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
- 1993-03-12 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 | $5.25 | $5.25 | 4,300,800 | — | — |
| 1996-12-30 | $5.29 | $5.29 | 2,877,600 | — | — |
| 1996-12-27 | $5.33 | $5.33 | 1,315,200 | — | — |
| 1996-12-26 | $5.46 | $5.46 | 1,674,000 | — | — |
| 1996-12-24 | $5.46 | $5.46 | 1,742,400 | — | — |
| 1996-12-23 | $5.33 | $5.33 | 4,386,600 | — | — |
| 1996-12-20 | $5.63 | $5.63 | 2,790,000 | — | — |
| 1996-12-19 | $5.67 | $5.67 | 3,270,000 | — | — |
| 1996-12-18 | $5.54 | $5.54 | 1,020,000 | — | — |
| 1996-12-17 | $5.42 | $5.42 | 1,767,000 | — | — |
| 1996-12-16 | $5.54 | $5.54 | 2,733,600 | — | — |
| 1996-12-13 | $5.60 | $5.60 | 6,970,200 | — | — |
| 1996-12-12 | $5.00 | $5.00 | 4,066,200 | — | — |
| 1996-12-11 | $5.29 | $5.29 | 3,350,400 | — | — |
| 1996-12-10 | $5.42 | $5.42 | 3,291,600 | — | — |
| 1996-12-09 | $5.69 | $5.69 | 2,479,200 | — | — |
| 1996-12-06 | $5.73 | $5.73 | 1,723,200 | — | — |
| 1996-12-05 | $5.83 | $5.83 | 2,877,000 | — | — |
| 1996-12-04 | $5.79 | $5.79 | 1,582,200 | — | — |
| 1996-12-03 | $5.83 | $5.83 | 1,787,400 | — | — |
| 1996-12-02 | $5.92 | $5.92 | 1,579,800 | — | — |
| 1996-11-29 | $5.96 | $5.96 | 460,200 | — | — |
| 1996-11-27 | $6.04 | $6.04 | 2,111,400 | — | — |
| 1996-11-26 | $5.96 | $5.96 | 3,034,200 | — | — |
| 1996-11-25 | $6.00 | $6.00 | 2,971,800 | — | — |
| 1996-11-22 | $5.92 | $5.92 | 3,824,400 | — | — |
| 1996-11-21 | $6.33 | $6.33 | 3,075,600 | — | — |
| 1996-11-20 | $6.63 | $6.62 | 7,807,200 | — | — |
| 1996-11-19 | $6.17 | $6.17 | 2,475,600 | — | — |
| 1996-11-18 | $6.33 | $6.33 | 7,171,200 | — | — |
| 1996-11-15 | $6.00 | $6.00 | 5,155,800 | — | — |
| 1996-11-14 | $5.88 | $5.87 | 1,135,200 | — | — |
| 1996-11-13 | $5.79 | $5.79 | 2,092,200 | — | — |
| 1996-11-12 | $5.98 | $5.98 | 2,859,600 | — | — |
| 1996-11-11 | $6.15 | $6.15 | 3,910,200 | — | — |
| 1996-11-08 | $6.08 | $6.08 | 14,792,400 | — | — |
| 1996-11-07 | $5.60 | $5.60 | 8,466,000 | — | — |
| 1996-11-06 | $6.08 | $6.08 | 26,923,800 | — | — |
| 1996-11-05 | $4.92 | $4.92 | 9,241,200 | — | — |
| 1996-11-04 | $4.56 | $4.56 | 2,941,200 | — | — |
| 1996-11-01 | $4.48 | $4.48 | 3,229,800 | — | — |
| 1996-10-31 | $4.50 | $4.50 | 5,104,200 | — | — |
| 1996-10-30 | $4.54 | $4.54 | 4,165,800 | — | — |
| 1996-10-29 | $4.56 | $4.56 | 2,884,800 | — | — |
| 1996-10-28 | $4.58 | $4.58 | 3,978,600 | — | — |
| 1996-10-25 | $4.67 | $4.67 | 2,410,200 | — | — |
| 1996-10-24 | $4.67 | $4.67 | 4,384,800 | — | — |
| 1996-10-23 | $4.79 | $4.79 | 4,657,200 | — | — |
| 1996-10-22 | $4.63 | $4.62 | 4,284,600 | — | — |
