 | $5.88 | $6.14 | 545,600 | — | — |
| 1996-01-19 | $5.75 | $6.01 | 803,200 | — | — |
| 1996-01-18 | $5.78 | $6.04 | 504,000 | — | — |
| 1996-01-17 | $5.75 | $6.01 | 2,281,600 | — | — |
| 1996-01-16 | $5.75 | $6.01 | 1,683,200 | — | — |
| 1996-01-15 | $5.75 | $6.01 | 1,159,200 | — | — |
| 1996-01-12 | $5.81 | $6.07 | 555,200 | — | — |
| 1996-01-11 | $5.78 | $6.04 | 1,618,400 | — | — |
| 1996-01-10 | $5.97 | $6.23 | 516,400 | — | — |
| 1996-01-09 | $6.00 | $6.26 | 948,400 | — | — |
| 1996-01-08 | $6.13 | $6.39 | 779,200 | — | — |
| 1996-01-05 | $6.06 | $6.33 | 680,800 | — | — |
| 1996-01-04 | $5.97 | $6.23 | 1,644,000 | — | — |
| 1996-01-03 | $5.97 | $6.23 | 1,148,000 | — | — |
| 1996-01-02 | $6.09 | $6.36 | 579,600 | — | — |