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
- 1972-06-01 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 | $7.97 | $11.78 | 6,016,800 | — | — |
| 1996-12-30 | $8.06 | $11.91 | 3,668,800 | — | — |
| 1996-12-27 | $8.02 | $11.85 | 2,639,200 | — | — |
| 1996-12-26 | $8.03 | $11.84 | 9,864,800 | — | — |
| 1996-12-24 | $7.94 | $11.70 | 2,352,800 | — | — |
| 1996-12-23 | $8.02 | $11.81 | 3,675,200 | — | — |
| 1996-12-20 | $7.98 | $11.77 | 10,660,800 | — | — |
| 1996-12-19 | $8.03 | $11.84 | 9,999,200 | — | — |
| 1996-12-18 | $8.06 | $11.88 | 9,193,600 | — | — |
| 1996-12-17 | $7.89 | $11.63 | 12,064,000 | — | — |
| 1996-12-16 | $7.80 | $11.49 | 9,850,400 | — | — |
| 1996-12-13 | $8.19 | $12.07 | 10,011,200 | — | — |
| 1996-12-12 | $8.27 | $12.18 | 10,912,800 | — | — |
| 1996-12-11 | $8.38 | $12.34 | 21,352,000 | — | — |
| 1996-12-10 | $8.33 | $12.27 | 21,176,800 | — | — |
| 1996-12-09 | $8.33 | $12.27 | 9,572,000 | — | — |
| 1996-12-06 | $8.00 | $11.79 | 18,172,000 | — | — |
| 1996-12-05 | $8.11 | $11.95 | 14,185,600 | — | — |
| 1996-12-04 | $8.20 | $12.09 | 19,276,800 | — | — |
| 1996-12-03 | $8.30 | $12.23 | 23,384,800 | — | — |
| 1996-12-02 | $8.20 | $12.09 | 21,862,400 | — | — |
| 1996-11-29 | $7.97 | $11.74 | 9,268,000 | — | — |
| 1996-11-27 | $7.97 | $11.74 | 34,337,600 | — | — |
| 1996-11-26 | $7.61 | $11.22 | 55,806,400 | — | — |
| 1996-11-25 | $7.06 | $10.41 | 14,085,600 | — | — |
| 1996-11-22 | $7.11 | $10.48 | 17,735,200 | — | — |
| 1996-11-21 | $6.75 | $9.95 | 9,013,600 | — | — |
| 1996-11-20 | $6.88 | $10.13 | 15,184,000 | — | — |
| 1996-11-19 | $6.80 | $10.02 | 4,700,800 | — | — |
| 1996-11-18 | $6.80 | $10.02 | 6,228,000 | — | — |
| 1996-11-15 | $6.94 | $10.22 | 14,522,400 | — | — |
| 1996-11-14 | $6.92 | $10.20 | 9,528,000 | — | — |
| 1996-11-13 | $6.86 | $10.11 | 11,664,000 | — | — |
| 1996-11-12 | $6.89 | $10.16 | 19,304,000 | — | — |
| 1996-11-11 | $7.00 | $10.32 | 10,789,600 | — | — |
| 1996-11-08 | $6.73 | $9.93 | 7,523,200 | — | — |
| 1996-11-07 | $6.81 | $10.04 | 14,593,600 | — | — |
| 1996-11-06 | $6.63 | $9.76 | 28,409,600 | — | — |
| 1996-11-05 | $6.09 | $8.98 | 14,012,000 | — | — |
| 1996-11-04 | $6.14 | $9.05 | 11,540,000 | — | — |
| 1996-11-01 | $6.00 | $8.84 | 10,203,200 | — | — |
| 1996-10-31 | $6.02 | $8.87 | 15,400,000 | — | — |
| 1996-10-30 | $6.09 | $8.98 | 10,361,600 | — | — |
| 1996-10-29 | $6.06 | $8.94 | 13,983,200 | — | — |
| 1996-10-28 | $6.17 | $9.10 | 5,728,000 | — | — |
| 1996-10-25 | $6.23 | $9.19 | 6,728,000 | — | — |
| 1996-10-24 | $6.36 | $9.37 | 10,588,000 | — | — |
| 1996-10-23 | $6.47 | $9.53 | 11,420,800 | — | — |
| 1996-10-22 | $6.44 | $9.49 | 9,048,800 | — | — |