| 1996-10-21 | $4.77 | $4.77 | 7,629,600 | — | — |
| 1996-10-18 | $4.71 | $4.71 | 9,507,600 | — | — |
| 1996-10-17 | $4.33 | $4.33 | 6,679,200 | — | — |
| 1996-10-16 | $4.72 | $4.72 | 4,385,400 | — | — |
| 1996-10-15 | $4.75 | $4.75 | 4,835,400 | — | — |
| 1996-10-14 | $4.96 | $4.96 | 2,270,400 | — | — |
| 1996-10-11 | $5.04 | $5.04 | 1,974,000 | — | — |
| 1996-10-10 | $5.00 | $5.00 | 1,474,200 | — | — |
| 1996-10-09 | $5.00 | $5.00 | 2,045,400 | — | — |
| 1996-10-08 | $5.00 | $5.00 | 3,825,000 | — | — |
| 1996-10-07 | $5.13 | $5.12 | 2,950,200 | — | — |
| 1996-10-04 | $5.25 | $5.25 | 2,813,400 | — | — |
| 1996-10-03 | $5.08 | $5.08 | 3,334,800 | — | — |
| 1996-10-02 | $5.19 | $5.19 | 4,204,800 | — | — |
| 1996-10-01 | $5.25 | $5.25 | 4,384,800 | — | — |
| 1996-09-30 | $5.25 | $5.25 | 3,370,200 | — | — |
| 1996-09-27 | $5.54 | $5.54 | 2,054,400 | — | — |
| 1996-09-26 | $5.65 | $5.65 | 7,519,200 | — | — |
| 1996-09-25 | $5.42 | $5.42 | 4,265,400 | — | — |
| 1996-09-24 | $5.17 | $5.17 | 3,427,800 | — | — |
| 1996-09-23 | $5.08 | $5.08 | 3,833,400 | — | — |
| 1996-09-20 | $5.13 | $5.12 | 7,367,400 | — | — |
| 1996-09-19 | $5.29 | $5.29 | 3,178,200 | — | — |
| 1996-09-18 | $5.46 | $5.46 | 2,577,600 | — | — |
| 1996-09-17 | $5.50 | $5.50 | 8,974,200 | — | — |
| 1996-09-16 | $5.38 | $5.37 | 12,372,000 | — | — |
| 1996-09-13 | $5.02 | $5.02 | 7,080,000 | — | — |
| 1996-09-12 | $4.75 | $4.75 | 3,022,200 | — | — |
| 1996-09-11 | $4.79 | $4.79 | 10,272,000 | — | — |
| 1996-09-10 | $5.02 | $5.02 | 4,460,400 | — | — |
| 1996-09-09 | $5.42 | $5.42 | 1,432,200 | — | — |
| 1996-09-06 | $5.38 | $5.37 | 4,305,600 | — | — |
| 1996-09-05 | $5.38 | $5.37 | 4,627,800 | — | — |
| 1996-09-04 | $5.42 | $5.42 | 8,826,600 | — | — |
| 1996-09-03 | $6.04 | $6.04 | 1,771,800 | — | — |
| 1996-08-30 | $6.08 | $6.08 | 1,061,400 | — | — |
| 1996-08-29 | $6.21 | $6.21 | 826,800 | — | — |
| 1996-08-28 | $6.42 | $6.42 | 3,112,800 | — | — |
| 1996-08-27 | $6.29 | $6.29 | 1,425,600 | — | — |
| 1996-08-26 | $6.13 | $6.12 | 2,794,200 | — | — |
| 1996-08-23 | $6.42 | $6.42 | 2,280,600 | — | — |
| 1996-08-22 | $6.58 | $6.58 | 2,364,000 | — | — |
| 1996-08-21 | $6.21 | $6.21 | 782,400 | — | — |
| 1996-08-20 | $6.13 | $6.12 | 1,998,600 | — | — |
| 1996-08-19 | $6.13 | $6.12 | 1,561,800 | — | — |
| 1996-08-16 | $6.21 | $6.21 | 2,023,800 | — | — |
| 1996-08-15 | $6.38 | $6.37 | 687,000 | — | — |
| 1996-08-14 | $6.50 | $6.50 | 1,855,800 | — | — |
| 1996-08-13 | $6.46 | $6.46 | 1,306,800 | — | — |
| 1996-08-12 | $6.50 | $6.50 | 1,425,600 | — | — |
| 1996-08-09 | $6.63 | $6.62 | 929,400 | — | — |
| 1996-08-08 | $6.63 | $6.62 | 1,751,400 | — | — |
