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
- 1980-12-02 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 | $7.50 | $7.99 | 8,338,400 | — | — |
| 1996-12-30 | $7.66 | $8.16 | 5,312,000 | — | — |
| 1996-12-27 | $7.75 | $8.26 | 3,163,200 | — | — |
| 1996-12-26 | $7.80 | $8.31 | 4,151,200 | — | — |
| 1996-12-24 | $7.72 | $8.22 | 4,056,000 | — | — |
| 1996-12-23 | $7.63 | $8.12 | 8,096,000 | — | — |
| 1996-12-20 | $7.69 | $8.19 | 16,568,000 | — | — |
| 1996-12-19 | $7.61 | $8.11 | 37,416,800 | — | — |
| 1996-12-18 | $7.38 | $7.86 | 10,237,600 | — | — |
| 1996-12-17 | $6.58 | $7.01 | 14,852,800 | — | — |
| 1996-12-16 | $6.63 | $7.06 | 15,107,200 | — | — |
| 1996-12-13 | $6.52 | $6.94 | 16,056,800 | — | — |
| 1996-12-12 | $6.73 | $7.17 | 14,439,200 | — | — |
| 1996-12-11 | $6.83 | $7.27 | 15,811,200 | — | — |
| 1996-12-10 | $7.00 | $7.45 | 8,819,200 | — | — |
| 1996-12-09 | $7.13 | $7.58 | 7,147,200 | — | — |
| 1996-12-06 | $7.02 | $7.47 | 8,372,800 | — | — |
| 1996-12-05 | $7.11 | $7.57 | 7,948,000 | — | — |
| 1996-12-04 | $7.19 | $7.65 | 14,949,600 | — | — |
| 1996-12-03 | $6.97 | $7.42 | 14,370,400 | — | — |
| 1996-12-02 | $7.19 | $7.65 | 6,196,000 | — | — |
| 1996-11-29 | $7.11 | $7.57 | 4,118,400 | — | — |
| 1996-11-27 | $6.98 | $7.43 | 7,745,600 | — | — |
| 1996-11-26 | $6.95 | $7.40 | 11,151,200 | — | — |
| 1996-11-25 | $6.97 | $7.42 | 9,857,600 | — | — |
| 1996-11-22 | $7.00 | $7.45 | 12,428,000 | — | — |
| 1996-11-21 | $6.66 | $7.08 | 13,453,600 | — | — |
| 1996-11-20 | $6.67 | $7.10 | 19,510,400 | — | — |
| 1996-11-19 | $6.84 | $7.28 | 9,620,800 | — | — |
| 1996-11-18 | $6.95 | $7.40 | 7,896,000 | — | — |
| 1996-11-15 | $6.95 | $7.40 | 13,841,600 | — | — |
| 1996-11-14 | $6.80 | $7.23 | 13,043,200 | — | — |
| 1996-11-13 | $6.92 | $7.37 | 9,078,400 | — | — |
| 1996-11-12 | $7.03 | $7.48 | 12,193,600 | — | — |
| 1996-11-11 | $7.17 | $7.63 | 13,295,200 | — | — |
| 1996-11-08 | $7.23 | $7.70 | 10,179,200 | — | — |
| 1996-11-07 | $7.05 | $7.50 | 18,374,400 | — | — |
| 1996-11-06 | $6.98 | $7.43 | 30,355,200 | — | — |
| 1996-11-05 | $6.75 | $7.18 | 52,776,000 | — | — |
| 1996-11-04 | $6.84 | $7.28 | 26,155,200 | — | — |
| 1996-11-01 | $6.84 | $7.28 | 65,710,400 | — | — |
| 1996-10-31 | $7.39 | $7.87 | 12,772,000 | — | — |
| 1996-10-30 | $7.47 | $7.95 | 12,857,600 | — | — |
| 1996-10-29 | $7.61 | $8.10 | 9,288,800 | — | — |
| 1996-10-28 | $7.78 | $8.28 | 9,272,000 | — | — |
| 1996-10-25 | $7.88 | $8.38 | 10,563,200 | — | — |
| 1996-10-24 | $7.77 | $8.27 | 11,611,200 | — | — |
| 1996-10-23 | $7.57 | $8.06 | 7,558,400 | — | — |
| 1996-10-22 | $7.62 | $8.11 | 4,686,400 | — | — |
