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
- 1973-02-21 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 | $5.75 | $14.47 | 2,548,800 | — | — |
| 1996-12-30 | $5.77 | $14.51 | 3,161,600 | — | — |
| 1996-12-27 | $5.75 | $14.47 | 2,652,800 | — | — |
| 1996-12-26 | $5.67 | $14.27 | 2,172,000 | — | — |
| 1996-12-24 | $5.66 | $14.23 | 712,800 | — | — |
| 1996-12-23 | $5.64 | $14.19 | 1,848,800 | — | — |
| 1996-12-20 | $5.58 | $14.03 | 4,171,200 | — | — |
| 1996-12-19 | $5.56 | $13.99 | 2,200,800 | — | — |
| 1996-12-18 | $5.47 | $13.76 | 6,128,800 | — | — |
| 1996-12-17 | $5.41 | $13.60 | 5,371,200 | — | — |
| 1996-12-16 | $5.47 | $13.76 | 2,504,000 | — | — |
| 1996-12-13 | $5.50 | $13.84 | 2,070,400 | — | — |
| 1996-12-12 | $5.44 | $13.68 | 2,421,600 | — | — |
| 1996-12-11 | $5.50 | $13.84 | 2,530,400 | — | — |
| 1996-12-10 | $5.55 | $13.96 | 1,000,800 | — | — |
| 1996-12-09 | $5.59 | $14.07 | 994,400 | — | — |
| 1996-12-06 | $5.59 | $14.07 | 3,539,200 | — | — |
| 1996-12-05 | $5.69 | $14.31 | 2,767,200 | — | — |
| 1996-12-04 | $5.77 | $14.51 | 2,504,800 | — | — |
| 1996-12-03 | $5.70 | $14.35 | 3,362,400 | — | — |
| 1996-12-02 | $5.73 | $14.43 | 944,800 | — | — |
| 1996-11-29 | $5.77 | $14.51 | 1,028,800 | — | — |
| 1996-11-27 | $5.77 | $14.51 | 3,329,600 | — | — |
| 1996-11-26 | $5.72 | $14.39 | 6,439,200 | — | — |
| 1996-11-25 | $5.80 | $14.44 | 23,280,000 | — | — |
| 1996-11-22 | $5.77 | $14.36 | 4,852,000 | — | — |
| 1996-11-21 | $5.80 | $14.44 | 5,792,000 | — | — |
| 1996-11-20 | $5.84 | $14.56 | 2,758,400 | — | — |
| 1996-11-19 | $5.86 | $14.60 | 3,406,400 | — | — |
| 1996-11-18 | $5.88 | $14.63 | 1,561,600 | — | — |
| 1996-11-15 | $5.89 | $14.67 | 2,766,400 | — | — |
| 1996-11-14 | $5.95 | $14.83 | 2,354,400 | — | — |
| 1996-11-13 | $5.97 | $14.87 | 1,160,800 | — | — |
| 1996-11-12 | $5.95 | $14.83 | 4,469,600 | — | — |
| 1996-11-11 | $5.95 | $14.83 | 2,096,000 | — | — |
| 1996-11-08 | $5.98 | $14.91 | 2,777,600 | — | — |
| 1996-11-07 | $6.00 | $14.95 | 4,952,000 | — | — |
| 1996-11-06 | $5.97 | $14.87 | 4,163,200 | — | — |
| 1996-11-05 | $5.91 | $14.71 | 2,477,600 | — | — |
| 1996-11-04 | $5.80 | $14.44 | 3,467,200 | — | — |
| 1996-11-01 | $5.75 | $14.32 | 1,808,000 | — | — |
| 1996-10-31 | $5.73 | $14.28 | 2,928,800 | — | — |
| 1996-10-30 | $5.75 | $14.32 | 3,004,000 | — | — |
| 1996-10-29 | $5.78 | $14.40 | 6,697,600 | — | — |
| 1996-10-28 | $5.67 | $14.13 | 1,725,600 | — | — |
| 1996-10-25 | $5.64 | $14.05 | 2,056,000 | — | — |
| 1996-10-24 | $5.63 | $14.01 | 2,608,000 | — | — |
| 1996-10-23 | $5.69 | $14.17 | 4,576,000 | — | — |
| 1996-10-22 | $5.66 | $14.09 | 1,480,800 | — | — |
