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
- 1995-10-06 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 | $6.31 | 127,600 | — | — |
| 1996-12-30 | $6.25 | $6.25 | 188,000 | — | — |
| 1996-12-27 | $6.25 | $6.25 | 165,600 | — | — |
| 1996-12-26 | $6.19 | $6.19 | 442,800 | — | — |
| 1996-12-24 | $6.13 | $6.13 | 136,000 | — | — |
| 1996-12-23 | $6.31 | $6.31 | 182,800 | — | — |
| 1996-12-20 | $6.38 | $6.38 | 1,720,000 | — | — |
| 1996-12-19 | $5.75 | $5.75 | 36,800 | — | — |
| 1996-12-18 | $5.75 | $5.75 | 1,073,600 | — | — |
| 1996-12-17 | $5.84 | $5.84 | 143,600 | — | — |
| 1996-12-16 | $5.88 | $5.88 | 28,800 | — | — |
| 1996-12-13 | $5.94 | $5.94 | 356,800 | — | — |
| 1996-12-12 | $6.00 | $6.00 | 367,200 | — | — |
| 1996-12-11 | $6.38 | $6.38 | 180,000 | — | — |
| 1996-12-10 | $6.38 | $6.38 | 680,400 | — | — |
| 1996-12-09 | $6.41 | $6.41 | 918,000 | — | — |
| 1996-12-06 | $6.19 | $6.19 | 862,400 | — | — |
| 1996-12-05 | $6.13 | $6.13 | 762,800 | — | — |
| 1996-12-04 | $5.88 | $5.88 | 491,600 | — | — |
| 1996-12-03 | $6.03 | $6.03 | 464,400 | — | — |
| 1996-12-02 | $6.25 | $6.25 | 765,600 | — | — |
| 1996-11-29 | $6.38 | $6.38 | 536,000 | — | — |
| 1996-11-27 | $6.03 | $6.03 | 1,137,200 | — | — |
| 1996-11-26 | $5.44 | $5.44 | 7,640,800 | — | — |
| 1996-11-25 | $5.75 | $5.75 | 445,600 | — | — |
| 1996-11-22 | $5.86 | $5.86 | 507,600 | — | — |
| 1996-11-21 | $5.94 | $5.94 | 864,400 | — | — |
| 1996-11-20 | $5.69 | $5.69 | 903,600 | — | — |
| 1996-11-19 | $5.81 | $5.81 | 2,155,600 | — | — |
| 1996-11-18 | $6.31 | $6.31 | 56,400 | — | — |
| 1996-11-15 | $6.50 | $6.50 | 925,200 | — | — |
| 1996-11-14 | $7.06 | $7.06 | 147,200 | — | — |
| 1996-11-13 | $6.88 | $6.88 | 113,200 | — | — |
| 1996-11-12 | $6.81 | $6.81 | 442,400 | — | — |
| 1996-11-11 | $7.13 | $7.13 | 99,200 | — | — |
| 1996-11-08 | $7.13 | $7.13 | 478,400 | — | — |
| 1996-11-07 | $7.50 | $7.50 | 2,117,600 | — | — |
| 1996-11-06 | $7.31 | $7.31 | 1,486,400 | — | — |
| 1996-11-05 | $6.94 | $6.94 | 1,025,200 | — | — |
| 1996-11-04 | $6.38 | $6.38 | 210,400 | — | — |
| 1996-11-01 | $6.31 | $6.31 | 19,200 | — | — |
| 1996-10-31 | $6.19 | $6.19 | 338,800 | — | — |
| 1996-10-30 | $6.44 | $6.44 | 116,000 | — | — |
| 1996-10-29 | $6.75 | $6.75 | 246,400 | — | — |
| 1996-10-28 | $7.00 | $7.00 | 276,800 | — | — |
| 1996-10-25 | $7.09 | $7.09 | 365,200 | — | — |
| 1996-10-24 | $7.25 | $7.25 | 1,401,200 | — | — |
| 1996-10-23 | $7.00 | $7.00 | 520,400 | — | — |
| 1996-10-22 | $6.50 | $6.50 | 319,600 | — | — |
