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
- 1993-06-08 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 | $8.44 | $8.44 | 376,400 | — | — |
| 1996-12-30 | $8.53 | $8.53 | 774,400 | — | — |
| 1996-12-27 | $8.14 | $8.14 | 348,800 | — | — |
| 1996-12-26 | $8.16 | $8.16 | 348,400 | — | — |
| 1996-12-24 | $7.97 | $7.97 | 298,000 | — | — |
| 1996-12-23 | $7.44 | $7.44 | 1,549,200 | — | — |
| 1996-12-20 | $7.50 | $7.50 | 770,000 | — | — |
| 1996-12-19 | $7.44 | $7.44 | 666,800 | — | — |
| 1996-12-18 | $7.38 | $7.38 | 182,000 | — | — |
| 1996-12-17 | $7.38 | $7.38 | 268,000 | — | — |
| 1996-12-16 | $7.47 | $7.47 | 184,400 | — | — |
| 1996-12-13 | $7.56 | $7.56 | 294,800 | — | — |
| 1996-12-12 | $7.78 | $7.78 | 400,800 | — | — |
| 1996-12-11 | $7.97 | $7.97 | 1,123,200 | — | — |
| 1996-12-10 | $7.69 | $7.69 | 674,000 | — | — |
| 1996-12-09 | $7.75 | $7.75 | 530,000 | — | — |
| 1996-12-06 | $8.00 | $8.00 | 378,400 | — | — |
| 1996-12-05 | $8.13 | $8.13 | 219,600 | — | — |
| 1996-12-04 | $8.25 | $8.25 | 375,200 | — | — |
| 1996-12-03 | $8.25 | $8.25 | 544,800 | — | — |
| 1996-12-02 | $8.03 | $8.03 | 864,800 | — | — |
| 1996-11-29 | $8.06 | $8.06 | 811,600 | — | — |
| 1996-11-27 | $8.22 | $8.22 | 768,400 | — | — |
| 1996-11-26 | $8.88 | $8.88 | 537,600 | — | — |
| 1996-11-25 | $9.19 | $9.19 | 3,110,000 | — | — |
| 1996-11-22 | $8.96 | $8.96 | 1,470,000 | — | — |
| 1996-11-21 | $9.08 | $9.08 | 1,831,800 | — | — |
| 1996-11-20 | $8.73 | $8.73 | 150,600 | — | — |
| 1996-11-19 | $8.70 | $8.70 | 523,200 | — | — |
| 1996-11-18 | $8.69 | $8.69 | 1,275,600 | — | — |
| 1996-11-15 | $8.29 | $8.29 | 768,000 | — | — |
| 1996-11-14 | $8.00 | $8.00 | 734,400 | — | — |
| 1996-11-13 | $8.08 | $8.08 | 253,800 | — | — |
| 1996-11-12 | $8.27 | $8.27 | 327,000 | — | — |
| 1996-11-11 | $8.42 | $8.42 | 372,000 | — | — |
| 1996-11-08 | $8.42 | $8.42 | 1,056,600 | — | — |
| 1996-11-07 | $8.33 | $8.33 | 1,009,200 | — | — |
| 1996-11-06 | $8.25 | $8.25 | 417,000 | — | — |
| 1996-11-05 | $8.25 | $8.25 | 752,400 | — | — |
| 1996-11-04 | $8.08 | $8.08 | 853,800 | — | — |
| 1996-11-01 | $8.29 | $8.29 | 711,000 | — | — |
| 1996-10-31 | $8.29 | $8.29 | 826,200 | — | — |
| 1996-10-30 | $8.33 | $8.33 | 2,135,400 | — | — |
| 1996-10-29 | $7.98 | $7.98 | 1,004,400 | — | — |
| 1996-10-28 | $8.40 | $8.40 | 888,600 | — | — |
| 1996-10-25 | $8.46 | $8.46 | 484,200 | — | — |
| 1996-10-24 | $8.77 | $8.77 | 460,800 | — | — |
| 1996-10-23 | $8.79 | $8.79 | 511,800 | — | — |
| 1996-10-22 | $8.98 | $8.98 | 614,400 | — | — |
