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
- 1980-03-17 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 | $7.06 | $8.62 | 62,400 | — | — |
| 1996-12-30 | $7.06 | $8.62 | 10,000 | — | — |
| 1996-12-27 | $7.09 | $8.66 | 53,200 | — | — |
| 1996-12-26 | $7.13 | $8.70 | 5,200 | — | — |
| 1996-12-24 | $7.09 | $8.66 | 5,200 | — | — |
| 1996-12-23 | $7.09 | $8.66 | 17,600 | — | — |
| 1996-12-20 | $7.09 | $8.66 | 16,000 | — | — |
| 1996-12-19 | $7.06 | $8.62 | 31,200 | — | — |
| 1996-12-18 | $7.06 | $8.62 | 37,600 | — | — |
| 1996-12-17 | $7.03 | $8.59 | 2,000 | — | — |
| 1996-12-16 | $7.03 | $8.59 | 59,200 | — | — |
| 1996-12-13 | $7.03 | $8.59 | 20,800 | — | — |
| 1996-12-12 | $7.06 | $8.62 | 18,400 | — | — |
| 1996-12-11 | $7.03 | $8.59 | 36,800 | — | — |
| 1996-12-10 | $7.06 | $8.62 | 38,800 | — | — |
| 1996-12-09 | $7.09 | $8.66 | 12,400 | — | — |
| 1996-12-06 | $7.13 | $8.70 | 24,000 | — | — |
| 1996-12-05 | $7.25 | $8.85 | 41,200 | — | — |
| 1996-12-04 | $7.22 | $8.82 | 51,600 | — | — |
| 1996-12-03 | $7.22 | $8.82 | 172,000 | — | — |
| 1996-12-02 | $7.25 | $8.85 | 35,200 | — | — |
| 1996-11-29 | $7.16 | $8.74 | 10,400 | — | — |
| 1996-11-27 | $7.06 | $8.62 | 17,200 | — | — |
| 1996-11-26 | $7.00 | $8.55 | 165,200 | — | — |
| 1996-11-25 | $7.00 | $8.55 | 20,000 | — | — |
| 1996-11-22 | $6.97 | $8.51 | 53,600 | — | — |
| 1996-11-21 | $6.88 | $8.40 | 24,800 | — | — |
| 1996-11-20 | $6.88 | $8.40 | 84,400 | — | — |
| 1996-11-19 | $6.91 | $8.43 | 11,200 | — | — |
| 1996-11-18 | $6.94 | $8.47 | 41,600 | — | — |
| 1996-11-15 | $6.94 | $8.47 | 32,000 | — | — |
| 1996-11-14 | $6.97 | $8.51 | 5,200 | — | — |
| 1996-11-13 | $6.91 | $8.43 | 15,600 | — | — |
| 1996-11-12 | $6.94 | $8.47 | 30,400 | — | — |
| 1996-11-11 | $6.91 | $8.43 | 36,800 | — | — |
| 1996-11-08 | $6.91 | $8.43 | 51,600 | — | — |
| 1996-11-07 | $6.94 | $8.47 | 31,200 | — | — |
| 1996-11-06 | $6.84 | $8.36 | 14,400 | — | — |
| 1996-11-05 | $6.84 | $8.36 | 29,200 | — | — |
| 1996-11-04 | $6.94 | $8.47 | 18,000 | — | — |
| 1996-11-01 | $6.78 | $8.28 | 20,800 | — | — |
| 1996-10-31 | $6.72 | $8.20 | 47,600 | — | — |
| 1996-10-30 | $6.69 | $8.17 | 23,200 | — | — |
| 1996-10-29 | $6.66 | $8.13 | 25,600 | — | — |
| 1996-10-28 | $6.66 | $8.13 | 33,600 | — | — |
| 1996-10-25 | $6.72 | $8.20 | 24,000 | — | — |
| 1996-10-24 | $6.72 | $8.20 | 33,600 | — | — |
| 1996-10-23 | $6.69 | $8.17 | 42,000 | — | — |
| 1996-10-22 | $6.69 | $8.17 | 54,000 | — | — |
