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
- 1992-06-16 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 | $7.25 | $7.44 | 246,000 | — | — |
| 1996-12-30 | $7.25 | $7.44 | 202,500 | — | — |
| 1996-12-27 | $7.25 | $7.44 | 147,200 | — | — |
| 1996-12-26 | $7.31 | $7.51 | 99,100 | — | — |
| 1996-12-24 | $7.50 | $7.70 | 145,300 | — | — |
| 1996-12-23 | $7.44 | $7.63 | 128,500 | — | — |
| 1996-12-20 | $7.44 | $7.63 | 157,600 | — | — |
| 1996-12-19 | $7.38 | $7.57 | 111,000 | — | — |
| 1996-12-18 | $7.19 | $7.38 | 183,100 | — | — |
| 1996-12-17 | $7.25 | $7.44 | 189,100 | — | — |
| 1996-12-16 | $7.44 | $7.63 | 108,600 | — | — |
| 1996-12-13 | $7.69 | $7.89 | 119,300 | — | — |
| 1996-12-12 | $7.63 | $7.83 | 175,700 | — | — |
| 1996-12-11 | $7.56 | $7.76 | 115,100 | — | — |
| 1996-12-10 | $7.73 | $7.94 | 313,200 | — | — |
| 1996-12-09 | $7.63 | $7.83 | 369,700 | — | — |
| 1996-12-06 | $7.38 | $7.57 | 149,900 | — | — |
| 1996-12-05 | $7.75 | $7.96 | 317,000 | — | — |
| 1996-12-04 | $7.44 | $7.63 | 88,200 | — | — |
| 1996-12-03 | $7.31 | $7.51 | 333,100 | — | — |
| 1996-12-02 | $7.38 | $7.57 | 72,700 | — | — |
| 1996-11-29 | $7.25 | $7.44 | 30,000 | — | — |
| 1996-11-27 | $7.31 | $7.51 | 87,300 | — | — |
| 1996-11-26 | $7.50 | $7.70 | 181,200 | — | — |
| 1996-11-25 | $7.63 | $7.83 | 148,100 | — | — |
| 1996-11-22 | $7.73 | $7.94 | 100,100 | — | — |
| 1996-11-21 | $7.81 | $8.02 | 105,100 | — | — |
| 1996-11-20 | $7.81 | $8.02 | 243,300 | — | — |
| 1996-11-19 | $7.56 | $7.76 | 169,600 | — | — |
| 1996-11-18 | $7.53 | $7.73 | 87,900 | — | — |
| 1996-11-15 | $7.52 | $7.71 | 246,200 | — | — |
| 1996-11-14 | $7.38 | $7.57 | 74,800 | — | — |
| 1996-11-13 | $7.44 | $7.63 | 35,300 | — | — |
| 1996-11-12 | $7.50 | $7.70 | 120,400 | — | — |
| 1996-11-11 | $7.50 | $7.70 | 89,200 | — | — |
| 1996-11-08 | $7.44 | $7.63 | 98,000 | — | — |
| 1996-11-07 | $7.44 | $7.63 | 115,400 | — | — |
| 1996-11-06 | $7.44 | $7.63 | 49,000 | — | — |
| 1996-11-05 | $7.50 | $7.70 | 228,100 | — | — |
| 1996-11-04 | $7.56 | $7.76 | 178,000 | — | — |
| 1996-11-01 | $7.25 | $7.44 | 131,700 | — | — |
| 1996-10-31 | $7.13 | $7.31 | 82,700 | — | — |
| 1996-10-30 | $7.19 | $7.38 | 245,500 | — | — |
| 1996-10-29 | $6.75 | $6.93 | 475,800 | — | — |
| 1996-10-28 | $6.94 | $7.12 | 112,100 | — | — |
| 1996-10-25 | $7.13 | $7.31 | 133,700 | — | — |
| 1996-10-24 | $7.00 | $7.19 | 306,900 | — | — |
| 1996-10-23 | $6.63 | $6.80 | 82,600 | — | — |
| 1996-10-22 | $6.75 | $6.93 | 189,900 | — | — |
