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
- 1981-11-12 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 | $5.94 | $5.94 | 469,800 | — | — |
| 1996-12-30 | $5.81 | $5.81 | 397,100 | — | — |
| 1996-12-27 | $5.94 | $5.94 | 296,700 | — | — |
| 1996-12-26 | $5.88 | $5.88 | 282,800 | — | — |
| 1996-12-24 | $6.00 | $6.00 | 153,400 | — | — |
| 1996-12-23 | $6.00 | $6.00 | 262,200 | — | — |
| 1996-12-20 | $6.06 | $6.06 | 207,100 | — | — |
| 1996-12-19 | $6.38 | $6.38 | 139,100 | — | — |
| 1996-12-18 | $6.31 | $6.31 | 200,700 | — | — |
| 1996-12-17 | $6.38 | $6.38 | 151,000 | — | — |
| 1996-12-16 | $6.50 | $6.50 | 108,800 | — | — |
| 1996-12-13 | $6.69 | $6.69 | 172,600 | — | — |
| 1996-12-12 | $6.50 | $6.50 | 496,800 | — | — |
| 1996-12-11 | $6.56 | $6.56 | 152,700 | — | — |
| 1996-12-10 | $6.63 | $6.63 | 140,200 | — | — |
| 1996-12-09 | $6.88 | $6.88 | 116,300 | — | — |
| 1996-12-06 | $6.81 | $6.81 | 159,300 | — | — |
| 1996-12-05 | $7.00 | $7.00 | 123,200 | — | — |
| 1996-12-04 | $7.00 | $7.00 | 95,000 | — | — |
| 1996-12-03 | $6.94 | $6.94 | 105,400 | — | — |
| 1996-12-02 | $7.00 | $7.00 | 153,700 | — | — |
| 1996-11-29 | $7.25 | $7.25 | 41,200 | — | — |
| 1996-11-27 | $7.44 | $7.44 | 124,800 | — | — |
| 1996-11-26 | $7.44 | $7.44 | 168,900 | — | — |
| 1996-11-25 | $7.44 | $7.44 | 233,500 | — | — |
| 1996-11-22 | $7.13 | $7.13 | 251,000 | — | — |
| 1996-11-21 | $7.13 | $7.13 | 329,600 | — | — |
| 1996-11-20 | $6.88 | $6.88 | 471,600 | — | — |
| 1996-11-19 | $7.44 | $7.44 | 1,204,900 | — | — |
| 1996-11-18 | $6.19 | $6.19 | 133,800 | — | — |
| 1996-11-15 | $6.06 | $6.06 | 354,900 | — | — |
| 1996-11-14 | $5.88 | $5.88 | 475,900 | — | — |
| 1996-11-13 | $5.50 | $5.50 | 391,100 | — | — |
| 1996-11-12 | $5.63 | $5.62 | 293,800 | — | — |
| 1996-11-11 | $5.63 | $5.62 | 177,000 | — | — |
| 1996-11-08 | $5.75 | $5.75 | 150,200 | — | — |
| 1996-11-07 | $5.75 | $5.75 | 160,300 | — | — |
| 1996-11-06 | $5.88 | $5.88 | 216,000 | — | — |
| 1996-11-05 | $5.69 | $5.69 | 244,100 | — | — |
| 1996-11-04 | $5.81 | $5.81 | 255,600 | — | — |
| 1996-11-01 | $6.00 | $6.00 | 334,700 | — | — |
| 1996-10-31 | $6.50 | $6.50 | 649,400 | — | — |
| 1996-10-30 | $5.75 | $5.75 | 513,100 | — | — |
| 1996-10-29 | $6.19 | $6.19 | 243,900 | — | — |
| 1996-10-28 | $6.63 | $6.63 | 164,300 | — | — |
| 1996-10-25 | $6.75 | $6.75 | 133,100 | — | — |
| 1996-10-24 | $6.69 | $6.69 | 240,100 | — | — |
| 1996-10-23 | $6.94 | $6.94 | 151,300 | — | — |
| 1996-10-22 | $6.94 | $6.94 | 274,300 | — | — |
