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
- 1995-01-25 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 | $5.80 | $5.80 | 66,750 | — | — |
| 1996-12-30 | $5.85 | $5.85 | 113,500 | — | — |
| 1996-12-27 | $5.95 | $5.95 | 91,750 | — | — |
| 1996-12-26 | $6.00 | $6.00 | 1,092,250 | — | — |
| 1996-12-24 | $6.05 | $6.05 | 244,750 | — | — |
| 1996-12-23 | $6.05 | $6.05 | 30,750 | — | — |
| 1996-12-20 | $5.90 | $5.90 | 440,750 | — | — |
| 1996-12-19 | $6.10 | $6.10 | 362,500 | — | — |
| 1996-12-18 | $5.85 | $5.85 | 185,000 | — | — |
| 1996-12-17 | $6.20 | $6.20 | 79,500 | — | — |
| 1996-12-16 | $6.20 | $6.20 | 258,250 | — | — |
| 1996-12-13 | $6.30 | $6.30 | 1,261,750 | — | — |
| 1996-12-12 | $6.20 | $6.20 | 647,250 | — | — |
| 1996-12-11 | $6.20 | $6.20 | 348,000 | — | — |
| 1996-12-10 | $6.40 | $6.40 | 218,000 | — | — |
| 1996-12-09 | $6.34 | $6.34 | 34,250 | — | — |
| 1996-12-06 | $6.35 | $6.35 | 1,035,250 | — | — |
| 1996-12-05 | $6.55 | $6.55 | 537,750 | — | — |
| 1996-12-04 | $6.70 | $6.70 | 120,000 | — | — |
| 1996-12-03 | $6.80 | $6.80 | 131,500 | — | — |
| 1996-12-02 | $6.90 | $6.90 | 325,500 | — | — |
| 1996-11-29 | $7.30 | $7.30 | 95,000 | — | — |
| 1996-11-27 | $7.75 | $7.75 | 69,500 | — | — |
| 1996-11-26 | $7.60 | $7.60 | 413,500 | — | — |
| 1996-11-25 | $7.20 | $7.20 | 322,750 | — | — |
| 1996-11-22 | $6.95 | $6.95 | 588,500 | — | — |
| 1996-11-21 | $7.20 | $7.20 | 65,000 | — | — |
| 1996-11-20 | $7.70 | $7.70 | 750 | — | — |
| 1996-11-19 | $7.70 | $7.70 | 125,250 | — | — |
| 1996-11-18 | $8.20 | $8.20 | 63,250 | — | — |
| 1996-11-15 | $8.25 | $8.25 | 108,500 | — | — |
| 1996-11-14 | $8.50 | $8.50 | 21,000 | — | — |
| 1996-11-13 | $8.60 | $8.60 | 52,750 | — | — |
| 1996-11-12 | $8.75 | $8.75 | 175,750 | — | — |
| 1996-11-11 | $8.85 | $8.85 | 103,750 | — | — |
| 1996-11-08 | $8.80 | $8.80 | 496,750 | — | — |
| 1996-11-07 | $8.20 | $8.20 | 75,750 | — | — |
| 1996-11-06 | $8.00 | $8.00 | 2,000 | — | — |
| 1996-11-05 | $8.00 | $8.00 | 47,250 | — | — |
| 1996-11-04 | $7.90 | $7.90 | 47,750 | — | — |
| 1996-11-01 | $7.65 | $7.65 | 44,250 | — | — |
| 1996-10-31 | $7.60 | $7.60 | 16,500 | — | — |
| 1996-10-30 | $7.60 | $7.60 | 137,750 | — | — |
| 1996-10-29 | $7.50 | $7.50 | 139,750 | — | — |
| 1996-10-28 | $7.60 | $7.60 | 195,250 | — | — |
| 1996-10-25 | $7.80 | $7.80 | 27,750 | — | — |
| 1996-10-24 | $7.70 | $7.70 | 348,250 | — | — |
| 1996-10-23 | $7.75 | $7.75 | 40,500 | — | — |
| 1996-10-22 | $7.95 | $7.95 | 309,500 | — | — |
