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
- 1985-03-12 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 | $7.07 | $7.38 | 75,000 | — | — |
| 1996-12-30 | $7.07 | $7.38 | 169,313 | — | — |
| 1996-12-27 | $7.07 | $7.38 | 11,438 | — | — |
| 1996-12-26 | $7.27 | $7.59 | 28,500 | — | — |
| 1996-12-24 | $7.30 | $7.63 | 13,313 | — | — |
| 1996-12-23 | $7.33 | $7.66 | 31,125 | — | — |
| 1996-12-20 | $7.20 | $7.52 | 156,563 | — | — |
| 1996-12-19 | $7.07 | $7.38 | 325,500 | — | — |
| 1996-12-18 | $6.80 | $7.11 | 41,063 | — | — |
| 1996-12-17 | $6.80 | $7.11 | 13,313 | — | — |
| 1996-12-16 | $6.93 | $7.24 | 126,188 | — | — |
| 1996-12-13 | $7.07 | $7.38 | 15,188 | — | — |
| 1996-12-12 | $6.93 | $7.24 | 81,563 | — | — |
| 1996-12-11 | $6.93 | $7.24 | 54,563 | — | — |
| 1996-12-10 | $6.80 | $7.11 | 257,438 | — | — |
| 1996-12-09 | $6.67 | $6.97 | 51,000 | — | — |
| 1996-12-06 | $6.93 | $7.24 | 102,000 | — | — |
| 1996-12-05 | $6.40 | $6.69 | 19,688 | — | — |
| 1996-12-04 | $6.40 | $6.69 | 30,375 | — | — |
| 1996-12-03 | $6.27 | $6.55 | 60,563 | — | — |
| 1996-12-02 | $6.33 | $6.62 | 99,375 | — | — |
| 1996-11-29 | $6.13 | $6.41 | 6,938 | — | — |
| 1996-11-27 | $6.23 | $6.51 | 41,813 | — | — |
| 1996-11-26 | $6.33 | $6.62 | 177,563 | — | — |
| 1996-11-25 | $6.27 | $6.55 | 68,625 | — | — |
| 1996-11-22 | $6.23 | $6.51 | 174,563 | — | — |
| 1996-11-21 | $6.13 | $6.41 | 134,813 | — | — |
| 1996-11-20 | $6.27 | $6.55 | 209,438 | — | — |
| 1996-11-19 | $6.13 | $6.41 | 107,813 | — | — |
| 1996-11-18 | $5.93 | $6.20 | 42,938 | — | — |
| 1996-11-15 | $6.00 | $6.27 | 233,250 | — | — |
| 1996-11-14 | $5.47 | $5.71 | 268,125 | — | — |
| 1996-11-13 | $5.47 | $5.71 | 199,500 | — | — |
| 1996-11-12 | $5.40 | $5.64 | 123,750 | — | — |
| 1996-11-11 | $5.60 | $5.85 | 527,813 | — | — |
| 1996-11-08 | $5.60 | $5.85 | 140,063 | — | — |
| 1996-11-07 | $5.47 | $5.71 | 191,625 | — | — |
| 1996-11-06 | $5.47 | $5.68 | 346,875 | — | — |
| 1996-11-05 | $5.33 | $5.55 | 42,375 | — | — |
| 1996-11-04 | $5.47 | $5.68 | 89,063 | — | — |
| 1996-11-01 | $5.60 | $5.82 | 403,875 | — | — |
| 1996-10-31 | $5.33 | $5.55 | 315,188 | — | — |
| 1996-10-30 | $5.93 | $6.17 | 131,438 | — | — |
| 1996-10-29 | $5.87 | $6.10 | 159,938 | — | — |
| 1996-10-28 | $6.27 | $6.52 | 33,375 | — | — |
| 1996-10-25 | $6.27 | $6.52 | 24,000 | — | — |
| 1996-10-24 | $6.53 | $6.79 | 17,438 | — | — |
| 1996-10-23 | $6.40 | $6.65 | 43,125 | — | — |
| 1996-10-22 | $6.33 | $6.59 | 81,188 | — | — |