| 1996-10-21 | $9.15 | $9.15 | 1,892,400 | — | — |
| 1996-10-18 | $8.48 | $8.48 | 439,200 | — | — |
| 1996-10-17 | $8.48 | $8.48 | 373,800 | — | — |
| 1996-10-16 | $8.58 | $8.58 | 350,400 | — | — |
| 1996-10-15 | $8.63 | $8.62 | 574,800 | — | — |
| 1996-10-14 | $8.71 | $8.71 | 546,600 | — | — |
| 1996-10-11 | $8.64 | $8.64 | 1,924,200 | — | — |
| 1996-10-10 | $8.33 | $8.33 | 452,400 | — | — |
| 1996-10-09 | $8.38 | $8.37 | 415,200 | — | — |
| 1996-10-08 | $8.69 | $8.69 | 474,600 | — | — |
| 1996-10-07 | $8.88 | $8.88 | 468,600 | — | — |
| 1996-10-04 | $9.10 | $9.10 | 1,170,000 | — | — |
| 1996-10-03 | $8.79 | $8.79 | 934,800 | — | — |
| 1996-10-02 | $8.75 | $8.75 | 188,400 | — | — |
| 1996-10-01 | $8.67 | $8.67 | 544,800 | — | — |
| 1996-09-30 | $8.75 | $8.75 | 2,034,000 | — | — |
| 1996-09-27 | $8.46 | $8.46 | 444,600 | — | — |
| 1996-09-26 | $8.42 | $8.42 | 351,000 | — | — |
| 1996-09-25 | $8.38 | $8.37 | 682,200 | — | — |
| 1996-09-24 | $8.21 | $8.21 | 402,000 | — | — |
| 1996-09-23 | $8.25 | $8.25 | 190,200 | — | — |
| 1996-09-20 | $8.35 | $8.35 | 295,200 | — | — |
| 1996-09-19 | $8.13 | $8.13 | 153,000 | — | — |
| 1996-09-18 | $8.25 | $8.25 | 263,400 | — | — |
| 1996-09-17 | $8.50 | $8.50 | 1,185,000 | — | — |
| 1996-09-16 | $8.54 | $8.54 | 1,345,200 | — | — |
| 1996-09-13 | $8.38 | $8.37 | 866,400 | — | — |
| 1996-09-12 | $8.13 | $8.13 | 1,392,600 | — | — |
| 1996-09-11 | $7.79 | $7.79 | 266,400 | — | — |
| 1996-09-10 | $7.71 | $7.71 | 142,200 | — | — |
| 1996-09-09 | $7.75 | $7.75 | 547,800 | — | — |
| 1996-09-06 | $7.90 | $7.90 | 883,800 | — | — |
| 1996-09-05 | $7.58 | $7.58 | 496,200 | — | — |
| 1996-09-04 | $7.71 | $7.71 | 355,200 | — | — |
| 1996-09-03 | $7.42 | $7.42 | 336,000 | — | — |
| 1996-08-30 | $7.54 | $7.54 | 292,800 | — | — |
| 1996-08-29 | $7.54 | $7.54 | 375,600 | — | — |
| 1996-08-28 | $7.79 | $7.79 | 300,600 | — | — |
| 1996-08-27 | $7.75 | $7.75 | 468,000 | — | — |
| 1996-08-26 | $7.63 | $7.63 | 1,879,800 | — | — |
| 1996-08-23 | $7.58 | $7.58 | 1,901,400 | — | — |
| 1996-08-22 | $7.46 | $7.46 | 1,491,000 | — | — |
| 1996-08-21 | $6.83 | $6.83 | 630,000 | — | — |
| 1996-08-20 | $6.81 | $6.81 | 811,800 | — | — |
| 1996-08-19 | $6.75 | $6.75 | 1,354,800 | — | — |
| 1996-08-16 | $6.75 | $6.75 | 1,740,600 | — | — |
| 1996-08-15 | $6.71 | $6.71 | 823,800 | — | — |
| 1996-08-14 | $7.00 | $7.00 | 508,800 | — | — |
| 1996-08-13 | $7.25 | $7.25 | 666,000 | — | — |
| 1996-08-12 | $7.35 | $7.35 | 971,400 | — | — |
| 1996-08-09 | $7.29 | $7.29 | 778,800 | — | — |
| 1996-08-08 | $7.38 | $7.38 | 325,800 | — | — |
