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
- 1980-03-17 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 | $7.47 | $7.49 | 651,200 | — | — |
| 1996-12-30 | $7.63 | $7.65 | 1,024,000 | — | — |
| 1996-12-27 | $7.53 | $7.55 | 582,800 | — | — |
| 1996-12-26 | $7.66 | $7.67 | 774,000 | — | — |
| 1996-12-24 | $7.78 | $7.80 | 904,000 | — | — |
| 1996-12-23 | $7.59 | $7.61 | 1,924,400 | — | — |
| 1996-12-20 | $7.28 | $7.30 | 1,169,600 | — | — |
| 1996-12-19 | $7.28 | $7.30 | 711,600 | — | — |
| 1996-12-18 | $7.31 | $7.33 | 1,702,800 | — | — |
| 1996-12-17 | $7.25 | $7.26 | 1,578,000 | — | — |
| 1996-12-16 | $7.16 | $7.17 | 666,000 | — | — |
| 1996-12-13 | $7.28 | $7.30 | 1,372,000 | — | — |
| 1996-12-12 | $7.13 | $7.14 | 2,784,000 | — | — |
| 1996-12-11 | $6.97 | $6.98 | 1,423,600 | — | — |
| 1996-12-10 | $6.97 | $6.98 | 1,014,000 | — | — |
| 1996-12-09 | $7.09 | $7.11 | 1,134,400 | — | — |
| 1996-12-06 | $6.97 | $6.98 | 2,309,600 | — | — |
| 1996-12-05 | $7.03 | $7.05 | 1,052,800 | — | — |
| 1996-12-04 | $7.00 | $7.01 | 779,200 | — | — |
| 1996-12-03 | $7.16 | $7.17 | 749,200 | — | — |
| 1996-12-02 | $7.11 | $7.12 | 691,600 | — | — |
| 1996-11-29 | $7.25 | $7.26 | 440,000 | — | — |
| 1996-11-27 | $7.28 | $7.30 | 1,084,800 | — | — |
| 1996-11-26 | $7.25 | $7.26 | 1,614,000 | — | — |
| 1996-11-25 | $7.09 | $7.11 | 1,035,600 | — | — |
| 1996-11-22 | $7.06 | $7.08 | 1,095,200 | — | — |
| 1996-11-21 | $7.09 | $7.11 | 2,160,400 | — | — |
| 1996-11-20 | $6.91 | $6.92 | 518,800 | — | — |
| 1996-11-19 | $7.00 | $7.01 | 412,000 | — | — |
| 1996-11-18 | $7.00 | $7.01 | 775,600 | — | — |
| 1996-11-15 | $7.03 | $7.05 | 1,902,800 | — | — |
| 1996-11-14 | $7.00 | $7.01 | 1,046,000 | — | — |
| 1996-11-13 | $6.97 | $6.98 | 875,200 | — | — |
| 1996-11-12 | $6.97 | $6.98 | 1,556,000 | — | — |
| 1996-11-11 | $6.94 | $6.95 | 802,800 | — | — |
| 1996-11-08 | $7.16 | $7.17 | 1,321,600 | — | — |
| 1996-11-07 | $7.20 | $7.22 | 1,620,400 | — | — |
| 1996-11-06 | $7.47 | $7.48 | 1,750,800 | — | — |
| 1996-11-05 | $7.41 | $7.42 | 1,735,200 | — | — |
| 1996-11-04 | $7.20 | $7.22 | 2,186,000 | — | — |
| 1996-11-01 | $7.25 | $7.26 | 1,264,400 | — | — |
| 1996-10-31 | $7.44 | $7.45 | 2,047,600 | — | — |
| 1996-10-30 | $7.25 | $7.26 | 2,576,000 | — | — |
| 1996-10-29 | $7.44 | $7.45 | 11,726,400 | — | — |
| 1996-10-28 | $7.63 | $7.64 | 3,440,000 | — | — |
| 1996-10-25 | $7.69 | $7.70 | 1,870,000 | — | — |
| 1996-10-24 | $7.69 | $7.70 | 1,158,400 | — | — |
| 1996-10-23 | $7.66 | $7.67 | 2,188,000 | — | — |
| 1996-10-22 | $7.66 | $7.67 | 1,870,400 | — | — |
