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
- 1994-10-21 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 | $6.63 | $6.63 | 386,700 | — | — |
| 1996-12-30 | $6.25 | $6.25 | 98,700 | — | — |
| 1996-12-27 | $6.13 | $6.13 | 81,900 | — | — |
| 1996-12-26 | $6.04 | $6.04 | 89,100 | — | — |
| 1996-12-24 | $6.08 | $6.08 | 46,500 | — | — |
| 1996-12-23 | $6.13 | $6.13 | 172,800 | — | — |
| 1996-12-20 | $6.04 | $6.04 | 303,300 | — | — |
| 1996-12-19 | $6.08 | $6.08 | 281,400 | — | — |
| 1996-12-18 | $5.83 | $5.83 | 222,600 | — | — |
| 1996-12-17 | $5.63 | $5.63 | 144,600 | — | — |
| 1996-12-16 | $5.46 | $5.46 | 448,500 | — | — |
| 1996-12-13 | $5.67 | $5.67 | 78,600 | — | — |
| 1996-12-12 | $5.83 | $5.83 | 124,200 | — | — |
| 1996-12-11 | $5.92 | $5.92 | 217,500 | — | — |
| 1996-12-10 | $5.92 | $5.92 | 332,100 | — | — |
| 1996-12-09 | $6.17 | $6.17 | 180,300 | — | — |
| 1996-12-06 | $5.96 | $5.96 | 225,600 | — | — |
| 1996-12-05 | $6.17 | $6.17 | 471,000 | — | — |
| 1996-12-04 | $5.92 | $5.92 | 352,200 | — | — |
| 1996-12-03 | $5.59 | $5.59 | 116,100 | — | — |
| 1996-12-02 | $5.67 | $5.67 | 48,300 | — | — |
| 1996-11-29 | $5.54 | $5.54 | 179,400 | — | — |
| 1996-11-27 | $5.42 | $5.42 | 143,400 | — | — |
| 1996-11-26 | $5.25 | $5.25 | 337,500 | — | — |
| 1996-11-25 | $5.38 | $5.38 | 280,800 | — | — |
| 1996-11-22 | $5.58 | $5.58 | 93,900 | — | — |
| 1996-11-21 | $5.50 | $5.50 | 237,300 | — | — |
| 1996-11-20 | $5.75 | $5.75 | 92,700 | — | — |
| 1996-11-19 | $5.75 | $5.75 | 297,000 | — | — |
| 1996-11-18 | $6.04 | $6.04 | 315,600 | — | — |
| 1996-11-15 | $5.79 | $5.79 | 193,200 | — | — |
| 1996-11-14 | $5.67 | $5.67 | 245,100 | — | — |
| 1996-11-13 | $5.83 | $5.83 | 197,400 | — | — |
| 1996-11-12 | $5.75 | $5.75 | 299,400 | — | — |
| 1996-11-11 | $5.38 | $5.38 | 229,200 | — | — |
| 1996-11-08 | $5.31 | $5.31 | 193,500 | — | — |
| 1996-11-07 | $5.31 | $5.31 | 104,100 | — | — |
| 1996-11-06 | $5.21 | $5.21 | 44,400 | — | — |
| 1996-11-05 | $5.17 | $5.17 | 144,300 | — | — |
| 1996-11-04 | $5.13 | $5.12 | 181,200 | — | — |
| 1996-11-01 | $5.42 | $5.42 | 798,300 | — | — |
| 1996-10-31 | $4.88 | $4.88 | 645,900 | — | — |
| 1996-10-30 | $5.04 | $5.04 | 490,200 | — | — |
| 1996-10-29 | $4.98 | $4.98 | 909,600 | — | — |
| 1996-10-28 | $5.46 | $5.46 | 362,400 | — | — |
| 1996-10-25 | $5.67 | $5.67 | 34,500 | — | — |
| 1996-10-24 | $5.71 | $5.71 | 109,800 | — | — |
| 1996-10-23 | $5.80 | $5.80 | 44,700 | — | — |
| 1996-10-22 | $5.83 | $5.83 | 144,000 | — | — |