| 1996-10-21 | $7.90 | $7.90 | 164,000 | — | — |
| 1996-10-18 | $7.90 | $7.90 | 13,500 | — | — |
| 1996-10-17 | $8.00 | $8.00 | 396,250 | — | — |
| 1996-10-16 | $8.00 | $8.00 | 74,000 | — | — |
| 1996-10-15 | $8.05 | $8.05 | 996,500 | — | — |
| 1996-10-14 | $8.25 | $8.25 | 87,500 | — | — |
| 1996-10-11 | $8.30 | $8.30 | 754,750 | — | — |
| 1996-10-10 | $8.25 | $8.25 | 335,500 | — | — |
| 1996-10-09 | $8.10 | $8.10 | 807,250 | — | — |
| 1996-10-08 | $7.60 | $7.60 | 97,000 | — | — |
| 1996-10-07 | $7.40 | $7.40 | 66,750 | — | — |
| 1996-10-04 | $7.38 | $7.37 | 197,750 | — | — |
| 1996-10-03 | $7.20 | $7.20 | 19,500 | — | — |
| 1996-10-02 | $7.45 | $7.45 | 9,750 | — | — |
| 1996-10-01 | $7.30 | $7.30 | 69,000 | — | — |
| 1996-09-30 | $7.50 | $7.50 | 200,750 | — | — |
| 1996-09-27 | $7.40 | $7.40 | 9,500 | — | — |
| 1996-09-26 | $7.35 | $7.35 | 40,250 | — | — |
| 1996-09-25 | $7.30 | $7.30 | 285,000 | — | — |
| 1996-09-24 | $7.40 | $7.40 | 81,500 | — | — |
| 1996-09-23 | $7.50 | $7.50 | 115,250 | — | — |
| 1996-09-20 | $7.50 | $7.50 | 276,250 | — | — |
| 1996-09-19 | $7.55 | $7.55 | 105,500 | — | — |
| 1996-09-18 | $7.60 | $7.60 | 437,500 | — | — |
| 1996-09-17 | $7.50 | $7.50 | 95,250 | — | — |
| 1996-09-16 | $7.70 | $7.70 | 125,000 | — | — |
| 1996-09-13 | $7.40 | $7.40 | 281,750 | — | — |
| 1996-09-12 | $7.20 | $7.20 | 29,750 | — | — |
| 1996-09-11 | $7.20 | $7.20 | 52,000 | — | — |
| 1996-09-10 | $7.05 | $7.05 | 91,500 | — | — |
| 1996-09-09 | $6.88 | $6.87 | 26,750 | — | — |
| 1996-09-06 | $6.95 | $6.95 | 298,500 | — | — |
| 1996-09-05 | $7.10 | $7.10 | 91,750 | — | — |
| 1996-09-04 | $7.00 | $7.00 | 36,500 | — | — |
| 1996-09-03 | $6.85 | $6.85 | 95,000 | — | — |
| 1996-08-30 | $7.05 | $7.05 | 76,000 | — | — |
| 1996-08-29 | $7.45 | $7.45 | 48,250 | — | — |
| 1996-08-28 | $7.60 | $7.60 | 73,500 | — | — |
| 1996-08-27 | $7.65 | $7.65 | 38,750 | — | — |
| 1996-08-26 | $7.50 | $7.50 | 117,750 | — | — |
| 1996-08-23 | $7.30 | $7.30 | 59,250 | — | — |
| 1996-08-22 | $7.20 | $7.20 | 895,250 | — | — |
| 1996-08-21 | $6.70 | $6.70 | 95,500 | — | — |
| 1996-08-20 | $6.90 | $6.90 | 62,250 | — | — |
| 1996-08-19 | $7.20 | $7.20 | 190,250 | — | — |
| 1996-08-16 | $7.70 | $7.70 | 22,750 | — | — |
| 1996-08-15 | $7.60 | $7.60 | 61,500 | — | — |
| 1996-08-14 | $8.10 | $8.10 | 85,250 | — | — |
| 1996-08-13 | $8.45 | $8.45 | 100,750 | — | — |
| 1996-08-12 | $8.60 | $8.60 | 77,250 | — | — |
| 1996-08-09 | $8.45 | $8.45 | 179,750 | — | — |
| 1996-08-08 | $8.45 | $8.45 | 57,250 | — | — |
