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
- 1987-08-12 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 | $7.92 | $8.07 | 334,800 | — | — |
| 1996-12-30 | $8.02 | $8.18 | 161,400 | — | — |
| 1996-12-27 | $8.04 | $8.20 | 566,400 | — | — |
| 1996-12-26 | $7.96 | $8.11 | 546,000 | — | — |
| 1996-12-24 | $8.02 | $8.18 | 148,800 | — | — |
| 1996-12-23 | $7.96 | $8.10 | 338,400 | — | — |
| 1996-12-20 | $7.92 | $8.05 | 338,400 | — | — |
| 1996-12-19 | $7.92 | $8.05 | 355,800 | — | — |
| 1996-12-18 | $7.96 | $8.10 | 364,800 | — | — |
| 1996-12-17 | $8.13 | $8.27 | 782,400 | — | — |
| 1996-12-16 | $7.83 | $7.97 | 1,026,600 | — | — |
| 1996-12-13 | $7.92 | $8.05 | 502,200 | — | — |
| 1996-12-12 | $7.96 | $8.10 | 517,200 | — | — |
| 1996-12-11 | $7.79 | $7.93 | 1,038,600 | — | — |
| 1996-12-10 | $7.73 | $7.86 | 456,600 | — | — |
| 1996-12-09 | $7.75 | $7.88 | 369,000 | — | — |
| 1996-12-06 | $7.65 | $7.78 | 155,400 | — | — |
| 1996-12-05 | $7.71 | $7.84 | 243,600 | — | — |
| 1996-12-04 | $7.69 | $7.82 | 418,200 | — | — |
| 1996-12-03 | $7.71 | $7.84 | 2,053,200 | — | — |
| 1996-12-02 | $7.78 | $7.92 | 732,000 | — | — |
| 1996-11-29 | $7.75 | $7.88 | 214,200 | — | — |
| 1996-11-27 | $7.79 | $7.93 | 1,464,600 | — | — |
| 1996-11-26 | $7.73 | $7.86 | 1,132,200 | — | — |
| 1996-11-25 | $7.54 | $7.67 | 1,251,000 | — | — |
| 1996-11-22 | $7.29 | $7.42 | 207,600 | — | — |
| 1996-11-21 | $7.31 | $7.44 | 236,400 | — | — |
| 1996-11-20 | $7.27 | $7.40 | 463,800 | — | — |
| 1996-11-19 | $7.31 | $7.44 | 268,800 | — | — |
| 1996-11-18 | $7.35 | $7.48 | 421,200 | — | — |
| 1996-11-15 | $7.33 | $7.46 | 464,400 | — | — |
| 1996-11-14 | $7.27 | $7.40 | 746,400 | — | — |
| 1996-11-13 | $7.21 | $7.33 | 250,800 | — | — |
| 1996-11-12 | $7.17 | $7.29 | 463,200 | — | — |
| 1996-11-11 | $7.31 | $7.44 | 274,200 | — | — |
| 1996-11-08 | $7.38 | $7.50 | 438,600 | — | — |
| 1996-11-07 | $7.38 | $7.50 | 746,400 | — | — |
| 1996-11-06 | $7.23 | $7.35 | 537,000 | — | — |
| 1996-11-05 | $7.17 | $7.29 | 376,200 | — | — |
| 1996-11-04 | $7.08 | $7.21 | 375,600 | — | — |
| 1996-11-01 | $7.08 | $7.21 | 417,000 | — | — |
| 1996-10-31 | $7.02 | $7.14 | 333,000 | — | — |
| 1996-10-30 | $7.08 | $7.21 | 432,600 | — | — |
| 1996-10-29 | $7.17 | $7.29 | 688,800 | — | — |
| 1996-10-28 | $7.08 | $7.21 | 292,800 | — | — |
| 1996-10-25 | $7.17 | $7.29 | 316,800 | — | — |
| 1996-10-24 | $7.15 | $7.27 | 455,400 | — | — |
| 1996-10-23 | $7.08 | $7.21 | 397,200 | — | — |
| 1996-10-22 | $7.19 | $7.31 | 706,800 | — | — |
| 1996-10-21 | $7.21 | $7.33 | 64,800 | — | — |
| 1996-10-18 | $7.17 | $7.29 | 593,400 | — | — |