| 1996-10-21 | $7.38 | $7.38 | 147,000 | — | — |
| 1996-10-18 | $7.56 | $7.56 | 129,200 | — | — |
| 1996-10-17 | $7.38 | $7.38 | 152,800 | — | — |
| 1996-10-16 | $7.50 | $7.50 | 199,800 | — | — |
| 1996-10-15 | $7.75 | $7.75 | 360,000 | — | — |
| 1996-10-14 | $7.63 | $7.62 | 181,200 | — | — |
| 1996-10-11 | $7.50 | $7.50 | 218,900 | — | — |
| 1996-10-10 | $7.50 | $7.50 | 173,400 | — | — |
| 1996-10-09 | $7.50 | $7.50 | 176,000 | — | — |
| 1996-10-08 | $7.56 | $7.56 | 232,200 | — | — |
| 1996-10-07 | $7.69 | $7.69 | 167,900 | — | — |
| 1996-10-04 | $7.69 | $7.69 | 188,400 | — | — |
| 1996-10-03 | $7.69 | $7.69 | 151,800 | — | — |
| 1996-10-02 | $7.88 | $7.88 | 199,100 | — | — |
| 1996-10-01 | $7.81 | $7.81 | 209,000 | — | — |
| 1996-09-30 | $7.75 | $7.75 | 189,000 | — | — |
| 1996-09-27 | $7.75 | $7.75 | 120,800 | — | — |
| 1996-09-26 | $7.75 | $7.75 | 205,300 | — | — |
| 1996-09-25 | $7.69 | $7.69 | 188,800 | — | — |
| 1996-09-24 | $7.56 | $7.56 | 203,200 | — | — |
| 1996-09-23 | $7.75 | $7.75 | 112,900 | — | — |
| 1996-09-20 | $7.81 | $7.81 | 277,800 | — | — |
| 1996-09-19 | $7.88 | $7.88 | 162,800 | — | — |
| 1996-09-18 | $8.00 | $8.00 | 652,700 | — | — |
| 1996-09-17 | $7.88 | $7.88 | 137,100 | — | — |
| 1996-09-16 | $8.00 | $8.00 | 284,600 | — | — |
| 1996-09-13 | $8.00 | $8.00 | 460,600 | — | — |
| 1996-09-12 | $8.38 | $8.38 | 240,300 | — | — |
| 1996-09-11 | $7.88 | $7.88 | 138,500 | — | — |
| 1996-09-10 | $7.94 | $7.94 | 146,700 | — | — |
| 1996-09-09 | $7.94 | $7.94 | 506,000 | — | — |
| 1996-09-06 | $7.69 | $7.69 | 423,700 | — | — |
| 1996-09-05 | $7.94 | $7.94 | 248,600 | — | — |
| 1996-09-04 | $8.19 | $8.19 | 133,400 | — | — |
| 1996-09-03 | $8.19 | $8.19 | 132,900 | — | — |
| 1996-08-30 | $8.31 | $8.31 | 119,800 | — | — |
| 1996-08-29 | $8.38 | $8.38 | 282,700 | — | — |
| 1996-08-28 | $8.63 | $8.63 | 284,700 | — | — |
| 1996-08-27 | $8.63 | $8.63 | 529,400 | — | — |
| 1996-08-26 | $8.44 | $8.44 | 1,287,500 | — | — |
| 1996-08-23 | $7.69 | $7.69 | 43,400 | — | — |
| 1996-08-22 | $7.81 | $7.81 | 101,600 | — | — |
| 1996-08-21 | $7.88 | $7.88 | 82,000 | — | — |
| 1996-08-20 | $8.00 | $8.00 | 174,800 | — | — |
| 1996-08-19 | $8.00 | $8.00 | 273,600 | — | — |
| 1996-08-16 | $8.19 | $8.19 | 383,500 | — | — |
| 1996-08-15 | $7.50 | $7.50 | 175,800 | — | — |
| 1996-08-14 | $7.56 | $7.56 | 197,200 | — | — |
| 1996-08-13 | $7.31 | $7.31 | 114,300 | — | — |
| 1996-08-12 | $7.56 | $7.56 | 77,500 | — | — |
| 1996-08-09 | $7.63 | $7.62 | 76,900 | — | — |
| 1996-08-08 | $7.75 | $7.75 | 85,000 | — | — |