| 1996-10-21 | $6.31 | $6.31 | 162,400 | — | — |
| 1996-10-18 | $6.34 | $6.34 | 456,400 | — | — |
| 1996-10-17 | $6.50 | $6.50 | 175,200 | — | — |
| 1996-10-16 | $6.69 | $6.69 | 400,000 | — | — |
| 1996-10-15 | $6.72 | $6.72 | 219,600 | — | — |
| 1996-10-14 | $6.75 | $6.75 | 158,800 | — | — |
| 1996-10-11 | $6.69 | $6.69 | 774,800 | — | — |
| 1996-10-10 | $6.56 | $6.56 | 209,200 | — | — |
| 1996-10-09 | $6.44 | $6.44 | 216,800 | — | — |
| 1996-10-08 | $6.44 | $6.44 | 320,800 | — | — |
| 1996-10-07 | $6.50 | $6.50 | 543,200 | — | — |
| 1996-10-04 | $6.25 | $6.25 | 492,000 | — | — |
| 1996-10-03 | $6.25 | $6.25 | 376,800 | — | — |
| 1996-10-02 | $6.31 | $6.31 | 131,600 | — | — |
| 1996-10-01 | $6.31 | $6.31 | 42,800 | — | — |
| 1996-09-30 | $6.38 | $6.38 | 119,600 | — | — |
| 1996-09-27 | $6.31 | $6.31 | 608,400 | — | — |
| 1996-09-26 | $6.38 | $6.38 | 516,800 | — | — |
| 1996-09-25 | $6.50 | $6.50 | 498,800 | — | — |
| 1996-09-24 | $6.13 | $6.13 | 244,400 | — | — |
| 1996-09-23 | $6.38 | $6.38 | 143,200 | — | — |
| 1996-09-20 | $6.34 | $6.34 | 499,600 | — | — |
| 1996-09-19 | $6.19 | $6.19 | 155,600 | — | — |
| 1996-09-18 | $6.19 | $6.19 | 224,800 | — | — |
| 1996-09-17 | $5.81 | $5.81 | 166,800 | — | — |
| 1996-09-16 | $5.97 | $5.97 | 74,000 | — | — |
| 1996-09-13 | $6.13 | $6.13 | 61,200 | — | — |
| 1996-09-12 | $6.19 | $6.19 | 261,200 | — | — |
| 1996-09-11 | $6.03 | $6.03 | 180,800 | — | — |
| 1996-09-10 | $5.75 | $5.75 | 131,600 | — | — |
| 1996-09-09 | $5.81 | $5.81 | 141,600 | — | — |
| 1996-09-06 | $5.84 | $5.84 | 536,800 | — | — |
| 1996-09-05 | $5.72 | $5.72 | 132,800 | — | — |
| 1996-09-04 | $5.75 | $5.75 | 310,800 | — | — |
| 1996-09-03 | $5.56 | $5.56 | 84,000 | — | — |
| 1996-08-30 | $5.50 | $5.50 | 130,000 | — | — |
| 1996-08-29 | $5.69 | $5.69 | 48,400 | — | — |
| 1996-08-28 | $5.63 | $5.62 | 122,000 | — | — |
| 1996-08-27 | $5.63 | $5.62 | 275,200 | — | — |
| 1996-08-26 | $5.56 | $5.56 | 492,800 | — | — |
| 1996-08-23 | $5.31 | $5.31 | 371,600 | — | — |
| 1996-08-22 | $5.75 | $5.75 | 768,400 | — | — |
| 1996-08-21 | $4.97 | $4.97 | 113,200 | — | — |
| 1996-08-20 | $5.16 | $5.16 | 135,600 | — | — |
| 1996-08-19 | $5.44 | $5.44 | 80,400 | — | — |
| 1996-08-16 | $5.75 | $5.75 | 415,200 | — | — |
| 1996-08-15 | $5.38 | $5.38 | 663,600 | — | — |
| 1996-08-14 | $4.63 | $4.63 | 75,600 | — | — |
| 1996-08-13 | $4.75 | $4.75 | 230,400 | — | — |
| 1996-08-12 | $4.75 | $4.75 | 72,400 | — | — |
| 1996-08-09 | $4.84 | $4.84 | 948,800 | — | — |