| 1996-10-21 | $7.69 | $7.70 | 1,562,000 | — | — |
| 1996-10-18 | $7.75 | $7.77 | 1,670,000 | — | — |
| 1996-10-17 | $7.84 | $7.86 | 2,380,000 | — | — |
| 1996-10-16 | $7.84 | $7.86 | 5,539,200 | — | — |
| 1996-10-15 | $7.59 | $7.61 | 3,230,000 | — | — |
| 1996-10-14 | $7.34 | $7.36 | 1,928,000 | — | — |
| 1996-10-11 | $7.22 | $7.23 | 2,784,400 | — | — |
| 1996-10-10 | $7.22 | $7.23 | 1,808,400 | — | — |
| 1996-10-09 | $7.19 | $7.20 | 1,708,000 | — | — |
| 1996-10-08 | $7.22 | $7.23 | 1,048,000 | — | — |
| 1996-10-07 | $7.31 | $7.33 | 1,794,000 | — | — |
| 1996-10-04 | $7.25 | $7.26 | 2,081,200 | — | — |
| 1996-10-03 | $7.22 | $7.23 | 2,901,200 | — | — |
| 1996-10-02 | $7.28 | $7.30 | 2,984,000 | — | — |
| 1996-10-01 | $7.31 | $7.33 | 3,990,800 | — | — |
| 1996-09-30 | $7.53 | $7.55 | 3,264,000 | — | — |
| 1996-09-27 | $7.09 | $7.11 | 1,795,600 | — | — |
| 1996-09-26 | $6.97 | $6.98 | 1,597,200 | — | — |
| 1996-09-25 | $6.66 | $6.67 | 1,032,000 | — | — |
| 1996-09-24 | $6.56 | $6.58 | 1,048,400 | — | — |
| 1996-09-23 | $6.56 | $6.58 | 807,200 | — | — |
| 1996-09-20 | $6.63 | $6.64 | 1,716,000 | — | — |
| 1996-09-19 | $6.63 | $6.64 | 1,203,600 | — | — |
| 1996-09-18 | $6.69 | $6.70 | 1,660,000 | — | — |
| 1996-09-17 | $6.91 | $6.92 | 3,616,800 | — | — |
| 1996-09-16 | $6.63 | $6.64 | 2,311,200 | — | — |
| 1996-09-13 | $6.38 | $6.39 | 2,898,800 | — | — |
| 1996-09-12 | $6.22 | $6.23 | 1,002,800 | — | — |
| 1996-09-11 | $6.06 | $6.07 | 704,000 | — | — |
| 1996-09-10 | $6.06 | $6.07 | 1,184,400 | — | — |
| 1996-09-09 | $6.16 | $6.17 | 452,000 | — | — |
| 1996-09-06 | $6.13 | $6.14 | 574,400 | — | — |
| 1996-09-05 | $6.06 | $6.07 | 1,482,800 | — | — |
| 1996-09-04 | $6.09 | $6.11 | 1,114,800 | — | — |
| 1996-09-03 | $6.16 | $6.17 | 860,800 | — | — |
| 1996-08-30 | $6.11 | $6.12 | 634,400 | — | — |
| 1996-08-29 | $6.13 | $6.14 | 1,501,200 | — | — |
| 1996-08-28 | $6.22 | $6.23 | 2,476,000 | — | — |
| 1996-08-27 | $5.91 | $5.92 | 993,600 | — | — |
| 1996-08-26 | $5.81 | $5.82 | 924,400 | — | — |
| 1996-08-23 | $5.78 | $5.79 | 906,400 | — | — |
| 1996-08-22 | $5.94 | $5.95 | 394,000 | — | — |
| 1996-08-21 | $6.06 | $6.07 | 1,282,400 | — | — |
| 1996-08-20 | $6.09 | $6.11 | 1,357,200 | — | — |
| 1996-08-19 | $6.00 | $6.01 | 1,690,000 | — | — |
| 1996-08-16 | $5.61 | $5.62 | 944,800 | — | — |
| 1996-08-15 | $5.66 | $5.67 | 1,216,400 | — | — |
| 1996-08-14 | $5.88 | $5.89 | 707,600 | — | — |
| 1996-08-13 | $5.78 | $5.79 | 1,176,000 | — | — |
| 1996-08-12 | $6.06 | $6.07 | 1,212,800 | — | — |
| 1996-08-09 | $5.88 | $5.89 | 732,800 | — | — |
| 1996-08-08 | $5.84 | $5.86 | 2,369,600 | — | — |
