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
- 1995-11-17 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 | $7.59 | $7.59 | 151,600 | — | — |
| 1996-12-30 | $7.59 | $7.59 | 250,400 | — | — |
| 1996-12-27 | $7.63 | $7.63 | 174,800 | — | — |
| 1996-12-26 | $7.66 | $7.66 | 311,200 | — | — |
| 1996-12-24 | $7.63 | $7.63 | 26,400 | — | — |
| 1996-12-23 | $7.59 | $7.59 | 234,000 | — | — |
| 1996-12-20 | $7.63 | $7.63 | 715,600 | — | — |
| 1996-12-19 | $7.69 | $7.69 | 191,600 | — | — |
| 1996-12-18 | $7.47 | $7.47 | 97,200 | — | — |
| 1996-12-17 | $7.47 | $7.47 | 223,200 | — | — |
| 1996-12-16 | $7.44 | $7.44 | 115,200 | — | — |
| 1996-12-13 | $7.53 | $7.53 | 140,400 | — | — |
| 1996-12-12 | $7.56 | $7.56 | 172,800 | — | — |
| 1996-12-11 | $7.50 | $7.50 | 174,800 | — | — |
| 1996-12-10 | $7.50 | $7.50 | 187,600 | — | — |
| 1996-12-09 | $7.25 | $7.25 | 359,600 | — | — |
| 1996-12-06 | $7.19 | $7.19 | 142,400 | — | — |
| 1996-12-05 | $7.19 | $7.19 | 124,800 | — | — |
| 1996-12-04 | $7.25 | $7.25 | 812,800 | — | — |
| 1996-12-03 | $6.84 | $6.84 | 173,200 | — | — |
| 1996-12-02 | $6.81 | $6.81 | 613,200 | — | — |
| 1996-11-29 | $6.78 | $6.78 | 158,000 | — | — |
| 1996-11-27 | $6.75 | $6.75 | 1,142,000 | — | — |
| 1996-11-26 | $6.75 | $6.75 | 746,800 | — | — |
| 1996-11-25 | $7.00 | $7.00 | 657,600 | — | — |
| 1996-11-22 | $7.25 | $7.25 | 316,000 | — | — |
| 1996-11-21 | $7.25 | $7.25 | 844,400 | — | — |
| 1996-11-20 | $7.38 | $7.38 | 516,800 | — | — |
| 1996-11-19 | $7.41 | $7.41 | 346,800 | — | — |
| 1996-11-18 | $7.50 | $7.50 | 119,200 | — | — |
| 1996-11-15 | $7.41 | $7.41 | 643,600 | — | — |
| 1996-11-14 | $7.50 | $7.50 | 908,400 | — | — |
| 1996-11-13 | $7.38 | $7.38 | 262,400 | — | — |
| 1996-11-12 | $7.22 | $7.22 | 346,400 | — | — |
| 1996-11-11 | $7.31 | $7.31 | 93,200 | — | — |
| 1996-11-08 | $7.44 | $7.44 | 153,200 | — | — |
| 1996-11-07 | $7.31 | $7.31 | 1,092,400 | — | — |
| 1996-11-06 | $7.50 | $7.50 | 1,448,000 | — | — |
| 1996-11-05 | $7.59 | $7.59 | 186,800 | — | — |
| 1996-11-04 | $7.66 | $7.66 | 476,400 | — | — |
| 1996-11-01 | $7.69 | $7.69 | 276,000 | — | — |
| 1996-10-31 | $7.75 | $7.75 | 488,000 | — | — |
| 1996-10-30 | $7.75 | $7.75 | 270,000 | — | — |
| 1996-10-29 | $7.69 | $7.69 | 1,208,800 | — | — |
| 1996-10-28 | $7.50 | $7.50 | 332,400 | — | — |
| 1996-10-25 | $7.88 | $7.88 | 136,400 | — | — |
| 1996-10-24 | $8.03 | $8.03 | 1,001,600 | — | — |
| 1996-10-23 | $7.97 | $7.97 | 171,200 | — | — |
| 1996-10-22 | $8.06 | $8.06 | 269,600 | — | — |