| 1996-10-21 | $6.48 | $9.56 | 8,612,000 | — | — |
| 1996-10-18 | $6.69 | $9.86 | 6,434,400 | — | — |
| 1996-10-17 | $6.75 | $9.95 | 8,041,600 | — | — |
| 1996-10-16 | $6.73 | $9.93 | 12,088,800 | — | — |
| 1996-10-15 | $6.89 | $10.16 | 19,684,000 | — | — |
| 1996-10-14 | $6.95 | $10.25 | 8,426,400 | — | — |
| 1996-10-11 | $6.94 | $10.22 | 7,994,400 | — | — |
| 1996-10-10 | $6.89 | $10.16 | 10,721,600 | — | — |
| 1996-10-09 | $7.16 | $10.55 | 25,547,200 | — | — |
| 1996-10-08 | $6.89 | $10.16 | 24,972,000 | — | — |
| 1996-10-07 | $6.78 | $9.99 | 16,716,800 | — | — |
| 1996-10-04 | $6.53 | $9.63 | 17,927,200 | — | — |
| 1996-10-03 | $6.63 | $9.76 | 6,782,400 | — | — |
| 1996-10-02 | $6.81 | $10.04 | 10,696,800 | — | — |
| 1996-10-01 | $6.75 | $9.95 | 12,078,400 | — | — |
| 1996-09-30 | $6.89 | $10.16 | 13,150,400 | — | — |
| 1996-09-27 | $6.84 | $10.09 | 15,800,000 | — | — |
| 1996-09-26 | $6.92 | $10.20 | 43,289,600 | — | — |
| 1996-09-25 | $7.23 | $10.63 | 41,996,800 | — | — |
| 1996-09-24 | $7.17 | $10.54 | 49,376,800 | — | — |
| 1996-09-23 | $6.47 | $9.51 | 8,688,000 | — | — |
| 1996-09-20 | $6.64 | $9.76 | 27,297,600 | — | — |
| 1996-09-19 | $6.53 | $9.60 | 22,746,400 | — | — |
| 1996-09-18 | $6.25 | $9.18 | 7,250,400 | — | — |
| 1996-09-17 | $6.31 | $9.28 | 19,012,000 | — | — |
| 1996-09-16 | $6.27 | $9.21 | 14,837,600 | — | — |
| 1996-09-13 | $6.08 | $8.93 | 14,615,200 | — | — |
| 1996-09-12 | $5.80 | $8.52 | 16,188,800 | — | — |
| 1996-09-11 | $5.72 | $8.40 | 16,337,600 | — | — |
| 1996-09-10 | $5.67 | $8.33 | 7,979,200 | — | — |
| 1996-09-09 | $5.61 | $8.24 | 4,264,000 | — | — |
| 1996-09-06 | $5.55 | $8.15 | 5,803,200 | — | — |
| 1996-09-05 | $5.48 | $8.06 | 10,030,400 | — | — |
| 1996-09-04 | $5.66 | $8.31 | 7,378,400 | — | — |
| 1996-09-03 | $5.75 | $8.45 | 6,676,800 | — | — |
| 1996-08-30 | $5.84 | $8.59 | 3,996,800 | — | — |
| 1996-08-29 | $5.91 | $8.68 | 7,985,600 | — | — |
| 1996-08-28 | $5.89 | $8.66 | 4,452,000 | — | — |
| 1996-08-27 | $5.86 | $8.61 | 2,552,000 | — | — |
| 1996-08-26 | $5.83 | $8.56 | 3,226,400 | — | — |
| 1996-08-23 | $5.88 | $8.63 | 5,539,200 | — | — |
| 1996-08-22 | $5.92 | $8.70 | 8,575,200 | — | — |
| 1996-08-21 | $5.97 | $8.77 | 10,395,200 | — | — |
| 1996-08-20 | $5.75 | $8.45 | 3,741,600 | — | — |
| 1996-08-19 | $5.81 | $8.54 | 4,260,000 | — | — |
| 1996-08-16 | $5.86 | $8.61 | 8,458,400 | — | — |
| 1996-08-15 | $5.84 | $8.59 | 4,028,800 | — | — |
| 1996-08-14 | $5.81 | $8.54 | 5,824,800 | — | — |
| 1996-08-13 | $5.78 | $8.50 | 7,534,400 | — | — |
| 1996-08-12 | $5.88 | $8.63 | 8,408,000 | — | — |
| 1996-08-09 | $5.84 | $8.59 | 12,041,600 | — | — |