| 1996-08-07 | $7.54 | $7.54 | 389,400 | — | — |
| 1996-08-06 | $7.40 | $7.40 | 472,800 | — | — |
| 1996-08-05 | $7.50 | $7.50 | 418,800 | — | — |
| 1996-08-02 | $7.63 | $7.63 | 2,521,800 | — | — |
| 1996-08-01 | $7.54 | $7.54 | 2,095,800 | — | — |
| 1996-07-31 | $7.17 | $7.17 | 2,797,200 | — | — |
| 1996-07-30 | $7.00 | $7.00 | 472,800 | — | — |
| 1996-07-29 | $7.04 | $7.04 | 399,600 | — | — |
| 1996-07-26 | $6.98 | $6.98 | 1,866,600 | — | — |
| 1996-07-25 | $6.75 | $6.75 | 1,221,600 | — | — |
| 1996-07-24 | $6.67 | $6.67 | 1,216,800 | — | — |
| 1996-07-23 | $6.75 | $6.75 | 961,800 | — | — |
| 1996-07-22 | $6.88 | $6.88 | 871,800 | — | — |
| 1996-07-19 | $7.21 | $7.21 | 255,000 | — | — |
| 1996-07-18 | $7.42 | $7.42 | 558,000 | — | — |
| 1996-07-17 | $7.35 | $7.35 | 1,061,400 | — | — |
| 1996-07-16 | $7.27 | $7.27 | 3,232,200 | — | — |
| 1996-07-15 | $6.71 | $6.71 | 1,068,600 | — | — |
| 1996-07-12 | $7.13 | $7.12 | 561,600 | — | — |
| 1996-07-11 | $7.67 | $7.67 | 1,541,400 | — | — |
| 1996-07-10 | $7.98 | $7.98 | 276,000 | — | — |
| 1996-07-09 | $7.90 | $7.90 | 174,600 | — | — |
| 1996-07-08 | $8.04 | $8.04 | 601,200 | — | — |
| 1996-07-05 | $8.00 | $8.00 | 177,000 | — | — |
| 1996-07-03 | $8.38 | $8.37 | 244,800 | — | — |
| 1996-07-02 | $8.33 | $8.33 | 858,600 | — | — |
| 1996-07-01 | $8.04 | $8.04 | 136,800 | — | — |
| 1996-06-28 | $8.13 | $8.13 | 406,200 | — | — |
| 1996-06-27 | $8.08 | $8.08 | 763,200 | — | — |
| 1996-06-26 | $7.79 | $7.79 | 307,800 | — | — |
| 1996-06-25 | $8.21 | $8.21 | 360,600 | — | — |
| 1996-06-24 | $8.00 | $8.00 | 1,278,600 | — | — |
| 1996-06-21 | $7.77 | $7.77 | 1,165,200 | — | — |
| 1996-06-20 | $7.46 | $7.46 | 212,400 | — | — |
| 1996-06-19 | $7.50 | $7.50 | 1,741,800 | — | — |
| 1996-06-18 | $7.46 | $7.46 | 218,400 | — | — |
| 1996-06-17 | $7.46 | $7.46 | 892,200 | — | — |
| 1996-06-14 | $7.75 | $7.75 | 343,200 | — | — |
| 1996-06-13 | $7.98 | $7.98 | 150,600 | — | — |
| 1996-06-12 | $7.96 | $7.96 | 355,800 | — | — |
| 1996-06-11 | $8.02 | $8.02 | 214,200 | — | — |
| 1996-06-10 | $8.04 | $8.04 | 292,800 | — | — |
| 1996-06-07 | $8.13 | $8.13 | 358,200 | — | — |
| 1996-06-06 | $8.38 | $8.37 | 381,600 | — | — |
| 1996-06-05 | $8.29 | $8.29 | 659,400 | — | — |
| 1996-06-04 | $8.06 | $8.06 | 57,000 | — | — |
| 1996-06-03 | $8.00 | $8.00 | 413,400 | — | — |
| 1996-05-31 | $8.21 | $8.21 | 675,000 | — | — |
| 1996-05-30 | $8.08 | $8.08 | 825,000 | — | — |
| 1996-05-29 | $8.25 | $8.25 | 161,400 | — | — |
| 1996-05-28 | $8.29 | $8.29 | 648,600 | — | — |