| 1996-10-21 | $6.75 | $8.24 | 57,600 | — | — |
| 1996-10-18 | $6.84 | $8.31 | 16,800 | — | — |
| 1996-10-17 | $6.81 | $8.28 | 59,200 | — | — |
| 1996-10-16 | $6.78 | $8.24 | 68,000 | — | — |
| 1996-10-15 | $6.56 | $7.97 | 10,000 | — | — |
| 1996-10-14 | $6.53 | $7.94 | 27,600 | — | — |
| 1996-10-11 | $6.53 | $7.94 | 26,800 | — | — |
| 1996-10-10 | $6.56 | $7.97 | 0 | — | — |
| 1996-10-09 | $6.56 | $7.97 | 10,400 | — | — |
| 1996-10-08 | $6.59 | $8.01 | 45,200 | — | — |
| 1996-10-07 | $6.56 | $7.97 | 10,000 | — | — |
| 1996-10-04 | $6.50 | $7.90 | 21,200 | — | — |
| 1996-10-03 | $6.47 | $7.86 | 24,400 | — | — |
| 1996-10-02 | $6.50 | $7.90 | 14,800 | — | — |
| 1996-10-01 | $6.47 | $7.86 | 13,600 | — | — |
| 1996-09-30 | $6.47 | $7.86 | 20,000 | — | — |
| 1996-09-27 | $6.50 | $7.90 | 10,400 | — | — |
| 1996-09-26 | $6.47 | $7.86 | 31,200 | — | — |
| 1996-09-25 | $6.44 | $7.82 | 32,000 | — | — |
| 1996-09-24 | $6.47 | $7.86 | 28,400 | — | — |
| 1996-09-23 | $6.50 | $7.90 | 164,800 | — | — |
| 1996-09-20 | $6.59 | $8.01 | 45,600 | — | — |
| 1996-09-19 | $6.59 | $8.01 | 30,000 | — | — |
| 1996-09-18 | $6.59 | $8.01 | 88,400 | — | — |
| 1996-09-17 | $6.59 | $8.01 | 70,000 | — | — |
| 1996-09-16 | $6.66 | $8.09 | 32,000 | — | — |
| 1996-09-13 | $6.53 | $7.94 | 50,400 | — | — |
| 1996-09-12 | $6.50 | $7.90 | 205,600 | — | — |
| 1996-09-11 | $6.56 | $7.97 | 68,800 | — | — |
| 1996-09-10 | $6.53 | $7.94 | 123,200 | — | — |
| 1996-09-09 | $6.53 | $7.94 | 221,600 | — | — |
| 1996-09-06 | $6.28 | $7.63 | 40,400 | — | — |
| 1996-09-05 | $6.22 | $7.56 | 20,400 | — | — |
| 1996-09-04 | $6.22 | $7.56 | 10,800 | — | — |
| 1996-09-03 | $6.19 | $7.52 | 34,800 | — | — |
| 1996-08-30 | $6.25 | $7.59 | 22,000 | — | — |
| 1996-08-29 | $6.22 | $7.56 | 24,400 | — | — |
| 1996-08-28 | $6.22 | $7.56 | 4,800 | — | — |
| 1996-08-27 | $6.22 | $7.56 | 6,000 | — | — |
| 1996-08-26 | $6.25 | $7.59 | 2,400 | — | — |
| 1996-08-23 | $6.25 | $7.59 | 10,400 | — | — |
| 1996-08-22 | $6.22 | $7.56 | 31,600 | — | — |
| 1996-08-21 | $6.22 | $7.56 | 30,800 | — | — |
| 1996-08-20 | $6.19 | $7.52 | 14,800 | — | — |
| 1996-08-19 | $6.16 | $7.48 | 104,000 | — | — |
| 1996-08-16 | $6.19 | $7.52 | 99,200 | — | — |
| 1996-08-15 | $6.09 | $7.40 | 15,200 | — | — |
| 1996-08-14 | $6.00 | $7.29 | 8,800 | — | — |
| 1996-08-13 | $6.00 | $7.29 | 44,000 | — | — |
| 1996-08-12 | $6.06 | $7.37 | 2,800 | — | — |
| 1996-08-09 | $6.09 | $7.40 | 7,200 | — | — |
| 1996-08-08 | $6.00 | $7.29 | 8,400 | — | — |