| 1996-08-07 | $5.91 | $5.92 | 785,200 | — | — |
| 1996-08-06 | $6.00 | $6.01 | 746,800 | — | — |
| 1996-08-05 | $6.03 | $6.04 | 647,600 | — | — |
| 1996-08-02 | $6.09 | $6.11 | 1,538,800 | — | — |
| 1996-08-01 | $6.13 | $6.14 | 1,216,800 | — | — |
| 1996-07-31 | $6.14 | $6.16 | 1,452,000 | — | — |
| 1996-07-30 | $6.00 | $6.01 | 710,400 | — | — |
| 1996-07-29 | $6.09 | $6.11 | 741,200 | — | — |
| 1996-07-26 | $6.16 | $6.17 | 702,800 | — | — |
| 1996-07-25 | $6.03 | $6.04 | 1,064,800 | — | — |
| 1996-07-24 | $6.16 | $6.17 | 1,586,000 | — | — |
| 1996-07-23 | $6.06 | $6.07 | 1,239,200 | — | — |
| 1996-07-22 | $6.13 | $6.14 | 1,798,800 | — | — |
| 1996-07-19 | $6.25 | $6.26 | 2,869,200 | — | — |
| 1996-07-18 | $6.09 | $6.11 | 2,170,800 | — | — |
| 1996-07-17 | $5.81 | $5.82 | 2,654,400 | — | — |
| 1996-07-16 | $5.53 | $5.54 | 4,372,800 | — | — |
| 1996-07-15 | $5.44 | $5.45 | 6,661,600 | — | — |
| 1996-07-12 | $5.25 | $5.26 | 3,134,800 | — | — |
| 1996-07-11 | $5.50 | $5.51 | 4,142,800 | — | — |
| 1996-07-10 | $5.66 | $5.67 | 2,306,000 | — | — |
| 1996-07-09 | $5.63 | $5.64 | 3,456,400 | — | — |
| 1996-07-08 | $5.47 | $5.48 | 3,847,600 | — | — |
| 1996-07-05 | $5.31 | $5.32 | 549,600 | — | — |
| 1996-07-03 | $5.44 | $5.45 | 3,212,400 | — | — |
| 1996-07-02 | $5.75 | $5.76 | 4,705,600 | — | — |
| 1996-07-01 | $5.91 | $5.92 | 2,671,600 | — | — |
| 1996-06-28 | $5.69 | $5.70 | 3,906,800 | — | — |
| 1996-06-27 | $5.75 | $5.76 | 2,698,000 | — | — |
| 1996-06-26 | $5.75 | $5.76 | 1,766,400 | — | — |
| 1996-06-25 | $6.19 | $6.20 | 1,946,000 | — | — |
| 1996-06-24 | $6.16 | $6.17 | 2,338,000 | — | — |
| 1996-06-21 | $6.09 | $6.11 | 2,298,000 | — | — |
| 1996-06-20 | $6.03 | $6.04 | 2,589,200 | — | — |
| 1996-06-19 | $6.22 | $6.23 | 1,436,400 | — | — |
| 1996-06-18 | $6.25 | $6.26 | 1,963,200 | — | — |
| 1996-06-17 | $6.34 | $6.36 | 2,880,000 | — | — |
| 1996-06-14 | $6.19 | $6.20 | 1,842,400 | — | — |
| 1996-06-13 | $6.47 | $6.48 | 1,320,800 | — | — |
| 1996-06-12 | $6.50 | $6.51 | 2,170,800 | — | — |
| 1996-06-11 | $6.34 | $6.36 | 1,863,200 | — | — |
| 1996-06-10 | $6.53 | $6.54 | 1,868,000 | — | — |
| 1996-06-07 | $6.55 | $6.56 | 2,746,400 | — | — |
| 1996-06-06 | $6.48 | $6.50 | 2,376,000 | — | — |
| 1996-06-05 | $6.55 | $6.56 | 4,037,600 | — | — |
| 1996-06-04 | $6.52 | $6.53 | 6,408,000 | — | — |
| 1996-06-03 | $6.50 | $6.51 | 2,883,200 | — | — |
| 1996-05-31 | $6.47 | $6.48 | 2,903,200 | — | — |
| 1996-05-30 | $6.41 | $6.42 | 3,976,800 | — | — |
| 1996-05-29 | $6.08 | $6.09 | 1,503,200 | — | — |
| 1996-05-28 | $6.08 | $6.09 | 768,800 | — | — |
