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
- 1980-10-24 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 | $8.25 | $16.14 | 47,100 | — | — |
| 1996-12-30 | $8.38 | $16.39 | 72,000 | — | — |
| 1996-12-27 | $8.50 | $16.63 | 43,500 | — | — |
| 1996-12-26 | $8.50 | $16.50 | 47,900 | — | — |
| 1996-12-24 | $8.50 | $16.50 | 23,100 | — | — |
| 1996-12-23 | $8.38 | $16.26 | 78,500 | — | — |
| 1996-12-20 | $8.50 | $16.50 | 49,300 | — | — |
| 1996-12-19 | $8.38 | $16.26 | 107,500 | — | — |
| 1996-12-18 | $8.00 | $15.53 | 44,100 | — | — |
| 1996-12-17 | $7.88 | $15.29 | 16,000 | — | — |
| 1996-12-16 | $7.75 | $15.05 | 53,300 | — | — |
| 1996-12-13 | $7.75 | $15.05 | 36,300 | — | — |
| 1996-12-12 | $7.63 | $14.80 | 20,100 | — | — |
| 1996-12-11 | $7.75 | $15.05 | 12,300 | — | — |
| 1996-12-10 | $7.75 | $15.05 | 45,000 | — | — |
| 1996-12-09 | $7.75 | $15.05 | 18,000 | — | — |
| 1996-12-06 | $7.88 | $15.29 | 74,200 | — | — |
| 1996-12-05 | $8.00 | $15.53 | 25,400 | — | — |
| 1996-12-04 | $7.88 | $15.29 | 25,000 | — | — |
| 1996-12-03 | $7.88 | $15.29 | 44,800 | — | — |
| 1996-12-02 | $8.00 | $15.53 | 67,800 | — | — |
| 1996-11-29 | $7.63 | $14.80 | 13,400 | — | — |
| 1996-11-27 | $7.63 | $14.80 | 26,400 | — | — |
| 1996-11-26 | $7.75 | $15.05 | 70,900 | — | — |
| 1996-11-25 | $7.88 | $15.20 | 51,700 | — | — |
| 1996-11-22 | $7.75 | $14.95 | 81,400 | — | — |
| 1996-11-21 | $7.25 | $13.99 | 115,000 | — | — |
| 1996-11-20 | $7.13 | $13.75 | 27,100 | — | — |
| 1996-11-19 | $7.13 | $13.75 | 146,000 | — | — |
| 1996-11-18 | $7.13 | $13.75 | 19,100 | — | — |
| 1996-11-15 | $7.25 | $13.99 | 12,000 | — | — |
| 1996-11-14 | $7.25 | $13.99 | 44,400 | — | — |
| 1996-11-13 | $7.25 | $13.99 | 22,400 | — | — |
| 1996-11-12 | $7.25 | $13.99 | 64,000 | — | — |
| 1996-11-11 | $7.00 | $13.51 | 14,900 | — | — |
| 1996-11-08 | $7.00 | $13.51 | 18,900 | — | — |
| 1996-11-07 | $7.00 | $13.51 | 44,800 | — | — |
| 1996-11-06 | $6.88 | $13.27 | 27,400 | — | — |
| 1996-11-05 | $7.00 | $13.51 | 44,700 | — | — |
| 1996-11-04 | $7.13 | $13.75 | 14,600 | — | — |
| 1996-11-01 | $7.00 | $13.51 | 23,200 | — | — |
| 1996-10-31 | $7.13 | $13.75 | 80,300 | — | — |
| 1996-10-30 | $7.00 | $13.51 | 50,200 | — | — |
| 1996-10-29 | $6.75 | $13.03 | 5,100 | — | — |
| 1996-10-28 | $6.88 | $13.15 | 18,400 | — | — |
| 1996-10-25 | $6.75 | $12.91 | 7,100 | — | — |
| 1996-10-24 | $6.75 | $12.91 | 34,700 | — | — |
| 1996-10-23 | $6.75 | $12.91 | 93,500 | — | — |
| 1996-10-22 | $6.75 | $12.91 | 73,200 | — | — |
