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
- 1982-02-16 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 | $6.28 | $6.98 | 2,939,200 | — | — |
| 1996-12-30 | $6.30 | $7.00 | 11,841,600 | — | — |
| 1996-12-27 | $5.95 | $6.61 | 4,001,600 | — | — |
| 1996-12-26 | $5.83 | $6.47 | 2,955,200 | — | — |
| 1996-12-24 | $5.81 | $6.46 | 17,210,400 | — | — |
| 1996-12-23 | $5.59 | $6.21 | 16,785,600 | — | — |
| 1996-12-20 | $5.55 | $6.17 | 4,317,600 | — | — |
| 1996-12-19 | $5.57 | $6.19 | 5,844,800 | — | — |
| 1996-12-18 | $5.53 | $6.15 | 3,452,000 | — | — |
| 1996-12-17 | $5.56 | $6.18 | 2,414,400 | — | — |
| 1996-12-16 | $5.64 | $6.27 | 3,108,000 | — | — |
| 1996-12-13 | $5.72 | $6.35 | 1,509,600 | — | — |
| 1996-12-12 | $5.79 | $6.43 | 1,740,800 | — | — |
| 1996-12-11 | $5.78 | $6.42 | 3,551,200 | — | — |
| 1996-12-10 | $5.88 | $6.53 | 1,520,800 | — | — |
| 1996-12-09 | $5.84 | $6.49 | 1,891,200 | — | — |
| 1996-12-06 | $5.91 | $6.56 | 8,193,600 | — | — |
| 1996-12-05 | $5.84 | $6.48 | 1,736,800 | — | — |
| 1996-12-04 | $5.94 | $6.60 | 5,774,400 | — | — |
| 1996-12-03 | $5.92 | $6.58 | 5,948,000 | — | — |
| 1996-12-02 | $5.72 | $6.35 | 1,368,800 | — | — |
| 1996-11-29 | $5.78 | $6.42 | 651,200 | — | — |
| 1996-11-27 | $5.72 | $6.35 | 1,796,800 | — | — |
| 1996-11-26 | $5.80 | $6.44 | 5,346,400 | — | — |
| 1996-11-25 | $5.61 | $6.23 | 1,956,800 | — | — |
| 1996-11-22 | $5.61 | $6.23 | 1,493,600 | — | — |
| 1996-11-21 | $5.63 | $6.25 | 1,642,400 | — | — |
| 1996-11-20 | $5.63 | $6.25 | 2,081,600 | — | — |
| 1996-11-19 | $5.59 | $6.21 | 6,108,000 | — | — |
| 1996-11-18 | $5.78 | $6.42 | 3,563,200 | — | — |
| 1996-11-15 | $5.77 | $6.40 | 3,379,200 | — | — |
| 1996-11-14 | $5.80 | $6.43 | 3,136,800 | — | — |
| 1996-11-13 | $5.81 | $6.45 | 3,905,600 | — | — |
| 1996-11-12 | $5.75 | $6.38 | 5,626,400 | — | — |
| 1996-11-11 | $5.75 | $6.38 | 6,180,800 | — | — |
| 1996-11-08 | $5.66 | $6.29 | 2,414,400 | — | — |
| 1996-11-07 | $5.77 | $6.41 | 8,831,200 | — | — |
| 1996-11-06 | $5.66 | $6.28 | 8,916,800 | — | — |
| 1996-11-05 | $5.36 | $5.95 | 1,232,000 | — | — |
| 1996-11-04 | $5.38 | $5.96 | 4,936,000 | — | — |
| 1996-11-01 | $5.39 | $5.98 | 5,940,800 | — | — |
| 1996-10-31 | $5.23 | $5.81 | 4,764,000 | — | — |
| 1996-10-30 | $5.11 | $5.67 | 4,823,200 | — | — |
| 1996-10-29 | $4.94 | $5.48 | 10,203,200 | — | — |
| 1996-10-28 | $4.94 | $5.48 | 4,595,200 | — | — |
| 1996-10-25 | $5.22 | $5.79 | 1,727,200 | — | — |
| 1996-10-24 | $5.31 | $5.90 | 3,431,200 | — | — |
| 1996-10-23 | $5.27 | $5.84 | 1,932,800 | — | — |
| 1996-10-22 | $5.33 | $5.91 | 2,373,600 | — | — |