| 1996-05-24 | $6.22 | $6.23 | 511,200 | — | — |
| 1996-05-23 | $6.28 | $6.29 | 1,210,400 | — | — |
| 1996-05-22 | $6.27 | $6.28 | 1,220,800 | — | — |
| 1996-05-21 | $6.34 | $6.36 | 1,042,400 | — | — |
| 1996-05-20 | $6.23 | $6.25 | 845,600 | — | — |
| 1996-05-17 | $6.31 | $6.33 | 1,460,000 | — | — |
| 1996-05-16 | $6.16 | $6.17 | 1,164,800 | — | — |
| 1996-05-15 | $6.13 | $6.14 | 1,272,000 | — | — |
| 1996-05-14 | $6.23 | $6.25 | 3,106,400 | — | — |
| 1996-05-13 | $6.08 | $6.09 | 1,768,000 | — | — |
| 1996-05-10 | $6.00 | $6.01 | 557,600 | — | — |
| 1996-05-09 | $6.00 | $6.01 | 8,017,600 | — | — |
| 1996-05-08 | $5.88 | $5.89 | 933,600 | — | — |
| 1996-05-07 | $5.94 | $5.95 | 3,520,800 | — | — |
| 1996-05-06 | $5.98 | $6.00 | 408,000 | — | — |
| 1996-05-03 | $6.02 | $6.03 | 2,567,200 | — | — |
| 1996-05-02 | $5.89 | $5.90 | 1,857,600 | — | — |
| 1996-05-01 | $6.09 | $6.11 | 1,225,600 | — | — |
| 1996-04-30 | $6.05 | $6.06 | 2,273,600 | — | — |
| 1996-04-29 | $6.03 | $6.04 | 2,173,600 | — | — |
| 1996-04-26 | $5.98 | $6.00 | 2,808,000 | — | — |
| 1996-04-25 | $6.00 | $6.01 | 6,230,400 | — | — |
| 1996-04-24 | $5.70 | $5.71 | 5,242,400 | — | — |
| 1996-04-23 | $5.50 | $5.51 | 12,489,600 | — | — |
| 1996-04-22 | $5.25 | $5.26 | 15,367,200 | — | — |
| 1996-04-19 | $5.45 | $5.46 | 3,271,200 | — | — |
| 1996-04-18 | $5.64 | $5.65 | 1,088,800 | — | — |
| 1996-04-17 | $5.59 | $5.61 | 1,624,800 | — | — |
| 1996-04-16 | $5.59 | $5.61 | 2,947,200 | — | — |
| 1996-04-15 | $5.81 | $5.82 | 2,682,400 | — | — |
| 1996-04-12 | $5.75 | $5.76 | 2,517,600 | — | — |
| 1996-04-11 | $5.63 | $5.64 | 3,117,600 | — | — |
| 1996-04-10 | $5.61 | $5.62 | 2,677,600 | — | — |
| 1996-04-09 | $5.58 | $5.59 | 2,652,000 | — | — |
| 1996-04-08 | $5.67 | $5.68 | 4,212,800 | — | — |
| 1996-04-04 | $6.00 | $6.01 | 1,340,800 | — | — |
| 1996-04-03 | $6.11 | $6.12 | 1,524,000 | — | — |
| 1996-04-02 | $6.08 | $6.09 | 1,031,200 | — | — |
| 1996-04-01 | $6.13 | $6.14 | 2,368,800 | — | — |
| 1996-03-29 | $6.15 | $6.16 | 2,426,400 | — | — |
| 1996-03-28 | $6.41 | $6.42 | 4,276,800 | — | — |
| 1996-03-27 | $5.94 | $5.95 | 3,746,400 | — | — |
| 1996-03-26 | $5.89 | $5.90 | 2,307,200 | — | — |
| 1996-03-25 | $6.02 | $6.03 | 3,102,400 | — | — |
| 1996-03-22 | $6.30 | $6.31 | 783,200 | — | — |
| 1996-03-21 | $6.27 | $6.28 | 789,600 | — | — |
| 1996-03-20 | $6.23 | $6.25 | 1,213,600 | — | — |
| 1996-03-19 | $6.28 | $6.29 | 1,019,200 | — | — |
| 1996-03-18 | $6.27 | $6.28 | 398,400 | — | — |
| 1996-03-15 | $6.27 | $6.28 | 1,159,200 | — | — |
| 1996-03-14 | $6.23 | $6.25 | 1,217,600 | — | — |