| 1996-08-08 | $5.97 | $8.77 | 16,536,000 | — | — |
| 1996-08-07 | $6.06 | $8.91 | 33,829,600 | — | — |
| 1996-08-06 | $5.69 | $8.36 | 18,935,200 | — | — |
| 1996-08-05 | $5.53 | $8.13 | 9,949,600 | — | — |
| 1996-08-02 | $5.84 | $8.59 | 18,382,400 | — | — |
| 1996-08-01 | $5.39 | $7.92 | 10,960,000 | — | — |
| 1996-07-31 | $5.41 | $7.94 | 10,772,800 | — | — |
| 1996-07-30 | $5.45 | $8.01 | 9,575,200 | — | — |
| 1996-07-29 | $5.30 | $7.78 | 13,744,800 | — | — |
| 1996-07-26 | $5.56 | $8.17 | 15,334,400 | — | — |
| 1996-07-25 | $5.33 | $7.83 | 11,860,000 | — | — |
| 1996-07-24 | $5.27 | $7.74 | 15,820,800 | — | — |
| 1996-07-23 | $5.22 | $7.67 | 9,475,200 | — | — |
| 1996-07-22 | $5.42 | $7.97 | 7,564,000 | — | — |
| 1996-07-19 | $5.41 | $7.94 | 10,229,600 | — | — |
| 1996-07-18 | $5.48 | $8.06 | 18,612,800 | — | — |
| 1996-07-17 | $5.41 | $7.94 | 21,367,200 | — | — |
| 1996-07-16 | $5.59 | $8.22 | 46,581,600 | — | — |
| 1996-07-15 | $5.28 | $7.76 | 24,171,200 | — | — |
| 1996-07-12 | $5.67 | $8.33 | 20,819,200 | — | — |
| 1996-07-11 | $5.80 | $8.52 | 24,549,600 | — | — |
| 1996-07-10 | $6.06 | $8.91 | 20,641,600 | — | — |
| 1996-07-09 | $6.16 | $9.05 | 5,924,800 | — | — |
| 1996-07-08 | $6.22 | $9.14 | 8,248,800 | — | — |
| 1996-07-05 | $6.23 | $9.16 | 6,167,200 | — | — |
| 1996-07-03 | $6.33 | $9.30 | 3,861,600 | — | — |
| 1996-07-02 | $6.44 | $9.46 | 9,624,800 | — | — |
| 1996-07-01 | $6.50 | $9.55 | 16,730,400 | — | — |
| 1996-06-28 | $6.23 | $9.13 | 17,494,400 | — | — |
| 1996-06-27 | $6.25 | $9.15 | 18,541,600 | — | — |
| 1996-06-26 | $6.14 | $8.99 | 22,169,600 | — | — |
| 1996-06-25 | $6.38 | $9.34 | 9,664,800 | — | — |
| 1996-06-24 | $6.44 | $9.43 | 7,680,800 | — | — |
| 1996-06-21 | $6.45 | $9.45 | 9,561,600 | — | — |
| 1996-06-20 | $6.53 | $9.57 | 9,224,000 | — | — |
| 1996-06-19 | $6.48 | $9.50 | 8,848,000 | — | — |
| 1996-06-18 | $6.53 | $9.57 | 6,964,800 | — | — |
| 1996-06-17 | $6.69 | $9.79 | 6,163,200 | — | — |
| 1996-06-14 | $6.64 | $9.73 | 10,883,200 | — | — |
| 1996-06-13 | $6.64 | $9.73 | 12,136,000 | — | — |
| 1996-06-12 | $6.69 | $9.79 | 10,960,800 | — | — |
| 1996-06-11 | $6.61 | $9.68 | 12,354,400 | — | — |
| 1996-06-10 | $6.72 | $9.84 | 5,919,200 | — | — |
| 1996-06-07 | $6.78 | $9.93 | 13,930,400 | — | — |
| 1996-06-06 | $6.63 | $9.70 | 8,813,600 | — | — |
| 1996-06-05 | $6.83 | $10.00 | 8,502,400 | — | — |
| 1996-06-04 | $6.81 | $9.98 | 11,207,200 | — | — |
| 1996-06-03 | $6.92 | $10.14 | 7,408,000 | — | — |
| 1996-05-31 | $7.03 | $10.30 | 18,350,400 | — | — |
| 1996-05-30 | $7.02 | $10.27 | 20,828,000 | — | — |
| 1996-05-29 | $6.70 | $9.82 | 32,076,800 | — | — |
| 1996-05-28 | $6.83 | $10.00 | 23,928,800 | — | — |