| 1996-10-21 | $7.13 | $7.31 | 83,600 | — | — |
| 1996-10-18 | $7.06 | $7.25 | 140,800 | — | — |
| 1996-10-17 | $7.19 | $7.38 | 127,500 | — | — |
| 1996-10-16 | $7.00 | $7.19 | 222,100 | — | — |
| 1996-10-15 | $7.13 | $7.31 | 232,600 | — | — |
| 1996-10-14 | $7.06 | $7.25 | 238,100 | — | — |
| 1996-10-11 | $6.94 | $7.12 | 202,600 | — | — |
| 1996-10-10 | $7.13 | $7.31 | 61,200 | — | — |
| 1996-10-09 | $7.13 | $7.31 | 169,300 | — | — |
| 1996-10-08 | $7.25 | $7.44 | 173,100 | — | — |
| 1996-10-07 | $7.31 | $7.51 | 100,700 | — | — |
| 1996-10-04 | $7.44 | $7.63 | 408,000 | — | — |
| 1996-10-03 | $7.31 | $7.51 | 331,600 | — | — |
| 1996-10-02 | $7.44 | $7.63 | 405,100 | — | — |
| 1996-10-01 | $7.50 | $7.70 | 196,600 | — | — |
| 1996-09-30 | $7.56 | $7.76 | 105,100 | — | — |
| 1996-09-27 | $7.44 | $7.63 | 149,200 | — | — |
| 1996-09-26 | $7.63 | $7.83 | 245,900 | — | — |
| 1996-09-25 | $7.56 | $7.76 | 135,500 | — | — |
| 1996-09-24 | $7.69 | $7.89 | 354,700 | — | — |
| 1996-09-23 | $7.88 | $8.08 | 79,400 | — | — |
| 1996-09-20 | $7.81 | $8.02 | 137,400 | — | — |
| 1996-09-19 | $8.00 | $8.21 | 144,700 | — | — |
| 1996-09-18 | $8.06 | $8.28 | 173,500 | — | — |
| 1996-09-17 | $7.88 | $8.08 | 191,600 | — | — |
| 1996-09-16 | $7.69 | $7.89 | 330,300 | — | — |
| 1996-09-13 | $7.75 | $7.96 | 300,600 | — | — |
| 1996-09-12 | $7.69 | $7.89 | 68,400 | — | — |
| 1996-09-11 | $7.88 | $8.08 | 125,800 | — | — |
| 1996-09-10 | $8.00 | $8.21 | 148,400 | — | — |
| 1996-09-09 | $8.13 | $8.34 | 217,900 | — | — |
| 1996-09-06 | $8.56 | $8.79 | 619,300 | — | — |
| 1996-09-05 | $8.56 | $8.79 | 586,000 | — | — |
| 1996-09-04 | $7.81 | $8.02 | 173,800 | — | — |
| 1996-09-03 | $7.56 | $7.76 | 65,700 | — | — |
| 1996-08-30 | $7.81 | $8.02 | 86,800 | — | — |
| 1996-08-29 | $7.88 | $8.08 | 31,400 | — | — |
| 1996-08-28 | $8.00 | $8.21 | 120,600 | — | — |
| 1996-08-27 | $7.91 | $8.12 | 165,200 | — | — |
| 1996-08-26 | $7.94 | $8.15 | 39,900 | — | — |
| 1996-08-23 | $8.03 | $8.24 | 102,000 | — | — |
| 1996-08-22 | $8.00 | $8.21 | 164,500 | — | — |
| 1996-08-21 | $7.88 | $8.08 | 230,800 | — | — |
| 1996-08-20 | $7.94 | $8.15 | 72,100 | — | — |
| 1996-08-19 | $7.88 | $8.08 | 44,600 | — | — |
| 1996-08-16 | $7.94 | $8.15 | 129,200 | — | — |
| 1996-08-15 | $7.95 | $8.16 | 91,600 | — | — |
| 1996-08-14 | $7.88 | $8.08 | 107,400 | — | — |
| 1996-08-13 | $8.13 | $8.34 | 316,500 | — | — |
| 1996-08-12 | $8.16 | $8.37 | 89,400 | — | — |
| 1996-08-09 | $8.25 | $8.47 | 43,200 | — | — |
| 1996-08-08 | $8.25 | $8.47 | 72,200 | — | — |