| 1996-10-21 | $7.69 | $8.18 | 7,796,800 | — | — |
| 1996-10-18 | $7.54 | $8.02 | 6,798,400 | — | — |
| 1996-10-17 | $7.59 | $8.08 | 5,475,200 | — | — |
| 1996-10-16 | $7.57 | $8.06 | 8,377,600 | — | — |
| 1996-10-15 | $7.49 | $7.97 | 8,992,000 | — | — |
| 1996-10-14 | $7.63 | $8.12 | 9,470,400 | — | — |
| 1996-10-11 | $7.47 | $7.95 | 9,512,000 | — | — |
| 1996-10-10 | $7.52 | $8.00 | 7,144,000 | — | — |
| 1996-10-09 | $7.58 | $8.07 | 7,217,600 | — | — |
| 1996-10-08 | $7.57 | $8.06 | 8,292,800 | — | — |
| 1996-10-07 | $7.77 | $8.27 | 4,107,200 | — | — |
| 1996-10-04 | $7.77 | $8.27 | 10,520,000 | — | — |
| 1996-10-03 | $7.76 | $8.26 | 11,920,000 | — | — |
| 1996-10-02 | $7.63 | $8.12 | 5,392,000 | — | — |
| 1996-10-01 | $7.54 | $8.02 | 5,584,000 | — | — |
| 1996-09-30 | $7.61 | $8.10 | 4,865,600 | — | — |
| 1996-09-27 | $7.60 | $8.09 | 6,518,400 | — | — |
| 1996-09-26 | $7.50 | $7.98 | 8,227,200 | — | — |
| 1996-09-25 | $7.67 | $8.17 | 6,062,400 | — | — |
| 1996-09-24 | $7.73 | $8.23 | 9,664,000 | — | — |
| 1996-09-23 | $7.77 | $8.27 | 7,284,800 | — | — |
| 1996-09-20 | $7.81 | $8.32 | 10,635,200 | — | — |
| 1996-09-19 | $7.77 | $8.27 | 8,331,200 | — | — |
| 1996-09-18 | $7.70 | $8.20 | 9,265,600 | — | — |
| 1996-09-17 | $7.77 | $8.27 | 17,790,400 | — | — |
| 1996-09-16 | $7.60 | $8.09 | 22,630,400 | — | — |
| 1996-09-13 | $7.52 | $8.00 | 15,142,400 | — | — |
| 1996-09-12 | $7.50 | $7.98 | 12,840,000 | — | — |
| 1996-09-11 | $7.34 | $7.82 | 18,451,200 | — | — |
| 1996-09-10 | $7.16 | $7.63 | 8,603,200 | — | — |
| 1996-09-09 | $7.08 | $7.53 | 9,476,800 | — | — |
| 1996-09-06 | $6.87 | $7.31 | 7,460,800 | — | — |
| 1996-09-05 | $6.70 | $7.13 | 5,587,200 | — | — |
| 1996-09-04 | $6.84 | $7.28 | 13,192,000 | — | — |
| 1996-09-03 | $6.73 | $7.16 | 5,414,400 | — | — |
| 1996-08-30 | $6.75 | $7.18 | 3,902,400 | — | — |
| 1996-08-29 | $6.77 | $7.21 | 4,768,000 | — | — |
| 1996-08-28 | $6.86 | $7.30 | 14,088,000 | — | — |
| 1996-08-27 | $6.77 | $7.21 | 3,118,400 | — | — |
| 1996-08-26 | $6.68 | $7.11 | 3,889,600 | — | — |
| 1996-08-23 | $6.71 | $7.14 | 5,232,000 | — | — |
| 1996-08-22 | $6.80 | $7.23 | 3,611,200 | — | — |
| 1996-08-21 | $6.70 | $7.12 | 2,646,400 | — | — |
| 1996-08-20 | $6.78 | $7.22 | 5,921,600 | — | — |
| 1996-08-19 | $6.65 | $7.07 | 3,353,600 | — | — |
| 1996-08-16 | $6.53 | $6.95 | 5,857,600 | — | — |
| 1996-08-15 | $6.49 | $6.91 | 9,700,800 | — | — |
| 1996-08-14 | $6.56 | $6.98 | 6,382,400 | — | — |
| 1996-08-13 | $6.66 | $7.09 | 2,196,800 | — | — |
| 1996-08-12 | $6.71 | $7.14 | 3,636,800 | — | — |
| 1996-08-09 | $6.63 | $7.06 | 6,892,800 | — | — |