| 1996-08-07 | $8.30 | $8.30 | 8,000 | — | — |
| 1996-08-06 | $8.30 | $8.30 | 7,750 | — | — |
| 1996-08-05 | $8.25 | $8.25 | 90,250 | — | — |
| 1996-08-02 | $8.30 | $8.30 | 40,500 | — | — |
| 1996-08-01 | $8.18 | $8.17 | 132,500 | — | — |
| 1996-07-31 | $7.90 | $7.90 | 373,500 | — | — |
| 1996-07-30 | $7.90 | $7.90 | 324,000 | — | — |
| 1996-07-29 | $7.55 | $7.55 | 43,750 | — | — |
| 1996-07-26 | $7.55 | $7.55 | 346,750 | — | — |
| 1996-07-25 | $7.60 | $7.60 | 221,000 | — | — |
| 1996-07-24 | $7.70 | $7.70 | 3,250 | — | — |
| 1996-07-23 | $7.90 | $7.90 | 85,750 | — | — |
| 1996-07-22 | $8.00 | $8.00 | 187,750 | — | — |
| 1996-07-19 | $7.70 | $7.70 | 140,250 | — | — |
| 1996-07-18 | $7.80 | $7.80 | 182,000 | — | — |
| 1996-07-17 | $7.25 | $7.25 | 433,000 | — | — |
| 1996-07-16 | $7.10 | $7.10 | 517,750 | — | — |
| 1996-07-15 | $7.85 | $7.85 | 622,000 | — | — |
| 1996-07-12 | $8.90 | $8.90 | 64,000 | — | — |
| 1996-07-11 | $9.20 | $9.20 | 72,250 | — | — |
| 1996-07-10 | $9.70 | $9.70 | 29,750 | — | — |
| 1996-07-09 | $9.80 | $9.80 | 54,750 | — | — |
| 1996-07-08 | $9.60 | $9.60 | 121,500 | — | — |
| 1996-07-05 | $10.00 | $10.00 | 7,500 | — | — |
| 1996-07-03 | $9.90 | $9.90 | 54,250 | — | — |
| 1996-07-02 | $10.10 | $10.10 | 244,000 | — | — |
| 1996-07-01 | $10.40 | $10.40 | 156,000 | — | — |
| 1996-06-28 | $10.20 | $10.20 | 1,127,000 | — | — |
| 1996-06-27 | $9.60 | $9.60 | 142,000 | — | — |
| 1996-06-26 | $9.30 | $9.30 | 264,250 | — | — |
| 1996-06-25 | $9.60 | $9.60 | 165,750 | — | — |
| 1996-06-24 | $9.80 | $9.80 | 191,000 | — | — |
| 1996-06-21 | $9.90 | $9.90 | 20,750 | — | — |
| 1996-06-20 | $10.15 | $10.15 | 166,000 | — | — |
| 1996-06-19 | $10.20 | $10.20 | 102,250 | — | — |
| 1996-06-18 | $10.20 | $10.20 | 25,750 | — | — |
| 1996-06-17 | $10.30 | $10.30 | 85,250 | — | — |
| 1996-06-14 | $10.30 | $10.30 | 58,750 | — | — |
| 1996-06-13 | $10.40 | $10.40 | 76,250 | — | — |
| 1996-06-12 | $10.50 | $10.50 | 327,750 | — | — |
| 1996-06-11 | $10.10 | $10.10 | 178,250 | — | — |
| 1996-06-10 | $10.00 | $10.00 | 114,500 | — | — |
| 1996-06-07 | $10.00 | $10.00 | 42,500 | — | — |
| 1996-06-06 | $10.40 | $10.40 | 500 | — | — |
| 1996-06-05 | $10.70 | $10.70 | 22,500 | — | — |
| 1996-06-04 | $10.70 | $10.70 | 75,250 | — | — |
| 1996-06-03 | $10.50 | $10.50 | 11,500 | — | — |
| 1996-05-31 | $10.80 | $10.80 | 33,000 | — | — |
| 1996-05-30 | $10.70 | $10.70 | 78,250 | — | — |
| 1996-05-29 | $11.00 | $11.00 | 26,250 | — | — |
| 1996-05-28 | $11.10 | $11.10 | 173,250 | — | — |