| 1996-10-21 | $5.63 | $14.01 | 3,114,400 | — | — |
| 1996-10-18 | $5.61 | $13.97 | 1,065,600 | — | — |
| 1996-10-17 | $5.59 | $13.93 | 2,508,000 | — | — |
| 1996-10-16 | $5.59 | $13.93 | 2,817,600 | — | — |
| 1996-10-15 | $5.48 | $13.66 | 4,042,400 | — | — |
| 1996-10-14 | $5.47 | $13.62 | 953,600 | — | — |
| 1996-10-11 | $5.52 | $13.74 | 2,845,600 | — | — |
| 1996-10-10 | $5.53 | $13.78 | 3,393,600 | — | — |
| 1996-10-09 | $5.58 | $13.89 | 4,010,400 | — | — |
| 1996-10-08 | $5.58 | $13.89 | 1,710,400 | — | — |
| 1996-10-07 | $5.56 | $13.86 | 1,588,800 | — | — |
| 1996-10-04 | $5.56 | $13.86 | 4,638,400 | — | — |
| 1996-10-03 | $5.42 | $13.51 | 2,074,400 | — | — |
| 1996-10-02 | $5.42 | $13.51 | 3,535,200 | — | — |
| 1996-10-01 | $5.41 | $13.47 | 7,954,400 | — | — |
| 1996-09-30 | $5.41 | $13.47 | 1,703,200 | — | — |
| 1996-09-27 | $5.41 | $13.47 | 2,899,200 | — | — |
| 1996-09-26 | $5.45 | $13.58 | 4,232,000 | — | — |
| 1996-09-25 | $5.50 | $13.70 | 1,716,000 | — | — |
| 1996-09-24 | $5.53 | $13.78 | 2,204,800 | — | — |
| 1996-09-23 | $5.55 | $13.82 | 1,444,000 | — | — |
| 1996-09-20 | $5.53 | $13.78 | 4,300,800 | — | — |
| 1996-09-19 | $5.50 | $13.70 | 2,366,400 | — | — |
| 1996-09-18 | $5.52 | $13.74 | 1,740,800 | — | — |
| 1996-09-17 | $5.50 | $13.70 | 3,831,200 | — | — |
| 1996-09-16 | $5.52 | $13.74 | 1,789,600 | — | — |
| 1996-09-13 | $5.53 | $13.78 | 2,932,000 | — | — |
| 1996-09-12 | $5.45 | $13.58 | 2,291,200 | — | — |
| 1996-09-11 | $5.48 | $13.66 | 3,415,200 | — | — |
| 1996-09-10 | $5.45 | $13.58 | 2,371,200 | — | — |
| 1996-09-09 | $5.45 | $13.58 | 1,501,600 | — | — |
| 1996-09-06 | $5.38 | $13.39 | 4,169,600 | — | — |
| 1996-09-05 | $5.38 | $13.39 | 3,168,800 | — | — |
| 1996-09-04 | $5.42 | $13.51 | 2,410,400 | — | — |
| 1996-09-03 | $5.48 | $13.66 | 1,952,000 | — | — |
| 1996-08-30 | $5.53 | $13.78 | 1,840,800 | — | — |
| 1996-08-29 | $5.59 | $13.93 | 4,396,000 | — | — |
| 1996-08-28 | $5.69 | $14.17 | 3,944,000 | — | — |
| 1996-08-27 | $5.78 | $14.26 | 13,802,400 | — | — |
| 1996-08-26 | $5.72 | $14.10 | 972,800 | — | — |
| 1996-08-23 | $5.73 | $14.14 | 1,954,400 | — | — |
| 1996-08-22 | $5.80 | $14.30 | 4,195,200 | — | — |
| 1996-08-21 | $5.75 | $14.18 | 4,925,600 | — | — |
| 1996-08-20 | $5.73 | $14.14 | 7,494,400 | — | — |
| 1996-08-19 | $5.77 | $14.22 | 2,004,800 | — | — |
| 1996-08-16 | $5.80 | $14.30 | 1,034,400 | — | — |
| 1996-08-15 | $5.77 | $14.22 | 2,208,000 | — | — |
| 1996-08-14 | $5.80 | $14.30 | 1,966,400 | — | — |
| 1996-08-13 | $5.73 | $14.14 | 2,525,600 | — | — |
| 1996-08-12 | $5.81 | $14.33 | 2,740,000 | — | — |
| 1996-08-09 | $5.77 | $14.22 | 1,762,400 | — | — |