| 1996-05-24 | $6.41 | $9.38 | 11,120,000 | — | — |
| 1996-05-23 | $6.47 | $9.47 | 17,913,600 | — | — |
| 1996-05-22 | $6.58 | $9.63 | 13,600,800 | — | — |
| 1996-05-21 | $6.66 | $9.75 | 12,012,800 | — | — |
| 1996-05-20 | $6.70 | $9.82 | 8,796,800 | — | — |
| 1996-05-17 | $6.77 | $9.91 | 8,978,400 | — | — |
| 1996-05-16 | $6.72 | $9.84 | 10,846,400 | — | — |
| 1996-05-15 | $6.80 | $9.95 | 13,419,200 | — | — |
| 1996-05-14 | $6.81 | $9.98 | 12,405,600 | — | — |
| 1996-05-13 | $6.81 | $9.98 | 13,244,800 | — | — |
| 1996-05-10 | $6.61 | $9.68 | 18,367,200 | — | — |
| 1996-05-09 | $6.72 | $9.84 | 7,532,000 | — | — |
| 1996-05-08 | $6.86 | $10.05 | 14,228,000 | — | — |
| 1996-05-07 | $6.86 | $10.05 | 9,005,600 | — | — |
| 1996-05-06 | $6.94 | $10.16 | 12,421,600 | — | — |
| 1996-05-03 | $7.11 | $10.41 | 10,300,800 | — | — |
| 1996-05-02 | $7.11 | $10.41 | 15,920,000 | — | — |
| 1996-05-01 | $7.08 | $10.37 | 10,561,600 | — | — |
| 1996-04-30 | $7.06 | $10.34 | 6,745,600 | — | — |
| 1996-04-29 | $7.03 | $10.30 | 8,083,200 | — | — |
| 1996-04-26 | $7.20 | $10.55 | 18,328,800 | — | — |
| 1996-04-25 | $7.36 | $10.78 | 27,827,200 | — | — |
| 1996-04-24 | $7.36 | $10.78 | 33,544,000 | — | — |
| 1996-04-23 | $7.17 | $10.50 | 17,649,600 | — | — |
| 1996-04-22 | $6.92 | $10.14 | 11,041,600 | — | — |
| 1996-04-19 | $6.89 | $10.09 | 13,117,600 | — | — |
| 1996-04-18 | $6.97 | $10.21 | 21,729,600 | — | — |
| 1996-04-17 | $6.75 | $9.89 | 14,066,400 | — | — |
| 1996-04-16 | $6.72 | $9.84 | 16,126,400 | — | — |
| 1996-04-15 | $6.53 | $9.57 | 9,576,000 | — | — |
| 1996-04-12 | $6.42 | $9.40 | 21,654,400 | — | — |
| 1996-04-11 | $6.55 | $9.59 | 11,784,000 | — | — |
| 1996-04-10 | $6.67 | $9.77 | 22,900,800 | — | — |
| 1996-04-09 | $6.64 | $9.73 | 22,548,000 | — | — |
| 1996-04-08 | $6.58 | $9.63 | 24,544,800 | — | — |
| 1996-04-04 | $6.36 | $9.31 | 6,185,600 | — | — |
| 1996-04-03 | $6.47 | $9.47 | 11,644,000 | — | — |
| 1996-04-02 | $6.27 | $9.18 | 6,705,600 | — | — |
| 1996-04-01 | $6.31 | $9.24 | 7,928,800 | — | — |
| 1996-03-29 | $6.36 | $9.28 | 9,149,600 | — | — |
| 1996-03-28 | $6.48 | $9.46 | 7,569,600 | — | — |
| 1996-03-27 | $6.47 | $9.44 | 12,838,400 | — | — |
| 1996-03-26 | $6.41 | $9.35 | 12,825,600 | — | — |
| 1996-03-25 | $6.28 | $9.17 | 7,394,400 | — | — |
| 1996-03-22 | $6.39 | $9.33 | 7,890,400 | — | — |
| 1996-03-21 | $6.41 | $9.35 | 11,508,800 | — | — |
| 1996-03-20 | $6.47 | $9.44 | 13,761,600 | — | — |
| 1996-03-19 | $6.73 | $9.83 | 12,079,200 | — | — |
| 1996-03-18 | $6.77 | $9.88 | 25,717,600 | — | — |
| 1996-03-15 | $6.56 | $9.58 | 34,247,200 | — | — |
| 1996-03-14 | $6.20 | $9.05 | 9,812,000 | — | — |