| 1996-08-08 | $4.56 | $4.56 | 130,400 | — | — |
| 1996-08-07 | $4.56 | $4.56 | 350,800 | — | — |
| 1996-08-06 | $4.56 | $4.56 | 563,600 | — | — |
| 1996-08-05 | $4.44 | $4.44 | 24,400 | — | — |
| 1996-08-02 | $4.63 | $4.63 | 257,200 | — | — |
| 1996-08-01 | $4.56 | $4.56 | 268,800 | — | — |
| 1996-07-31 | $4.63 | $4.63 | 108,800 | — | — |
| 1996-07-30 | $4.53 | $4.53 | 123,200 | — | — |
| 1996-07-29 | $4.69 | $4.69 | 11,200 | — | — |
| 1996-07-26 | $4.94 | $4.94 | 202,000 | — | — |
| 1996-07-25 | $4.69 | $4.69 | 348,400 | — | — |
| 1996-07-24 | $4.56 | $4.56 | 290,000 | — | — |
| 1996-07-23 | $4.75 | $4.75 | 91,600 | — | — |
| 1996-07-22 | $5.19 | $5.19 | 234,000 | — | — |
| 1996-07-19 | $5.69 | $5.69 | 434,400 | — | — |
| 1996-07-18 | $5.13 | $5.13 | 364,800 | — | — |
| 1996-07-17 | $4.56 | $4.56 | 421,200 | — | — |
| 1996-07-16 | $4.31 | $4.31 | 184,400 | — | — |
| 1996-07-15 | $4.38 | $4.38 | 433,600 | — | — |
| 1996-07-12 | $5.06 | $5.06 | 155,600 | — | — |
| 1996-07-11 | $5.00 | $5.00 | 496,000 | — | — |
| 1996-07-10 | $5.13 | $5.13 | 290,800 | — | — |
| 1996-07-09 | $5.44 | $5.44 | 133,600 | — | — |
| 1996-07-08 | $6.00 | $6.00 | 82,400 | — | — |
| 1996-07-05 | $6.19 | $6.19 | 47,200 | — | — |
| 1996-07-03 | $6.00 | $6.00 | 84,400 | — | — |
| 1996-07-02 | $6.00 | $6.00 | 111,600 | — | — |
| 1996-07-01 | $6.13 | $6.13 | 229,600 | — | — |
| 1996-06-28 | $6.25 | $6.25 | 422,000 | — | — |
| 1996-06-27 | $6.06 | $6.06 | 86,000 | — | — |
| 1996-06-26 | $6.16 | $6.16 | 422,800 | — | — |
| 1996-06-25 | $6.13 | $6.13 | 221,600 | — | — |
| 1996-06-24 | $6.03 | $6.03 | 276,400 | — | — |
| 1996-06-21 | $6.25 | $6.25 | 124,800 | — | — |
| 1996-06-20 | $6.25 | $6.25 | 201,600 | — | — |
| 1996-06-19 | $6.31 | $6.31 | 161,600 | — | — |
| 1996-06-18 | $6.34 | $6.34 | 27,200 | — | — |
| 1996-06-17 | $6.50 | $6.50 | 135,600 | — | — |
| 1996-06-14 | $6.50 | $6.50 | 422,000 | — | — |
| 1996-06-13 | $6.69 | $6.69 | 256,800 | — | — |
| 1996-06-12 | $6.19 | $6.19 | 434,400 | — | — |
| 1996-06-11 | $6.13 | $6.13 | 208,800 | — | — |
| 1996-06-10 | $6.00 | $6.00 | 206,800 | — | — |
| 1996-06-07 | $6.44 | $6.44 | 194,000 | — | — |
| 1996-06-06 | $7.00 | $7.00 | 52,800 | — | — |
| 1996-06-05 | $7.06 | $7.06 | 300,000 | — | — |
| 1996-06-04 | $7.06 | $7.06 | 114,000 | — | — |
| 1996-06-03 | $6.81 | $6.81 | 126,800 | — | — |
| 1996-05-31 | $6.94 | $6.94 | 82,000 | — | — |
| 1996-05-30 | $6.88 | $6.88 | 164,400 | — | — |
| 1996-05-29 | $7.13 | $7.13 | 87,200 | — | — |