| 1996-10-21 | $5.44 | $6.03 | 2,293,600 | — | — |
| 1996-10-18 | $5.42 | $6.02 | 1,723,200 | — | — |
| 1996-10-17 | $5.45 | $6.05 | 2,153,600 | — | — |
| 1996-10-16 | $5.47 | $6.07 | 4,425,600 | — | — |
| 1996-10-15 | $5.45 | $6.04 | 6,549,600 | — | — |
| 1996-10-14 | $5.31 | $5.90 | 3,509,600 | — | — |
| 1996-10-11 | $5.39 | $5.98 | 3,576,800 | — | — |
| 1996-10-10 | $5.48 | $6.09 | 1,248,800 | — | — |
| 1996-10-09 | $5.50 | $6.10 | 1,868,000 | — | — |
| 1996-10-08 | $5.59 | $6.20 | 3,207,200 | — | — |
| 1996-10-07 | $5.58 | $6.19 | 4,303,200 | — | — |
| 1996-10-04 | $5.50 | $6.10 | 2,112,000 | — | — |
| 1996-10-03 | $5.51 | $6.11 | 1,954,400 | — | — |
| 1996-10-02 | $5.55 | $6.16 | 3,591,200 | — | — |
| 1996-10-01 | $5.64 | $6.26 | 3,360,000 | — | — |
| 1996-09-30 | $5.80 | $6.43 | 2,222,400 | — | — |
| 1996-09-27 | $5.78 | $6.42 | 7,883,200 | — | — |
| 1996-09-26 | $5.72 | $6.35 | 8,914,400 | — | — |
| 1996-09-25 | $5.66 | $6.29 | 5,000,800 | — | — |
| 1996-09-24 | $5.75 | $6.38 | 4,642,400 | — | — |
| 1996-09-23 | $5.80 | $6.43 | 6,137,600 | — | — |
| 1996-09-20 | $5.72 | $6.35 | 16,431,200 | — | — |
| 1996-09-19 | $5.88 | $6.52 | 38,416,000 | — | — |
| 1996-09-18 | $5.44 | $6.03 | 17,394,400 | — | — |
| 1996-09-17 | $5.50 | $6.10 | 12,164,800 | — | — |
| 1996-09-16 | $5.53 | $6.14 | 13,358,400 | — | — |
| 1996-09-13 | $5.07 | $5.63 | 7,580,800 | — | — |
| 1996-09-12 | $5.14 | $5.70 | 11,172,000 | — | — |
| 1996-09-11 | $4.78 | $5.31 | 8,475,200 | — | — |
| 1996-09-10 | $4.62 | $5.12 | 3,308,000 | — | — |
| 1996-09-09 | $4.66 | $5.17 | 3,579,200 | — | — |
| 1996-09-06 | $4.59 | $5.10 | 3,366,400 | — | — |
| 1996-09-05 | $4.56 | $5.06 | 3,482,400 | — | — |
| 1996-09-04 | $4.55 | $5.05 | 2,688,800 | — | — |
| 1996-09-03 | $4.48 | $4.98 | 2,327,200 | — | — |
| 1996-08-30 | $4.55 | $5.05 | 904,000 | — | — |
| 1996-08-29 | $4.61 | $5.12 | 3,270,400 | — | — |
| 1996-08-28 | $4.55 | $5.05 | 2,821,600 | — | — |
| 1996-08-27 | $4.44 | $4.92 | 6,044,000 | — | — |
| 1996-08-26 | $4.53 | $5.03 | 2,668,000 | — | — |
| 1996-08-23 | $4.57 | $5.06 | 5,292,000 | — | — |
| 1996-08-22 | $4.66 | $5.16 | 13,825,600 | — | — |
| 1996-08-21 | $4.41 | $4.88 | 4,940,800 | — | — |
| 1996-08-20 | $4.40 | $4.87 | 9,717,600 | — | — |
| 1996-08-19 | $4.18 | $4.63 | 3,644,000 | — | — |
| 1996-08-16 | $4.11 | $4.55 | 7,555,200 | — | — |
| 1996-08-15 | $4.08 | $4.52 | 11,170,400 | — | — |
| 1996-08-14 | $3.81 | $4.23 | 7,652,800 | — | — |
| 1996-08-13 | $3.94 | $4.36 | 3,672,000 | — | — |
| 1996-08-12 | $3.94 | $4.36 | 3,446,400 | — | — |
| 1996-08-09 | $3.98 | $4.42 | 3,907,200 | — | — |