| 1996-10-21 | $6.40 | $6.65 | 86,438 | — | — |
| 1996-10-18 | $6.57 | $6.83 | 27,000 | — | — |
| 1996-10-17 | $6.67 | $6.93 | 37,125 | — | — |
| 1996-10-16 | $6.53 | $6.79 | 27,000 | — | — |
| 1996-10-15 | $6.80 | $7.07 | 35,063 | — | — |
| 1996-10-14 | $6.67 | $6.93 | 90,750 | — | — |
| 1996-10-11 | $6.67 | $6.93 | 167,063 | — | — |
| 1996-10-10 | $6.60 | $6.86 | 64,875 | — | — |
| 1996-10-09 | $6.93 | $7.21 | 207,938 | — | — |
| 1996-10-08 | $6.67 | $6.93 | 291,375 | — | — |
| 1996-10-07 | $6.67 | $6.93 | 913,313 | — | — |
| 1996-10-04 | $6.47 | $6.72 | 3,737,250 | — | — |
| 1996-10-03 | $8.40 | $8.73 | 31,875 | — | — |
| 1996-10-02 | $8.80 | $9.15 | 26,063 | — | — |
| 1996-10-01 | $8.80 | $9.15 | 6,938 | — | — |
| 1996-09-30 | $8.53 | $8.87 | 6,000 | — | — |
| 1996-09-27 | $8.60 | $8.94 | 17,063 | — | — |
| 1996-09-26 | $8.93 | $9.29 | 155,813 | — | — |
| 1996-09-25 | $8.67 | $9.01 | 11,625 | — | — |
| 1996-09-24 | $9.07 | $9.43 | 242,063 | — | — |
| 1996-09-23 | $8.93 | $9.29 | 8,063 | — | — |
| 1996-09-20 | $8.80 | $9.15 | 75,000 | — | — |
| 1996-09-19 | $8.67 | $9.01 | 57,563 | — | — |
| 1996-09-18 | $8.80 | $9.15 | 42,938 | — | — |
| 1996-09-17 | $8.53 | $8.87 | 112,500 | — | — |
| 1996-09-16 | $8.53 | $8.87 | 17,625 | — | — |
| 1996-09-13 | $8.67 | $9.01 | 894,188 | — | — |
| 1996-09-12 | $8.53 | $8.87 | 188,250 | — | — |
| 1996-09-11 | $8.53 | $8.87 | 84,188 | — | — |
| 1996-09-10 | $8.53 | $8.87 | 702,000 | — | — |
| 1996-09-09 | $8.80 | $9.15 | 36,938 | — | — |
| 1996-09-06 | $8.53 | $8.87 | 12,375 | — | — |
| 1996-09-05 | $8.53 | $8.85 | 7,688 | — | — |
| 1996-09-04 | $8.53 | $8.85 | 45,375 | — | — |
| 1996-09-03 | $8.53 | $8.85 | 46,500 | — | — |
| 1996-08-30 | $8.93 | $9.27 | 37,500 | — | — |
| 1996-08-29 | $8.93 | $9.27 | 25,500 | — | — |
| 1996-08-28 | $8.53 | $8.85 | 116,438 | — | — |
| 1996-08-27 | $8.40 | $8.71 | 146,438 | — | — |
| 1996-08-26 | $8.53 | $8.85 | 57,375 | — | — |
| 1996-08-23 | $8.27 | $8.57 | 153,750 | — | — |
| 1996-08-22 | $8.33 | $8.64 | 1,150,125 | — | — |
| 1996-08-21 | $8.27 | $8.57 | 456,938 | — | — |
| 1996-08-20 | $8.27 | $8.57 | 356,438 | — | — |
| 1996-08-19 | $8.53 | $8.85 | 813,188 | — | — |
| 1996-08-16 | $8.93 | $9.27 | 149,250 | — | — |
| 1996-08-15 | $8.91 | $9.24 | 102,375 | — | — |
| 1996-08-14 | $9.00 | $9.33 | 90,938 | — | — |
| 1996-08-13 | $9.07 | $9.40 | 32,625 | — | — |
| 1996-08-12 | $8.60 | $8.92 | 8,438 | — | — |
| 1996-08-09 | $8.60 | $8.92 | 186,563 | — | — |