| 1996-10-21 | $6.21 | $6.21 | 81,900 | — | — |
| 1996-10-18 | $6.25 | $6.25 | 211,500 | — | — |
| 1996-10-17 | $6.13 | $6.13 | 188,400 | — | — |
| 1996-10-16 | $5.92 | $5.92 | 362,700 | — | — |
| 1996-10-15 | $5.54 | $5.54 | 1,004,400 | — | — |
| 1996-10-14 | $5.83 | $5.83 | 392,400 | — | — |
| 1996-10-11 | $5.92 | $5.92 | 97,200 | — | — |
| 1996-10-10 | $5.96 | $5.96 | 160,200 | — | — |
| 1996-10-09 | $5.96 | $5.96 | 402,600 | — | — |
| 1996-10-08 | $5.96 | $5.96 | 252,300 | — | — |
| 1996-10-07 | $6.04 | $6.04 | 317,100 | — | — |
| 1996-10-04 | $6.33 | $6.33 | 879,300 | — | — |
| 1996-10-03 | $6.63 | $6.63 | 819,900 | — | — |
| 1996-10-02 | $7.06 | $7.06 | 1,541,100 | — | — |
| 1996-10-01 | $7.71 | $7.71 | 175,500 | — | — |
| 1996-09-30 | $8.00 | $8.00 | 697,500 | — | — |
| 1996-09-27 | $8.25 | $8.25 | 1,054,500 | — | — |
| 1996-09-26 | $7.75 | $7.75 | 3,149,400 | — | — |
| 1996-09-25 | $6.67 | $6.67 | 129,000 | — | — |
| 1996-09-24 | $6.77 | $6.77 | 232,800 | — | — |
| 1996-09-23 | $6.92 | $6.92 | 54,000 | — | — |
| 1996-09-20 | $6.83 | $6.83 | 57,000 | — | — |
| 1996-09-19 | $6.92 | $6.92 | 38,700 | — | — |
| 1996-09-18 | $6.88 | $6.88 | 65,700 | — | — |
| 1996-09-17 | $6.83 | $6.83 | 70,800 | — | — |
| 1996-09-16 | $6.67 | $6.67 | 188,400 | — | — |
| 1996-09-13 | $6.67 | $6.67 | 164,100 | — | — |
| 1996-09-12 | $7.13 | $7.13 | 213,600 | — | — |
| 1996-09-11 | $6.75 | $6.75 | 73,800 | — | — |
| 1996-09-10 | $6.67 | $6.67 | 489,000 | — | — |
| 1996-09-09 | $7.27 | $7.27 | 1,240,800 | — | — |
| 1996-09-06 | $7.17 | $7.17 | 1,167,300 | — | — |
| 1996-09-05 | $6.17 | $6.17 | 236,400 | — | — |
| 1996-09-04 | $6.04 | $6.04 | 90,300 | — | — |
| 1996-09-03 | $6.00 | $6.00 | 106,500 | — | — |
| 1996-08-30 | $6.00 | $6.00 | 221,700 | — | — |
| 1996-08-29 | $5.96 | $5.96 | 216,000 | — | — |
| 1996-08-28 | $5.92 | $5.92 | 458,700 | — | — |
| 1996-08-27 | $5.88 | $5.88 | 247,500 | — | — |
| 1996-08-26 | $5.79 | $5.79 | 89,400 | — | — |
| 1996-08-23 | $5.75 | $5.75 | 105,000 | — | — |
| 1996-08-22 | $5.75 | $5.75 | 441,900 | — | — |
| 1996-08-21 | $5.63 | $5.63 | 387,900 | — | — |
| 1996-08-20 | $5.67 | $5.67 | 47,400 | — | — |
| 1996-08-19 | $5.63 | $5.63 | 85,800 | — | — |
| 1996-08-16 | $5.83 | $5.83 | 99,600 | — | — |
| 1996-08-15 | $5.79 | $5.79 | 18,600 | — | — |
| 1996-08-14 | $5.83 | $5.83 | 98,400 | — | — |
| 1996-08-13 | $5.67 | $5.67 | 75,300 | — | — |
| 1996-08-12 | $5.71 | $5.71 | 73,800 | — | — |
| 1996-08-09 | $6.00 | $6.00 | 278,100 | — | — |