| 1996-08-08 | $4.02 | $4.45 | 7,012,000 | — | — |
| 1996-08-07 | $3.98 | $4.42 | 2,835,200 | — | — |
| 1996-08-06 | $3.98 | $4.42 | 4,793,600 | — | — |
| 1996-08-05 | $4.06 | $4.50 | 5,280,800 | — | — |
| 1996-08-02 | $4.00 | $4.43 | 9,352,800 | — | — |
| 1996-08-01 | $3.87 | $4.29 | 7,876,000 | — | — |
| 1996-07-31 | $4.06 | $4.50 | 2,632,800 | — | — |
| 1996-07-30 | $4.03 | $4.47 | 2,330,400 | — | — |
| 1996-07-29 | $4.14 | $4.59 | 3,760,800 | — | — |
| 1996-07-26 | $4.00 | $4.43 | 3,940,800 | — | — |
| 1996-07-25 | $3.91 | $4.33 | 4,847,200 | — | — |
| 1996-07-24 | $4.08 | $4.52 | 2,606,400 | — | — |
| 1996-07-23 | $4.13 | $4.57 | 3,317,600 | — | — |
| 1996-07-22 | $4.22 | $4.68 | 2,890,400 | — | — |
| 1996-07-19 | $4.37 | $4.84 | 12,052,000 | — | — |
| 1996-07-18 | $4.81 | $5.33 | 6,293,600 | — | — |
| 1996-07-17 | $4.41 | $4.88 | 6,027,200 | — | — |
| 1996-07-16 | $4.28 | $4.74 | 9,360,800 | — | — |
| 1996-07-15 | $4.28 | $4.74 | 3,836,800 | — | — |
| 1996-07-12 | $4.28 | $4.74 | 3,349,600 | — | — |
| 1996-07-11 | $4.20 | $4.66 | 5,053,600 | — | — |
| 1996-07-10 | $4.28 | $4.74 | 5,957,600 | — | — |
| 1996-07-09 | $4.41 | $4.88 | 4,193,600 | — | — |
| 1996-07-08 | $4.38 | $4.85 | 5,348,000 | — | — |
| 1996-07-05 | $4.48 | $4.97 | 3,339,200 | — | — |
| 1996-07-03 | $4.66 | $5.16 | 4,104,800 | — | — |
| 1996-07-02 | $4.72 | $5.23 | 2,544,000 | — | — |
| 1996-07-01 | $4.84 | $5.37 | 6,520,800 | — | — |
| 1996-06-28 | $4.73 | $5.25 | 12,880,800 | — | — |
| 1996-06-27 | $4.31 | $4.78 | 25,190,400 | — | — |
| 1996-06-26 | $4.72 | $5.23 | 7,363,200 | — | — |
| 1996-06-25 | $5.00 | $5.54 | 3,172,000 | — | — |
| 1996-06-24 | $5.01 | $5.55 | 4,388,800 | — | — |
| 1996-06-21 | $4.97 | $5.51 | 9,744,800 | — | — |
| 1996-06-20 | $5.12 | $5.67 | 8,222,400 | — | — |
| 1996-06-19 | $5.44 | $6.03 | 1,872,000 | — | — |
| 1996-06-18 | $5.44 | $6.03 | 1,887,200 | — | — |
| 1996-06-17 | $5.42 | $6.01 | 1,826,400 | — | — |
| 1996-06-14 | $5.39 | $5.97 | 2,085,600 | — | — |
| 1996-06-13 | $5.47 | $6.06 | 1,832,800 | — | — |
| 1996-06-12 | $5.50 | $6.10 | 1,023,200 | — | — |
| 1996-06-11 | $5.55 | $6.15 | 1,660,800 | — | — |
| 1996-06-10 | $5.55 | $6.15 | 652,000 | — | — |
| 1996-06-07 | $5.59 | $6.19 | 5,075,200 | — | — |
| 1996-06-06 | $5.66 | $6.27 | 1,970,400 | — | — |
| 1996-06-05 | $5.80 | $6.42 | 4,091,200 | — | — |
| 1996-06-04 | $5.72 | $6.34 | 2,605,600 | — | — |
| 1996-06-03 | $5.69 | $6.30 | 1,480,800 | — | — |
| 1996-05-31 | $5.59 | $6.20 | 2,818,400 | — | — |
| 1996-05-30 | $5.61 | $6.22 | 6,330,400 | — | — |
| 1996-05-29 | $5.73 | $6.35 | 3,133,600 | — | — |