| 1996-08-07 | $7.69 | $7.69 | 91,100 | — | — |
| 1996-08-06 | $7.81 | $7.81 | 108,800 | — | — |
| 1996-08-05 | $7.81 | $7.81 | 264,800 | — | — |
| 1996-08-02 | $8.00 | $8.00 | 392,600 | — | — |
| 1996-08-01 | $7.31 | $7.31 | 215,500 | — | — |
| 1996-07-31 | $6.88 | $6.88 | 139,200 | — | — |
| 1996-07-30 | $6.88 | $6.88 | 178,200 | — | — |
| 1996-07-29 | $6.94 | $6.94 | 90,200 | — | — |
| 1996-07-26 | $7.06 | $7.06 | 120,000 | — | — |
| 1996-07-25 | $7.13 | $7.13 | 146,400 | — | — |
| 1996-07-24 | $6.88 | $6.88 | 249,400 | — | — |
| 1996-07-23 | $7.06 | $7.06 | 219,400 | — | — |
| 1996-07-22 | $7.50 | $7.50 | 164,800 | — | — |
| 1996-07-19 | $7.38 | $7.38 | 242,100 | — | — |
| 1996-07-18 | $7.44 | $7.44 | 281,000 | — | — |
| 1996-07-17 | $7.13 | $7.13 | 305,100 | — | — |
| 1996-07-16 | $6.56 | $6.56 | 475,600 | — | — |
| 1996-07-15 | $6.69 | $6.69 | 265,700 | — | — |
| 1996-07-12 | $7.38 | $7.38 | 351,600 | — | — |
| 1996-07-11 | $7.31 | $7.31 | 296,200 | — | — |
| 1996-07-10 | $7.81 | $7.81 | 120,000 | — | — |
| 1996-07-09 | $8.00 | $8.00 | 149,700 | — | — |
| 1996-07-08 | $7.75 | $7.75 | 93,200 | — | — |
| 1996-07-05 | $7.88 | $7.88 | 90,300 | — | — |
| 1996-07-03 | $8.13 | $8.13 | 70,500 | — | — |
| 1996-07-02 | $8.25 | $8.25 | 138,800 | — | — |
| 1996-07-01 | $8.38 | $8.38 | 159,500 | — | — |
| 1996-06-28 | $8.50 | $8.50 | 511,500 | — | — |
| 1996-06-27 | $8.00 | $8.00 | 390,500 | — | — |
| 1996-06-26 | $7.56 | $7.56 | 798,200 | — | — |
| 1996-06-25 | $7.75 | $7.75 | 359,400 | — | — |
| 1996-06-24 | $8.00 | $8.00 | 329,600 | — | — |
| 1996-06-21 | $8.31 | $8.31 | 423,100 | — | — |
| 1996-06-20 | $8.56 | $8.56 | 357,400 | — | — |
| 1996-06-19 | $8.63 | $8.63 | 963,300 | — | — |
| 1996-06-18 | $8.75 | $8.75 | 1,355,200 | — | — |
| 1996-06-17 | $10.13 | $10.13 | 304,800 | — | — |
| 1996-06-14 | $10.25 | $10.25 | 420,000 | — | — |
| 1996-06-13 | $10.25 | $10.25 | 342,800 | — | — |
| 1996-06-12 | $10.25 | $10.25 | 657,600 | — | — |
| 1996-06-11 | $10.38 | $10.38 | 541,200 | — | — |
| 1996-06-10 | $10.75 | $10.75 | 1,303,100 | — | — |
| 1996-06-07 | $10.63 | $10.63 | 1,274,800 | — | — |
| 1996-06-06 | $10.00 | $10.00 | 1,479,900 | — | — |
| 1996-06-05 | $10.50 | $10.50 | 3,523,400 | — | — |
| 1996-06-04 | $9.50 | $9.50 | 654,300 | — | — |
| 1996-06-03 | $9.13 | $9.13 | 479,900 | — | — |
| 1996-05-31 | $9.50 | $9.50 | 843,600 | — | — |
| 1996-05-30 | $9.50 | $9.50 | 1,220,700 | — | — |
| 1996-05-29 | $8.88 | $8.88 | 330,500 | — | — |
| 1996-05-28 | $8.88 | $8.88 | 532,300 | — | — |