| 1996-08-07 | $6.00 | $7.29 | 62,000 | — | — |
| 1996-08-06 | $6.16 | $7.48 | 138,800 | — | — |
| 1996-08-05 | $6.13 | $7.44 | 43,200 | — | — |
| 1996-08-02 | $5.97 | $7.25 | 101,200 | — | — |
| 1996-08-01 | $5.91 | $7.18 | 119,200 | — | — |
| 1996-07-31 | $5.88 | $7.14 | 16,400 | — | — |
| 1996-07-30 | $5.97 | $7.25 | 85,600 | — | — |
| 1996-07-29 | $6.00 | $7.29 | 44,800 | — | — |
| 1996-07-26 | $6.16 | $7.48 | 96,400 | — | — |
| 1996-07-25 | $6.22 | $7.56 | 32,800 | — | — |
| 1996-07-24 | $6.19 | $7.52 | 227,200 | — | — |
| 1996-07-23 | $6.28 | $7.63 | 151,600 | — | — |
| 1996-07-22 | $6.38 | $7.75 | 94,400 | — | — |
| 1996-07-19 | $6.38 | $7.71 | 20,400 | — | — |
| 1996-07-18 | $6.47 | $7.82 | 42,800 | — | — |
| 1996-07-17 | $6.41 | $7.74 | 102,400 | — | — |
| 1996-07-16 | $6.50 | $7.86 | 29,600 | — | — |
| 1996-07-15 | $6.59 | $7.97 | 9,600 | — | — |
| 1996-07-12 | $6.69 | $8.08 | 18,400 | — | — |
| 1996-07-11 | $6.75 | $8.16 | 60,800 | — | — |
| 1996-07-10 | $6.69 | $8.08 | 17,200 | — | — |
| 1996-07-09 | $6.69 | $8.08 | 38,000 | — | — |
| 1996-07-08 | $6.75 | $8.16 | 37,600 | — | — |
| 1996-07-05 | $6.91 | $8.35 | 6,800 | — | — |
| 1996-07-03 | $7.00 | $8.46 | 28,800 | — | — |
| 1996-07-02 | $6.91 | $8.35 | 41,600 | — | — |
| 1996-07-01 | $7.00 | $8.46 | 124,400 | — | — |
| 1996-06-28 | $7.50 | $9.07 | 430,800 | — | — |
| 1996-06-27 | $6.72 | $8.12 | 59,200 | — | — |
| 1996-06-26 | $6.63 | $8.01 | 35,200 | — | — |
| 1996-06-25 | $6.59 | $7.97 | 21,200 | — | — |
| 1996-06-24 | $6.63 | $8.01 | 90,000 | — | — |
| 1996-06-21 | $6.53 | $7.89 | 28,800 | — | — |
| 1996-06-20 | $6.53 | $7.89 | 14,800 | — | — |
| 1996-06-19 | $6.63 | $8.01 | 26,400 | — | — |
| 1996-06-18 | $6.66 | $8.05 | 40,000 | — | — |
| 1996-06-17 | $6.78 | $8.20 | 14,400 | — | — |
| 1996-06-14 | $6.94 | $8.39 | 31,200 | — | — |
| 1996-06-13 | $6.88 | $8.31 | 100,000 | — | — |
| 1996-06-12 | $6.78 | $8.20 | 71,600 | — | — |
| 1996-06-11 | $6.75 | $8.16 | 31,600 | — | — |
| 1996-06-10 | $6.69 | $8.08 | 49,200 | — | — |
| 1996-06-07 | $6.53 | $7.89 | 78,400 | — | — |
| 1996-06-06 | $6.44 | $7.78 | 132,800 | — | — |
| 1996-06-05 | $6.41 | $7.74 | 173,200 | — | — |
| 1996-06-04 | $6.22 | $7.52 | 40,800 | — | — |
| 1996-06-03 | $6.22 | $7.52 | 12,400 | — | — |
| 1996-05-31 | $6.22 | $7.52 | 20,000 | — | — |
| 1996-05-30 | $6.22 | $7.52 | 147,600 | — | — |
| 1996-05-29 | $6.00 | $7.25 | 20,400 | — | — |
| 1996-05-28 | $6.03 | $7.29 | 45,600 | — | — |