| 1996-08-07 | $6.69 | $6.69 | 4,966,800 | — | — |
| 1996-08-06 | $6.75 | $6.75 | 3,760,200 | — | — |
| 1996-08-05 | $6.71 | $6.71 | 4,416,000 | — | — |
| 1996-08-02 | $6.17 | $6.17 | 3,022,800 | — | — |
| 1996-08-01 | $5.91 | $5.91 | 1,607,400 | — | — |
| 1996-07-31 | $5.83 | $5.83 | 3,003,000 | — | — |
| 1996-07-30 | $5.96 | $5.96 | 2,134,800 | — | — |
| 1996-07-29 | $6.01 | $6.01 | 3,867,600 | — | — |
| 1996-07-26 | $6.25 | $6.25 | 2,034,000 | — | — |
| 1996-07-25 | $6.21 | $6.21 | 3,894,600 | — | — |
| 1996-07-24 | $5.83 | $5.83 | 5,924,400 | — | — |
| 1996-07-23 | $5.58 | $5.58 | 3,797,400 | — | — |
| 1996-07-22 | $5.75 | $5.75 | 4,063,800 | — | — |
| 1996-07-19 | $6.00 | $6.00 | 3,108,600 | — | — |
| 1996-07-18 | $6.31 | $6.31 | 5,398,800 | — | — |
| 1996-07-17 | $6.04 | $6.04 | 7,177,800 | — | — |
| 1996-07-16 | $5.73 | $5.73 | 6,103,200 | — | — |
| 1996-07-15 | $5.71 | $5.71 | 8,242,200 | — | — |
| 1996-07-12 | $6.33 | $6.33 | 5,467,800 | — | — |
| 1996-07-11 | $6.79 | $6.79 | 5,536,800 | — | — |
| 1996-07-10 | $7.17 | $7.17 | 3,690,600 | — | — |
| 1996-07-09 | $7.21 | $7.21 | 2,735,400 | — | — |
| 1996-07-08 | $7.42 | $7.42 | 2,598,600 | — | — |
| 1996-07-05 | $7.63 | $7.63 | 959,400 | — | — |
| 1996-07-03 | $7.92 | $7.92 | 1,967,400 | — | — |
| 1996-07-02 | $8.13 | $8.12 | 2,012,400 | — | — |
| 1996-07-01 | $8.17 | $8.17 | 2,353,800 | — | — |
| 1996-06-28 | $7.88 | $7.87 | 4,644,600 | — | — |
| 1996-06-27 | $7.54 | $7.54 | 4,362,000 | — | — |
| 1996-06-26 | $7.56 | $7.56 | 4,468,200 | — | — |
| 1996-06-25 | $8.04 | $8.04 | 676,800 | — | — |
| 1996-06-24 | $8.17 | $8.17 | 2,796,600 | — | — |
| 1996-06-21 | $8.17 | $8.17 | 1,791,600 | — | — |
| 1996-06-20 | $8.21 | $8.21 | 4,078,200 | — | — |
| 1996-06-19 | $8.26 | $8.26 | 4,716,600 | — | — |
| 1996-06-18 | $8.75 | $8.75 | 2,083,200 | — | — |
| 1996-06-17 | $8.91 | $8.91 | 1,732,800 | — | — |
| 1996-06-14 | $8.90 | $8.90 | 2,472,000 | — | — |
| 1996-06-13 | $8.79 | $8.79 | 5,449,800 | — | — |
| 1996-06-12 | $8.92 | $8.92 | 5,629,200 | — | — |
| 1996-06-11 | $8.88 | $8.87 | 3,388,800 | — | — |
| 1996-06-10 | $8.67 | $8.67 | 2,341,800 | — | — |
| 1996-06-07 | $8.54 | $8.54 | 3,484,800 | — | — |
| 1996-06-06 | $8.33 | $8.33 | 2,916,000 | — | — |
| 1996-06-05 | $8.67 | $8.67 | 3,378,000 | — | — |
| 1996-06-04 | $8.54 | $8.54 | 1,669,800 | — | — |
| 1996-06-03 | $8.54 | $8.54 | 2,554,200 | — | — |
| 1996-05-31 | $8.67 | $8.67 | 4,117,800 | — | — |
| 1996-05-30 | $8.27 | $8.27 | 4,206,000 | — | — |
| 1996-05-29 | $8.04 | $8.04 | 5,163,600 | — | — |
| 1996-05-28 | $8.29 | $8.29 | 3,634,200 | — | — |