| 1996-05-28 | $5.81 | $6.44 | 1,905,600 | — | — |
| 1996-05-24 | $5.92 | $6.56 | 901,600 | — | — |
| 1996-05-23 | $5.89 | $6.53 | 1,207,200 | — | — |
| 1996-05-22 | $5.89 | $6.52 | 2,336,000 | — | — |
| 1996-05-21 | $5.86 | $6.49 | 2,092,800 | — | — |
| 1996-05-20 | $5.87 | $6.50 | 2,845,600 | — | — |
| 1996-05-17 | $5.84 | $6.47 | 5,231,200 | — | — |
| 1996-05-16 | $5.95 | $6.59 | 8,164,000 | — | — |
| 1996-05-15 | $5.77 | $6.38 | 8,808,800 | — | — |
| 1996-05-14 | $6.01 | $6.65 | 13,350,400 | — | — |
| 1996-05-13 | $5.70 | $6.31 | 21,112,800 | — | — |
| 1996-05-10 | $5.44 | $6.02 | 3,956,800 | — | — |
| 1996-05-09 | $5.31 | $5.88 | 7,146,400 | — | — |
| 1996-05-08 | $5.22 | $5.78 | 2,487,200 | — | — |
| 1996-05-07 | $5.30 | $5.87 | 1,673,600 | — | — |
| 1996-05-06 | $5.39 | $5.97 | 869,600 | — | — |
| 1996-05-03 | $5.50 | $6.09 | 1,723,200 | — | — |
| 1996-05-02 | $5.58 | $6.18 | 2,472,000 | — | — |
| 1996-05-01 | $5.64 | $6.24 | 1,847,200 | — | — |
| 1996-04-30 | $5.61 | $6.21 | 2,912,800 | — | — |
| 1996-04-29 | $5.72 | $6.33 | 1,756,800 | — | — |
| 1996-04-26 | $5.69 | $6.30 | 3,185,600 | — | — |
| 1996-04-25 | $5.64 | $6.24 | 2,387,200 | — | — |
| 1996-04-24 | $5.48 | $6.07 | 1,228,800 | — | — |
| 1996-04-23 | $5.48 | $6.07 | 1,886,400 | — | — |
| 1996-04-22 | $5.48 | $6.07 | 2,415,200 | — | — |
| 1996-04-19 | $5.61 | $6.21 | 5,665,600 | — | — |
| 1996-04-18 | $5.47 | $6.05 | 7,652,800 | — | — |
| 1996-04-17 | $5.39 | $5.97 | 7,996,800 | — | — |
| 1996-04-16 | $5.05 | $5.59 | 1,894,400 | — | — |
| 1996-04-15 | $5.06 | $5.60 | 1,216,000 | — | — |
| 1996-04-12 | $5.11 | $5.66 | 1,661,600 | — | — |
| 1996-04-11 | $5.13 | $5.67 | 2,679,200 | — | — |
| 1996-04-10 | $5.08 | $5.62 | 1,396,000 | — | — |
| 1996-04-09 | $5.11 | $5.66 | 1,252,000 | — | — |
| 1996-04-08 | $5.14 | $5.69 | 3,312,000 | — | — |
| 1996-04-04 | $5.23 | $5.79 | 1,918,400 | — | — |
| 1996-04-03 | $5.24 | $5.80 | 4,677,600 | — | — |
| 1996-04-02 | $5.08 | $5.62 | 10,681,600 | — | — |
| 1996-04-01 | $4.74 | $5.25 | 3,957,600 | — | — |
| 1996-03-29 | $4.81 | $5.33 | 753,600 | — | — |
| 1996-03-28 | $4.80 | $5.31 | 1,202,400 | — | — |
| 1996-03-27 | $4.80 | $5.32 | 1,349,600 | — | — |
| 1996-03-26 | $4.80 | $5.31 | 3,216,000 | — | — |
| 1996-03-25 | $4.75 | $5.26 | 1,851,200 | — | — |
| 1996-03-22 | $4.80 | $5.31 | 4,874,400 | — | — |
| 1996-03-21 | $4.73 | $5.24 | 4,060,800 | — | — |
| 1996-03-20 | $4.84 | $5.36 | 5,136,000 | — | — |
| 1996-03-19 | $4.89 | $5.41 | 1,974,400 | — | — |
| 1996-03-18 | $4.84 | $5.36 | 3,004,800 | — | — |
| 1996-03-15 | $4.84 | $5.36 | 2,110,400 | — | — |
| 1996-03-14 | $4.89 | $5.41 | 3,180,000 | — | — |