| 1996-10-21 | $6.50 | $12.44 | 75,700 | — | — |
| 1996-10-18 | $6.50 | $12.44 | 30,800 | — | — |
| 1996-10-17 | $6.63 | $12.67 | 39,400 | — | — |
| 1996-10-16 | $6.38 | $12.20 | 13,900 | — | — |
| 1996-10-15 | $6.38 | $12.20 | 15,100 | — | — |
| 1996-10-14 | $6.38 | $12.20 | 51,600 | — | — |
| 1996-10-11 | $6.63 | $12.67 | 45,500 | — | — |
| 1996-10-10 | $6.38 | $12.20 | 51,500 | — | — |
| 1996-10-09 | $6.50 | $12.44 | 87,200 | — | — |
| 1996-10-08 | $6.50 | $12.44 | 134,300 | — | — |
| 1996-10-07 | $6.25 | $11.96 | 52,700 | — | — |
| 1996-10-04 | $6.25 | $11.96 | 82,800 | — | — |
| 1996-10-03 | $6.38 | $12.20 | 8,200 | — | — |
| 1996-10-02 | $6.38 | $12.20 | 41,800 | — | — |
| 1996-10-01 | $6.50 | $12.44 | 50,600 | — | — |
| 1996-09-30 | $6.25 | $11.96 | 20,800 | — | — |
| 1996-09-27 | $6.25 | $11.96 | 52,300 | — | — |
| 1996-09-26 | $6.25 | $11.96 | 13,300 | — | — |
| 1996-09-25 | $6.63 | $11.81 | 55,900 | — | — |
| 1996-09-24 | $6.75 | $12.03 | 21,600 | — | — |
| 1996-09-23 | $6.63 | $11.81 | 24,300 | — | — |
| 1996-09-20 | $6.75 | $12.03 | 23,200 | — | — |
| 1996-09-19 | $6.50 | $11.58 | 56,300 | — | — |
| 1996-09-18 | $6.75 | $12.03 | 40,100 | — | — |
| 1996-09-17 | $6.50 | $11.58 | 76,500 | — | — |
| 1996-09-16 | $6.50 | $11.58 | 51,500 | — | — |
| 1996-09-13 | $6.50 | $11.58 | 6,500 | — | — |
| 1996-09-12 | $6.50 | $11.58 | 76,800 | — | — |
| 1996-09-11 | $6.63 | $11.81 | 93,300 | — | — |
| 1996-09-10 | $6.25 | $11.14 | 11,400 | — | — |
| 1996-09-09 | $6.38 | $11.36 | 54,900 | — | — |
| 1996-09-06 | $6.50 | $11.58 | 29,700 | — | — |
| 1996-09-05 | $6.38 | $11.36 | 48,700 | — | — |
| 1996-09-04 | $6.63 | $11.81 | 3,900 | — | — |
| 1996-09-03 | $6.75 | $12.03 | 39,700 | — | — |
| 1996-08-30 | $6.88 | $12.25 | 11,400 | — | — |
| 1996-08-29 | $6.75 | $12.03 | 26,000 | — | — |
| 1996-08-28 | $6.50 | $11.58 | 18,300 | — | — |
| 1996-08-27 | $6.75 | $12.01 | 33,300 | — | — |
| 1996-08-26 | $6.63 | $11.79 | 12,300 | — | — |
| 1996-08-23 | $6.75 | $12.01 | 33,800 | — | — |
| 1996-08-22 | $7.00 | $12.46 | 6,700 | — | — |
| 1996-08-21 | $7.00 | $12.46 | 34,200 | — | — |
| 1996-08-20 | $7.13 | $12.68 | 8,300 | — | — |
| 1996-08-19 | $7.13 | $12.68 | 20,900 | — | — |
| 1996-08-16 | $7.00 | $12.46 | 4,100 | — | — |
| 1996-08-15 | $7.00 | $12.46 | 8,700 | — | — |
| 1996-08-14 | $7.13 | $12.68 | 4,500 | — | — |
| 1996-08-13 | $7.13 | $12.68 | 16,300 | — | — |
| 1996-08-12 | $7.13 | $12.68 | 26,800 | — | — |
| 1996-08-09 | $7.13 | $12.68 | 30,300 | — | — |
