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
- 1981-07-09 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 | $7.16 | $7.29 | 124,800 | — | — |
| 1996-12-30 | $6.94 | $7.06 | 217,200 | — | — |
| 1996-12-27 | $6.97 | $7.10 | 258,000 | — | — |
| 1996-12-26 | $7.09 | $7.22 | 116,800 | — | — |
| 1996-12-24 | $7.06 | $7.19 | 328,400 | — | — |
| 1996-12-23 | $7.06 | $7.19 | 100,800 | — | — |
| 1996-12-20 | $7.22 | $7.35 | 402,800 | — | — |
| 1996-12-19 | $7.22 | $7.35 | 154,400 | — | — |
| 1996-12-18 | $7.31 | $7.45 | 176,800 | — | — |
| 1996-12-17 | $7.31 | $7.45 | 410,800 | — | — |
| 1996-12-16 | $7.28 | $7.41 | 197,200 | — | — |
| 1996-12-13 | $7.19 | $7.32 | 312,800 | — | — |
| 1996-12-12 | $6.97 | $7.10 | 397,600 | — | — |
| 1996-12-11 | $7.13 | $7.26 | 298,000 | — | — |
| 1996-12-10 | $7.06 | $7.19 | 282,800 | — | — |
| 1996-12-09 | $7.03 | $7.16 | 91,600 | — | — |
| 1996-12-06 | $6.94 | $7.06 | 153,200 | — | — |
| 1996-12-05 | $7.13 | $7.26 | 115,200 | — | — |
| 1996-12-04 | $7.16 | $7.29 | 228,800 | — | — |
| 1996-12-03 | $7.06 | $7.19 | 316,400 | — | — |
| 1996-12-02 | $7.00 | $7.13 | 407,200 | — | — |
| 1996-11-29 | $7.06 | $7.19 | 91,200 | — | — |
| 1996-11-27 | $6.94 | $7.06 | 197,200 | — | — |
| 1996-11-26 | $6.88 | $7.00 | 278,400 | — | — |
| 1996-11-25 | $6.56 | $6.68 | 1,006,400 | — | — |
| 1996-11-22 | $6.44 | $6.56 | 140,800 | — | — |
| 1996-11-21 | $6.28 | $6.40 | 273,600 | — | — |
| 1996-11-20 | $6.38 | $6.49 | 193,200 | — | — |
| 1996-11-19 | $6.28 | $6.40 | 630,400 | — | — |
| 1996-11-18 | $6.38 | $6.49 | 382,400 | — | — |
| 1996-11-15 | $6.16 | $6.27 | 506,400 | — | — |
| 1996-11-14 | $6.22 | $6.33 | 482,800 | — | — |
| 1996-11-13 | $6.31 | $6.43 | 237,600 | — | — |
| 1996-11-12 | $6.25 | $6.36 | 100,000 | — | — |
| 1996-11-11 | $6.28 | $6.40 | 195,600 | — | — |
| 1996-11-08 | $6.28 | $6.40 | 166,000 | — | — |
| 1996-11-07 | $6.25 | $6.36 | 408,800 | — | — |
| 1996-11-06 | $6.31 | $6.43 | 456,800 | — | — |
| 1996-11-05 | $6.13 | $6.24 | 142,800 | — | — |
| 1996-11-04 | $6.19 | $6.30 | 56,400 | — | — |
| 1996-11-01 | $6.25 | $6.36 | 78,800 | — | — |
| 1996-10-31 | $6.25 | $6.36 | 254,400 | — | — |
| 1996-10-30 | $6.28 | $6.40 | 111,200 | — | — |
| 1996-10-29 | $6.38 | $6.49 | 74,400 | — | — |
| 1996-10-28 | $6.44 | $6.56 | 173,600 | — | — |
| 1996-10-25 | $6.53 | $6.65 | 39,600 | — | — |
| 1996-10-24 | $6.38 | $6.49 | 132,400 | — | — |
| 1996-10-23 | $6.50 | $6.62 | 82,000 | — | — |
| 1996-10-22 | $6.53 | $6.65 | 13,600 | — | — |