| 1996-10-17 | $7.17 | $7.29 | 431,400 | — | — |
| 1996-10-16 | $7.13 | $7.25 | 239,400 | — | — |
| 1996-10-15 | $7.29 | $7.42 | 367,800 | — | — |
| 1996-10-14 | $7.13 | $7.25 | 201,000 | — | — |
| 1996-10-11 | $7.21 | $7.33 | 189,600 | — | — |
| 1996-10-10 | $7.00 | $7.12 | 146,400 | — | — |
| 1996-10-09 | $7.00 | $7.12 | 402,000 | — | — |
| 1996-10-08 | $7.00 | $7.12 | 328,800 | — | — |
| 1996-10-07 | $7.21 | $7.33 | 331,200 | — | — |
| 1996-10-04 | $7.25 | $7.38 | 10,112,400 | — | — |
| 1996-10-03 | $7.38 | $7.50 | 165,000 | — | — |
| 1996-10-02 | $7.42 | $7.55 | 3,155,400 | — | — |
| 1996-10-01 | $7.42 | $7.55 | 144,000 | — | — |
| 1996-09-30 | $7.42 | $7.55 | 1,216,200 | — | — |
| 1996-09-27 | $7.35 | $7.48 | 252,600 | — | — |
| 1996-09-26 | $7.33 | $7.46 | 1,396,200 | — | — |
| 1996-09-25 | $7.33 | $7.46 | 438,000 | — | — |
| 1996-09-24 | $7.33 | $7.45 | 496,800 | — | — |
| 1996-09-23 | $7.29 | $7.40 | 114,600 | — | — |
| 1996-09-20 | $7.29 | $7.40 | 492,000 | — | — |
| 1996-09-19 | $7.31 | $7.43 | 181,800 | — | — |
| 1996-09-18 | $7.31 | $7.43 | 119,400 | — | — |
| 1996-09-17 | $7.42 | $7.53 | 1,086,600 | — | — |
| 1996-09-16 | $7.33 | $7.45 | 2,738,400 | — | — |
| 1996-09-13 | $7.17 | $7.28 | 759,000 | — | — |
| 1996-09-12 | $6.98 | $7.09 | 216,600 | — | — |
| 1996-09-11 | $7.00 | $7.11 | 103,800 | — | — |
| 1996-09-10 | $6.96 | $7.07 | 311,400 | — | — |
| 1996-09-09 | $6.88 | $6.98 | 826,800 | — | — |
| 1996-09-06 | $6.75 | $6.85 | 66,600 | — | — |
| 1996-09-05 | $6.83 | $6.94 | 427,200 | — | — |
| 1996-09-04 | $6.83 | $6.94 | 1,171,800 | — | — |
| 1996-09-03 | $6.67 | $6.77 | 421,800 | — | — |
| 1996-08-30 | $6.75 | $6.85 | 99,000 | — | — |
| 1996-08-29 | $6.79 | $6.90 | 271,800 | — | — |
| 1996-08-28 | $6.83 | $6.94 | 428,400 | — | — |
| 1996-08-27 | $6.85 | $6.96 | 1,419,000 | — | — |
| 1996-08-26 | $6.79 | $6.90 | 1,110,000 | — | — |
| 1996-08-23 | $6.79 | $6.90 | 43,800 | — | — |
| 1996-08-22 | $6.83 | $6.94 | 189,000 | — | — |
| 1996-08-21 | $6.75 | $6.85 | 147,000 | — | — |
| 1996-08-20 | $6.79 | $6.90 | 473,400 | — | — |
| 1996-08-19 | $6.73 | $6.83 | 787,800 | — | — |
| 1996-08-16 | $6.85 | $6.96 | 775,200 | — | — |
| 1996-08-15 | $6.85 | $6.96 | 84,600 | — | — |
| 1996-08-14 | $6.84 | $6.95 | 242,400 | — | — |
| 1996-08-13 | $6.81 | $6.92 | 172,200 | — | — |
| 1996-08-12 | $6.83 | $6.94 | 69,600 | — | — |
| 1996-08-09 | $6.83 | $6.94 | 104,400 | — | — |
| 1996-08-08 | $6.88 | $6.98 | 182,400 | — | — |
| 1996-08-07 | $6.88 | $6.98 | 120,600 | — | — |
| 1996-08-06 | $6.88 | $6.98 | 358,200 | — | — |
| 1996-08-05 | $6.83 | $6.94 | 2,004,000 | — | — |