| 1996-05-24 | $8.54 | $8.54 | 2,264,400 | — | — |
| 1996-05-23 | $8.83 | $8.83 | 2,329,200 | — | — |
| 1996-05-22 | $8.83 | $8.83 | 1,452,000 | — | — |
| 1996-05-21 | $8.92 | $8.92 | 2,128,200 | — | — |
| 1996-05-20 | $8.92 | $8.92 | 2,788,800 | — | — |
| 1996-05-17 | $9.13 | $9.12 | 3,293,400 | — | — |
| 1996-05-16 | $9.17 | $9.17 | 4,211,400 | — | — |
| 1996-05-15 | $9.08 | $9.08 | 4,143,000 | — | — |
| 1996-05-14 | $9.17 | $9.17 | 4,339,800 | — | — |
| 1996-05-13 | $9.04 | $9.04 | 4,871,400 | — | — |
| 1996-05-10 | $8.67 | $8.67 | 4,489,200 | — | — |
| 1996-05-09 | $8.58 | $8.58 | 5,322,000 | — | — |
| 1996-05-08 | $8.94 | $8.94 | 4,822,800 | — | — |
| 1996-05-07 | $9.25 | $9.25 | 5,337,600 | — | — |
| 1996-05-06 | $8.96 | $8.96 | 3,018,000 | — | — |
| 1996-05-03 | $9.04 | $9.04 | 4,942,200 | — | — |
| 1996-05-02 | $8.50 | $8.50 | 4,336,800 | — | — |
| 1996-05-01 | $9.08 | $9.08 | 6,546,600 | — | — |
| 1996-04-30 | $8.67 | $8.67 | 3,370,200 | — | — |
| 1996-04-29 | $8.58 | $8.58 | 4,870,200 | — | — |
| 1996-04-26 | $8.67 | $8.67 | 9,155,400 | — | — |
| 1996-04-25 | $8.04 | $8.04 | 4,811,400 | — | — |
| 1996-04-24 | $8.04 | $8.04 | 2,531,400 | — | — |
| 1996-04-23 | $8.04 | $8.04 | 3,156,000 | — | — |
| 1996-04-22 | $8.19 | $8.19 | 8,215,200 | — | — |
| 1996-04-19 | $7.88 | $7.87 | 2,326,800 | — | — |
| 1996-04-18 | $7.92 | $7.92 | 2,585,400 | — | — |
| 1996-04-17 | $7.63 | $7.63 | 2,547,600 | — | — |
| 1996-04-16 | $7.83 | $7.83 | 3,634,800 | — | — |
| 1996-04-15 | $7.83 | $7.83 | 8,303,400 | — | — |
| 1996-04-12 | $7.67 | $7.67 | 3,754,800 | — | — |
| 1996-04-11 | $7.71 | $7.71 | 4,850,400 | — | — |
| 1996-04-10 | $7.54 | $7.54 | 4,436,400 | — | — |
| 1996-04-09 | $7.54 | $7.54 | 2,744,400 | — | — |
| 1996-04-08 | $7.98 | $7.98 | 4,465,800 | — | — |
| 1996-04-04 | $7.83 | $7.83 | 1,737,000 | — | — |
| 1996-04-03 | $7.96 | $7.96 | 2,073,600 | — | — |
| 1996-04-02 | $8.00 | $8.00 | 5,349,000 | — | — |
| 1996-04-01 | $7.71 | $7.71 | 2,368,800 | — | — |
| 1996-03-29 | $7.50 | $7.50 | 3,452,400 | — | — |
| 1996-03-28 | $7.58 | $7.58 | 2,711,400 | — | — |
| 1996-03-27 | $7.79 | $7.79 | 2,175,000 | — | — |
| 1996-03-26 | $7.92 | $7.92 | 5,179,800 | — | — |
| 1996-03-25 | $7.79 | $7.79 | 2,884,200 | — | — |
| 1996-03-22 | $8.08 | $8.08 | 6,738,600 | — | — |
| 1996-03-21 | $7.83 | $7.83 | 4,215,600 | — | — |
| 1996-03-20 | $7.88 | $7.87 | 6,012,000 | — | — |
| 1996-03-19 | $8.17 | $8.17 | 4,312,800 | — | — |
| 1996-03-18 | $8.08 | $8.08 | 10,585,800 | — | — |
| 1996-03-15 | $8.63 | $8.62 | 3,849,000 | — | — |
| 1996-03-14 | $8.54 | $8.54 | 6,813,600 | — | — |
| 1996-03-13 | $8.88 | $8.87 | 7,929,000 | — | — |