| 1996-08-07 | $8.38 | $8.60 | 106,300 | — | — |
| 1996-08-06 | $8.38 | $8.60 | 46,000 | — | — |
| 1996-08-05 | $8.38 | $8.60 | 125,600 | — | — |
| 1996-08-02 | $8.25 | $8.47 | 273,300 | — | — |
| 1996-08-01 | $8.00 | $8.21 | 37,900 | — | — |
| 1996-07-31 | $8.00 | $8.21 | 129,000 | — | — |
| 1996-07-30 | $8.19 | $8.40 | 164,500 | — | — |
| 1996-07-29 | $7.88 | $8.08 | 55,900 | — | — |
| 1996-07-26 | $7.75 | $7.96 | 89,000 | — | — |
| 1996-07-25 | $7.81 | $8.02 | 85,500 | — | — |
| 1996-07-24 | $7.69 | $7.89 | 174,300 | — | — |
| 1996-07-23 | $8.06 | $8.28 | 493,100 | — | — |
| 1996-07-22 | $8.00 | $8.21 | 85,200 | — | — |
| 1996-07-19 | $8.00 | $8.21 | 151,000 | — | — |
| 1996-07-18 | $8.13 | $8.34 | 102,200 | — | — |
| 1996-07-17 | $8.06 | $8.28 | 196,600 | — | — |
| 1996-07-16 | $8.19 | $8.40 | 506,800 | — | — |
| 1996-07-15 | $8.50 | $8.73 | 192,900 | — | — |
| 1996-07-12 | $8.50 | $8.73 | 149,900 | — | — |
| 1996-07-11 | $8.63 | $8.85 | 350,000 | — | — |
| 1996-07-10 | $8.69 | $8.92 | 112,500 | — | — |
| 1996-07-09 | $8.88 | $9.11 | 297,700 | — | — |
| 1996-07-08 | $9.13 | $9.37 | 413,700 | — | — |
| 1996-07-05 | $8.56 | $8.79 | 32,800 | — | — |
| 1996-07-03 | $8.75 | $8.98 | 73,300 | — | — |
| 1996-07-02 | $8.81 | $9.05 | 363,300 | — | — |
| 1996-07-01 | $8.94 | $9.17 | 142,600 | — | — |
| 1996-06-28 | $9.38 | $9.62 | 1,053,100 | — | — |
| 1996-06-27 | $9.50 | $9.75 | 1,174,900 | — | — |
| 1996-06-26 | $8.69 | $8.92 | 517,000 | — | — |
| 1996-06-25 | $8.88 | $9.11 | 1,125,200 | — | — |
| 1996-06-24 | $8.34 | $8.56 | 287,700 | — | — |
| 1996-06-21 | $8.00 | $8.21 | 208,800 | — | — |
| 1996-06-20 | $7.94 | $8.15 | 129,900 | — | — |
| 1996-06-19 | $8.25 | $8.47 | 124,600 | — | — |
| 1996-06-18 | $8.38 | $8.60 | 89,000 | — | — |
| 1996-06-17 | $8.63 | $8.85 | 121,400 | — | — |
| 1996-06-14 | $8.69 | $8.92 | 224,400 | — | — |
| 1996-06-13 | $8.69 | $8.92 | 322,100 | — | — |
| 1996-06-12 | $8.56 | $8.79 | 151,500 | — | — |
| 1996-06-11 | $8.56 | $8.79 | 192,500 | — | — |
| 1996-06-10 | $8.50 | $8.73 | 335,800 | — | — |
| 1996-06-07 | $8.50 | $8.73 | 277,200 | — | — |
| 1996-06-06 | $8.63 | $8.85 | 304,000 | — | — |
| 1996-06-05 | $8.69 | $8.92 | 152,100 | — | — |
| 1996-06-04 | $8.75 | $8.98 | 148,200 | — | — |
| 1996-06-03 | $8.75 | $8.98 | 146,500 | — | — |
| 1996-05-31 | $8.69 | $8.92 | 277,400 | — | — |
| 1996-05-30 | $8.75 | $8.98 | 423,500 | — | — |
| 1996-05-29 | $8.63 | $8.85 | 251,400 | — | — |
| 1996-05-28 | $8.56 | $8.79 | 570,000 | — | — |