| 1996-08-08 | $5.77 | $14.22 | 944,800 | — | — |
| 1996-08-07 | $5.77 | $14.22 | 2,744,800 | — | — |
| 1996-08-06 | $5.72 | $14.10 | 2,005,600 | — | — |
| 1996-08-05 | $5.77 | $14.22 | 3,575,200 | — | — |
| 1996-08-02 | $5.75 | $14.18 | 3,302,400 | — | — |
| 1996-08-01 | $5.73 | $14.14 | 5,290,400 | — | — |
| 1996-07-31 | $5.67 | $13.99 | 2,040,800 | — | — |
| 1996-07-30 | $5.67 | $13.99 | 2,613,600 | — | — |
| 1996-07-29 | $5.70 | $14.06 | 1,286,400 | — | — |
| 1996-07-26 | $5.70 | $14.06 | 2,350,400 | — | — |
| 1996-07-25 | $5.72 | $14.10 | 3,333,600 | — | — |
| 1996-07-24 | $5.75 | $14.18 | 5,432,000 | — | — |
| 1996-07-23 | $5.75 | $14.18 | 2,150,400 | — | — |
| 1996-07-22 | $5.75 | $14.18 | 4,891,200 | — | — |
| 1996-07-19 | $5.69 | $14.03 | 2,302,400 | — | — |
| 1996-07-18 | $5.75 | $14.18 | 8,794,400 | — | — |
| 1996-07-17 | $5.66 | $13.95 | 2,270,400 | — | — |
| 1996-07-16 | $5.63 | $13.87 | 2,551,200 | — | — |
| 1996-07-15 | $5.67 | $13.99 | 3,876,800 | — | — |
| 1996-07-12 | $5.70 | $14.06 | 2,604,800 | — | — |
| 1996-07-11 | $5.64 | $13.91 | 3,796,000 | — | — |
| 1996-07-10 | $5.63 | $13.87 | 2,761,600 | — | — |
| 1996-07-09 | $5.61 | $13.83 | 2,054,400 | — | — |
| 1996-07-08 | $5.56 | $13.72 | 2,167,200 | — | — |
| 1996-07-05 | $5.61 | $13.83 | 1,278,400 | — | — |
| 1996-07-03 | $5.73 | $14.14 | 2,283,200 | — | — |
| 1996-07-02 | $5.72 | $14.10 | 1,791,200 | — | — |
| 1996-07-01 | $5.78 | $14.26 | 3,990,400 | — | — |
| 1996-06-28 | $5.75 | $14.18 | 2,744,000 | — | — |
| 1996-06-27 | $5.66 | $13.95 | 1,601,600 | — | — |
| 1996-06-26 | $5.55 | $13.68 | 2,782,400 | — | — |
| 1996-06-25 | $5.55 | $13.68 | 1,587,200 | — | — |
| 1996-06-24 | $5.53 | $13.64 | 1,687,200 | — | — |
| 1996-06-21 | $5.50 | $13.56 | 3,882,400 | — | — |
| 1996-06-20 | $5.42 | $13.37 | 1,500,800 | — | — |
| 1996-06-19 | $5.41 | $13.33 | 3,920,800 | — | — |
| 1996-06-18 | $5.41 | $13.33 | 3,440,800 | — | — |
| 1996-06-17 | $5.39 | $13.29 | 6,124,000 | — | — |
| 1996-06-14 | $5.36 | $13.22 | 1,231,200 | — | — |
| 1996-06-13 | $5.34 | $13.18 | 1,869,600 | — | — |
| 1996-06-12 | $5.30 | $13.06 | 1,400,800 | — | — |
| 1996-06-11 | $5.38 | $13.26 | 1,284,000 | — | — |
| 1996-06-10 | $5.34 | $13.18 | 1,444,800 | — | — |
| 1996-06-07 | $5.36 | $13.22 | 3,790,400 | — | — |
| 1996-06-06 | $5.38 | $13.26 | 3,556,800 | — | — |
| 1996-06-05 | $5.44 | $13.41 | 1,565,600 | — | — |
| 1996-06-04 | $5.38 | $13.26 | 4,770,400 | — | — |
| 1996-06-03 | $5.31 | $13.10 | 2,041,600 | — | — |
| 1996-05-31 | $5.34 | $13.18 | 2,008,800 | — | — |
| 1996-05-30 | $5.41 | $13.33 | 4,961,600 | — | — |
| 1996-05-29 | $5.41 | $13.33 | 4,629,600 | — | — |
| 1996-05-28 | $5.48 | $13.38 | 2,444,800 | — | — |