| 1996-03-12 | $8.46 | $8.46 | 11,488,200 | — | — |
| 1996-03-11 | $8.19 | $8.19 | 10,547,400 | — | — |
| 1996-03-08 | $7.54 | $7.54 | 9,789,600 | — | — |
| 1996-03-07 | $7.29 | $7.29 | 3,793,800 | — | — |
| 1996-03-06 | $7.46 | $7.46 | 10,660,800 | — | — |
| 1996-03-05 | $7.17 | $7.17 | 19,058,400 | — | — |
| 1996-03-04 | $7.48 | $7.48 | 13,818,000 | — | — |
| 1996-03-01 | $8.42 | $8.42 | 42,421,800 | — | — |
| 1996-02-29 | $11.13 | $11.12 | 8,445,000 | — | — |
| 1996-02-28 | $10.79 | $10.79 | 4,243,200 | — | — |
| 1996-02-27 | $10.88 | $10.88 | 4,101,000 | — | — |
| 1996-02-26 | $10.58 | $10.58 | 4,721,400 | — | — |
| 1996-02-23 | $11.04 | $11.04 | 7,943,400 | — | — |
| 1996-02-22 | $11.27 | $11.27 | 9,445,200 | — | — |
| 1996-02-21 | $10.58 | $10.58 | 8,304,600 | — | — |
| 1996-02-20 | $10.17 | $10.17 | 7,429,800 | — | — |
| 1996-02-16 | $9.42 | $9.42 | 5,004,600 | — | — |
| 1996-02-15 | $9.21 | $9.21 | 5,994,600 | — | — |
| 1996-02-14 | $9.33 | $9.33 | 5,530,800 | — | — |
| 1996-02-13 | $9.42 | $9.42 | 3,254,400 | — | — |
| 1996-02-12 | $9.63 | $9.62 | 4,253,400 | — | — |
| 1996-02-09 | $9.79 | $9.79 | 7,356,600 | — | — |
| 1996-02-08 | $10.58 | $10.58 | 4,638,600 | — | — |
| 1996-02-07 | $10.83 | $10.83 | 3,553,200 | — | — |
| 1996-02-06 | $11.15 | $11.15 | 4,375,200 | — | — |
| 1996-02-05 | $11.13 | $11.12 | 4,390,200 | — | — |
| 1996-02-02 | $10.96 | $10.96 | 8,293,200 | — | — |
| 1996-02-01 | $10.17 | $10.17 | 2,854,800 | — | — |
| 1996-01-31 | $10.27 | $10.27 | 6,394,800 | — | — |
| 1996-01-30 | $10.42 | $10.42 | 8,611,800 | — | — |
| 1996-01-29 | $9.38 | $9.37 | 3,505,200 | — | — |
| 1996-01-26 | $9.71 | $9.71 | 1,944,600 | — | — |
| 1996-01-25 | $9.63 | $9.62 | 4,561,800 | — | — |
| 1996-01-24 | $9.63 | $9.62 | 2,705,400 | — | — |
| 1996-01-23 | $9.75 | $9.75 | 4,779,600 | — | — |
| 1996-01-22 | $9.50 | $9.50 | 5,846,400 | — | — |
| 1996-01-19 | $9.08 | $9.08 | 7,369,200 | — | — |
| 1996-01-18 | $9.04 | $9.04 | 11,002,800 | — | — |
| 1996-01-17 | $8.88 | $8.87 | 20,847,600 | — | — |
| 1996-01-16 | $10.23 | $10.23 | 8,943,600 | — | — |
| 1996-01-15 | $10.04 | $10.04 | 9,026,400 | — | — |
| 1996-01-12 | $10.92 | $10.92 | 8,414,400 | — | — |
| 1996-01-11 | $10.33 | $10.33 | 5,341,200 | — | — |
| 1996-01-10 | $9.60 | $9.60 | 11,682,600 | — | — |
| 1996-01-09 | $9.92 | $9.92 | 9,277,200 | — | — |
| 1996-01-08 | $11.00 | $11.00 | 309,600 | — | — |
| 1996-01-05 | $11.21 | $11.21 | 5,424,600 | — | — |
| 1996-01-04 | $11.33 | $11.33 | 6,150,600 | — | — |
| 1996-01-03 | $11.92 | $11.92 | 5,643,600 | — | — |
| 1996-01-02 | $12.50 | $12.50 | 2,737,800 | — | — |