| 1996-08-08 | $8.80 | $9.13 | 162,750 | — | — |
| 1996-08-07 | $8.80 | $9.13 | 6,188 | — | — |
| 1996-08-06 | $8.93 | $9.27 | 93,938 | — | — |
| 1996-08-05 | $8.94 | $9.27 | 55,688 | — | — |
| 1996-08-02 | $9.20 | $9.54 | 182,813 | — | — |
| 1996-08-01 | $8.73 | $9.06 | 42,375 | — | — |
| 1996-07-31 | $8.13 | $8.44 | 15,188 | — | — |
| 1996-07-30 | $7.87 | $8.16 | 79,500 | — | — |
| 1996-07-29 | $7.67 | $7.95 | 37,500 | — | — |
| 1996-07-26 | $7.67 | $7.95 | 42,563 | — | — |
| 1996-07-25 | $8.00 | $8.30 | 54,188 | — | — |
| 1996-07-24 | $8.00 | $8.30 | 78,938 | — | — |
| 1996-07-23 | $8.53 | $8.85 | 6,563 | — | — |
| 1996-07-22 | $8.73 | $9.06 | 30,563 | — | — |
| 1996-07-19 | $9.00 | $9.33 | 54,750 | — | — |
| 1996-07-18 | $8.67 | $8.99 | 54,000 | — | — |
| 1996-07-17 | $7.87 | $8.16 | 56,813 | — | — |
| 1996-07-16 | $7.47 | $7.74 | 145,875 | — | — |
| 1996-07-15 | $7.40 | $7.68 | 89,813 | — | — |
| 1996-07-12 | $8.27 | $8.57 | 55,875 | — | — |
| 1996-07-11 | $8.27 | $8.57 | 141,938 | — | — |
| 1996-07-10 | $9.20 | $9.54 | 49,875 | — | — |
| 1996-07-09 | $9.33 | $9.68 | 42,000 | — | — |
| 1996-07-08 | $9.20 | $9.54 | 32,063 | — | — |
| 1996-07-05 | $9.47 | $9.82 | 10,313 | — | — |
| 1996-07-03 | $9.47 | $9.82 | 29,813 | — | — |
| 1996-07-02 | $9.47 | $9.82 | 77,438 | — | — |
| 1996-07-01 | $9.33 | $9.68 | 21,188 | — | — |
| 1996-06-28 | $9.20 | $9.54 | 139,313 | — | — |
| 1996-06-27 | $9.33 | $9.68 | 63,563 | — | — |
| 1996-06-26 | $9.33 | $9.68 | 33,188 | — | — |
| 1996-06-25 | $9.47 | $9.82 | 8,625 | — | — |
| 1996-06-24 | $9.60 | $9.96 | 12,750 | — | — |
| 1996-06-21 | $9.47 | $9.82 | 14,625 | — | — |
| 1996-06-20 | $9.60 | $9.96 | 57,375 | — | — |
| 1996-06-19 | $9.73 | $10.10 | 40,313 | — | — |
| 1996-06-18 | $10.00 | $10.37 | 106,688 | — | — |
| 1996-06-17 | $9.87 | $10.23 | 15,750 | — | — |
| 1996-06-14 | $9.87 | $10.23 | 55,500 | — | — |
| 1996-06-13 | $10.13 | $10.51 | 131,438 | — | — |
| 1996-06-12 | $10.07 | $10.44 | 22,500 | — | — |
| 1996-06-11 | $10.00 | $10.37 | 39,000 | — | — |
| 1996-06-10 | $9.73 | $10.10 | 9,375 | — | — |
| 1996-06-07 | $9.80 | $10.16 | 73,875 | — | — |
| 1996-06-06 | $9.87 | $10.23 | 31,500 | — | — |
| 1996-06-05 | $10.00 | $10.37 | 76,500 | — | — |
| 1996-06-04 | $10.13 | $10.51 | 45,563 | — | — |
| 1996-06-03 | $10.20 | $10.58 | 101,813 | — | — |
| 1996-05-31 | $10.13 | $10.51 | 81,188 | — | — |
| 1996-05-30 | $10.13 | $10.51 | 30,188 | — | — |
| 1996-05-29 | $10.27 | $10.65 | 31,875 | — | — |
| 1996-05-28 | $10.13 | $10.51 | 93,938 | — | — |