| 1996-05-24 | $8.88 | $9.11 | 403,700 | — | — |
| 1996-05-23 | $8.94 | $9.17 | 2,557,900 | — | — |
| 1996-05-22 | $7.88 | $8.08 | 150,500 | — | — |
| 1996-05-21 | $7.69 | $7.89 | 173,000 | — | — |
| 1996-05-20 | $7.75 | $7.96 | 176,400 | — | — |
| 1996-05-17 | $7.94 | $8.15 | 196,200 | — | — |
| 1996-05-16 | $8.00 | $8.21 | 328,900 | — | — |
| 1996-05-15 | $8.00 | $8.21 | 414,600 | — | — |
| 1996-05-14 | $7.91 | $8.12 | 452,600 | — | — |
| 1996-05-13 | $7.88 | $8.08 | 554,200 | — | — |
| 1996-05-10 | $8.13 | $8.34 | 153,500 | — | — |
| 1996-05-09 | $8.00 | $8.21 | 172,100 | — | — |
| 1996-05-08 | $7.94 | $8.15 | 162,700 | — | — |
| 1996-05-07 | $7.94 | $8.15 | 370,700 | — | — |
| 1996-05-06 | $8.13 | $8.34 | 223,300 | — | — |
| 1996-05-03 | $8.25 | $8.47 | 607,700 | — | — |
| 1996-05-02 | $8.38 | $8.60 | 1,841,200 | — | — |
| 1996-05-01 | $9.13 | $9.37 | 2,495,600 | — | — |
| 1996-04-30 | $8.13 | $8.34 | 499,500 | — | — |
| 1996-04-29 | $8.13 | $8.34 | 1,047,500 | — | — |
| 1996-04-26 | $7.88 | $8.08 | 1,569,200 | — | — |
| 1996-04-25 | $6.56 | $6.74 | 133,800 | — | — |
| 1996-04-24 | $6.50 | $6.67 | 177,400 | — | — |
| 1996-04-23 | $6.50 | $6.67 | 89,300 | — | — |
| 1996-04-22 | $6.63 | $6.80 | 108,600 | — | — |
| 1996-04-19 | $6.75 | $6.93 | 98,100 | — | — |
| 1996-04-18 | $6.75 | $6.93 | 91,200 | — | — |
| 1996-04-17 | $6.75 | $6.93 | 252,300 | — | — |
| 1996-04-16 | $6.75 | $6.93 | 206,100 | — | — |
| 1996-04-15 | $6.50 | $6.67 | 580,600 | — | — |
| 1996-04-12 | $6.56 | $6.74 | 146,800 | — | — |
| 1996-04-11 | $6.63 | $6.80 | 1,990,900 | — | — |
| 1996-04-10 | $6.50 | $6.67 | 379,700 | — | — |
| 1996-04-09 | $6.31 | $6.48 | 186,700 | — | — |
| 1996-04-08 | $6.31 | $6.48 | 148,300 | — | — |
| 1996-04-04 | $6.38 | $6.54 | 113,600 | — | — |
| 1996-04-03 | $6.31 | $6.48 | 617,100 | — | — |
| 1996-04-02 | $6.38 | $6.54 | 332,200 | — | — |
| 1996-04-01 | $6.38 | $6.54 | 173,600 | — | — |
| 1996-03-29 | $6.38 | $6.54 | 164,500 | — | — |
| 1996-03-28 | $6.44 | $6.61 | 115,500 | — | — |
| 1996-03-27 | $6.25 | $6.42 | 312,500 | — | — |
| 1996-03-26 | $6.69 | $6.86 | 146,300 | — | — |
| 1996-03-25 | $6.88 | $7.06 | 403,600 | — | — |
| 1996-03-22 | $6.36 | $6.53 | 202,400 | — | — |
| 1996-03-21 | $6.25 | $6.42 | 242,700 | — | — |
| 1996-03-20 | $6.06 | $6.22 | 168,600 | — | — |
| 1996-03-19 | $6.06 | $6.22 | 249,500 | — | — |
| 1996-03-18 | $5.94 | $6.09 | 215,500 | — | — |
| 1996-03-15 | $5.88 | $6.03 | 101,000 | — | — |
| 1996-03-14 | $6.00 | $6.16 | 148,800 | — | — |
