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
- 1970-01-02 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 | $5.81 | $87.55 | 2,397,600 | — | — |
| 1996-12-30 | $5.81 | $87.55 | 3,221,600 | — | — |
| 1996-12-27 | $5.78 | $87.08 | 1,227,200 | — | — |
| 1996-12-26 | $5.70 | $85.90 | 1,226,400 | — | — |
| 1996-12-24 | $5.69 | $85.66 | 708,800 | — | — |
| 1996-12-23 | $5.66 | $85.19 | 1,515,200 | — | — |
| 1996-12-20 | $5.64 | $84.96 | 5,676,800 | — | — |
| 1996-12-19 | $5.56 | $83.78 | 3,924,000 | — | — |
| 1996-12-18 | $5.39 | $81.19 | 3,471,200 | — | — |
| 1996-12-17 | $5.33 | $80.25 | 2,832,800 | — | — |
| 1996-12-16 | $5.38 | $80.96 | 1,784,000 | — | — |
| 1996-12-13 | $5.39 | $81.19 | 1,799,200 | — | — |
| 1996-12-12 | $5.45 | $82.13 | 2,874,400 | — | — |
| 1996-12-11 | $5.47 | $82.37 | 2,812,800 | — | — |
| 1996-12-10 | $5.50 | $82.84 | 1,384,000 | — | — |
| 1996-12-09 | $5.55 | $83.55 | 844,000 | — | — |
| 1996-12-06 | $5.55 | $83.55 | 1,672,800 | — | — |
| 1996-12-05 | $5.56 | $83.78 | 4,284,800 | — | — |
| 1996-12-04 | $5.52 | $83.08 | 2,277,600 | — | — |
| 1996-12-03 | $5.64 | $84.96 | 2,395,200 | — | — |
| 1996-12-02 | $5.69 | $85.66 | 1,836,000 | — | — |
| 1996-11-29 | $5.77 | $86.84 | 709,600 | — | — |
| 1996-11-27 | $5.63 | $84.72 | 2,093,600 | — | — |
| 1996-11-26 | $5.72 | $86.13 | 2,537,600 | — | — |
| 1996-11-25 | $5.80 | $87.31 | 2,142,400 | — | — |
| 1996-11-22 | $5.91 | $88.96 | 1,785,600 | — | — |
| 1996-11-21 | $5.78 | $87.08 | 1,803,200 | — | — |
| 1996-11-20 | $5.84 | $88.02 | 1,696,800 | — | — |
| 1996-11-19 | $5.83 | $87.78 | 2,848,800 | — | — |
| 1996-11-18 | $5.80 | $87.31 | 1,140,000 | — | — |
| 1996-11-15 | $5.86 | $88.25 | 4,608,000 | — | — |
| 1996-11-14 | $5.81 | $87.55 | 4,928,800 | — | — |
| 1996-11-13 | $5.84 | $88.02 | 1,886,400 | — | — |
| 1996-11-12 | $5.89 | $88.72 | 1,861,600 | — | — |
| 1996-11-11 | $5.92 | $89.19 | 2,052,000 | — | — |
| 1996-11-08 | $5.84 | $88.02 | 1,673,600 | — | — |
| 1996-11-07 | $5.81 | $87.55 | 2,053,600 | — | — |
| 1996-11-06 | $5.83 | $87.78 | 3,782,400 | — | — |
| 1996-11-05 | $5.75 | $86.61 | 4,829,600 | — | — |
| 1996-11-04 | $5.66 | $85.19 | 3,414,400 | — | — |
| 1996-11-01 | $5.56 | $83.78 | 1,982,400 | — | — |
| 1996-10-31 | $5.58 | $84.02 | 1,526,400 | — | — |
| 1996-10-30 | $5.61 | $84.49 | 3,918,400 | — | — |
| 1996-10-29 | $5.59 | $84.25 | 3,170,400 | — | — |
| 1996-10-28 | $5.58 | $84.02 | 2,943,200 | — | — |
| 1996-10-25 | $5.61 | $84.49 | 1,558,400 | — | — |
| 1996-10-24 | $5.63 | $84.72 | 1,816,800 | — | — |
| 1996-10-23 | $5.63 | $84.72 | 2,947,200 | — | — |
| 1996-10-22 | $5.72 | $86.13 | 1,683,200 | — | — |