| 1996-08-08 | $6.00 | $6.00 | 50,400 | — | — |
| 1996-08-07 | $5.96 | $5.96 | 98,700 | — | — |
| 1996-08-06 | $5.96 | $5.96 | 69,900 | — | — |
| 1996-08-05 | $5.92 | $5.92 | 56,100 | — | — |
| 1996-08-02 | $6.00 | $6.00 | 185,400 | — | — |
| 1996-08-01 | $6.00 | $6.00 | 17,400 | — | — |
| 1996-07-31 | $6.00 | $6.00 | 59,700 | — | — |
| 1996-07-30 | $6.08 | $6.08 | 129,000 | — | — |
| 1996-07-29 | $6.21 | $6.21 | 466,200 | — | — |
| 1996-07-26 | $6.00 | $6.00 | 79,500 | — | — |
| 1996-07-25 | $5.54 | $5.54 | 41,700 | — | — |
| 1996-07-24 | $5.50 | $5.50 | 272,100 | — | — |
| 1996-07-23 | $5.63 | $5.63 | 14,400 | — | — |
| 1996-07-22 | $5.75 | $5.75 | 25,200 | — | — |
| 1996-07-19 | $5.75 | $5.75 | 58,200 | — | — |
| 1996-07-18 | $6.17 | $6.17 | 109,500 | — | — |
| 1996-07-17 | $5.71 | $5.71 | 144,000 | — | — |
| 1996-07-16 | $5.29 | $5.29 | 79,500 | — | — |
| 1996-07-15 | $5.38 | $5.38 | 64,500 | — | — |
| 1996-07-12 | $5.63 | $5.63 | 24,900 | — | — |
| 1996-07-11 | $5.75 | $5.75 | 263,100 | — | — |
| 1996-07-10 | $6.00 | $6.00 | 93,000 | — | — |
| 1996-07-09 | $6.25 | $6.25 | 6,300 | — | — |
| 1996-07-08 | $6.08 | $6.08 | 26,400 | — | — |
| 1996-07-05 | $6.33 | $6.33 | 22,800 | — | — |
| 1996-07-03 | $6.38 | $6.38 | 194,100 | — | — |
| 1996-07-02 | $6.21 | $6.21 | 27,000 | — | — |
| 1996-07-01 | $6.17 | $6.17 | 165,900 | — | — |
| 1996-06-28 | $6.08 | $6.08 | 188,700 | — | — |
| 1996-06-27 | $5.71 | $5.71 | 344,700 | — | — |
| 1996-06-26 | $6.17 | $6.17 | 108,000 | — | — |
| 1996-06-25 | $6.29 | $6.29 | 59,400 | — | — |
| 1996-06-24 | $6.42 | $6.42 | 106,800 | — | — |
| 1996-06-21 | $6.38 | $6.38 | 57,900 | — | — |
| 1996-06-20 | $6.25 | $6.25 | 180,600 | — | — |
| 1996-06-19 | $6.35 | $6.35 | 106,200 | — | — |
| 1996-06-18 | $6.46 | $6.46 | 168,000 | — | — |
| 1996-06-17 | $6.75 | $6.75 | 135,000 | — | — |
| 1996-06-14 | $6.83 | $6.83 | 242,700 | — | — |
| 1996-06-13 | $6.67 | $6.67 | 116,700 | — | — |
| 1996-06-12 | $6.17 | $6.17 | 98,400 | — | — |
| 1996-06-11 | $6.50 | $6.50 | 85,200 | — | — |
| 1996-06-10 | $6.38 | $6.38 | 33,600 | — | — |
| 1996-06-07 | $6.13 | $6.13 | 59,700 | — | — |
| 1996-06-06 | $6.33 | $6.33 | 90,300 | — | — |
| 1996-06-05 | $6.54 | $6.54 | 504,600 | — | — |
| 1996-06-04 | $6.38 | $6.38 | 239,100 | — | — |
| 1996-06-03 | $6.38 | $6.38 | 72,000 | — | — |
| 1996-05-31 | $6.58 | $6.58 | 136,500 | — | — |
| 1996-05-30 | $6.54 | $6.54 | 368,400 | — | — |
| 1996-05-29 | $6.33 | $6.33 | 93,300 | — | — |
| 1996-05-28 | $6.29 | $6.29 | 210,000 | — | — |