| 1996-03-13 | $6.27 | $6.28 | 4,020,800 | — | — |
| 1996-03-12 | $6.20 | $6.22 | 3,536,800 | — | — |
| 1996-03-11 | $6.41 | $6.42 | 2,196,800 | — | — |
| 1996-03-08 | $6.58 | $6.59 | 1,943,200 | — | — |
| 1996-03-07 | $6.75 | $6.76 | 395,200 | — | — |
| 1996-03-06 | $6.72 | $6.73 | 774,400 | — | — |
| 1996-03-05 | $6.78 | $6.80 | 1,585,600 | — | — |
| 1996-03-04 | $6.72 | $6.73 | 860,800 | — | — |
| 1996-03-01 | $6.75 | $6.76 | 1,005,600 | — | — |
| 1996-02-29 | $6.78 | $6.80 | 2,008,800 | — | — |
| 1996-02-28 | $6.84 | $6.86 | 1,104,800 | — | — |
| 1996-02-27 | $6.77 | $6.78 | 1,999,200 | — | — |
| 1996-02-26 | $6.73 | $6.75 | 1,633,600 | — | — |
| 1996-02-23 | $6.78 | $6.80 | 1,720,000 | — | — |
| 1996-02-22 | $6.89 | $6.90 | 3,444,000 | — | — |
| 1996-02-21 | $6.69 | $6.70 | 4,118,400 | — | — |
| 1996-02-20 | $6.36 | $6.37 | 2,790,400 | — | — |
| 1996-02-16 | $6.63 | $6.64 | 2,453,600 | — | — |
| 1996-02-15 | $6.89 | $6.90 | 3,044,000 | — | — |
| 1996-02-14 | $6.70 | $6.72 | 1,536,000 | — | — |
| 1996-02-13 | $6.95 | $6.97 | 1,384,000 | — | — |
| 1996-02-12 | $7.05 | $7.06 | 2,247,200 | — | — |
| 1996-02-09 | $7.13 | $7.14 | 1,424,800 | — | — |
| 1996-02-08 | $7.11 | $7.12 | 1,407,200 | — | — |
| 1996-02-07 | $7.06 | $7.08 | 1,379,200 | — | — |
| 1996-02-06 | $7.03 | $7.05 | 2,997,600 | — | — |
| 1996-02-05 | $6.84 | $6.86 | 4,624,000 | — | — |
| 1996-02-02 | $7.09 | $7.11 | 1,784,000 | — | — |
| 1996-02-01 | $7.16 | $7.17 | 3,521,600 | — | — |
| 1996-01-31 | $6.98 | $7.00 | 2,685,600 | — | — |
| 1996-01-30 | $6.77 | $6.78 | 1,672,000 | — | — |
| 1996-01-29 | $6.52 | $6.53 | 1,187,200 | — | — |
| 1996-01-26 | $6.59 | $6.61 | 4,008,000 | — | — |
| 1996-01-25 | $6.28 | $6.29 | 1,204,000 | — | — |
| 1996-01-24 | $6.28 | $6.29 | 3,128,800 | — | — |
| 1996-01-23 | $6.11 | $6.12 | 5,227,200 | — | — |
| 1996-01-22 | $6.38 | $6.39 | 1,772,800 | — | — |
| 1996-01-19 | $6.42 | $6.43 | 1,129,600 | — | — |
| 1996-01-18 | $6.53 | $6.54 | 1,892,800 | — | — |
| 1996-01-17 | $6.47 | $6.48 | 691,200 | — | — |
| 1996-01-16 | $6.48 | $6.50 | 2,219,200 | — | — |
| 1996-01-15 | $6.47 | $6.48 | 1,716,800 | — | — |
| 1996-01-12 | $6.50 | $6.51 | 2,352,000 | — | — |
| 1996-01-11 | $6.56 | $6.58 | 763,200 | — | — |
| 1996-01-10 | $6.50 | $6.51 | 705,600 | — | — |
| 1996-01-09 | $6.56 | $6.58 | 1,781,600 | — | — |
| 1996-01-08 | $6.64 | $6.65 | 180,800 | — | — |
| 1996-01-05 | $6.64 | $6.65 | 3,972,000 | — | — |
| 1996-01-04 | $6.48 | $6.50 | 1,338,400 | — | — |
| 1996-01-03 | $6.58 | $6.59 | 3,184,000 | — | — |
| 1996-01-02 | $6.56 | $6.58 | 1,728,800 | — | — |