| 1996-10-21 | $5.64 | $84.96 | 3,171,200 | — | — |
| 1996-10-18 | $5.55 | $83.55 | 2,346,400 | — | — |
| 1996-10-17 | $5.58 | $84.02 | 3,467,200 | — | — |
| 1996-10-16 | $5.45 | $82.13 | 9,374,400 | — | — |
| 1996-10-15 | $5.16 | $77.66 | 6,841,600 | — | — |
| 1996-10-14 | $5.34 | $80.49 | 7,382,400 | — | — |
| 1996-10-11 | $5.59 | $84.25 | 747,200 | — | — |
| 1996-10-10 | $5.66 | $85.19 | 1,037,600 | — | — |
| 1996-10-09 | $5.69 | $85.66 | 2,309,600 | — | — |
| 1996-10-08 | $5.73 | $86.37 | 3,025,600 | — | — |
| 1996-10-07 | $5.72 | $86.13 | 2,607,200 | — | — |
| 1996-10-04 | $5.61 | $84.49 | 1,824,000 | — | — |
| 1996-10-03 | $5.58 | $84.02 | 5,301,600 | — | — |
| 1996-10-02 | $5.59 | $84.25 | 4,176,000 | — | — |
| 1996-10-01 | $5.52 | $83.08 | 3,864,800 | — | — |
| 1996-09-30 | $5.59 | $84.25 | 1,762,400 | — | — |
| 1996-09-27 | $5.63 | $84.72 | 5,082,400 | — | — |
| 1996-09-26 | $5.47 | $82.37 | 2,008,800 | — | — |
| 1996-09-25 | $5.50 | $82.84 | 2,235,200 | — | — |
| 1996-09-24 | $5.47 | $82.37 | 2,701,600 | — | — |
| 1996-09-23 | $5.41 | $81.43 | 1,383,200 | — | — |
| 1996-09-20 | $5.47 | $82.37 | 3,870,400 | — | — |
| 1996-09-19 | $5.39 | $81.19 | 1,156,800 | — | — |
| 1996-09-18 | $5.36 | $80.72 | 1,416,800 | — | — |
| 1996-09-17 | $5.38 | $80.96 | 1,125,600 | — | — |
| 1996-09-16 | $5.36 | $80.72 | 4,499,200 | — | — |
| 1996-09-13 | $5.38 | $80.96 | 2,534,400 | — | — |
| 1996-09-12 | $5.31 | $80.02 | 3,881,600 | — | — |
| 1996-09-11 | $5.31 | $80.02 | 1,796,000 | — | — |
| 1996-09-10 | $5.34 | $80.49 | 3,910,400 | — | — |
| 1996-09-09 | $5.31 | $80.02 | 2,426,400 | — | — |
| 1996-09-06 | $5.27 | $79.31 | 870,400 | — | — |
| 1996-09-05 | $5.27 | $79.31 | 2,132,000 | — | — |
| 1996-09-04 | $5.33 | $80.25 | 1,998,400 | — | — |
| 1996-09-03 | $5.30 | $79.78 | 2,178,400 | — | — |
| 1996-08-30 | $5.30 | $79.78 | 2,113,600 | — | — |
| 1996-08-29 | $5.27 | $79.31 | 3,456,000 | — | — |
| 1996-08-28 | $5.31 | $80.02 | 4,476,000 | — | — |
| 1996-08-27 | $5.20 | $78.37 | 1,954,400 | — | — |
| 1996-08-26 | $5.16 | $77.66 | 4,832,000 | — | — |
| 1996-08-23 | $5.11 | $76.96 | 2,336,000 | — | — |
| 1996-08-22 | $5.23 | $78.84 | 3,668,800 | — | — |
| 1996-08-21 | $5.06 | $76.25 | 1,332,800 | — | — |
| 1996-08-20 | $5.05 | $76.01 | 2,952,000 | — | — |
| 1996-08-19 | $5.05 | $76.01 | 2,268,800 | — | — |
| 1996-08-16 | $5.00 | $75.31 | 2,177,600 | — | — |
| 1996-08-15 | $4.98 | $75.07 | 2,387,200 | — | — |
| 1996-08-14 | $4.98 | $75.07 | 1,646,400 | — | — |
| 1996-08-13 | $4.97 | $74.84 | 2,181,600 | — | — |
| 1996-08-12 | $4.97 | $74.84 | 2,067,200 | — | — |
| 1996-08-09 | $4.91 | $73.90 | 1,506,400 | — | — |