| 1996-10-21 | $6.63 | $6.75 | 136,000 | — | — |
| 1996-10-18 | $6.69 | $6.81 | 146,000 | — | — |
| 1996-10-17 | $6.66 | $6.78 | 338,400 | — | — |
| 1996-10-16 | $6.41 | $6.52 | 152,400 | — | — |
| 1996-10-15 | $6.50 | $6.62 | 198,400 | — | — |
| 1996-10-14 | $6.53 | $6.65 | 180,000 | — | — |
| 1996-10-11 | $6.56 | $6.68 | 158,000 | — | — |
| 1996-10-10 | $6.66 | $6.78 | 269,200 | — | — |
| 1996-10-09 | $6.66 | $6.78 | 642,400 | — | — |
| 1996-10-08 | $6.75 | $6.87 | 52,800 | — | — |
| 1996-10-07 | $6.94 | $7.06 | 328,400 | — | — |
| 1996-10-04 | $6.91 | $7.03 | 72,000 | — | — |
| 1996-10-03 | $6.81 | $6.94 | 457,200 | — | — |
| 1996-10-02 | $6.78 | $6.91 | 123,200 | — | — |
| 1996-10-01 | $6.75 | $6.87 | 136,400 | — | — |
| 1996-09-30 | $6.81 | $6.94 | 170,800 | — | — |
| 1996-09-27 | $6.69 | $6.81 | 193,200 | — | — |
| 1996-09-26 | $6.59 | $6.71 | 214,000 | — | — |
| 1996-09-25 | $6.53 | $6.65 | 146,800 | — | — |
| 1996-09-24 | $6.47 | $6.59 | 97,600 | — | — |
| 1996-09-23 | $6.56 | $6.68 | 141,600 | — | — |
| 1996-09-20 | $6.59 | $6.71 | 738,400 | — | — |
| 1996-09-19 | $6.69 | $6.81 | 140,000 | — | — |
| 1996-09-18 | $6.38 | $6.49 | 173,600 | — | — |
| 1996-09-17 | $6.44 | $6.56 | 270,800 | — | — |
| 1996-09-16 | $6.63 | $6.75 | 440,400 | — | — |
| 1996-09-13 | $6.63 | $6.75 | 95,600 | — | — |
| 1996-09-12 | $6.66 | $6.78 | 264,800 | — | — |
| 1996-09-11 | $6.50 | $6.62 | 66,800 | — | — |
| 1996-09-10 | $6.53 | $6.65 | 252,800 | — | — |
| 1996-09-09 | $6.50 | $6.62 | 153,600 | — | — |
| 1996-09-06 | $6.56 | $6.68 | 258,400 | — | — |
| 1996-09-05 | $6.56 | $6.68 | 240,000 | — | — |
| 1996-09-04 | $6.69 | $6.81 | 498,000 | — | — |
| 1996-09-03 | $6.34 | $6.46 | 158,800 | — | — |
| 1996-08-30 | $6.38 | $6.49 | 266,800 | — | — |
| 1996-08-29 | $6.38 | $6.49 | 224,400 | — | — |
| 1996-08-28 | $6.44 | $6.56 | 250,800 | — | — |
| 1996-08-27 | $6.63 | $6.75 | 245,200 | — | — |
| 1996-08-26 | $6.75 | $6.87 | 732,400 | — | — |
| 1996-08-23 | $6.75 | $6.87 | 508,400 | — | — |
| 1996-08-22 | $6.25 | $6.36 | 542,000 | — | — |
| 1996-08-21 | $6.38 | $6.49 | 83,200 | — | — |
| 1996-08-20 | $6.44 | $6.56 | 218,400 | — | — |
| 1996-08-19 | $6.41 | $6.52 | 267,200 | — | — |
| 1996-08-16 | $6.53 | $6.65 | 75,600 | — | — |
| 1996-08-15 | $6.50 | $6.62 | 146,400 | — | — |
| 1996-08-14 | $6.44 | $6.56 | 67,200 | — | — |
| 1996-08-13 | $6.41 | $6.52 | 137,200 | — | — |
| 1996-08-12 | $6.56 | $6.68 | 96,800 | — | — |
| 1996-08-09 | $6.44 | $6.56 | 284,400 | — | — |