| 1996-10-21 | $8.19 | $8.19 | 258,800 | — | — |
| 1996-10-18 | $8.13 | $8.13 | 176,800 | — | — |
| 1996-10-17 | $8.22 | $8.22 | 76,400 | — | — |
| 1996-10-16 | $8.06 | $8.06 | 106,800 | — | — |
| 1996-10-15 | $8.25 | $8.25 | 612,800 | — | — |
| 1996-10-14 | $8.03 | $8.03 | 465,200 | — | — |
| 1996-10-11 | $8.22 | $8.22 | 122,800 | — | — |
| 1996-10-10 | $8.22 | $8.22 | 339,200 | — | — |
| 1996-10-09 | $8.25 | $8.25 | 1,793,200 | — | — |
| 1996-10-08 | $8.13 | $8.13 | 355,200 | — | — |
| 1996-10-07 | $8.28 | $8.28 | 263,200 | — | — |
| 1996-10-04 | $8.16 | $8.16 | 220,000 | — | — |
| 1996-10-03 | $8.31 | $8.31 | 268,800 | — | — |
| 1996-10-02 | $8.22 | $8.22 | 414,000 | — | — |
| 1996-10-01 | $7.88 | $7.88 | 113,600 | — | — |
| 1996-09-30 | $8.19 | $8.19 | 411,200 | — | — |
| 1996-09-27 | $7.88 | $7.88 | 1,179,200 | — | — |
| 1996-09-26 | $7.50 | $7.50 | 428,800 | — | — |
| 1996-09-25 | $7.59 | $7.59 | 366,400 | — | — |
| 1996-09-24 | $7.41 | $7.41 | 376,000 | — | — |
| 1996-09-23 | $7.34 | $7.34 | 379,600 | — | — |
| 1996-09-20 | $7.38 | $7.38 | 129,200 | — | — |
| 1996-09-19 | $7.44 | $7.44 | 370,400 | — | — |
| 1996-09-18 | $7.53 | $7.53 | 60,800 | — | — |
| 1996-09-17 | $7.59 | $7.59 | 60,400 | — | — |
| 1996-09-16 | $7.50 | $7.50 | 522,000 | — | — |
| 1996-09-13 | $7.63 | $7.63 | 298,400 | — | — |
| 1996-09-12 | $7.75 | $7.75 | 779,600 | — | — |
| 1996-09-11 | $7.56 | $7.56 | 460,000 | — | — |
| 1996-09-10 | $7.56 | $7.56 | 355,200 | — | — |
| 1996-09-09 | $7.41 | $7.41 | 367,200 | — | — |
| 1996-09-06 | $7.41 | $7.41 | 820,000 | — | — |
| 1996-09-05 | $7.22 | $7.22 | 1,237,200 | — | — |
| 1996-09-04 | $7.44 | $7.44 | 112,000 | — | — |
| 1996-09-03 | $7.69 | $7.69 | 185,200 | — | — |
| 1996-08-30 | $7.84 | $7.84 | 92,800 | — | — |
| 1996-08-29 | $7.81 | $7.81 | 171,600 | — | — |
| 1996-08-28 | $7.81 | $7.81 | 503,200 | — | — |
| 1996-08-27 | $7.97 | $7.97 | 263,600 | — | — |
| 1996-08-26 | $7.69 | $7.69 | 198,800 | — | — |
| 1996-08-23 | $7.69 | $7.69 | 999,600 | — | — |
| 1996-08-22 | $7.38 | $7.38 | 1,280,000 | — | — |
| 1996-08-21 | $7.06 | $7.06 | 535,600 | — | — |
| 1996-08-20 | $7.25 | $7.25 | 191,600 | — | — |
| 1996-08-19 | $7.50 | $7.50 | 186,400 | — | — |
| 1996-08-16 | $7.63 | $7.63 | 83,600 | — | — |
| 1996-08-15 | $7.81 | $7.81 | 416,800 | — | — |
| 1996-08-14 | $7.88 | $7.88 | 750,000 | — | — |
| 1996-08-13 | $7.75 | $7.75 | 512,000 | — | — |
| 1996-08-12 | $7.88 | $7.88 | 168,000 | — | — |
| 1996-08-09 | $7.69 | $7.69 | 399,600 | — | — |