| 1996-03-13 | $6.06 | $6.22 | 43,400 | — | — |
| 1996-03-12 | $6.13 | $6.29 | 69,800 | — | — |
| 1996-03-11 | $6.13 | $6.29 | 75,800 | — | — |
| 1996-03-08 | $6.13 | $6.29 | 218,600 | — | — |
| 1996-03-07 | $6.38 | $6.54 | 96,200 | — | — |
| 1996-03-06 | $6.38 | $6.54 | 237,100 | — | — |
| 1996-03-05 | $6.38 | $6.54 | 337,200 | — | — |
| 1996-03-04 | $6.13 | $6.29 | 135,700 | — | — |
| 1996-03-01 | $5.88 | $6.03 | 392,300 | — | — |
| 1996-02-29 | $6.05 | $6.21 | 305,600 | — | — |
| 1996-02-28 | $6.19 | $6.35 | 52,900 | — | — |
| 1996-02-27 | $6.25 | $6.42 | 69,700 | — | — |
| 1996-02-26 | $6.38 | $6.54 | 177,200 | — | — |
| 1996-02-23 | $6.50 | $6.67 | 148,700 | — | — |
| 1996-02-22 | $6.50 | $6.67 | 231,900 | — | — |
| 1996-02-21 | $6.50 | $6.67 | 173,400 | — | — |
| 1996-02-20 | $6.50 | $6.67 | 381,000 | — | — |
| 1996-02-16 | $6.75 | $6.93 | 164,000 | — | — |
| 1996-02-15 | $6.75 | $6.93 | 166,000 | — | — |
| 1996-02-14 | $6.72 | $6.87 | 237,700 | — | — |
| 1996-02-13 | $6.38 | $6.52 | 114,500 | — | — |
| 1996-02-12 | $6.31 | $6.46 | 48,700 | — | — |
| 1996-02-09 | $6.31 | $6.46 | 160,600 | — | — |
| 1996-02-08 | $6.44 | $6.58 | 190,300 | — | — |
| 1996-02-07 | $6.56 | $6.71 | 303,700 | — | — |
| 1996-02-06 | $6.75 | $6.90 | 159,500 | — | — |
| 1996-02-05 | $6.63 | $6.78 | 128,800 | — | — |
| 1996-02-02 | $6.88 | $7.03 | 105,400 | — | — |
| 1996-02-01 | $6.88 | $7.03 | 113,600 | — | — |
| 1996-01-31 | $6.63 | $6.78 | 312,800 | — | — |
| 1996-01-30 | $6.88 | $7.03 | 725,100 | — | — |
| 1996-01-29 | $6.25 | $6.39 | 187,200 | — | — |
| 1996-01-26 | $6.06 | $6.20 | 326,500 | — | — |
| 1996-01-25 | $6.06 | $6.20 | 202,500 | — | — |
| 1996-01-24 | $5.88 | $6.01 | 153,700 | — | — |
| 1996-01-23 | $5.88 | $6.01 | 322,800 | — | — |
| 1996-01-22 | $5.81 | $5.94 | 166,800 | — | — |
| 1996-01-19 | $5.94 | $6.07 | 304,400 | — | — |
| 1996-01-18 | $5.81 | $5.94 | 50,400 | — | — |
| 1996-01-17 | $5.81 | $5.94 | 114,000 | — | — |
| 1996-01-16 | $5.88 | $6.01 | 152,600 | — | — |
| 1996-01-15 | $5.94 | $6.07 | 179,600 | — | — |
| 1996-01-12 | $5.94 | $6.07 | 386,400 | — | — |
| 1996-01-11 | $6.00 | $6.14 | 275,800 | — | — |
| 1996-01-10 | $6.00 | $6.14 | 319,100 | — | — |
| 1996-01-09 | $6.00 | $6.14 | 193,700 | — | — |
| 1996-01-08 | $6.31 | $6.46 | 61,800 | — | — |
| 1996-01-05 | $6.25 | $6.39 | 1,041,200 | — | — |
| 1996-01-04 | $5.94 | $6.07 | 220,700 | — | — |
| 1996-01-03 | $5.88 | $6.01 | 170,900 | — | — |
| 1996-01-02 | $5.72 | $5.85 | 335,600 | — | — |