| 1996-03-13 | $4.83 | $5.34 | 6,474,400 | — | — |
| 1996-03-12 | $4.77 | $5.28 | 7,528,000 | — | — |
| 1996-03-11 | $5.05 | $5.59 | 2,721,600 | — | — |
| 1996-03-08 | $5.16 | $5.71 | 3,392,000 | — | — |
| 1996-03-07 | $5.27 | $5.83 | 1,371,200 | — | — |
| 1996-03-06 | $5.30 | $5.86 | 2,564,800 | — | — |
| 1996-03-05 | $5.21 | $5.76 | 3,009,600 | — | — |
| 1996-03-04 | $5.23 | $5.79 | 3,940,000 | — | — |
| 1996-03-01 | $5.38 | $5.94 | 2,329,600 | — | — |
| 1996-02-29 | $5.41 | $5.98 | 2,918,400 | — | — |
| 1996-02-28 | $5.44 | $6.01 | 1,761,600 | — | — |
| 1996-02-27 | $5.41 | $5.98 | 2,790,400 | — | — |
| 1996-02-26 | $5.30 | $5.86 | 1,717,600 | — | — |
| 1996-02-23 | $5.36 | $5.93 | 4,413,600 | — | — |
| 1996-02-22 | $5.36 | $5.93 | 2,979,200 | — | — |
| 1996-02-21 | $5.44 | $6.01 | 3,128,000 | — | — |
| 1996-02-20 | $5.31 | $5.87 | 3,693,600 | — | — |
| 1996-02-16 | $5.28 | $5.84 | 6,939,200 | — | — |
| 1996-02-15 | $5.44 | $6.01 | 2,895,200 | — | — |
| 1996-02-14 | $5.42 | $6.00 | 4,162,400 | — | — |
| 1996-02-13 | $5.36 | $5.93 | 3,408,000 | — | — |
| 1996-02-12 | $5.36 | $5.93 | 1,928,800 | — | — |
| 1996-02-09 | $5.44 | $6.01 | 2,344,000 | — | — |
| 1996-02-08 | $5.45 | $6.03 | 3,260,000 | — | — |
| 1996-02-07 | $5.53 | $6.12 | 2,153,600 | — | — |
| 1996-02-06 | $5.61 | $6.20 | 1,730,400 | — | — |
| 1996-02-05 | $5.70 | $6.30 | 1,861,600 | — | — |
| 1996-02-02 | $5.69 | $6.29 | 2,730,400 | — | — |
| 1996-02-01 | $5.69 | $6.29 | 2,639,200 | — | — |
| 1996-01-31 | $5.60 | $6.19 | 3,368,800 | — | — |
| 1996-01-30 | $5.48 | $6.06 | 5,502,400 | — | — |
| 1996-01-29 | $5.52 | $6.10 | 5,077,600 | — | — |
| 1996-01-26 | $5.66 | $6.25 | 2,323,200 | — | — |
| 1996-01-25 | $5.72 | $6.32 | 1,408,800 | — | — |
| 1996-01-24 | $5.73 | $6.34 | 3,828,800 | — | — |
| 1996-01-23 | $5.55 | $6.13 | 1,971,200 | — | — |
| 1996-01-22 | $5.47 | $6.05 | 3,235,200 | — | — |
| 1996-01-19 | $5.36 | $5.93 | 2,769,600 | — | — |
| 1996-01-18 | $5.33 | $5.89 | 4,134,400 | — | — |
| 1996-01-17 | $5.33 | $5.89 | 2,150,400 | — | — |
| 1996-01-16 | $5.33 | $5.89 | 3,124,800 | — | — |
| 1996-01-15 | $5.38 | $5.94 | 2,115,200 | — | — |
| 1996-01-12 | $5.47 | $6.05 | 1,075,200 | — | — |
| 1996-01-11 | $5.47 | $6.05 | 1,244,800 | — | — |
| 1996-01-10 | $5.39 | $5.96 | 4,688,800 | — | — |
| 1996-01-09 | $5.30 | $5.86 | 2,689,600 | — | — |
| 1996-01-08 | $5.52 | $6.10 | 1,321,600 | — | — |
| 1996-01-05 | $5.61 | $6.20 | 2,902,400 | — | — |
| 1996-01-04 | $5.56 | $6.15 | 3,132,800 | — | — |
| 1996-01-03 | $5.66 | $6.25 | 1,895,200 | — | — |
| 1996-01-02 | $5.77 | $6.38 | 1,553,600 | — | — |