| 1996-08-08 | $6.38 | $6.49 | 246,000 | — | — |
| 1996-08-07 | $6.59 | $6.71 | 270,800 | — | — |
| 1996-08-06 | $6.41 | $6.52 | 172,800 | — | — |
| 1996-08-05 | $6.44 | $6.56 | 239,200 | — | — |
| 1996-08-02 | $6.41 | $6.52 | 219,200 | — | — |
| 1996-08-01 | $6.41 | $6.52 | 153,600 | — | — |
| 1996-07-31 | $6.41 | $6.52 | 241,600 | — | — |
| 1996-07-30 | $6.28 | $6.40 | 346,800 | — | — |
| 1996-07-29 | $6.34 | $6.46 | 374,000 | — | — |
| 1996-07-26 | $6.16 | $6.27 | 156,400 | — | — |
| 1996-07-25 | $6.13 | $6.24 | 305,200 | — | — |
| 1996-07-24 | $6.00 | $6.11 | 172,800 | — | — |
| 1996-07-23 | $6.03 | $6.14 | 252,000 | — | — |
| 1996-07-22 | $5.88 | $5.98 | 296,400 | — | — |
| 1996-07-19 | $5.81 | $5.92 | 526,000 | — | — |
| 1996-07-18 | $5.75 | $5.86 | 387,200 | — | — |
| 1996-07-17 | $5.81 | $5.92 | 222,800 | — | — |
| 1996-07-16 | $5.69 | $5.79 | 1,031,600 | — | — |
| 1996-07-15 | $5.84 | $5.95 | 2,414,400 | — | — |
| 1996-07-12 | $6.03 | $6.14 | 2,518,000 | — | — |
| 1996-07-11 | $6.06 | $6.17 | 646,800 | — | — |
| 1996-07-10 | $6.28 | $6.40 | 344,800 | — | — |
| 1996-07-09 | $6.25 | $6.36 | 358,400 | — | — |
| 1996-07-08 | $6.25 | $6.36 | 520,800 | — | — |
| 1996-07-05 | $6.31 | $6.43 | 383,200 | — | — |
| 1996-07-03 | $6.44 | $6.56 | 245,600 | — | — |
| 1996-07-02 | $6.47 | $6.59 | 238,800 | — | — |
| 1996-07-01 | $6.44 | $6.56 | 212,000 | — | — |
| 1996-06-28 | $6.53 | $6.65 | 586,800 | — | — |
| 1996-06-27 | $6.50 | $6.62 | 302,400 | — | — |
| 1996-06-26 | $6.38 | $6.49 | 554,800 | — | — |
| 1996-06-25 | $6.44 | $6.56 | 529,600 | — | — |
| 1996-06-24 | $6.41 | $6.52 | 773,200 | — | — |
| 1996-06-21 | $6.38 | $6.49 | 7,158,800 | — | — |
| 1996-06-20 | $6.56 | $6.68 | 538,400 | — | — |
| 1996-06-19 | $6.81 | $6.94 | 123,200 | — | — |
| 1996-06-18 | $7.13 | $7.26 | 159,600 | — | — |
| 1996-06-17 | $7.00 | $7.13 | 247,200 | — | — |
| 1996-06-14 | $7.53 | $7.67 | 206,400 | — | — |
| 1996-06-13 | $7.53 | $7.67 | 318,800 | — | — |
| 1996-06-12 | $7.28 | $7.41 | 459,200 | — | — |
| 1996-06-11 | $7.00 | $7.13 | 73,200 | — | — |
| 1996-06-10 | $6.81 | $6.94 | 128,800 | — | — |
| 1996-06-07 | $6.75 | $6.87 | 812,800 | — | — |
| 1996-06-06 | $6.84 | $6.97 | 144,800 | — | — |
| 1996-06-05 | $6.94 | $7.06 | 419,600 | — | — |
| 1996-06-04 | $6.78 | $6.91 | 535,600 | — | — |
| 1996-06-03 | $6.56 | $6.68 | 554,000 | — | — |
| 1996-05-31 | $6.50 | $6.62 | 1,018,400 | — | — |
| 1996-05-30 | $6.09 | $6.21 | 378,400 | — | — |
| 1996-05-29 | $6.09 | $6.21 | 514,400 | — | — |