| 1996-05-24 | $7.00 | $7.00 | 265,500 | — | — |
| 1996-05-23 | $6.71 | $6.71 | 139,800 | — | — |
| 1996-05-22 | $6.50 | $6.50 | 334,500 | — | — |
| 1996-05-21 | $6.42 | $6.42 | 493,500 | — | — |
| 1996-05-20 | $6.08 | $6.08 | 111,600 | — | — |
| 1996-05-17 | $6.00 | $6.00 | 317,400 | — | — |
| 1996-05-16 | $5.81 | $5.81 | 569,100 | — | — |
| 1996-05-15 | $5.29 | $5.29 | 107,700 | — | — |
| 1996-05-14 | $5.42 | $5.42 | 175,800 | — | — |
| 1996-05-13 | $5.42 | $5.42 | 151,500 | — | — |
| 1996-05-10 | $5.67 | $5.67 | 36,900 | — | — |
| 1996-05-09 | $5.67 | $5.67 | 130,500 | — | — |
| 1996-05-08 | $5.92 | $5.92 | 93,300 | — | — |
| 1996-05-07 | $6.08 | $6.08 | 356,400 | — | — |
| 1996-05-06 | $6.13 | $6.13 | 120,900 | — | — |
| 1996-05-03 | $6.13 | $6.13 | 130,500 | — | — |
| 1996-05-02 | $6.08 | $6.08 | 89,400 | — | — |
| 1996-05-01 | $6.17 | $6.17 | 90,300 | — | — |
| 1996-04-30 | $6.17 | $6.17 | 292,800 | — | — |
| 1996-04-29 | $6.21 | $6.21 | 210,300 | — | — |
| 1996-04-26 | $6.33 | $6.33 | 179,400 | — | — |
| 1996-04-25 | $6.13 | $6.13 | 113,400 | — | — |
| 1996-04-24 | $6.04 | $6.04 | 124,500 | — | — |
| 1996-04-23 | $6.21 | $6.21 | 94,500 | — | — |
| 1996-04-22 | $6.40 | $6.40 | 295,200 | — | — |
| 1996-04-19 | $6.42 | $6.42 | 119,700 | — | — |
| 1996-04-18 | $6.38 | $6.38 | 309,300 | — | — |
| 1996-04-17 | $6.21 | $6.21 | 34,500 | — | — |
| 1996-04-16 | $6.08 | $6.08 | 18,300 | — | — |
| 1996-04-15 | $5.96 | $5.96 | 239,100 | — | — |
| 1996-04-12 | $6.17 | $6.17 | 593,100 | — | — |
| 1996-04-11 | $5.96 | $5.96 | 815,700 | — | — |
| 1996-04-10 | $5.88 | $5.88 | 71,400 | — | — |
| 1996-04-09 | $5.88 | $5.88 | 227,100 | — | — |
| 1996-04-08 | $5.83 | $5.83 | 99,300 | — | — |
| 1996-04-04 | $6.00 | $6.00 | 96,300 | — | — |
| 1996-04-03 | $6.04 | $6.04 | 82,200 | — | — |
| 1996-04-02 | $6.00 | $6.00 | 104,700 | — | — |
| 1996-04-01 | $5.88 | $5.88 | 138,000 | — | — |
| 1996-03-29 | $5.88 | $5.88 | 198,300 | — | — |
| 1996-03-28 | $5.67 | $5.67 | 295,500 | — | — |
| 1996-03-27 | $5.63 | $5.63 | 49,800 | — | — |
| 1996-03-26 | $5.54 | $5.54 | 278,100 | — | — |
| 1996-03-25 | $5.54 | $5.54 | 676,200 | — | — |
| 1996-03-22 | $6.00 | $6.00 | 186,000 | — | — |
| 1996-03-21 | $6.17 | $6.17 | 55,800 | — | — |
| 1996-03-20 | $6.17 | $6.17 | 188,700 | — | — |
| 1996-03-19 | $6.21 | $6.21 | 192,600 | — | — |
| 1996-03-18 | $6.08 | $6.08 | 396,600 | — | — |
| 1996-03-15 | $6.29 | $6.29 | 184,800 | — | — |
| 1996-03-14 | $6.46 | $6.46 | 110,400 | — | — |