| 1996-05-24 | $11.45 | $11.45 | 187,750 | — | — |
| 1996-05-23 | $11.30 | $11.30 | 546,000 | — | — |
| 1996-05-22 | $11.00 | $11.00 | 340,750 | — | — |
| 1996-05-21 | $11.05 | $11.05 | 183,000 | — | — |
| 1996-05-20 | $11.05 | $11.05 | 135,250 | — | — |
| 1996-05-17 | $10.80 | $10.80 | 1,537,750 | — | — |
| 1996-05-16 | $10.60 | $10.60 | 765,750 | — | — |
| 1996-05-15 | $10.20 | $10.20 | 261,000 | — | — |
| 1996-05-14 | $10.25 | $10.25 | 246,000 | — | — |
| 1996-05-13 | $10.10 | $10.10 | 316,250 | — | — |
| 1996-05-10 | $10.10 | $10.10 | 650,000 | — | — |
| 1996-05-09 | $9.50 | $9.50 | 220,000 | — | — |
| 1996-05-08 | $9.40 | $9.40 | 207,250 | — | — |
| 1996-05-07 | $8.80 | $8.80 | 178,750 | — | — |
| 1996-05-06 | $8.50 | $8.50 | 78,250 | — | — |
| 1996-05-03 | $8.25 | $8.25 | 18,750 | — | — |
| 1996-05-02 | $8.20 | $8.20 | 74,500 | — | — |
| 1996-05-01 | $8.60 | $8.60 | 73,750 | — | — |
| 1996-04-30 | $8.60 | $8.60 | 189,000 | — | — |
| 1996-04-29 | $8.55 | $8.55 | 372,750 | — | — |
| 1996-04-26 | $8.23 | $8.22 | 164,750 | — | — |
| 1996-04-25 | $8.10 | $8.10 | 73,000 | — | — |
| 1996-04-24 | $8.15 | $8.15 | 163,250 | — | — |
| 1996-04-23 | $7.80 | $7.80 | 257,250 | — | — |
| 1996-04-22 | $8.00 | $8.00 | 64,750 | — | — |
| 1996-04-19 | $7.90 | $7.90 | 77,250 | — | — |
| 1996-04-18 | $7.70 | $7.70 | 133,750 | — | — |
| 1996-04-17 | $7.70 | $7.70 | 313,250 | — | — |
| 1996-04-16 | $7.70 | $7.70 | 1,230,500 | — | — |
| 1996-04-15 | $7.50 | $7.50 | 28,000 | — | — |
| 1996-04-12 | $7.60 | $7.60 | 301,500 | — | — |
| 1996-04-11 | $7.20 | $7.20 | 197,750 | — | — |
| 1996-04-10 | $7.05 | $7.05 | 86,000 | — | — |
| 1996-04-09 | $6.95 | $6.95 | 192,000 | — | — |
| 1996-04-08 | $6.90 | $6.90 | 57,750 | — | — |
| 1996-04-04 | $6.90 | $6.90 | 336,250 | — | — |
| 1996-04-03 | $6.90 | $6.90 | 29,500 | — | — |
| 1996-04-02 | $6.90 | $6.90 | 50,500 | — | — |
| 1996-04-01 | $7.00 | $7.00 | 35,750 | — | — |
| 1996-03-29 | $6.95 | $6.95 | 133,250 | — | — |
| 1996-03-28 | $7.05 | $7.05 | 50,750 | — | — |
| 1996-03-27 | $7.00 | $7.00 | 371,750 | — | — |
| 1996-03-26 | $6.90 | $6.90 | 112,000 | — | — |
| 1996-03-25 | $6.75 | $6.75 | 177,750 | — | — |
| 1996-03-22 | $7.10 | $7.10 | 306,250 | — | — |
| 1996-03-21 | $6.60 | $6.60 | 536,500 | — | — |
| 1996-03-20 | $6.65 | $6.65 | 27,750 | — | — |
| 1996-03-19 | $6.70 | $6.70 | 1,109,000 | — | — |
| 1996-03-18 | $6.33 | $6.32 | 114,750 | — | — |
| 1996-03-15 | $6.40 | $6.40 | 567,750 | — | — |