| 1996-05-28 | $6.25 | $6.36 | 685,600 | — | — |
| 1996-05-24 | $6.59 | $6.71 | 362,800 | — | — |
| 1996-05-23 | $6.72 | $6.84 | 186,000 | — | — |
| 1996-05-22 | $6.94 | $7.06 | 196,000 | — | — |
| 1996-05-21 | $7.00 | $7.13 | 536,000 | — | — |
| 1996-05-20 | $7.03 | $7.16 | 280,800 | — | — |
| 1996-05-17 | $7.05 | $7.18 | 344,800 | — | — |
| 1996-05-16 | $7.05 | $7.18 | 162,400 | — | — |
| 1996-05-15 | $7.03 | $7.16 | 156,000 | — | — |
| 1996-05-14 | $7.05 | $7.18 | 212,000 | — | — |
| 1996-05-13 | $6.89 | $7.02 | 376,000 | — | — |
| 1996-05-10 | $6.89 | $7.02 | 476,800 | — | — |
| 1996-05-09 | $6.89 | $7.02 | 351,200 | — | — |
| 1996-05-08 | $6.95 | $7.08 | 496,800 | — | — |
| 1996-05-07 | $6.92 | $7.05 | 358,400 | — | — |
| 1996-05-06 | $6.91 | $7.03 | 497,600 | — | — |
| 1996-05-03 | $6.95 | $7.08 | 182,400 | — | — |
| 1996-05-02 | $6.91 | $7.03 | 240,800 | — | — |
| 1996-05-01 | $6.91 | $7.03 | 2,212,000 | — | — |
| 1996-04-30 | $6.94 | $7.06 | 268,000 | — | — |
| 1996-04-29 | $7.00 | $7.13 | 279,200 | — | — |
| 1996-04-26 | $7.13 | $7.26 | 317,600 | — | — |
| 1996-04-25 | $6.97 | $7.10 | 50,400 | — | — |
| 1996-04-24 | $6.98 | $7.11 | 41,600 | — | — |
| 1996-04-23 | $6.98 | $7.11 | 418,400 | — | — |
| 1996-04-22 | $7.17 | $7.30 | 285,600 | — | — |
| 1996-04-19 | $7.00 | $7.13 | 661,600 | — | — |
| 1996-04-18 | $6.92 | $7.05 | 791,200 | — | — |
| 1996-04-17 | $6.72 | $6.84 | 167,200 | — | — |
| 1996-04-16 | $6.55 | $6.67 | 310,400 | — | — |
| 1996-04-15 | $6.50 | $6.62 | 208,000 | — | — |
| 1996-04-12 | $6.44 | $6.56 | 47,200 | — | — |
| 1996-04-11 | $6.48 | $6.60 | 321,600 | — | — |
| 1996-04-10 | $6.53 | $6.65 | 12,000 | — | — |
| 1996-04-09 | $6.55 | $6.67 | 306,400 | — | — |
| 1996-04-08 | $6.56 | $6.68 | 512,000 | — | — |
| 1996-04-04 | $6.58 | $6.70 | 186,400 | — | — |
| 1996-04-03 | $6.72 | $6.84 | 116,000 | — | — |
| 1996-04-02 | $6.63 | $6.75 | 118,400 | — | — |
| 1996-04-01 | $6.67 | $6.79 | 216,000 | — | — |
| 1996-03-29 | $6.64 | $6.76 | 162,400 | — | — |
| 1996-03-28 | $6.50 | $6.62 | 910,400 | — | — |
| 1996-03-27 | $6.38 | $6.49 | 33,600 | — | — |
| 1996-03-26 | $6.45 | $6.57 | 45,600 | — | — |
| 1996-03-25 | $6.53 | $6.65 | 192,000 | — | — |
| 1996-03-22 | $6.34 | $6.46 | 185,600 | — | — |
| 1996-03-21 | $6.34 | $6.46 | 964,000 | — | — |
| 1996-03-20 | $6.25 | $6.36 | 598,400 | — | — |
| 1996-03-19 | $6.22 | $6.33 | 814,400 | — | — |
| 1996-03-18 | $6.30 | $6.41 | 465,600 | — | — |
| 1996-03-15 | $6.25 | $6.36 | 330,400 | — | — |
| 1996-03-14 | $6.28 | $6.40 | 2,208,800 | — | — |