| 1996-05-24 | $9.19 | $9.19 | 1,679,900 | — | — |
| 1996-05-23 | $8.13 | $8.13 | 409,900 | — | — |
| 1996-05-22 | $8.13 | $8.13 | 548,600 | — | — |
| 1996-05-21 | $7.81 | $7.81 | 749,300 | — | — |
| 1996-05-20 | $8.13 | $8.13 | 255,400 | — | — |
| 1996-05-17 | $8.25 | $8.25 | 154,000 | — | — |
| 1996-05-16 | $8.25 | $8.25 | 372,000 | — | — |
| 1996-05-15 | $8.25 | $8.25 | 352,400 | — | — |
| 1996-05-14 | $8.63 | $8.63 | 311,600 | — | — |
| 1996-05-13 | $8.69 | $8.69 | 218,500 | — | — |
| 1996-05-10 | $8.81 | $8.81 | 376,600 | — | — |
| 1996-05-09 | $9.06 | $9.06 | 621,700 | — | — |
| 1996-05-08 | $8.94 | $8.94 | 463,700 | — | — |
| 1996-05-07 | $8.81 | $8.81 | 325,600 | — | — |
| 1996-05-06 | $8.75 | $8.75 | 377,200 | — | — |
| 1996-05-03 | $8.56 | $8.56 | 371,300 | — | — |
| 1996-05-02 | $8.38 | $8.38 | 247,300 | — | — |
| 1996-05-01 | $8.50 | $8.50 | 567,300 | — | — |
| 1996-04-30 | $8.13 | $8.13 | 135,300 | — | — |
| 1996-04-29 | $8.38 | $8.38 | 153,400 | — | — |
| 1996-04-26 | $8.50 | $8.50 | 251,900 | — | — |
| 1996-04-25 | $8.63 | $8.63 | 171,600 | — | — |
| 1996-04-24 | $8.56 | $8.56 | 253,800 | — | — |
| 1996-04-23 | $8.38 | $8.38 | 427,100 | — | — |
| 1996-04-22 | $8.06 | $8.06 | 280,300 | — | — |
| 1996-04-19 | $8.19 | $8.19 | 183,700 | — | — |
| 1996-04-18 | $8.38 | $8.38 | 179,500 | — | — |
| 1996-04-17 | $8.44 | $8.44 | 315,600 | — | — |
| 1996-04-16 | $8.25 | $8.25 | 255,900 | — | — |
| 1996-04-15 | $8.19 | $8.19 | 176,400 | — | — |
| 1996-04-12 | $8.13 | $8.13 | 138,400 | — | — |
| 1996-04-11 | $8.31 | $8.31 | 204,600 | — | — |
| 1996-04-10 | $8.19 | $8.19 | 203,300 | — | — |
| 1996-04-09 | $8.50 | $8.50 | 211,800 | — | — |
| 1996-04-08 | $8.44 | $8.44 | 218,500 | — | — |
| 1996-04-04 | $8.88 | $8.88 | 272,700 | — | — |
| 1996-04-03 | $8.88 | $8.88 | 315,900 | — | — |
| 1996-04-02 | $8.69 | $8.69 | 172,700 | — | — |
| 1996-04-01 | $8.56 | $8.56 | 179,000 | — | — |
| 1996-03-29 | $8.75 | $8.75 | 172,800 | — | — |
| 1996-03-28 | $8.75 | $8.75 | 245,800 | — | — |
| 1996-03-27 | $8.50 | $8.50 | 169,500 | — | — |
| 1996-03-26 | $8.44 | $8.44 | 313,200 | — | — |
| 1996-03-25 | $8.63 | $8.63 | 201,200 | — | — |
| 1996-03-22 | $8.88 | $8.88 | 343,400 | — | — |
| 1996-03-21 | $8.69 | $8.69 | 330,800 | — | — |
| 1996-03-20 | $8.81 | $8.81 | 312,200 | — | — |
| 1996-03-19 | $9.13 | $9.13 | 511,600 | — | — |
| 1996-03-18 | $9.38 | $9.38 | 476,600 | — | — |
| 1996-03-15 | $9.25 | $9.25 | 204,900 | — | — |
| 1996-03-14 | $9.25 | $9.25 | 326,400 | — | — |