| 1996-05-24 | $10.40 | $10.79 | 75,375 | — | — |
| 1996-05-23 | $10.53 | $10.93 | 131,625 | — | — |
| 1996-05-22 | $10.40 | $10.79 | 202,500 | — | — |
| 1996-05-21 | $10.27 | $10.65 | 179,063 | — | — |
| 1996-05-20 | $10.07 | $10.44 | 57,000 | — | — |
| 1996-05-17 | $9.73 | $10.10 | 88,688 | — | — |
| 1996-05-16 | $9.47 | $9.82 | 3,375 | — | — |
| 1996-05-15 | $9.47 | $9.82 | 42,563 | — | — |
| 1996-05-14 | $9.67 | $10.03 | 36,000 | — | — |
| 1996-05-13 | $9.60 | $9.96 | 117,375 | — | — |
| 1996-05-10 | $9.47 | $9.82 | 132,750 | — | — |
| 1996-05-09 | $9.67 | $10.03 | 38,813 | — | — |
| 1996-05-08 | $9.47 | $9.82 | 12,750 | — | — |
| 1996-05-07 | $9.53 | $9.87 | 66,375 | — | — |
| 1996-05-06 | $9.67 | $10.00 | 20,438 | — | — |
| 1996-05-03 | $9.67 | $10.00 | 37,688 | — | — |
| 1996-05-02 | $9.67 | $10.00 | 129,750 | — | — |
| 1996-05-01 | $9.87 | $10.21 | 12,938 | — | — |
| 1996-04-30 | $9.87 | $10.21 | 54,750 | — | — |
| 1996-04-29 | $10.00 | $10.35 | 215,438 | — | — |
| 1996-04-26 | $9.73 | $10.07 | 141,563 | — | — |
| 1996-04-25 | $9.73 | $10.07 | 320,438 | — | — |
| 1996-04-24 | $9.67 | $10.00 | 380,438 | — | — |
| 1996-04-23 | $9.33 | $9.66 | 55,688 | — | — |
| 1996-04-22 | $9.13 | $9.45 | 80,250 | — | — |
| 1996-04-19 | $8.93 | $9.24 | 16,688 | — | — |
| 1996-04-18 | $8.93 | $9.24 | 72,563 | — | — |
| 1996-04-17 | $8.93 | $9.24 | 75,375 | — | — |
| 1996-04-16 | $9.20 | $9.52 | 48,750 | — | — |
| 1996-04-15 | $9.00 | $9.31 | 30,938 | — | — |
| 1996-04-12 | $9.07 | $9.38 | 23,063 | — | — |
| 1996-04-11 | $9.20 | $9.52 | 63,000 | — | — |
| 1996-04-10 | $9.20 | $9.52 | 35,625 | — | — |
| 1996-04-09 | $9.07 | $9.38 | 60,750 | — | — |
| 1996-04-08 | $9.20 | $9.52 | 30,938 | — | — |
| 1996-04-04 | $9.13 | $9.45 | 40,875 | — | — |
| 1996-04-03 | $9.33 | $9.66 | 29,063 | — | — |
| 1996-04-02 | $9.07 | $9.38 | 39,000 | — | — |
| 1996-04-01 | $9.40 | $9.73 | 54,750 | — | — |
| 1996-03-29 | $9.60 | $9.93 | 288,375 | — | — |
| 1996-03-28 | $9.53 | $9.87 | 146,813 | — | — |
| 1996-03-27 | $9.00 | $9.31 | 21,938 | — | — |
| 1996-03-26 | $9.10 | $9.42 | 36,375 | — | — |
| 1996-03-25 | $9.07 | $9.38 | 106,875 | — | — |
| 1996-03-22 | $8.93 | $9.24 | 14,250 | — | — |
| 1996-03-21 | $9.00 | $9.31 | 30,188 | — | — |
| 1996-03-20 | $8.93 | $9.24 | 408,938 | — | — |
| 1996-03-19 | $9.07 | $9.38 | 102,000 | — | — |
| 1996-03-18 | $9.07 | $9.38 | 81,938 | — | — |
| 1996-03-15 | $9.07 | $9.38 | 157,313 | — | — |
| 1996-03-14 | $8.40 | $8.69 | 211,688 | — | — |