| 1996-08-08 | $7.25 | $12.90 | 32,900 | — | — |
| 1996-08-07 | $7.25 | $12.90 | 27,400 | — | — |
| 1996-08-06 | $7.13 | $12.68 | 91,400 | — | — |
| 1996-08-05 | $7.25 | $12.90 | 24,300 | — | — |
| 1996-08-02 | $7.13 | $12.68 | 3,900 | — | — |
| 1996-08-01 | $7.00 | $12.46 | 38,500 | — | — |
| 1996-07-31 | $6.75 | $12.01 | 9,300 | — | — |
| 1996-07-30 | $6.88 | $12.23 | 13,100 | — | — |
| 1996-07-29 | $6.88 | $12.23 | 67,700 | — | — |
| 1996-07-26 | $7.25 | $12.86 | 28,200 | — | — |
| 1996-07-25 | $7.13 | $12.64 | 65,700 | — | — |
| 1996-07-24 | $7.00 | $12.42 | 148,400 | — | — |
| 1996-07-23 | $7.25 | $12.86 | 36,000 | — | — |
| 1996-07-22 | $7.25 | $12.86 | 49,300 | — | — |
| 1996-07-19 | $7.25 | $12.86 | 77,200 | — | — |
| 1996-07-18 | $7.00 | $12.42 | 46,600 | — | — |
| 1996-07-17 | $7.00 | $12.42 | 47,300 | — | — |
| 1996-07-16 | $6.75 | $11.98 | 38,300 | — | — |
| 1996-07-15 | $6.75 | $11.98 | 49,500 | — | — |
| 1996-07-12 | $7.00 | $12.42 | 8,900 | — | — |
| 1996-07-11 | $6.75 | $11.98 | 39,600 | — | — |
| 1996-07-10 | $7.00 | $12.42 | 80,800 | — | — |
| 1996-07-09 | $6.88 | $12.20 | 56,600 | — | — |
| 1996-07-08 | $6.75 | $11.98 | 17,000 | — | — |
| 1996-07-05 | $6.88 | $12.20 | 55,900 | — | — |
| 1996-07-03 | $6.75 | $11.98 | 120,600 | — | — |
| 1996-07-02 | $6.38 | $11.31 | 39,600 | — | — |
| 1996-07-01 | $6.25 | $11.09 | 21,600 | — | — |
| 1996-06-28 | $6.13 | $10.87 | 20,600 | — | — |
| 1996-06-27 | $6.00 | $10.65 | 9,000 | — | — |
| 1996-06-26 | $6.13 | $10.87 | 17,100 | — | — |
| 1996-06-25 | $6.00 | $10.64 | 16,300 | — | — |
| 1996-06-24 | $6.00 | $10.64 | 14,600 | — | — |
| 1996-06-21 | $6.00 | $10.64 | 42,200 | — | — |
| 1996-06-20 | $6.13 | $10.86 | 24,200 | — | — |
| 1996-06-19 | $6.13 | $10.86 | 78,400 | — | — |
| 1996-06-18 | $6.25 | $11.08 | 59,700 | — | — |
| 1996-06-17 | $6.00 | $10.64 | 66,600 | — | — |
| 1996-06-14 | $6.00 | $10.64 | 34,000 | — | — |
| 1996-06-13 | $5.88 | $10.41 | 49,200 | — | — |
| 1996-06-12 | $6.00 | $10.64 | 11,800 | — | — |
| 1996-06-11 | $6.00 | $10.64 | 6,300 | — | — |
| 1996-06-10 | $6.00 | $10.64 | 26,700 | — | — |
| 1996-06-07 | $6.25 | $11.08 | 8,800 | — | — |
| 1996-06-06 | $6.25 | $11.08 | 40,600 | — | — |
| 1996-06-05 | $6.25 | $11.08 | 31,000 | — | — |
| 1996-06-04 | $6.00 | $10.64 | 2,900 | — | — |
| 1996-06-03 | $6.00 | $10.64 | 34,900 | — | — |
| 1996-05-31 | $6.13 | $10.86 | 14,300 | — | — |
| 1996-05-30 | $6.25 | $11.08 | 19,600 | — | — |
| 1996-05-29 | $6.13 | $10.86 | 23,000 | — | — |
| 1996-05-28 | $6.13 | $10.82 | 31,700 | — | — |