| 1996-05-28 | $7.19 | $7.19 | 312,800 | — | — |
| 1996-05-24 | $7.31 | $7.31 | 393,200 | — | — |
| 1996-05-23 | $7.00 | $7.00 | 221,200 | — | — |
| 1996-05-22 | $7.00 | $7.00 | 111,600 | — | — |
| 1996-05-21 | $7.22 | $7.22 | 546,400 | — | — |
| 1996-05-20 | $6.97 | $6.97 | 1,249,600 | — | — |
| 1996-05-17 | $7.06 | $7.06 | 81,600 | — | — |
| 1996-05-16 | $7.13 | $7.13 | 317,200 | — | — |
| 1996-05-15 | $6.94 | $6.94 | 284,000 | — | — |
| 1996-05-14 | $7.38 | $7.38 | 565,600 | — | — |
| 1996-05-13 | $7.44 | $7.44 | 108,400 | — | — |
| 1996-05-10 | $7.25 | $7.25 | 200,000 | — | — |
| 1996-05-09 | $7.19 | $7.19 | 91,200 | — | — |
| 1996-05-08 | $7.31 | $7.31 | 123,200 | — | — |
| 1996-05-07 | $7.59 | $7.59 | 119,200 | — | — |
| 1996-05-06 | $7.75 | $7.75 | 116,400 | — | — |
| 1996-05-03 | $8.19 | $8.19 | 81,200 | — | — |
| 1996-05-02 | $8.00 | $8.00 | 589,200 | — | — |
| 1996-05-01 | $8.31 | $8.31 | 343,200 | — | — |
| 1996-04-30 | $8.23 | $8.23 | 965,200 | — | — |
| 1996-04-29 | $7.81 | $7.81 | 293,600 | — | — |
| 1996-04-26 | $7.63 | $7.63 | 687,200 | — | — |
| 1996-04-25 | $7.19 | $7.19 | 190,400 | — | — |
| 1996-04-24 | $7.25 | $7.25 | 146,000 | — | — |
| 1996-04-23 | $7.25 | $7.25 | 374,000 | — | — |
| 1996-04-22 | $7.38 | $7.38 | 587,600 | — | — |
| 1996-04-19 | $7.13 | $7.13 | 301,600 | — | — |
| 1996-04-18 | $6.75 | $6.75 | 121,600 | — | — |
| 1996-04-17 | $6.75 | $6.75 | 203,600 | — | — |
| 1996-04-16 | $6.44 | $6.44 | 378,000 | — | — |
| 1996-04-15 | $6.19 | $6.19 | 474,400 | — | — |
| 1996-04-12 | $6.25 | $6.25 | 63,600 | — | — |
| 1996-04-11 | $6.09 | $6.09 | 228,800 | — | — |
| 1996-04-10 | $6.19 | $6.19 | 57,600 | — | — |
| 1996-04-09 | $6.38 | $6.38 | 256,000 | — | — |
| 1996-04-08 | $6.25 | $6.25 | 100,800 | — | — |
| 1996-04-04 | $6.25 | $6.25 | 340,400 | — | — |
| 1996-04-03 | $6.50 | $6.50 | 679,600 | — | — |
| 1996-04-02 | $6.94 | $6.94 | 227,600 | — | — |
| 1996-04-01 | $7.13 | $7.13 | 407,600 | — | — |
| 1996-03-29 | $6.69 | $6.69 | 529,200 | — | — |
| 1996-03-28 | $6.44 | $6.44 | 390,400 | — | — |
| 1996-03-27 | $5.63 | $5.62 | 201,600 | — | — |
| 1996-03-26 | $5.56 | $5.56 | 246,000 | — | — |
| 1996-03-25 | $5.81 | $5.81 | 299,600 | — | — |
| 1996-03-22 | $6.06 | $6.06 | 64,800 | — | — |
| 1996-03-21 | $6.25 | $6.25 | 234,400 | — | — |
| 1996-03-20 | $6.00 | $6.00 | 360,000 | — | — |
| 1996-03-19 | $6.13 | $6.13 | 91,200 | — | — |
| 1996-03-18 | $6.00 | $6.00 | 321,200 | — | — |
| 1996-03-15 | $5.81 | $5.81 | 3,313,600 | — | — |
| 1996-03-14 | $6.00 | $6.00 | 201,200 | — | — |