| 1996-08-08 | $7.75 | $7.75 | 314,000 | — | — |
| 1996-08-07 | $7.75 | $7.75 | 279,600 | — | — |
| 1996-08-06 | $7.75 | $7.75 | 706,400 | — | — |
| 1996-08-05 | $7.38 | $7.38 | 87,600 | — | — |
| 1996-08-02 | $7.38 | $7.38 | 309,600 | — | — |
| 1996-08-01 | $7.25 | $7.25 | 494,400 | — | — |
| 1996-07-31 | $7.00 | $7.00 | 284,000 | — | — |
| 1996-07-30 | $7.03 | $7.03 | 147,200 | — | — |
| 1996-07-29 | $7.00 | $7.00 | 135,600 | — | — |
| 1996-07-26 | $7.00 | $7.00 | 897,200 | — | — |
| 1996-07-25 | $7.19 | $7.19 | 491,200 | — | — |
| 1996-07-24 | $6.72 | $6.72 | 659,600 | — | — |
| 1996-07-23 | $6.56 | $6.56 | 371,600 | — | — |
| 1996-07-22 | $6.84 | $6.84 | 231,600 | — | — |
| 1996-07-19 | $7.16 | $7.16 | 631,200 | — | — |
| 1996-07-18 | $7.31 | $7.31 | 777,600 | — | — |
| 1996-07-17 | $7.03 | $7.03 | 513,200 | — | — |
| 1996-07-16 | $7.06 | $7.06 | 1,571,200 | — | — |
| 1996-07-15 | $7.50 | $7.50 | 805,200 | — | — |
| 1996-07-12 | $7.69 | $7.69 | 1,315,600 | — | — |
| 1996-07-11 | $7.78 | $7.78 | 844,800 | — | — |
| 1996-07-10 | $7.81 | $7.81 | 1,516,400 | — | — |
| 1996-07-09 | $7.69 | $7.69 | 549,600 | — | — |
| 1996-07-08 | $7.25 | $7.25 | 394,800 | — | — |
| 1996-07-05 | $7.53 | $7.53 | 202,400 | — | — |
| 1996-07-03 | $7.81 | $7.81 | 401,200 | — | — |
| 1996-07-02 | $7.75 | $7.75 | 1,148,000 | — | — |
| 1996-07-01 | $8.09 | $8.09 | 631,200 | — | — |
| 1996-06-28 | $8.25 | $8.25 | 926,000 | — | — |
| 1996-06-27 | $7.53 | $7.53 | 378,800 | — | — |
| 1996-06-26 | $7.28 | $7.28 | 518,400 | — | — |
| 1996-06-25 | $7.28 | $7.28 | 1,512,800 | — | — |
| 1996-06-24 | $7.22 | $7.22 | 249,200 | — | — |
| 1996-06-21 | $7.13 | $7.13 | 736,800 | — | — |
| 1996-06-20 | $7.19 | $7.19 | 705,600 | — | — |
| 1996-06-19 | $7.13 | $7.13 | 1,898,800 | — | — |
| 1996-06-18 | $6.78 | $6.78 | 718,000 | — | — |
| 1996-06-17 | $7.03 | $7.03 | 579,600 | — | — |
| 1996-06-14 | $7.03 | $7.03 | 373,200 | — | — |
| 1996-06-13 | $6.94 | $6.94 | 745,200 | — | — |
| 1996-06-12 | $7.09 | $7.09 | 1,728,800 | — | — |
| 1996-06-11 | $6.97 | $6.97 | 1,675,600 | — | — |
| 1996-06-10 | $6.84 | $6.84 | 1,282,000 | — | — |
| 1996-06-07 | $6.63 | $6.63 | 3,446,400 | — | — |
| 1996-06-06 | $6.69 | $6.69 | 19,056,000 | — | — |
| 1996-06-05 | $6.81 | $6.81 | 173,200 | — | — |
| 1996-06-04 | $6.97 | $6.97 | 182,800 | — | — |
| 1996-06-03 | $7.22 | $7.22 | 292,400 | — | — |
| 1996-05-31 | $7.53 | $7.53 | 440,400 | — | — |
| 1996-05-30 | $7.44 | $7.44 | 152,000 | — | — |
| 1996-05-29 | $7.22 | $7.22 | 143,200 | — | — |