| 1996-08-08 | $6.73 | $7.16 | 6,804,800 | — | — |
| 1996-08-07 | $6.76 | $7.19 | 5,364,800 | — | — |
| 1996-08-06 | $6.78 | $7.22 | 6,878,400 | — | — |
| 1996-08-05 | $6.76 | $7.19 | 7,068,800 | — | — |
| 1996-08-02 | $6.79 | $7.22 | 12,462,400 | — | — |
| 1996-08-01 | $6.61 | $7.03 | 8,406,400 | — | — |
| 1996-07-31 | $6.43 | $6.84 | 7,326,400 | — | — |
| 1996-07-30 | $6.48 | $6.89 | 9,043,200 | — | — |
| 1996-07-29 | $6.27 | $6.67 | 8,289,600 | — | — |
| 1996-07-26 | $6.13 | $6.52 | 9,022,400 | — | — |
| 1996-07-25 | $6.09 | $6.48 | 12,075,200 | — | — |
| 1996-07-24 | $6.18 | $6.58 | 16,254,400 | — | — |
| 1996-07-23 | $6.33 | $6.73 | 9,492,800 | — | — |
| 1996-07-22 | $6.25 | $6.65 | 7,740,800 | — | — |
| 1996-07-19 | $6.31 | $6.72 | 9,822,400 | — | — |
| 1996-07-18 | $6.54 | $6.96 | 7,963,200 | — | — |
| 1996-07-17 | $6.44 | $6.85 | 10,819,200 | — | — |
| 1996-07-16 | $6.41 | $6.82 | 24,523,200 | — | — |
| 1996-07-15 | $6.38 | $6.78 | 9,044,800 | — | — |
| 1996-07-12 | $6.63 | $7.06 | 16,288,000 | — | — |
| 1996-07-11 | $6.50 | $6.92 | 16,228,800 | — | — |
| 1996-07-10 | $6.70 | $7.13 | 16,140,800 | — | — |
| 1996-07-09 | $6.80 | $7.23 | 30,236,800 | — | — |
| 1996-07-08 | $6.52 | $6.93 | 12,600,000 | — | — |
| 1996-07-05 | $6.64 | $7.07 | 5,672,000 | — | — |
| 1996-07-03 | $6.81 | $7.25 | 12,296,000 | — | — |
| 1996-07-02 | $6.61 | $7.03 | 7,788,800 | — | — |
| 1996-07-01 | $6.52 | $6.93 | 4,928,000 | — | — |
| 1996-06-28 | $6.42 | $6.83 | 9,721,600 | — | — |
| 1996-06-27 | $6.26 | $6.66 | 4,624,000 | — | — |
| 1996-06-26 | $6.28 | $6.68 | 5,504,000 | — | — |
| 1996-06-25 | $6.33 | $6.73 | 11,723,200 | — | — |
| 1996-06-24 | $6.44 | $6.85 | 6,251,200 | — | — |
| 1996-06-21 | $6.49 | $6.91 | 10,321,600 | — | — |
| 1996-06-20 | $6.13 | $6.53 | 8,872,000 | — | — |
| 1996-06-19 | $6.27 | $6.68 | 7,136,000 | — | — |
| 1996-06-18 | $6.38 | $6.79 | 5,196,800 | — | — |
| 1996-06-17 | $6.49 | $6.91 | 4,105,600 | — | — |
| 1996-06-14 | $6.57 | $6.99 | 3,532,800 | — | — |
| 1996-06-13 | $6.60 | $7.02 | 4,980,800 | — | — |
| 1996-06-12 | $6.73 | $7.16 | 6,416,000 | — | — |
| 1996-06-11 | $6.60 | $7.02 | 5,283,200 | — | — |
| 1996-06-10 | $6.55 | $6.97 | 3,795,200 | — | — |
| 1996-06-07 | $6.53 | $6.95 | 10,000,000 | — | — |
| 1996-06-06 | $6.52 | $6.93 | 12,459,200 | — | — |
| 1996-06-05 | $6.48 | $6.90 | 8,473,600 | — | — |
| 1996-06-04 | $6.22 | $6.61 | 5,696,000 | — | — |
| 1996-06-03 | $6.30 | $6.70 | 3,027,200 | — | — |
| 1996-05-31 | $6.27 | $6.67 | 5,004,800 | — | — |
| 1996-05-30 | $6.23 | $6.63 | 6,931,200 | — | — |
| 1996-05-29 | $6.21 | $6.61 | 9,708,800 | — | — |
| 1996-05-28 | $6.15 | $6.54 | 12,008,000 | — | — |