| 1996-05-24 | $6.09 | $7.37 | 10,400 | — | — |
| 1996-05-23 | $6.06 | $7.33 | 30,000 | — | — |
| 1996-05-22 | $6.09 | $7.37 | 36,800 | — | — |
| 1996-05-21 | $6.09 | $7.37 | 36,400 | — | — |
| 1996-05-20 | $6.09 | $7.37 | 11,600 | — | — |
| 1996-05-17 | $6.09 | $7.37 | 13,200 | — | — |
| 1996-05-16 | $6.00 | $7.25 | 20,800 | — | — |
| 1996-05-15 | $6.00 | $7.25 | 173,600 | — | — |
| 1996-05-14 | $5.94 | $7.18 | 158,000 | — | — |
| 1996-05-13 | $5.84 | $7.06 | 92,800 | — | — |
| 1996-05-10 | $5.88 | $7.10 | 187,600 | — | — |
| 1996-05-09 | $5.78 | $6.99 | 172,800 | — | — |
| 1996-05-08 | $5.75 | $6.95 | 130,000 | — | — |
| 1996-05-07 | $5.69 | $6.87 | 461,600 | — | — |
| 1996-05-06 | $5.63 | $6.80 | 113,200 | — | — |
| 1996-05-03 | $5.63 | $6.80 | 70,000 | — | — |
| 1996-05-02 | $5.63 | $6.80 | 160,000 | — | — |
| 1996-05-01 | $5.66 | $6.84 | 122,000 | — | — |
| 1996-04-30 | $5.69 | $6.87 | 88,000 | — | — |
| 1996-04-29 | $5.72 | $6.91 | 58,800 | — | — |
| 1996-04-26 | $5.75 | $6.95 | 83,200 | — | — |
| 1996-04-25 | $5.66 | $6.84 | 93,200 | — | — |
| 1996-04-24 | $5.69 | $6.87 | 121,600 | — | — |
| 1996-04-23 | $5.72 | $6.91 | 93,600 | — | — |
| 1996-04-22 | $5.72 | $6.91 | 100,000 | — | — |
| 1996-04-19 | $5.72 | $6.91 | 117,200 | — | — |
| 1996-04-18 | $5.66 | $6.84 | 62,800 | — | — |
| 1996-04-17 | $5.69 | $6.87 | 8,000 | — | — |
| 1996-04-16 | $5.69 | $6.87 | 46,000 | — | — |
| 1996-04-15 | $5.72 | $6.91 | 142,000 | — | — |
| 1996-04-12 | $5.72 | $6.87 | 5,600 | — | — |
| 1996-04-11 | $5.72 | $6.87 | 60,800 | — | — |
| 1996-04-10 | $5.72 | $6.87 | 25,600 | — | — |
| 1996-04-09 | $5.75 | $6.91 | 33,600 | — | — |
| 1996-04-08 | $5.75 | $6.91 | 26,400 | — | — |
| 1996-04-04 | $5.81 | $6.99 | 26,000 | — | — |
| 1996-04-03 | $5.84 | $7.02 | 26,400 | — | — |
| 1996-04-02 | $5.81 | $6.99 | 88,800 | — | — |
| 1996-04-01 | $5.81 | $6.99 | 130,800 | — | — |
| 1996-03-29 | $5.81 | $6.99 | 184,400 | — | — |
| 1996-03-28 | $5.72 | $6.87 | 72,000 | — | — |
| 1996-03-27 | $5.69 | $6.84 | 291,600 | — | — |
| 1996-03-26 | $5.81 | $6.99 | 66,400 | — | — |
| 1996-03-25 | $5.78 | $6.95 | 115,200 | — | — |
| 1996-03-22 | $5.75 | $6.91 | 180,000 | — | — |
| 1996-03-21 | $5.75 | $6.91 | 66,800 | — | — |
| 1996-03-20 | $5.75 | $6.91 | 14,800 | — | — |
| 1996-03-19 | $5.81 | $6.99 | 25,600 | — | — |
| 1996-03-18 | $5.91 | $7.10 | 52,800 | — | — |
| 1996-03-15 | $5.91 | $7.10 | 31,600 | — | — |
| 1996-03-14 | $5.91 | $7.10 | 36,000 | — | — |