| 1996-05-24 | $5.48 | $13.38 | 1,175,200 | — | — |
| 1996-05-23 | $5.45 | $13.31 | 1,298,400 | — | — |
| 1996-05-22 | $5.52 | $13.46 | 2,731,200 | — | — |
| 1996-05-21 | $5.41 | $13.19 | 1,479,200 | — | — |
| 1996-05-20 | $5.42 | $13.23 | 888,800 | — | — |
| 1996-05-17 | $5.42 | $13.23 | 1,345,600 | — | — |
| 1996-05-16 | $5.44 | $13.27 | 1,547,200 | — | — |
| 1996-05-15 | $5.44 | $13.27 | 2,820,000 | — | — |
| 1996-05-14 | $5.45 | $13.31 | 2,292,000 | — | — |
| 1996-05-13 | $5.41 | $13.19 | 2,397,600 | — | — |
| 1996-05-10 | $5.38 | $13.12 | 3,332,800 | — | — |
| 1996-05-09 | $5.38 | $13.12 | 2,710,400 | — | — |
| 1996-05-08 | $5.39 | $13.15 | 3,378,400 | — | — |
| 1996-05-07 | $5.23 | $12.77 | 1,745,600 | — | — |
| 1996-05-06 | $5.27 | $12.85 | 1,859,200 | — | — |
| 1996-05-03 | $5.30 | $12.93 | 3,604,000 | — | — |
| 1996-05-02 | $5.36 | $13.08 | 2,816,800 | — | — |
| 1996-05-01 | $5.41 | $13.19 | 4,128,800 | — | — |
| 1996-04-30 | $5.39 | $13.15 | 2,494,400 | — | — |
| 1996-04-29 | $5.36 | $13.08 | 1,820,000 | — | — |
| 1996-04-26 | $5.34 | $13.04 | 2,211,200 | — | — |
| 1996-04-25 | $5.33 | $13.00 | 2,780,000 | — | — |
| 1996-04-24 | $5.33 | $13.00 | 2,407,200 | — | — |
| 1996-04-23 | $5.36 | $13.08 | 4,178,400 | — | — |
| 1996-04-22 | $5.33 | $13.00 | 4,070,400 | — | — |
| 1996-04-19 | $5.30 | $12.93 | 2,188,800 | — | — |
| 1996-04-18 | $5.33 | $13.00 | 1,445,600 | — | — |
| 1996-04-17 | $5.30 | $12.93 | 2,152,800 | — | — |
| 1996-04-16 | $5.34 | $13.04 | 2,400,800 | — | — |
| 1996-04-15 | $5.33 | $13.00 | 2,660,000 | — | — |
| 1996-04-12 | $5.38 | $13.12 | 2,506,400 | — | — |
| 1996-04-11 | $5.36 | $13.08 | 2,188,800 | — | — |
| 1996-04-10 | $5.36 | $13.08 | 2,099,200 | — | — |
| 1996-04-09 | $5.45 | $13.31 | 2,818,400 | — | — |
| 1996-04-08 | $5.53 | $13.50 | 2,768,000 | — | — |
| 1996-04-04 | $5.63 | $13.73 | 2,287,200 | — | — |
| 1996-04-03 | $5.64 | $13.76 | 1,261,600 | — | — |
| 1996-04-02 | $5.64 | $13.76 | 2,947,200 | — | — |
| 1996-04-01 | $5.59 | $13.65 | 1,632,000 | — | — |
| 1996-03-29 | $5.66 | $13.80 | 2,387,200 | — | — |
| 1996-03-28 | $5.72 | $13.96 | 4,148,000 | — | — |
| 1996-03-27 | $5.59 | $13.65 | 2,405,600 | — | — |
| 1996-03-26 | $5.64 | $13.76 | 1,704,800 | — | — |
| 1996-03-25 | $5.63 | $13.73 | 1,685,600 | — | — |
| 1996-03-22 | $5.61 | $13.69 | 2,558,400 | — | — |
| 1996-03-21 | $5.58 | $13.61 | 2,770,400 | — | — |
| 1996-03-20 | $5.56 | $13.57 | 1,608,800 | — | — |
| 1996-03-19 | $5.52 | $13.46 | 4,597,600 | — | — |
| 1996-03-18 | $5.52 | $13.46 | 6,386,400 | — | — |
| 1996-03-15 | $5.41 | $13.19 | 5,148,000 | — | — |
| 1996-03-14 | $5.38 | $13.12 | 2,816,800 | — | — |