| 1996-03-13 | $8.40 | $8.69 | 114,000 | — | — |
| 1996-03-12 | $8.40 | $8.69 | 23,438 | — | — |
| 1996-03-11 | $8.80 | $9.11 | 142,875 | — | — |
| 1996-03-08 | $8.47 | $8.76 | 186,000 | — | — |
| 1996-03-07 | $8.80 | $9.11 | 148,313 | — | — |
| 1996-03-06 | $8.83 | $9.14 | 34,313 | — | — |
| 1996-03-05 | $8.87 | $9.18 | 38,438 | — | — |
| 1996-03-04 | $8.80 | $9.11 | 101,063 | — | — |
| 1996-03-01 | $9.07 | $9.38 | 25,125 | — | — |
| 1996-02-29 | $9.00 | $9.31 | 102,563 | — | — |
| 1996-02-28 | $8.93 | $9.24 | 117,563 | — | — |
| 1996-02-27 | $9.20 | $9.52 | 23,438 | — | — |
| 1996-02-26 | $8.93 | $9.24 | 44,250 | — | — |
| 1996-02-23 | $9.20 | $9.52 | 1,035,750 | — | — |
| 1996-02-22 | $9.20 | $9.52 | 265,875 | — | — |
| 1996-02-21 | $9.13 | $9.45 | 62,625 | — | — |
| 1996-02-20 | $9.07 | $9.38 | 256,875 | — | — |
| 1996-02-16 | $9.20 | $9.52 | 212,063 | — | — |
| 1996-02-15 | $9.40 | $9.73 | 283,313 | — | — |
| 1996-02-14 | $9.40 | $9.73 | 274,313 | — | — |
| 1996-02-13 | $9.60 | $9.93 | 280,875 | — | — |
| 1996-02-12 | $9.73 | $10.07 | 246,563 | — | — |
| 1996-02-09 | $9.47 | $9.80 | 582,563 | — | — |
| 1996-02-08 | $9.53 | $9.87 | 1,027,313 | — | — |
| 1996-02-07 | $9.33 | $9.66 | 27,188 | — | — |
| 1996-02-06 | $9.33 | $9.66 | 106,875 | — | — |
| 1996-02-05 | $9.33 | $9.66 | 200,250 | — | — |
| 1996-02-02 | $9.07 | $9.38 | 331,500 | — | — |
| 1996-02-01 | $8.80 | $9.11 | 19,875 | — | — |
| 1996-01-31 | $8.53 | $8.83 | 34,875 | — | — |
| 1996-01-30 | $8.80 | $9.08 | 40,688 | — | — |
| 1996-01-29 | $8.40 | $8.67 | 12,750 | — | — |
| 1996-01-26 | $8.53 | $8.81 | 12,375 | — | — |
| 1996-01-25 | $8.67 | $8.95 | 19,125 | — | — |
| 1996-01-24 | $8.40 | $8.67 | 143,813 | — | — |
| 1996-01-23 | $8.27 | $8.53 | 66,750 | — | — |
| 1996-01-22 | $7.93 | $8.19 | 4,500 | — | — |
| 1996-01-19 | $8.13 | $8.40 | 46,875 | — | — |
| 1996-01-18 | $7.60 | $7.85 | 22,125 | — | — |
| 1996-01-17 | $7.47 | $7.71 | 16,500 | — | — |
| 1996-01-16 | $7.87 | $8.12 | 87,000 | — | — |
| 1996-01-15 | $7.20 | $7.43 | 6,375 | — | — |
| 1996-01-12 | $7.20 | $7.43 | 5,625 | — | — |
| 1996-01-11 | $7.47 | $7.71 | 617,250 | — | — |
| 1996-01-10 | $7.20 | $7.43 | 114,750 | — | — |
| 1996-01-09 | $7.60 | $7.85 | 21,000 | — | — |
| 1996-01-08 | $7.47 | $7.71 | 36,938 | — | — |
| 1996-01-05 | $7.60 | $7.85 | 7,313 | — | — |
| 1996-01-04 | $7.53 | $7.78 | 59,063 | — | — |
| 1996-01-03 | $7.60 | $7.85 | 84,375 | — | — |
| 1996-01-02 | $8.27 | $8.53 | 67,125 | — | — |