| 1996-05-28 | $7.34 | $7.34 | 262,400 | — | — |
| 1996-05-24 | $7.44 | $7.44 | 437,600 | — | — |
| 1996-05-23 | $7.44 | $7.44 | 232,000 | — | — |
| 1996-05-22 | $7.16 | $7.16 | 339,200 | — | — |
| 1996-05-21 | $6.81 | $6.81 | 836,400 | — | — |
| 1996-05-20 | $6.88 | $6.88 | 71,200 | — | — |
| 1996-05-17 | $6.97 | $6.97 | 49,600 | — | — |
| 1996-05-16 | $7.09 | $7.09 | 21,200 | — | — |
| 1996-05-15 | $7.13 | $7.13 | 162,800 | — | — |
| 1996-05-14 | $6.84 | $6.84 | 65,600 | — | — |
| 1996-05-13 | $6.94 | $6.94 | 35,600 | — | — |
| 1996-05-10 | $7.00 | $7.00 | 38,800 | — | — |
| 1996-05-09 | $6.97 | $6.97 | 88,800 | — | — |
| 1996-05-08 | $7.06 | $7.06 | 192,400 | — | — |
| 1996-05-07 | $7.25 | $7.25 | 104,000 | — | — |
| 1996-05-06 | $7.06 | $7.06 | 81,200 | — | — |
| 1996-05-03 | $6.88 | $6.88 | 50,000 | — | — |
| 1996-05-02 | $6.75 | $6.75 | 132,000 | — | — |
| 1996-05-01 | $6.88 | $6.88 | 79,200 | — | — |
| 1996-04-30 | $6.97 | $6.97 | 154,000 | — | — |
| 1996-04-29 | $7.00 | $7.00 | 68,800 | — | — |
| 1996-04-26 | $6.88 | $6.88 | 225,200 | — | — |
| 1996-04-25 | $6.94 | $6.94 | 730,400 | — | — |
| 1996-04-24 | $6.91 | $6.91 | 133,600 | — | — |
| 1996-04-23 | $6.88 | $6.88 | 127,600 | — | — |
| 1996-04-22 | $6.97 | $6.97 | 598,400 | — | — |
| 1996-04-19 | $7.16 | $7.16 | 292,400 | — | — |
| 1996-04-18 | $7.47 | $7.47 | 294,400 | — | — |
| 1996-04-17 | $7.38 | $7.38 | 238,800 | — | — |
| 1996-04-16 | $7.41 | $7.41 | 298,400 | — | — |
| 1996-04-15 | $7.28 | $7.28 | 220,000 | — | — |
| 1996-04-12 | $7.34 | $7.34 | 144,000 | — | — |
| 1996-04-11 | $7.06 | $7.06 | 430,000 | — | — |
| 1996-04-10 | $7.22 | $7.22 | 658,400 | — | — |
| 1996-04-09 | $7.09 | $7.09 | 981,200 | — | — |
| 1996-04-08 | $7.00 | $7.00 | 249,200 | — | — |
| 1996-04-04 | $7.00 | $7.00 | 270,400 | — | — |
| 1996-04-03 | $6.72 | $6.72 | 259,600 | — | — |
| 1996-04-02 | $6.81 | $6.81 | 357,200 | — | — |
| 1996-04-01 | $6.63 | $6.63 | 466,400 | — | — |
| 1996-03-29 | $6.06 | $6.06 | 637,600 | — | — |
| 1996-03-28 | $5.72 | $5.72 | 123,200 | — | — |
| 1996-03-27 | $5.78 | $5.78 | 99,600 | — | — |
| 1996-03-26 | $5.88 | $5.88 | 103,200 | — | — |
| 1996-03-25 | $5.84 | $5.84 | 74,000 | — | — |
| 1996-03-22 | $5.69 | $5.69 | 345,200 | — | — |
| 1996-03-21 | $5.94 | $5.94 | 112,000 | — | — |
| 1996-03-20 | $5.88 | $5.88 | 61,600 | — | — |
| 1996-03-19 | $5.63 | $5.63 | 304,400 | — | — |
| 1996-03-18 | $5.78 | $5.78 | 439,600 | — | — |
| 1996-03-15 | $5.94 | $5.94 | 370,000 | — | — |
| 1996-03-14 | $6.00 | $6.00 | 326,800 | — | — |