| 1996-03-13 | $6.22 | $9.08 | 10,987,200 | — | — |
| 1996-03-12 | $6.16 | $8.99 | 14,901,600 | — | — |
| 1996-03-11 | $6.25 | $9.12 | 16,282,400 | — | — |
| 1996-03-08 | $6.16 | $8.99 | 24,246,400 | — | — |
| 1996-03-07 | $6.25 | $9.12 | 22,964,000 | — | — |
| 1996-03-06 | $5.95 | $8.69 | 34,418,400 | — | — |
| 1996-03-05 | $6.30 | $9.19 | 27,752,800 | — | — |
| 1996-03-04 | $6.08 | $8.87 | 11,922,400 | — | — |
| 1996-03-01 | $6.08 | $8.87 | 21,656,000 | — | — |
| 1996-02-29 | $6.23 | $9.10 | 21,345,600 | — | — |
| 1996-02-28 | $6.45 | $9.42 | 14,717,600 | — | — |
| 1996-02-27 | $6.42 | $9.37 | 12,846,400 | — | — |
| 1996-02-26 | $6.67 | $9.74 | 9,771,200 | — | — |
| 1996-02-23 | $6.73 | $9.83 | 18,796,800 | — | — |
| 1996-02-22 | $6.73 | $9.83 | 42,774,400 | — | — |
| 1996-02-21 | $6.39 | $9.33 | 12,604,800 | — | — |
| 1996-02-20 | $6.27 | $9.15 | 22,709,600 | — | — |
| 1996-02-16 | $6.28 | $9.17 | 16,783,200 | — | — |
| 1996-02-15 | $6.25 | $9.12 | 15,260,000 | — | — |
| 1996-02-14 | $6.30 | $9.19 | 16,454,400 | — | — |
| 1996-02-13 | $6.36 | $9.28 | 32,025,600 | — | — |
| 1996-02-12 | $6.50 | $9.49 | 21,813,600 | — | — |
| 1996-02-09 | $6.31 | $9.21 | 31,721,600 | — | — |
| 1996-02-08 | $6.55 | $9.56 | 22,675,200 | — | — |
| 1996-02-07 | $6.67 | $9.74 | 33,419,200 | — | — |
| 1996-02-06 | $6.83 | $9.97 | 46,401,600 | — | — |
| 1996-02-05 | $6.64 | $9.69 | 48,489,600 | — | — |
| 1996-02-02 | $6.00 | $8.76 | 16,797,600 | — | — |
| 1996-02-01 | $5.88 | $8.58 | 24,829,600 | — | — |
| 1996-01-31 | $5.80 | $8.46 | 23,269,600 | — | — |
| 1996-01-30 | $5.84 | $8.53 | 14,776,000 | — | — |
| 1996-01-29 | $5.84 | $8.53 | 14,306,400 | — | — |
| 1996-01-26 | $6.00 | $8.76 | 18,206,400 | — | — |
| 1996-01-25 | $5.91 | $8.62 | 30,603,200 | — | — |
| 1996-01-24 | $6.11 | $8.92 | 42,582,400 | — | — |
| 1996-01-23 | $5.81 | $8.48 | 41,688,000 | — | — |
| 1996-01-22 | $6.08 | $8.87 | 14,422,400 | — | — |
| 1996-01-19 | $5.91 | $8.62 | 18,345,600 | — | — |
| 1996-01-18 | $6.13 | $8.94 | 15,696,000 | — | — |
| 1996-01-17 | $5.72 | $8.35 | 35,395,200 | — | — |
| 1996-01-16 | $5.53 | $8.07 | 21,945,600 | — | — |
| 1996-01-15 | $5.34 | $7.80 | 27,548,800 | — | — |
| 1996-01-12 | $5.72 | $8.35 | 19,664,000 | — | — |
| 1996-01-11 | $5.97 | $8.71 | 22,569,600 | — | — |
| 1996-01-10 | $5.67 | $8.28 | 29,144,800 | — | — |
| 1996-01-09 | $5.63 | $8.21 | 31,740,000 | — | — |
| 1996-01-08 | $6.08 | $8.87 | 4,785,600 | — | — |
| 1996-01-05 | $6.14 | $8.96 | 18,580,000 | — | — |
| 1996-01-04 | $6.16 | $8.99 | 27,651,200 | — | — |
| 1996-01-03 | $6.13 | $8.94 | 21,210,400 | — | — |
| 1996-01-02 | $6.06 | $8.85 | 30,787,200 | — | — |