| 1996-03-13 | $5.30 | $12.93 | 2,166,400 | — | — |
| 1996-03-12 | $5.33 | $13.00 | 8,557,600 | — | — |
| 1996-03-11 | $5.41 | $13.19 | 4,056,800 | — | — |
| 1996-03-08 | $5.47 | $13.35 | 4,159,200 | — | — |
| 1996-03-07 | $5.64 | $13.76 | 3,484,800 | — | — |
| 1996-03-06 | $5.63 | $13.73 | 2,951,200 | — | — |
| 1996-03-05 | $5.66 | $13.80 | 1,404,000 | — | — |
| 1996-03-04 | $5.66 | $13.80 | 2,490,400 | — | — |
| 1996-03-01 | $5.61 | $13.69 | 4,090,400 | — | — |
| 1996-02-29 | $5.58 | $13.61 | 3,652,800 | — | — |
| 1996-02-28 | $5.69 | $13.88 | 2,115,200 | — | — |
| 1996-02-27 | $5.75 | $14.03 | 3,692,000 | — | — |
| 1996-02-26 | $5.70 | $13.92 | 3,464,800 | — | — |
| 1996-02-23 | $5.77 | $14.07 | 2,560,000 | — | — |
| 1996-02-22 | $5.81 | $14.18 | 4,333,600 | — | — |
| 1996-02-21 | $5.81 | $14.18 | 3,792,000 | — | — |
| 1996-02-20 | $5.83 | $14.08 | 4,818,400 | — | — |
| 1996-02-16 | $5.94 | $14.35 | 2,815,200 | — | — |
| 1996-02-15 | $5.95 | $14.38 | 1,804,800 | — | — |
| 1996-02-14 | $5.95 | $14.38 | 2,890,400 | — | — |
| 1996-02-13 | $5.94 | $14.35 | 2,706,400 | — | — |
| 1996-02-12 | $5.97 | $14.42 | 1,497,600 | — | — |
| 1996-02-09 | $5.89 | $14.23 | 2,304,800 | — | — |
| 1996-02-08 | $5.91 | $14.27 | 1,809,600 | — | — |
| 1996-02-07 | $5.92 | $14.31 | 2,934,400 | — | — |
| 1996-02-06 | $5.84 | $14.12 | 2,494,400 | — | — |
| 1996-02-05 | $5.80 | $14.01 | 1,552,000 | — | — |
| 1996-02-02 | $5.72 | $13.82 | 4,279,200 | — | — |
| 1996-02-01 | $5.78 | $13.97 | 1,656,000 | — | — |
| 1996-01-31 | $5.80 | $14.01 | 1,352,000 | — | — |
| 1996-01-30 | $5.75 | $13.89 | 1,813,600 | — | — |
| 1996-01-29 | $5.80 | $14.01 | 2,444,000 | — | — |
| 1996-01-26 | $5.78 | $13.97 | 1,372,000 | — | — |
| 1996-01-25 | $5.80 | $14.01 | 2,785,600 | — | — |
| 1996-01-24 | $5.86 | $14.16 | 3,903,200 | — | — |
| 1996-01-23 | $5.78 | $13.97 | 2,592,000 | — | — |
| 1996-01-22 | $5.73 | $13.86 | 1,720,000 | — | — |
| 1996-01-19 | $5.72 | $13.82 | 3,361,600 | — | — |
| 1996-01-18 | $5.81 | $14.04 | 2,180,800 | — | — |
| 1996-01-17 | $5.86 | $14.16 | 3,528,000 | — | — |
| 1996-01-16 | $5.83 | $14.08 | 4,030,400 | — | — |
| 1996-01-15 | $5.72 | $13.82 | 1,297,600 | — | — |
| 1996-01-12 | $5.67 | $13.70 | 2,497,600 | — | — |
| 1996-01-11 | $5.73 | $13.86 | 5,572,800 | — | — |
| 1996-01-10 | $5.69 | $13.74 | 2,672,800 | — | — |
| 1996-01-09 | $5.72 | $13.82 | 2,684,800 | — | — |
| 1996-01-08 | $5.67 | $13.70 | 389,600 | — | — |
| 1996-01-05 | $5.70 | $13.78 | 4,418,400 | — | — |
| 1996-01-04 | $5.67 | $13.70 | 4,264,800 | — | — |
| 1996-01-03 | $5.69 | $13.74 | 3,804,000 | — | — |
| 1996-01-02 | $5.73 | $13.86 | 4,611,200 | — | — |