| 1996-03-13 | $6.00 | $6.00 | 1,179,200 | — | — |
| 1996-03-12 | $6.00 | $6.00 | 513,600 | — | — |
| 1996-03-11 | $5.56 | $5.56 | 286,800 | — | — |
| 1996-03-08 | $5.19 | $5.19 | 298,400 | — | — |
| 1996-03-07 | $5.25 | $5.25 | 190,800 | — | — |
| 1996-03-06 | $5.13 | $5.13 | 37,200 | — | — |
| 1996-03-05 | $5.06 | $5.06 | 137,200 | — | — |
| 1996-03-04 | $5.00 | $5.00 | 212,000 | — | — |
| 1996-03-01 | $5.16 | $5.16 | 246,000 | — | — |
| 1996-02-29 | $5.06 | $5.06 | 212,400 | — | — |
| 1996-02-28 | $5.16 | $5.16 | 134,400 | — | — |
| 1996-02-27 | $5.19 | $5.19 | 131,200 | — | — |
| 1996-02-26 | $5.31 | $5.31 | 184,400 | — | — |
| 1996-02-23 | $5.16 | $5.16 | 694,400 | — | — |
| 1996-02-22 | $5.22 | $5.22 | 472,800 | — | — |
| 1996-02-21 | $5.09 | $5.09 | 284,800 | — | — |
| 1996-02-20 | $4.91 | $4.91 | 168,400 | — | — |
| 1996-02-16 | $4.81 | $4.81 | 138,000 | — | — |
| 1996-02-15 | $4.75 | $4.75 | 83,600 | — | — |
| 1996-02-14 | $4.91 | $4.91 | 41,200 | — | — |
| 1996-02-13 | $4.91 | $4.91 | 122,400 | — | — |
| 1996-02-12 | $4.88 | $4.88 | 122,800 | — | — |
| 1996-02-09 | $4.75 | $4.75 | 302,800 | — | — |
| 1996-02-08 | $4.63 | $4.63 | 136,800 | — | — |
| 1996-02-07 | $4.69 | $4.69 | 900,800 | — | — |
| 1996-02-06 | $4.72 | $4.72 | 898,400 | — | — |
| 1996-02-05 | $4.88 | $4.88 | 80,400 | — | — |
| 1996-02-02 | $4.81 | $4.81 | 175,600 | — | — |
| 1996-02-01 | $4.97 | $4.97 | 273,600 | — | — |
| 1996-01-31 | $4.97 | $4.97 | 294,000 | — | — |
| 1996-01-30 | $5.13 | $5.13 | 222,400 | — | — |
| 1996-01-29 | $5.16 | $5.16 | 970,800 | — | — |
| 1996-01-26 | $4.94 | $4.94 | 776,400 | — | — |
| 1996-01-25 | $5.06 | $5.06 | 771,200 | — | — |
| 1996-01-24 | $5.03 | $5.03 | 371,200 | — | — |
| 1996-01-23 | $4.78 | $4.78 | 170,400 | — | — |
| 1996-01-22 | $4.75 | $4.75 | 1,138,400 | — | — |
| 1996-01-19 | $4.69 | $4.69 | 1,279,200 | — | — |
| 1996-01-18 | $4.44 | $4.44 | 56,000 | — | — |
| 1996-01-17 | $4.38 | $4.38 | 117,600 | — | — |
| 1996-01-16 | $4.44 | $4.44 | 52,000 | — | — |
| 1996-01-15 | $4.50 | $4.50 | 158,400 | — | — |
| 1996-01-12 | $4.38 | $4.38 | 232,000 | — | — |
| 1996-01-11 | $4.56 | $4.56 | 369,600 | — | — |
| 1996-01-10 | $4.59 | $4.59 | 305,600 | — | — |
| 1996-01-09 | $4.72 | $4.72 | 192,400 | — | — |
| 1996-01-08 | $4.78 | $4.78 | 67,600 | — | — |
| 1996-01-05 | $4.69 | $4.69 | 620,800 | — | — |
| 1996-01-04 | $4.56 | $4.56 | 385,200 | — | — |
| 1996-01-03 | $4.41 | $4.41 | 147,600 | — | — |
| 1996-01-02 | $4.34 | $4.34 | 456,800 | — | — |