| 1996-05-24 | $8.29 | $8.29 | 300,000 | — | — |
| 1996-05-23 | $8.33 | $8.33 | 289,200 | — | — |
| 1996-05-22 | $8.75 | $8.75 | 878,400 | — | — |
| 1996-05-21 | $8.67 | $8.67 | 438,600 | — | — |
| 1996-05-20 | $8.48 | $8.48 | 684,600 | — | — |
| 1996-05-17 | $8.48 | $8.48 | 376,200 | — | — |
| 1996-05-16 | $8.42 | $8.42 | 322,200 | — | — |
| 1996-05-15 | $8.58 | $8.58 | 747,600 | — | — |
| 1996-05-14 | $8.58 | $8.58 | 747,600 | — | — |
| 1996-05-13 | $8.46 | $8.46 | 1,523,400 | — | — |
| 1996-05-10 | $8.54 | $8.54 | 1,899,600 | — | — |
| 1996-05-09 | $8.21 | $8.21 | 633,600 | — | — |
| 1996-05-08 | $7.90 | $7.90 | 1,323,600 | — | — |
| 1996-05-07 | $7.90 | $7.90 | 247,200 | — | — |
| 1996-05-06 | $7.93 | $7.93 | 954,600 | — | — |
| 1996-05-03 | $7.90 | $7.90 | 465,600 | — | — |
| 1996-05-02 | $7.88 | $7.87 | 5,655,600 | — | — |
| 1996-05-01 | $7.88 | $7.87 | 1,522,200 | — | — |
| 1996-04-30 | $8.22 | $8.22 | 1,529,400 | — | — |
| 1996-04-29 | $8.06 | $8.06 | 1,705,800 | — | — |
| 1996-04-26 | $7.96 | $7.96 | 2,107,800 | — | — |
| 1996-04-25 | $7.96 | $7.96 | 1,204,800 | — | — |
| 1996-04-24 | $7.54 | $7.54 | 1,945,200 | — | — |
| 1996-04-23 | $7.96 | $7.96 | 1,428,000 | — | — |
| 1996-04-22 | $7.13 | $7.12 | 282,600 | — | — |
| 1996-04-19 | $7.00 | $7.00 | 586,800 | — | — |
| 1996-04-18 | $6.67 | $6.67 | 431,400 | — | — |
| 1996-04-17 | $6.58 | $6.58 | 1,690,800 | — | — |
| 1996-04-16 | $6.96 | $6.96 | 45,600 | — | — |
| 1996-04-15 | $6.83 | $6.83 | 643,800 | — | — |
| 1996-04-12 | $6.75 | $6.75 | 360,000 | — | — |
| 1996-04-11 | $7.04 | $7.04 | 2,109,600 | — | — |
| 1996-04-10 | $6.88 | $6.88 | 1,455,000 | — | — |
| 1996-04-09 | $6.63 | $6.62 | 474,600 | — | — |
| 1996-04-08 | $6.54 | $6.54 | 2,709,600 | — | — |
| 1996-04-04 | $6.75 | $6.75 | 338,400 | — | — |
| 1996-04-03 | $6.90 | $6.90 | 180,600 | — | — |
| 1996-04-02 | $7.08 | $7.08 | 791,400 | — | — |
| 1996-04-01 | $7.17 | $7.17 | 1,497,600 | — | — |
| 1996-03-29 | $7.44 | $7.44 | 3,548,400 | — | — |
| 1996-03-28 | $6.70 | $6.70 | 1,812,600 | — | — |
| 1996-03-27 | $6.67 | $6.67 | 1,557,600 | — | — |
| 1996-03-26 | $6.21 | $6.21 | 676,200 | — | — |
| 1996-03-25 | $6.13 | $6.12 | 576,000 | — | — |
| 1996-03-22 | $6.11 | $6.11 | 635,400 | — | — |
| 1996-03-21 | $6.10 | $6.10 | 389,700 | — | — |
| 1996-03-20 | $6.08 | $6.08 | 478,800 | — | — |
| 1996-03-19 | $6.11 | $6.11 | 1,555,200 | — | — |
| 1996-03-18 | $6.10 | $6.10 | 4,543,200 | — | — |
| 1996-03-15 | $6.21 | $6.21 | 614,700 | — | — |
| 1996-03-14 | $6.44 | $6.44 | 1,611,000 | — | — |