| 1996-05-24 | $6.25 | $11.04 | 11,600 | — | — |
| 1996-05-23 | $6.25 | $11.04 | 57,600 | — | — |
| 1996-05-22 | $6.13 | $10.82 | 5,000 | — | — |
| 1996-05-21 | $6.00 | $10.60 | 20,600 | — | — |
| 1996-05-20 | $6.00 | $10.60 | 58,300 | — | — |
| 1996-05-17 | $6.13 | $10.82 | 16,100 | — | — |
| 1996-05-16 | $6.25 | $11.04 | 14,400 | — | — |
| 1996-05-15 | $6.50 | $11.48 | 51,200 | — | — |
| 1996-05-14 | $6.25 | $11.04 | 57,300 | — | — |
| 1996-05-13 | $6.13 | $10.82 | 21,500 | — | — |
| 1996-05-10 | $6.25 | $11.04 | 24,000 | — | — |
| 1996-05-09 | $6.13 | $10.82 | 14,300 | — | — |
| 1996-05-08 | $6.13 | $10.82 | 42,800 | — | — |
| 1996-05-07 | $6.13 | $10.82 | 21,400 | — | — |
| 1996-05-06 | $6.25 | $11.04 | 43,900 | — | — |
| 1996-05-03 | $6.25 | $11.04 | 65,100 | — | — |
| 1996-05-02 | $6.25 | $11.04 | 24,900 | — | — |
| 1996-05-01 | $6.38 | $11.26 | 55,500 | — | — |
| 1996-04-30 | $6.25 | $11.04 | 23,300 | — | — |
| 1996-04-29 | $6.38 | $11.26 | 24,200 | — | — |
| 1996-04-26 | $6.25 | $11.04 | 51,100 | — | — |
| 1996-04-25 | $6.00 | $10.54 | 14,800 | — | — |
| 1996-04-24 | $5.88 | $10.32 | 207,700 | — | — |
| 1996-04-23 | $5.75 | $10.10 | 156,700 | — | — |
| 1996-04-22 | $5.75 | $10.10 | 39,100 | — | — |
| 1996-04-19 | $5.88 | $10.32 | 46,300 | — | — |
| 1996-04-18 | $5.88 | $10.32 | 24,900 | — | — |
| 1996-04-17 | $5.88 | $10.32 | 73,800 | — | — |
| 1996-04-16 | $5.75 | $10.10 | 77,700 | — | — |
| 1996-04-15 | $5.88 | $10.32 | 48,000 | — | — |
| 1996-04-12 | $5.88 | $10.32 | 49,000 | — | — |
| 1996-04-11 | $5.88 | $10.32 | 1,985,300 | — | — |
| 1996-04-10 | $5.88 | $10.32 | 120,500 | — | — |
| 1996-04-09 | $6.00 | $10.54 | 25,000 | — | — |
| 1996-04-08 | $6.13 | $10.76 | 13,500 | — | — |
| 1996-04-04 | $6.25 | $10.98 | 9,300 | — | — |
| 1996-04-03 | $6.13 | $10.76 | 12,900 | — | — |
| 1996-04-02 | $6.25 | $10.98 | 6,500 | — | — |
| 1996-04-01 | $6.13 | $10.76 | 53,200 | — | — |
| 1996-03-29 | $6.13 | $10.76 | 15,000 | — | — |
| 1996-03-28 | $6.38 | $11.20 | 59,100 | — | — |
| 1996-03-27 | $6.50 | $11.42 | 16,500 | — | — |
| 1996-03-26 | $6.50 | $11.38 | 53,400 | — | — |
| 1996-03-25 | $6.25 | $10.94 | 14,000 | — | — |
| 1996-03-22 | $6.25 | $10.94 | 20,900 | — | — |
| 1996-03-21 | $6.25 | $10.94 | 33,500 | — | — |
| 1996-03-20 | $6.38 | $11.16 | 21,400 | — | — |
| 1996-03-19 | $6.25 | $10.94 | 30,500 | — | — |
| 1996-03-18 | $6.25 | $10.94 | 68,700 | — | — |
| 1996-03-15 | $6.00 | $10.50 | 109,800 | — | — |
| 1996-03-14 | $6.00 | $10.50 | 16,300 | — | — |