| 1996-03-13 | $6.28 | $6.40 | 339,200 | — | — |
| 1996-03-12 | $6.27 | $6.38 | 224,800 | — | — |
| 1996-03-11 | $6.19 | $6.30 | 168,800 | — | — |
| 1996-03-08 | $6.16 | $6.27 | 222,400 | — | — |
| 1996-03-07 | $6.27 | $6.38 | 289,600 | — | — |
| 1996-03-06 | $6.28 | $6.40 | 38,400 | — | — |
| 1996-03-05 | $6.33 | $6.44 | 180,000 | — | — |
| 1996-03-04 | $6.25 | $6.36 | 255,200 | — | — |
| 1996-03-01 | $6.34 | $6.46 | 178,400 | — | — |
| 1996-02-29 | $6.39 | $6.51 | 251,200 | — | — |
| 1996-02-28 | $6.36 | $6.48 | 317,600 | — | — |
| 1996-02-27 | $6.38 | $6.49 | 728,000 | — | — |
| 1996-02-26 | $6.38 | $6.49 | 570,400 | — | — |
| 1996-02-23 | $6.48 | $6.60 | 208,000 | — | — |
| 1996-02-22 | $6.56 | $6.68 | 195,200 | — | — |
| 1996-02-21 | $6.48 | $6.60 | 70,400 | — | — |
| 1996-02-20 | $6.50 | $6.62 | 77,600 | — | — |
| 1996-02-16 | $6.63 | $6.75 | 306,400 | — | — |
| 1996-02-15 | $6.72 | $6.84 | 607,200 | — | — |
| 1996-02-14 | $6.72 | $6.84 | 1,348,000 | — | — |
| 1996-02-13 | $6.55 | $6.67 | 393,600 | — | — |
| 1996-02-12 | $6.36 | $6.48 | 247,200 | — | — |
| 1996-02-09 | $6.20 | $6.32 | 106,400 | — | — |
| 1996-02-08 | $6.33 | $6.44 | 99,200 | — | — |
| 1996-02-07 | $6.30 | $6.41 | 248,800 | — | — |
| 1996-02-06 | $6.28 | $6.40 | 164,800 | — | — |
| 1996-02-05 | $6.38 | $6.49 | 1,517,600 | — | — |
| 1996-02-02 | $6.39 | $6.51 | 366,400 | — | — |
| 1996-02-01 | $6.39 | $6.51 | 188,000 | — | — |
| 1996-01-31 | $6.23 | $6.35 | 225,600 | — | — |
| 1996-01-30 | $6.14 | $6.25 | 201,600 | — | — |
| 1996-01-29 | $5.94 | $6.05 | 137,600 | — | — |
| 1996-01-26 | $5.84 | $5.95 | 116,000 | — | — |
| 1996-01-25 | $5.77 | $5.87 | 145,600 | — | — |
| 1996-01-24 | $5.73 | $5.84 | 129,600 | — | — |
| 1996-01-23 | $5.72 | $5.82 | 337,600 | — | — |
| 1996-01-22 | $5.75 | $5.86 | 120,000 | — | — |
| 1996-01-19 | $5.67 | $5.78 | 72,000 | — | — |
| 1996-01-18 | $5.66 | $5.76 | 91,200 | — | — |
| 1996-01-17 | $5.61 | $5.71 | 241,600 | — | — |
| 1996-01-16 | $5.47 | $5.57 | 76,800 | — | — |
| 1996-01-15 | $5.42 | $5.52 | 76,800 | — | — |
| 1996-01-12 | $5.44 | $5.54 | 497,600 | — | — |
| 1996-01-11 | $5.47 | $5.57 | 52,800 | — | — |
| 1996-01-10 | $5.45 | $5.55 | 113,600 | — | — |
| 1996-01-09 | $5.48 | $5.58 | 244,000 | — | — |
| 1996-01-08 | $5.48 | $5.58 | 56,000 | — | — |
| 1996-01-05 | $5.53 | $5.63 | 88,800 | — | — |
| 1996-01-04 | $5.56 | $5.66 | 181,600 | — | — |
| 1996-01-03 | $5.55 | $5.65 | 80,000 | — | — |
| 1996-01-02 | $5.58 | $5.68 | 339,200 | — | — |