| 1996-03-13 | $5.81 | $6.99 | 184,800 | — | — |
| 1996-03-12 | $5.69 | $6.84 | 28,400 | — | — |
| 1996-03-11 | $5.59 | $6.72 | 35,600 | — | — |
| 1996-03-08 | $5.56 | $6.69 | 188,000 | — | — |
| 1996-03-07 | $5.69 | $6.84 | 12,800 | — | — |
| 1996-03-06 | $5.69 | $6.84 | 16,800 | — | — |
| 1996-03-05 | $5.75 | $6.91 | 100,000 | — | — |
| 1996-03-04 | $5.78 | $6.95 | 34,800 | — | — |
| 1996-03-01 | $5.81 | $6.99 | 56,800 | — | — |
| 1996-02-29 | $5.78 | $6.95 | 22,400 | — | — |
| 1996-02-28 | $5.69 | $6.84 | 18,400 | — | — |
| 1996-02-27 | $5.69 | $6.84 | 2,800 | — | — |
| 1996-02-26 | $5.72 | $6.87 | 60,800 | — | — |
| 1996-02-23 | $5.81 | $6.99 | 12,400 | — | — |
| 1996-02-22 | $5.78 | $6.95 | 90,400 | — | — |
| 1996-02-21 | $5.69 | $6.84 | 4,400 | — | — |
| 1996-02-20 | $5.72 | $6.87 | 69,200 | — | — |
| 1996-02-16 | $5.78 | $6.95 | 1,288,800 | — | — |
| 1996-02-15 | $5.72 | $6.87 | 48,400 | — | — |
| 1996-02-14 | $5.72 | $6.87 | 45,200 | — | — |
| 1996-02-13 | $5.75 | $6.91 | 67,200 | — | — |
| 1996-02-12 | $5.84 | $7.02 | 140,000 | — | — |
| 1996-02-09 | $6.00 | $7.21 | 38,000 | — | — |
| 1996-02-08 | $6.06 | $7.29 | 13,600 | — | — |
| 1996-02-07 | $6.09 | $7.32 | 58,800 | — | — |
| 1996-02-06 | $6.19 | $7.44 | 10,800 | — | — |
| 1996-02-05 | $6.19 | $7.44 | 17,600 | — | — |
| 1996-02-02 | $6.19 | $7.44 | 12,800 | — | — |
| 1996-02-01 | $6.16 | $7.40 | 85,200 | — | — |
| 1996-01-31 | $6.19 | $7.44 | 13,200 | — | — |
| 1996-01-30 | $6.16 | $7.40 | 400 | — | — |
| 1996-01-29 | $6.16 | $7.40 | 4,800 | — | — |
| 1996-01-26 | $6.13 | $7.36 | 30,800 | — | — |
| 1996-01-25 | $6.09 | $7.32 | 161,600 | — | — |
| 1996-01-24 | $6.13 | $7.36 | 21,200 | — | — |
| 1996-01-23 | $6.13 | $7.36 | 16,800 | — | — |
| 1996-01-22 | $6.16 | $7.40 | 4,000 | — | — |
| 1996-01-19 | $6.19 | $7.40 | 11,200 | — | — |
| 1996-01-18 | $6.16 | $7.36 | 45,600 | — | — |
| 1996-01-17 | $6.13 | $7.32 | 16,000 | — | — |
| 1996-01-16 | $6.09 | $7.29 | 121,600 | — | — |
| 1996-01-15 | $5.94 | $7.10 | 31,200 | — | — |
| 1996-01-12 | $5.91 | $7.06 | 125,600 | — | — |
| 1996-01-11 | $5.88 | $7.02 | 32,800 | — | — |
| 1996-01-10 | $5.88 | $7.02 | 72,000 | — | — |
| 1996-01-09 | $5.94 | $7.10 | 54,000 | — | — |
| 1996-01-08 | $6.00 | $7.17 | 7,200 | — | — |
| 1996-01-05 | $5.97 | $7.14 | 129,600 | — | — |
| 1996-01-04 | $5.91 | $7.06 | 20,800 | — | — |
| 1996-01-03 | $5.97 | $7.14 | 11,600 | — | — |
| 1996-01-02 | $5.94 | $7.10 | 48,000 | — | — |