| 1996-08-08 | $4.97 | $74.84 | 3,096,000 | — | — |
| 1996-08-07 | $5.00 | $75.31 | 4,322,400 | — | — |
| 1996-08-06 | $5.11 | $76.96 | 2,386,400 | — | — |
| 1996-08-05 | $5.08 | $76.49 | 4,166,400 | — | — |
| 1996-08-02 | $4.97 | $74.84 | 4,075,200 | — | — |
| 1996-08-01 | $4.78 | $72.01 | 2,330,400 | — | — |
| 1996-07-31 | $4.72 | $71.07 | 4,032,000 | — | — |
| 1996-07-30 | $4.75 | $71.54 | 3,025,600 | — | — |
| 1996-07-29 | $4.86 | $73.19 | 972,800 | — | — |
| 1996-07-26 | $4.95 | $74.60 | 4,543,200 | — | — |
| 1996-07-25 | $4.83 | $72.72 | 2,570,400 | — | — |
| 1996-07-24 | $4.77 | $71.78 | 2,202,400 | — | — |
| 1996-07-23 | $4.83 | $72.72 | 3,461,600 | — | — |
| 1996-07-22 | $4.73 | $71.31 | 3,365,600 | — | — |
| 1996-07-19 | $4.73 | $71.31 | 2,541,600 | — | — |
| 1996-07-18 | $4.77 | $71.78 | 2,618,400 | — | — |
| 1996-07-17 | $4.75 | $71.54 | 2,562,400 | — | — |
| 1996-07-16 | $4.73 | $71.31 | 5,017,600 | — | — |
| 1996-07-15 | $4.84 | $72.96 | 2,965,600 | — | — |
| 1996-07-12 | $4.91 | $73.90 | 2,532,800 | — | — |
| 1996-07-11 | $4.91 | $73.90 | 1,972,000 | — | — |
| 1996-07-10 | $4.89 | $73.66 | 5,132,000 | — | — |
| 1996-07-09 | $4.89 | $73.66 | 3,507,200 | — | — |
| 1996-07-08 | $5.00 | $75.31 | 3,610,400 | — | — |
| 1996-07-05 | $5.00 | $75.31 | 588,800 | — | — |
| 1996-07-03 | $5.02 | $75.54 | 1,492,000 | — | — |
| 1996-07-02 | $5.11 | $76.96 | 2,904,800 | — | — |
| 1996-07-01 | $4.97 | $74.84 | 1,610,400 | — | — |
| 1996-06-28 | $4.94 | $74.37 | 5,452,000 | — | — |
| 1996-06-27 | $4.97 | $74.84 | 5,861,600 | — | — |
| 1996-06-26 | $5.03 | $75.78 | 4,043,200 | — | — |
| 1996-06-25 | $5.00 | $75.31 | 4,503,200 | — | — |
| 1996-06-24 | $4.98 | $75.07 | 4,315,200 | — | — |
| 1996-06-21 | $4.89 | $73.66 | 4,997,600 | — | — |
| 1996-06-20 | $4.83 | $72.72 | 9,114,400 | — | — |
| 1996-06-19 | $4.72 | $71.07 | 3,176,000 | — | — |
| 1996-06-18 | $4.77 | $71.78 | 1,848,000 | — | — |
| 1996-06-17 | $4.86 | $73.19 | 3,976,800 | — | — |
| 1996-06-14 | $4.81 | $72.48 | 2,422,400 | — | — |
| 1996-06-13 | $4.84 | $72.96 | 2,725,600 | — | — |
| 1996-06-12 | $4.86 | $73.19 | 2,002,400 | — | — |
| 1996-06-11 | $4.88 | $73.43 | 2,421,600 | — | — |
| 1996-06-10 | $4.86 | $73.19 | 3,452,000 | — | — |
| 1996-06-07 | $4.88 | $73.43 | 4,628,000 | — | — |
| 1996-06-06 | $4.81 | $72.48 | 4,966,400 | — | — |
| 1996-06-05 | $4.86 | $73.19 | 1,652,000 | — | — |
| 1996-06-04 | $4.91 | $73.90 | 3,040,800 | — | — |
| 1996-06-03 | $4.84 | $72.96 | 1,473,600 | — | — |
| 1996-05-31 | $4.91 | $73.90 | 3,440,000 | — | — |
| 1996-05-30 | $5.00 | $75.31 | 1,729,600 | — | — |
| 1996-05-29 | $5.00 | $75.31 | 2,038,400 | — | — |
| 1996-05-28 | $5.00 | $75.31 | 1,336,000 | — | — |