| 1996-03-14 | $6.45 | $6.45 | 345,000 | — | — |
| 1996-03-13 | $6.30 | $6.30 | 744,250 | — | — |
| 1996-03-12 | $6.15 | $6.15 | 278,000 | — | — |
| 1996-03-11 | $6.40 | $6.40 | 17,500 | — | — |
| 1996-03-08 | $6.40 | $6.40 | 103,250 | — | — |
| 1996-03-07 | $6.80 | $6.80 | 212,000 | — | — |
| 1996-03-06 | $6.60 | $6.60 | 18,750 | — | — |
| 1996-03-05 | $6.60 | $6.60 | 181,000 | — | — |
| 1996-03-04 | $6.50 | $6.50 | 93,750 | — | — |
| 1996-03-01 | $6.75 | $6.75 | 91,750 | — | — |
| 1996-02-29 | $6.78 | $6.77 | 108,000 | — | — |
| 1996-02-28 | $6.90 | $6.90 | 336,750 | — | — |
| 1996-02-27 | $6.65 | $6.65 | 88,500 | — | — |
| 1996-02-26 | $6.80 | $6.80 | 500,750 | — | — |
| 1996-02-23 | $6.50 | $6.50 | 68,250 | — | — |
| 1996-02-22 | $6.68 | $6.68 | 122,750 | — | — |
| 1996-02-21 | $6.70 | $6.70 | 81,750 | — | — |
| 1996-02-20 | $6.60 | $6.60 | 18,000 | — | — |
| 1996-02-16 | $6.65 | $6.65 | 47,250 | — | — |
| 1996-02-15 | $6.70 | $6.70 | 204,750 | — | — |
| 1996-02-14 | $6.10 | $6.10 | 93,250 | — | — |
| 1996-02-13 | $6.10 | $6.10 | 57,500 | — | — |
| 1996-02-12 | $6.15 | $6.15 | 71,000 | — | — |
| 1996-02-09 | $6.13 | $6.12 | 64,750 | — | — |
| 1996-02-08 | $6.10 | $6.10 | 46,000 | — | — |
| 1996-02-07 | $6.00 | $6.00 | 119,500 | — | — |
| 1996-02-06 | $5.80 | $5.80 | 95,000 | — | — |
| 1996-02-05 | $6.00 | $6.00 | 19,500 | — | — |
| 1996-02-02 | $6.10 | $6.10 | 20,000 | — | — |
| 1996-02-01 | $6.30 | $6.30 | 37,750 | — | — |
| 1996-01-31 | $6.55 | $6.55 | 84,000 | — | — |
| 1996-01-30 | $6.50 | $6.50 | 647,500 | — | — |
| 1996-01-29 | $6.60 | $6.60 | 70,500 | — | — |
| 1996-01-26 | $6.60 | $6.60 | 106,000 | — | — |
| 1996-01-25 | $6.55 | $6.55 | 185,500 | — | — |
| 1996-01-24 | $6.20 | $6.20 | 42,250 | — | — |
| 1996-01-23 | $6.30 | $6.30 | 111,500 | — | — |
| 1996-01-22 | $6.00 | $6.00 | 139,500 | — | — |
| 1996-01-19 | $6.00 | $6.00 | 390,000 | — | — |
| 1996-01-18 | $5.80 | $5.80 | 155,000 | — | — |
| 1996-01-17 | $5.50 | $5.50 | 233,500 | — | — |
| 1996-01-16 | $5.50 | $5.50 | 121,500 | — | — |
| 1996-01-15 | $5.20 | $5.20 | 177,000 | — | — |
| 1996-01-12 | $5.10 | $5.10 | 16,000 | — | — |
| 1996-01-11 | $5.30 | $5.30 | 81,000 | — | — |
| 1996-01-10 | $5.20 | $5.20 | 193,500 | — | — |
| 1996-01-09 | $5.25 | $5.25 | 340,500 | — | — |
| 1996-01-08 | $5.20 | $5.20 | 2,500 | — | — |
| 1996-01-05 | $5.40 | $5.40 | 465,250 | — | — |
| 1996-01-04 | $5.40 | $5.40 | 128,250 | — | — |
| 1996-01-03 | $5.25 | $5.25 | 296,000 | — | — |
| 1996-01-02 | $5.30 | $5.30 | 82,500 | — | — |