| 1996-05-24 | $6.34 | $6.74 | 7,545,600 | — | — |
| 1996-05-23 | $6.33 | $6.73 | 10,153,600 | — | — |
| 1996-05-22 | $6.19 | $6.58 | 18,670,400 | — | — |
| 1996-05-21 | $6.26 | $6.66 | 14,939,200 | — | — |
| 1996-05-20 | $6.01 | $6.39 | 6,801,600 | — | — |
| 1996-05-17 | $5.93 | $6.31 | 8,881,600 | — | — |
| 1996-05-16 | $5.87 | $6.24 | 11,876,800 | — | — |
| 1996-05-15 | $5.87 | $6.24 | 10,342,400 | — | — |
| 1996-05-14 | $6.03 | $6.41 | 8,332,800 | — | — |
| 1996-05-13 | $6.02 | $6.41 | 7,827,200 | — | — |
| 1996-05-10 | $5.82 | $6.19 | 6,172,800 | — | — |
| 1996-05-09 | $5.74 | $6.11 | 6,827,200 | — | — |
| 1996-05-08 | $5.85 | $6.22 | 10,968,000 | — | — |
| 1996-05-07 | $5.80 | $6.17 | 12,051,200 | — | — |
| 1996-05-06 | $5.57 | $5.92 | 5,483,200 | — | — |
| 1996-05-03 | $5.59 | $5.94 | 7,916,800 | — | — |
| 1996-05-02 | $5.47 | $5.82 | 8,828,800 | — | — |
| 1996-05-01 | $5.53 | $5.88 | 10,347,200 | — | — |
| 1996-04-30 | $5.47 | $5.82 | 6,937,600 | — | — |
| 1996-04-29 | $5.56 | $5.92 | 3,494,400 | — | — |
| 1996-04-26 | $5.53 | $5.88 | 4,556,800 | — | — |
| 1996-04-25 | $5.50 | $5.85 | 10,630,400 | — | — |
| 1996-04-24 | $5.61 | $5.97 | 7,129,600 | — | — |
| 1996-04-23 | $5.60 | $5.96 | 5,646,400 | — | — |
| 1996-04-22 | $5.64 | $6.00 | 8,900,800 | — | — |
| 1996-04-19 | $5.69 | $6.05 | 12,342,400 | — | — |
| 1996-04-18 | $5.69 | $6.05 | 12,838,400 | — | — |
| 1996-04-17 | $5.80 | $6.17 | 19,065,600 | — | — |
| 1996-04-16 | $5.52 | $5.87 | 13,417,600 | — | — |
| 1996-04-15 | $5.37 | $5.71 | 6,891,200 | — | — |
| 1996-04-12 | $5.30 | $5.63 | 4,848,000 | — | — |
| 1996-04-11 | $5.22 | $5.55 | 11,907,200 | — | — |
| 1996-04-10 | $5.15 | $5.48 | 13,667,200 | — | — |
| 1996-04-09 | $5.06 | $5.38 | 16,465,600 | — | — |
| 1996-04-08 | $5.06 | $5.38 | 11,348,800 | — | — |
| 1996-04-04 | $5.12 | $5.44 | 16,432,000 | — | — |
| 1996-04-03 | $4.98 | $5.30 | 12,940,800 | — | — |
| 1996-04-02 | $5.05 | $5.37 | 8,900,800 | — | — |
| 1996-04-01 | $5.16 | $5.49 | 11,281,600 | — | — |
| 1996-03-29 | $5.08 | $5.40 | 8,342,400 | — | — |
| 1996-03-28 | $5.16 | $5.49 | 5,843,200 | — | — |
| 1996-03-27 | $5.26 | $5.59 | 9,131,200 | — | — |
| 1996-03-26 | $5.34 | $5.68 | 10,056,000 | — | — |
| 1996-03-25 | $5.30 | $5.64 | 13,441,600 | — | — |
| 1996-03-22 | $5.16 | $5.49 | 10,187,200 | — | — |
| 1996-03-21 | $5.02 | $5.33 | 7,942,400 | — | — |
| 1996-03-20 | $4.96 | $5.28 | 7,891,200 | — | — |
| 1996-03-19 | $4.97 | $5.28 | 9,083,200 | — | — |
| 1996-03-18 | $4.98 | $5.29 | 8,780,800 | — | — |
| 1996-03-15 | $4.98 | $5.29 | 19,321,600 | — | — |
| 1996-03-14 | $4.92 | $5.23 | 20,806,400 | — | — |