| 1996-05-24 | $5.03 | $75.78 | 2,847,200 | — | — |
| 1996-05-23 | $5.02 | $75.54 | 1,663,200 | — | — |
| 1996-05-22 | $5.00 | $75.31 | 6,764,800 | — | — |
| 1996-05-21 | $5.08 | $76.49 | 2,080,800 | — | — |
| 1996-05-20 | $5.09 | $76.72 | 2,317,600 | — | — |
| 1996-05-17 | $5.05 | $76.01 | 3,218,400 | — | — |
| 1996-05-16 | $5.06 | $76.25 | 3,795,200 | — | — |
| 1996-05-15 | $5.16 | $77.66 | 2,252,000 | — | — |
| 1996-05-14 | $5.19 | $78.13 | 2,657,600 | — | — |
| 1996-05-13 | $5.17 | $77.90 | 4,081,600 | — | — |
| 1996-05-10 | $5.30 | $79.78 | 4,480,800 | — | — |
| 1996-05-09 | $5.03 | $75.78 | 4,356,800 | — | — |
| 1996-05-08 | $4.95 | $74.60 | 6,572,800 | — | — |
| 1996-05-07 | $4.94 | $74.37 | 5,272,800 | — | — |
| 1996-05-06 | $4.78 | $72.01 | 3,852,800 | — | — |
| 1996-05-03 | $4.81 | $72.48 | 4,590,400 | — | — |
| 1996-05-02 | $4.95 | $74.60 | 2,399,200 | — | — |
| 1996-05-01 | $4.98 | $75.07 | 4,738,400 | — | — |
| 1996-04-30 | $5.14 | $77.43 | 1,982,400 | — | — |
| 1996-04-29 | $5.17 | $77.90 | 1,737,600 | — | — |
| 1996-04-26 | $5.19 | $78.13 | 4,626,400 | — | — |
| 1996-04-25 | $5.14 | $77.43 | 5,203,200 | — | — |
| 1996-04-24 | $5.19 | $78.13 | 7,074,400 | — | — |
| 1996-04-23 | $5.11 | $76.96 | 7,477,600 | — | — |
| 1996-04-22 | $5.06 | $76.25 | 5,100,800 | — | — |
| 1996-04-19 | $5.22 | $78.60 | 2,935,200 | — | — |
| 1996-04-18 | $5.19 | $78.13 | 4,583,200 | — | — |
| 1996-04-17 | $5.33 | $80.25 | 5,184,800 | — | — |
| 1996-04-16 | $5.31 | $80.02 | 7,954,400 | — | — |
| 1996-04-15 | $5.44 | $81.90 | 6,012,000 | — | — |
| 1996-04-12 | $5.36 | $80.72 | 13,483,200 | — | — |
| 1996-04-11 | $5.17 | $77.90 | 6,592,000 | — | — |
| 1996-04-10 | $4.98 | $75.07 | 4,060,800 | — | — |
| 1996-04-09 | $4.95 | $74.60 | 1,648,800 | — | — |
| 1996-04-08 | $4.94 | $74.37 | 2,788,000 | — | — |
| 1996-04-04 | $5.03 | $75.78 | 3,376,800 | — | — |
| 1996-04-03 | $4.86 | $73.19 | 2,990,400 | — | — |
| 1996-04-02 | $4.91 | $73.90 | 3,264,000 | — | — |
| 1996-04-01 | $5.03 | $75.78 | 3,646,400 | — | — |
| 1996-03-29 | $5.06 | $76.25 | 5,508,800 | — | — |
| 1996-03-28 | $4.98 | $75.07 | 3,209,600 | — | — |
| 1996-03-27 | $4.86 | $73.19 | 1,958,400 | — | — |
| 1996-03-26 | $4.94 | $74.37 | 1,642,400 | — | — |
| 1996-03-25 | $4.86 | $73.19 | 2,531,200 | — | — |
| 1996-03-22 | $4.89 | $73.66 | 1,290,400 | — | — |
| 1996-03-21 | $4.94 | $74.37 | 1,686,400 | — | — |
| 1996-03-20 | $4.86 | $73.19 | 1,577,600 | — | — |
| 1996-03-19 | $4.88 | $73.43 | 6,846,400 | — | — |
| 1996-03-18 | $4.78 | $72.01 | 8,000,800 | — | — |
| 1996-03-15 | $4.69 | $70.60 | 6,219,200 | — | — |
| 1996-03-14 | $4.55 | $68.48 | 5,390,400 | — | — |