| 1996-03-13 | $6.38 | $6.38 | 286,800 | — | — |
| 1996-03-12 | $6.81 | $6.81 | 507,200 | — | — |
| 1996-03-11 | $6.88 | $6.88 | 165,600 | — | — |
| 1996-03-08 | $6.75 | $6.75 | 48,400 | — | — |
| 1996-03-07 | $7.00 | $7.00 | 65,600 | — | — |
| 1996-03-06 | $7.38 | $7.38 | 433,600 | — | — |
| 1996-03-05 | $7.31 | $7.31 | 156,000 | — | — |
| 1996-03-04 | $7.25 | $7.25 | 115,600 | — | — |
| 1996-03-01 | $7.16 | $7.16 | 562,400 | — | — |
| 1996-02-29 | $7.19 | $7.19 | 118,400 | — | — |
| 1996-02-28 | $7.00 | $7.00 | 173,200 | — | — |
| 1996-02-27 | $7.19 | $7.19 | 180,400 | — | — |
| 1996-02-26 | $7.19 | $7.19 | 282,400 | — | — |
| 1996-02-23 | $7.50 | $7.50 | 177,600 | — | — |
| 1996-02-22 | $7.50 | $7.50 | 344,400 | — | — |
| 1996-02-21 | $7.63 | $7.63 | 58,000 | — | — |
| 1996-02-20 | $7.75 | $7.75 | 209,600 | — | — |
| 1996-02-16 | $7.94 | $7.94 | 61,200 | — | — |
| 1996-02-15 | $7.56 | $7.56 | 68,000 | — | — |
| 1996-02-14 | $7.47 | $7.47 | 230,800 | — | — |
| 1996-02-13 | $7.69 | $7.69 | 236,000 | — | — |
| 1996-02-12 | $7.94 | $7.94 | 52,000 | — | — |
| 1996-02-09 | $7.69 | $7.69 | 260,000 | — | — |
| 1996-02-08 | $7.69 | $7.69 | 111,200 | — | — |
| 1996-02-07 | $7.69 | $7.69 | 57,200 | — | — |
| 1996-02-06 | $7.88 | $7.88 | 260,000 | — | — |
| 1996-02-05 | $8.00 | $8.00 | 84,400 | — | — |
| 1996-02-02 | $8.13 | $8.13 | 115,200 | — | — |
| 1996-02-01 | $8.38 | $8.38 | 198,400 | — | — |
| 1996-01-31 | $8.38 | $8.38 | 456,400 | — | — |
| 1996-01-30 | $8.81 | $8.81 | 470,800 | — | — |
| 1996-01-29 | $8.69 | $8.69 | 235,600 | — | — |
| 1996-01-26 | $8.38 | $8.38 | 686,800 | — | — |
| 1996-01-25 | $8.31 | $8.31 | 834,000 | — | — |
| 1996-01-24 | $8.00 | $8.00 | 708,400 | — | — |
| 1996-01-23 | $7.63 | $7.63 | 336,000 | — | — |
| 1996-01-22 | $7.00 | $7.00 | 381,600 | — | — |
| 1996-01-19 | $7.00 | $7.00 | 618,400 | — | — |
| 1996-01-18 | $7.00 | $7.00 | 412,800 | — | — |
| 1996-01-17 | $7.19 | $7.19 | 84,000 | — | — |
| 1996-01-16 | $7.25 | $7.25 | 46,400 | — | — |
| 1996-01-15 | $7.13 | $7.13 | 162,400 | — | — |
| 1996-01-12 | $7.06 | $7.06 | 400,000 | — | — |
| 1996-01-11 | $7.06 | $7.06 | 200,800 | — | — |
| 1996-01-10 | $7.28 | $7.28 | 134,800 | — | — |
| 1996-01-09 | $7.38 | $7.38 | 284,800 | — | — |
| 1996-01-08 | $7.06 | $7.06 | 44,400 | — | — |
| 1996-01-05 | $7.06 | $7.06 | 80,000 | — | — |
| 1996-01-04 | $7.13 | $7.13 | 804,000 | — | — |
| 1996-01-03 | $7.06 | $7.06 | 250,400 | — | — |
| 1996-01-02 | $7.38 | $7.38 | 67,200 | — | — |