| 1996-03-13 | $4.89 | $5.20 | 10,899,200 | — | — |
| 1996-03-12 | $4.72 | $5.02 | 11,529,600 | — | — |
| 1996-03-11 | $4.59 | $4.89 | 9,852,800 | — | — |
| 1996-03-08 | $4.49 | $4.78 | 12,123,200 | — | — |
| 1996-03-07 | $4.63 | $4.92 | 15,696,000 | — | — |
| 1996-03-06 | $4.54 | $4.83 | 22,336,000 | — | — |
| 1996-03-05 | $4.34 | $4.62 | 10,072,000 | — | — |
| 1996-03-04 | $4.23 | $4.50 | 7,580,800 | — | — |
| 1996-03-01 | $4.20 | $4.47 | 9,683,200 | — | — |
| 1996-02-29 | $4.06 | $4.32 | 12,088,000 | — | — |
| 1996-02-28 | $4.04 | $4.29 | 9,171,200 | — | — |
| 1996-02-27 | $4.06 | $4.32 | 11,452,800 | — | — |
| 1996-02-26 | $3.98 | $4.23 | 15,825,600 | — | — |
| 1996-02-23 | $4.06 | $4.32 | 9,232,000 | — | — |
| 1996-02-22 | $4.16 | $4.42 | 6,884,800 | — | — |
| 1996-02-21 | $4.20 | $4.46 | 10,569,600 | — | — |
| 1996-02-20 | $4.15 | $4.41 | 3,678,400 | — | — |
| 1996-02-16 | $4.20 | $4.47 | 4,833,600 | — | — |
| 1996-02-15 | $4.23 | $4.49 | 7,164,800 | — | — |
| 1996-02-14 | $4.19 | $4.45 | 6,457,600 | — | — |
| 1996-02-13 | $4.27 | $4.53 | 5,488,000 | — | — |
| 1996-02-12 | $4.29 | $4.56 | 3,478,400 | — | — |
| 1996-02-09 | $4.25 | $4.52 | 7,420,800 | — | — |
| 1996-02-08 | $4.27 | $4.54 | 5,080,000 | — | — |
| 1996-02-07 | $4.26 | $4.53 | 5,588,800 | — | — |
| 1996-02-06 | $4.22 | $4.48 | 9,115,200 | — | — |
| 1996-02-05 | $4.23 | $4.49 | 8,408,000 | — | — |
| 1996-02-02 | $4.24 | $4.51 | 10,264,000 | — | — |
| 1996-02-01 | $4.23 | $4.49 | 41,134,400 | — | — |
| 1996-01-31 | $4.36 | $4.63 | 9,726,400 | — | — |
| 1996-01-30 | $4.31 | $4.58 | 9,494,400 | — | — |
| 1996-01-29 | $4.30 | $4.57 | 4,731,200 | — | — |
| 1996-01-26 | $4.31 | $4.58 | 5,288,000 | — | — |
| 1996-01-25 | $4.31 | $4.58 | 5,620,800 | — | — |
| 1996-01-24 | $4.32 | $4.59 | 5,444,800 | — | — |
| 1996-01-23 | $4.32 | $4.59 | 3,976,000 | — | — |
| 1996-01-22 | $4.33 | $4.60 | 10,084,800 | — | — |
| 1996-01-19 | $4.30 | $4.58 | 9,075,200 | — | — |
| 1996-01-18 | $4.30 | $4.57 | 8,256,000 | — | — |
| 1996-01-17 | $4.22 | $4.48 | 6,654,400 | — | — |
| 1996-01-16 | $4.18 | $4.44 | 7,496,000 | — | — |
| 1996-01-15 | $4.13 | $4.39 | 3,432,000 | — | — |
| 1996-01-12 | $4.22 | $4.48 | 8,971,200 | — | — |
| 1996-01-11 | $4.25 | $4.52 | 11,558,400 | — | — |
| 1996-01-10 | $4.10 | $4.36 | 7,612,800 | — | — |
| 1996-01-09 | $4.12 | $4.38 | 5,937,600 | — | — |
| 1996-01-08 | $4.20 | $4.47 | 1,556,800 | — | — |
| 1996-01-05 | $4.13 | $4.39 | 5,228,800 | — | — |
| 1996-01-04 | $4.27 | $4.53 | 12,779,200 | — | — |
| 1996-01-03 | $4.31 | $4.58 | 13,633,600 | — | — |
| 1996-01-02 | $4.45 | $4.73 | 10,395,200 | — | — |