| 1996-03-13 | $4.52 | $68.01 | 3,255,200 | — | — |
| 1996-03-12 | $4.50 | $67.78 | 2,945,600 | — | — |
| 1996-03-11 | $4.55 | $68.48 | 2,425,600 | — | — |
| 1996-03-08 | $4.56 | $68.72 | 2,786,400 | — | — |
| 1996-03-07 | $4.58 | $68.95 | 5,116,800 | — | — |
| 1996-03-06 | $4.63 | $69.66 | 4,388,800 | — | — |
| 1996-03-05 | $4.75 | $71.54 | 4,955,200 | — | — |
| 1996-03-04 | $4.67 | $70.37 | 1,729,600 | — | — |
| 1996-03-01 | $4.67 | $70.37 | 2,406,400 | — | — |
| 1996-02-29 | $4.64 | $69.90 | 3,117,600 | — | — |
| 1996-02-28 | $4.67 | $70.37 | 2,385,600 | — | — |
| 1996-02-27 | $4.63 | $69.66 | 2,788,000 | — | — |
| 1996-02-26 | $4.63 | $69.66 | 2,308,800 | — | — |
| 1996-02-23 | $4.70 | $70.84 | 2,707,200 | — | — |
| 1996-02-22 | $4.67 | $70.37 | 2,481,600 | — | — |
| 1996-02-21 | $4.63 | $69.66 | 1,488,800 | — | — |
| 1996-02-20 | $4.70 | $70.84 | 3,700,800 | — | — |
| 1996-02-16 | $4.72 | $71.07 | 3,980,000 | — | — |
| 1996-02-15 | $4.63 | $69.66 | 1,829,600 | — | — |
| 1996-02-14 | $4.58 | $68.95 | 2,953,600 | — | — |
| 1996-02-13 | $4.56 | $68.72 | 3,609,600 | — | — |
| 1996-02-12 | $4.48 | $67.54 | 3,902,400 | — | — |
| 1996-02-09 | $4.47 | $67.31 | 2,093,600 | — | — |
| 1996-02-08 | $4.45 | $67.07 | 1,500,800 | — | — |
| 1996-02-07 | $4.48 | $67.54 | 4,183,200 | — | — |
| 1996-02-06 | $4.47 | $67.31 | 3,610,400 | — | — |
| 1996-02-05 | $4.41 | $66.37 | 1,249,600 | — | — |
| 1996-02-02 | $4.38 | $65.90 | 2,740,800 | — | — |
| 1996-02-01 | $4.48 | $67.54 | 2,758,400 | — | — |
| 1996-01-31 | $4.34 | $65.42 | 7,744,800 | — | — |
| 1996-01-30 | $4.28 | $64.48 | 1,660,000 | — | — |
| 1996-01-29 | $4.31 | $64.95 | 4,269,600 | — | — |
| 1996-01-26 | $4.34 | $65.42 | 6,670,400 | — | — |
| 1996-01-25 | $4.41 | $66.37 | 14,987,200 | — | — |
| 1996-01-24 | $4.63 | $69.66 | 4,641,600 | — | — |
| 1996-01-23 | $4.61 | $69.43 | 1,475,200 | — | — |
| 1996-01-22 | $4.59 | $69.19 | 2,140,800 | — | — |
| 1996-01-19 | $4.53 | $68.25 | 2,323,200 | — | — |
| 1996-01-18 | $4.44 | $66.84 | 1,396,800 | — | — |
| 1996-01-17 | $4.48 | $67.54 | 1,425,600 | — | — |
| 1996-01-16 | $4.50 | $67.78 | 1,793,600 | — | — |
| 1996-01-15 | $4.55 | $68.48 | 2,038,400 | — | — |
| 1996-01-12 | $4.44 | $66.84 | 1,073,600 | — | — |
| 1996-01-11 | $4.38 | $65.90 | 2,252,800 | — | — |
| 1996-01-10 | $4.50 | $67.78 | 2,372,800 | — | — |
| 1996-01-09 | $4.56 | $68.72 | 2,265,600 | — | — |
| 1996-01-08 | $4.61 | $69.43 | 268,000 | — | — |
| 1996-01-05 | $4.66 | $70.13 | 1,965,600 | — | — |
| 1996-01-04 | $4.64 | $69.90 | 2,277,600 | — | — |
| 1996-01-03 | $4.73 | $71.31 | 3,824,000 | — | — |
| 1996-01-02 | $4.69 | $70.60 | 1,972,000 | — | — |