| 1996-03-13 | $9.33 | $9.33 | 702,900 | — | — |
| 1996-03-12 | $9.06 | $9.06 | 320,300 | — | — |
| 1996-03-11 | $9.06 | $9.06 | 253,800 | — | — |
| 1996-03-08 | $8.88 | $8.88 | 450,300 | — | — |
| 1996-03-07 | $9.19 | $9.19 | 208,900 | — | — |
| 1996-03-06 | $9.31 | $9.31 | 288,800 | — | — |
| 1996-03-05 | $9.44 | $9.44 | 247,800 | — | — |
| 1996-03-04 | $9.69 | $9.69 | 305,200 | — | — |
| 1996-03-01 | $9.75 | $9.75 | 636,600 | — | — |
| 1996-02-29 | $10.00 | $10.00 | 1,317,000 | — | — |
| 1996-02-28 | $10.13 | $10.13 | 984,700 | — | — |
| 1996-02-27 | $9.00 | $9.00 | 293,000 | — | — |
| 1996-02-26 | $9.06 | $9.06 | 397,600 | — | — |
| 1996-02-23 | $9.00 | $9.00 | 402,100 | — | — |
| 1996-02-22 | $8.69 | $8.69 | 262,800 | — | — |
| 1996-02-21 | $8.81 | $8.81 | 291,400 | — | — |
| 1996-02-20 | $9.06 | $9.06 | 673,200 | — | — |
| 1996-02-16 | $8.94 | $8.94 | 611,800 | — | — |
| 1996-02-15 | $8.88 | $8.88 | 754,700 | — | — |
| 1996-02-14 | $8.38 | $8.38 | 591,100 | — | — |
| 1996-02-13 | $8.38 | $8.38 | 840,400 | — | — |
| 1996-02-12 | $8.75 | $8.75 | 997,600 | — | — |
| 1996-02-09 | $9.25 | $9.25 | 1,612,100 | — | — |
| 1996-02-08 | $9.94 | $9.94 | 1,805,300 | — | — |
| 1996-02-07 | $9.31 | $9.31 | 763,200 | — | — |
| 1996-02-06 | $9.25 | $9.25 | 1,152,500 | — | — |
| 1996-02-05 | $8.88 | $8.88 | 383,000 | — | — |
| 1996-02-02 | $8.88 | $8.88 | 480,100 | — | — |
| 1996-02-01 | $9.00 | $9.00 | 974,200 | — | — |
| 1996-01-31 | $9.19 | $9.19 | 1,495,500 | — | — |
| 1996-01-30 | $8.50 | $8.50 | 322,900 | — | — |
| 1996-01-29 | $8.50 | $8.50 | 319,400 | — | — |
| 1996-01-26 | $8.00 | $8.00 | 323,300 | — | — |
| 1996-01-25 | $8.13 | $8.13 | 367,100 | — | — |
| 1996-01-24 | $8.25 | $8.25 | 582,600 | — | — |
| 1996-01-23 | $8.50 | $8.50 | 673,600 | — | — |
| 1996-01-22 | $8.06 | $8.06 | 419,200 | — | — |
| 1996-01-19 | $7.63 | $7.62 | 314,600 | — | — |
| 1996-01-18 | $7.50 | $7.50 | 143,200 | — | — |
| 1996-01-17 | $7.56 | $7.56 | 208,000 | — | — |
| 1996-01-16 | $7.38 | $7.38 | 362,000 | — | — |
| 1996-01-15 | $7.56 | $7.56 | 172,800 | — | — |
| 1996-01-12 | $7.75 | $7.75 | 163,600 | — | — |
| 1996-01-11 | $7.75 | $7.75 | 224,600 | — | — |
| 1996-01-10 | $7.50 | $7.50 | 305,300 | — | — |
| 1996-01-09 | $7.69 | $7.69 | 303,700 | — | — |
| 1996-01-08 | $8.13 | $8.13 | 39,700 | — | — |
| 1996-01-05 | $8.13 | $8.13 | 352,300 | — | — |
| 1996-01-04 | $8.06 | $8.06 | 429,700 | — | — |
| 1996-01-03 | $8.06 | $8.06 | 259,300 | — | — |
| 1996-01-02 | $7.63 | $7.62 | 151,300 | — | — |