| 1996-03-13 | $6.00 | $10.50 | 79,600 | — | — |
| 1996-03-12 | $6.00 | $10.50 | 30,700 | — | — |
| 1996-03-11 | $6.13 | $10.72 | 8,700 | — | — |
| 1996-03-08 | $6.13 | $10.72 | 17,500 | — | — |
| 1996-03-07 | $6.13 | $10.72 | 23,800 | — | — |
| 1996-03-06 | $6.25 | $10.94 | 27,900 | — | — |
| 1996-03-05 | $6.25 | $10.94 | 16,600 | — | — |
| 1996-03-04 | $6.25 | $10.94 | 34,400 | — | — |
| 1996-03-01 | $6.13 | $10.72 | 49,000 | — | — |
| 1996-02-29 | $6.25 | $10.94 | 25,800 | — | — |
| 1996-02-28 | $6.25 | $10.94 | 53,300 | — | — |
| 1996-02-27 | $6.25 | $10.94 | 20,500 | — | — |
| 1996-02-26 | $6.38 | $11.12 | 11,000 | — | — |
| 1996-02-23 | $6.38 | $11.12 | 10,400 | — | — |
| 1996-02-22 | $6.25 | $10.90 | 41,400 | — | — |
| 1996-02-21 | $6.00 | $10.46 | 27,600 | — | — |
| 1996-02-20 | $6.00 | $10.46 | 123,400 | — | — |
| 1996-02-16 | $6.25 | $10.90 | 21,800 | — | — |
| 1996-02-15 | $6.25 | $10.90 | 38,700 | — | — |
| 1996-02-14 | $6.25 | $10.90 | 11,000 | — | — |
| 1996-02-13 | $6.00 | $10.46 | 26,300 | — | — |
| 1996-02-12 | $6.13 | $10.68 | 27,400 | — | — |
| 1996-02-09 | $6.13 | $10.68 | 46,600 | — | — |
| 1996-02-08 | $6.00 | $10.46 | 35,500 | — | — |
| 1996-02-07 | $6.13 | $10.68 | 15,800 | — | — |
| 1996-02-06 | $6.13 | $10.68 | 22,700 | — | — |
| 1996-02-05 | $6.38 | $11.12 | 24,200 | — | — |
| 1996-02-02 | $6.25 | $10.90 | 5,600 | — | — |
| 1996-02-01 | $6.50 | $11.33 | 51,800 | — | — |
| 1996-01-31 | $6.38 | $11.12 | 17,600 | — | — |
| 1996-01-30 | $6.38 | $11.12 | 35,200 | — | — |
| 1996-01-29 | $6.25 | $10.90 | 14,200 | — | — |
| 1996-01-26 | $6.50 | $11.29 | 8,600 | — | — |
| 1996-01-25 | $6.63 | $11.51 | 27,500 | — | — |
| 1996-01-24 | $6.63 | $11.51 | 2,800 | — | — |
| 1996-01-23 | $6.50 | $11.29 | 25,200 | — | — |
| 1996-01-22 | $6.38 | $11.07 | 4,600 | — | — |
| 1996-01-19 | $6.50 | $11.29 | 6,000 | — | — |
| 1996-01-18 | $6.50 | $11.29 | 53,600 | — | — |
| 1996-01-17 | $6.50 | $11.29 | 8,600 | — | — |
| 1996-01-16 | $6.50 | $11.29 | 28,400 | — | — |
| 1996-01-15 | $6.63 | $11.51 | 19,000 | — | — |
| 1996-01-12 | $6.63 | $11.51 | 17,600 | — | — |
| 1996-01-11 | $6.75 | $11.72 | 22,200 | — | — |
| 1996-01-10 | $6.75 | $11.72 | 28,400 | — | — |
| 1996-01-09 | $6.75 | $11.72 | 22,600 | — | — |
| 1996-01-08 | $6.88 | $11.94 | 4,400 | — | — |
| 1996-01-05 | $6.75 | $11.72 | 30,200 | — | — |
| 1996-01-04 | $6.88 | $11.94 | 32,300 | — | — |
| 1996-01-03 | $6.38 | $11.07 | 20,400 | — | — |
| 1996-01-02 | $6.13 | $10.64 | 8,100 | — | — |