| 1996-03-13 | $6.83 | $6.83 | 94,500 | — | — |
| 1996-03-12 | $6.67 | $6.67 | 102,900 | — | — |
| 1996-03-11 | $6.79 | $6.79 | 54,900 | — | — |
| 1996-03-08 | $6.83 | $6.83 | 273,000 | — | — |
| 1996-03-07 | $7.13 | $7.13 | 110,400 | — | — |
| 1996-03-06 | $7.25 | $7.25 | 255,600 | — | — |
| 1996-03-05 | $7.00 | $7.00 | 181,200 | — | — |
| 1996-03-04 | $6.92 | $6.92 | 53,700 | — | — |
| 1996-03-01 | $6.83 | $6.83 | 87,000 | — | — |
| 1996-02-29 | $6.92 | $6.92 | 193,200 | — | — |
| 1996-02-28 | $6.92 | $6.92 | 199,800 | — | — |
| 1996-02-27 | $6.88 | $6.88 | 119,100 | — | — |
| 1996-02-26 | $6.96 | $6.96 | 189,900 | — | — |
| 1996-02-23 | $7.25 | $7.25 | 213,300 | — | — |
| 1996-02-22 | $7.42 | $7.42 | 87,000 | — | — |
| 1996-02-21 | $7.46 | $7.46 | 152,700 | — | — |
| 1996-02-20 | $7.38 | $7.38 | 297,900 | — | — |
| 1996-02-16 | $7.75 | $7.75 | 337,800 | — | — |
| 1996-02-15 | $7.54 | $7.54 | 22,200 | — | — |
| 1996-02-14 | $7.58 | $7.58 | 135,300 | — | — |
| 1996-02-13 | $7.75 | $7.75 | 257,400 | — | — |
| 1996-02-12 | $7.08 | $7.08 | 146,700 | — | — |
| 1996-02-09 | $7.21 | $7.21 | 78,300 | — | — |
| 1996-02-08 | $7.33 | $7.33 | 55,500 | — | — |
| 1996-02-07 | $7.46 | $7.46 | 148,200 | — | — |
| 1996-02-06 | $7.67 | $7.67 | 158,700 | — | — |
| 1996-02-05 | $7.67 | $7.67 | 80,700 | — | — |
| 1996-02-02 | $7.58 | $7.58 | 221,700 | — | — |
| 1996-02-01 | $7.25 | $7.25 | 138,900 | — | — |
| 1996-01-31 | $7.54 | $7.54 | 330,000 | — | — |
| 1996-01-30 | $7.67 | $7.67 | 244,200 | — | — |
| 1996-01-29 | $7.88 | $7.88 | 487,500 | — | — |
| 1996-01-26 | $7.79 | $7.79 | 615,000 | — | — |
| 1996-01-25 | $7.29 | $7.29 | 352,500 | — | — |
| 1996-01-24 | $7.00 | $7.00 | 212,700 | — | — |
| 1996-01-23 | $6.92 | $6.92 | 115,800 | — | — |
| 1996-01-22 | $6.92 | $6.92 | 139,200 | — | — |
| 1996-01-19 | $6.83 | $6.83 | 176,400 | — | — |
| 1996-01-18 | $6.75 | $6.75 | 166,200 | — | — |
| 1996-01-17 | $6.54 | $6.54 | 178,200 | — | — |
| 1996-01-16 | $6.46 | $6.46 | 271,200 | — | — |
| 1996-01-15 | $6.79 | $6.79 | 138,600 | — | — |
| 1996-01-12 | $6.83 | $6.83 | 327,600 | — | — |
| 1996-01-11 | $6.58 | $6.58 | 422,400 | — | — |
| 1996-01-10 | $6.33 | $6.33 | 428,700 | — | — |
| 1996-01-09 | $6.63 | $6.63 | 324,600 | — | — |
| 1996-01-08 | $6.79 | $6.79 | 137,100 | — | — |
| 1996-01-05 | $6.38 | $6.38 | 206,100 | — | — |
| 1996-01-04 | $6.25 | $6.25 | 286,800 | — | — |
| 1996-01-03 | $6.32 | $6.32 | 128,100 | — | — |
| 1996-01-02 | $6.42 | $6.42 | 156,300 | — | — |