| 1996-03-13 | $6.19 | $6.19 | 445,500 | — | — |
| 1996-03-12 | $6.03 | $6.03 | 2,571,300 | — | — |
| 1996-03-11 | $5.94 | $5.94 | 2,646,000 | — | — |
| 1996-03-08 | $5.51 | $5.51 | 1,364,400 | — | — |
| 1996-03-07 | $5.76 | $5.76 | 927,000 | — | — |
| 1996-03-06 | $5.76 | $5.76 | 569,700 | — | — |
| 1996-03-05 | $5.72 | $5.72 | 1,724,400 | — | — |
| 1996-03-04 | $5.75 | $5.75 | 879,300 | — | — |
| 1996-03-01 | $5.69 | $5.69 | 3,211,200 | — | — |
| 1996-02-29 | $5.72 | $5.72 | 5,323,500 | — | — |
| 1996-02-28 | $5.81 | $5.81 | 1,486,800 | — | — |
| 1996-02-27 | $5.89 | $5.89 | 512,100 | — | — |
| 1996-02-26 | $5.86 | $5.86 | 2,041,200 | — | — |
| 1996-02-23 | $6.03 | $6.03 | 2,758,500 | — | — |
| 1996-02-22 | $5.86 | $5.86 | 3,414,600 | — | — |
| 1996-02-21 | $5.42 | $5.42 | 251,100 | — | — |
| 1996-02-20 | $5.39 | $5.39 | 1,271,700 | — | — |
| 1996-02-16 | $5.31 | $5.31 | 327,600 | — | — |
| 1996-02-15 | $5.36 | $5.36 | 328,500 | — | — |
| 1996-02-14 | $5.29 | $5.29 | 701,100 | — | — |
| 1996-02-13 | $5.31 | $5.31 | 1,578,600 | — | — |
| 1996-02-12 | $5.31 | $5.31 | 3,189,600 | — | — |
| 1996-02-09 | $5.11 | $5.11 | 197,100 | — | — |
| 1996-02-08 | $5.11 | $5.11 | 961,200 | — | — |
| 1996-02-07 | $5.08 | $5.08 | 2,243,700 | — | — |
| 1996-02-06 | $5.22 | $5.22 | 1,602,900 | — | — |
| 1996-02-05 | $5.14 | $5.14 | 2,540,700 | — | — |
| 1996-02-02 | $4.97 | $4.97 | 3,846,600 | — | — |
| 1996-02-01 | $4.56 | $4.56 | 1,090,800 | — | — |
| 1996-01-31 | $4.64 | $4.64 | 558,000 | — | — |
| 1996-01-30 | $4.67 | $4.67 | 254,700 | — | — |
| 1996-01-29 | $4.69 | $4.69 | 479,700 | — | — |
| 1996-01-26 | $4.72 | $4.72 | 716,400 | — | — |
| 1996-01-25 | $4.67 | $4.67 | 472,500 | — | — |
| 1996-01-24 | $4.61 | $4.61 | 1,113,300 | — | — |
| 1996-01-23 | $4.49 | $4.49 | 991,800 | — | — |
| 1996-01-22 | $4.47 | $4.47 | 842,400 | — | — |
| 1996-01-19 | $4.50 | $4.50 | 1,067,400 | — | — |
| 1996-01-18 | $4.56 | $4.56 | 244,800 | — | — |
| 1996-01-17 | $4.53 | $4.53 | 862,200 | — | — |
| 1996-01-16 | $4.64 | $4.64 | 1,060,200 | — | — |
| 1996-01-15 | $4.51 | $4.51 | 1,126,800 | — | — |
| 1996-01-12 | $4.67 | $4.67 | 610,200 | — | — |
| 1996-01-11 | $4.61 | $4.61 | 982,800 | — | — |
| 1996-01-10 | $4.44 | $4.44 | 1,416,600 | — | — |
| 1996-01-09 | $4.50 | $4.50 | 695,700 | — | — |
| 1996-01-08 | $4.53 | $4.53 | 223,200 | — | — |
| 1996-01-05 | $4.49 | $4.49 | 569,700 | — | — |
| 1996-01-04 | $4.31 | $4.31 | 1,310,400 | — | — |
| 1996-01-03 | $4.53 | $4.53 | 746,100 | — | — |
| 1996-01-02 | $4.51 | $4.51 | 626,400 | — | — |