| 1996-08-02 | $6.83 | $6.94 | 81,600 | — | — |
| 1996-08-01 | $6.85 | $6.96 | 37,800 | — | — |
| 1996-07-31 | $6.92 | $7.02 | 152,400 | — | — |
| 1996-07-30 | $6.83 | $6.94 | 427,800 | — | — |
| 1996-07-29 | $6.85 | $6.96 | 357,000 | — | — |
| 1996-07-26 | $6.88 | $6.98 | 776,400 | — | — |
| 1996-07-25 | $6.77 | $6.88 | 1,121,400 | — | — |
| 1996-07-24 | $6.34 | $6.44 | 313,200 | — | — |
| 1996-07-23 | $6.63 | $6.73 | 376,200 | — | — |
| 1996-07-22 | $6.88 | $6.98 | 275,400 | — | — |
| 1996-07-19 | $6.75 | $6.85 | 628,200 | — | — |
| 1996-07-18 | $6.44 | $6.54 | 484,800 | — | — |
| 1996-07-17 | $6.31 | $6.41 | 405,000 | — | — |
| 1996-07-16 | $6.28 | $6.37 | 577,200 | — | — |
| 1996-07-15 | $6.38 | $6.47 | 266,400 | — | — |
| 1996-07-12 | $6.52 | $6.62 | 296,400 | — | — |
| 1996-07-11 | $6.63 | $6.73 | 332,400 | — | — |
| 1996-07-10 | $6.79 | $6.90 | 454,200 | — | — |
| 1996-07-09 | $6.96 | $7.07 | 208,200 | — | — |
| 1996-07-08 | $6.92 | $7.02 | 151,800 | — | — |
| 1996-07-05 | $6.92 | $7.02 | 240,600 | — | — |
| 1996-07-03 | $6.98 | $7.09 | 1,155,600 | — | — |
| 1996-07-02 | $7.02 | $7.13 | 521,400 | — | — |
| 1996-07-01 | $7.06 | $7.17 | 695,400 | — | — |
| 1996-06-28 | $7.08 | $7.19 | 450,000 | — | — |
| 1996-06-27 | $7.04 | $7.15 | 666,000 | — | — |
| 1996-06-26 | $7.04 | $7.15 | 565,800 | — | — |
| 1996-06-25 | $7.04 | $7.14 | 164,400 | — | — |
| 1996-06-24 | $6.96 | $7.05 | 667,200 | — | — |
| 1996-06-21 | $7.04 | $7.14 | 631,200 | — | — |
| 1996-06-20 | $7.08 | $7.18 | 558,000 | — | — |
| 1996-06-19 | $7.06 | $7.16 | 832,200 | — | — |
| 1996-06-18 | $7.00 | $7.09 | 582,600 | — | — |
| 1996-06-17 | $7.00 | $7.09 | 184,200 | — | — |
| 1996-06-14 | $6.98 | $7.07 | 79,200 | — | — |
| 1996-06-13 | $7.00 | $7.09 | 238,800 | — | — |
| 1996-06-12 | $7.13 | $7.22 | 150,600 | — | — |
| 1996-06-11 | $7.06 | $7.16 | 288,000 | — | — |
| 1996-06-10 | $7.00 | $7.09 | 466,200 | — | — |
| 1996-06-07 | $7.19 | $7.28 | 531,600 | — | — |
| 1996-06-06 | $7.19 | $7.28 | 1,179,600 | — | — |
| 1996-06-05 | $7.04 | $7.14 | 559,800 | — | — |
| 1996-06-04 | $7.06 | $7.16 | 514,200 | — | — |
| 1996-06-03 | $7.08 | $7.18 | 386,400 | — | — |
| 1996-05-31 | $7.17 | $7.26 | 436,200 | — | — |
| 1996-05-30 | $7.33 | $7.43 | 324,600 | — | — |
| 1996-05-29 | $7.25 | $7.35 | 611,400 | — | — |
| 1996-05-28 | $7.08 | $7.18 | 249,600 | — | — |
| 1996-05-24 | $7.25 | $7.35 | 201,000 | — | — |
| 1996-05-23 | $7.40 | $7.50 | 2,029,200 | — | — |
| 1996-05-22 | $7.38 | $7.47 | 388,200 | — | — |
| 1996-05-21 | $7.33 | $7.43 | 1,183,800 | — | — |
| 1996-05-20 | $7.17 | $7.26 | 261,000 | — | — |
| 1996-05-17 | $7.21 | $7.31 | 278,400 | — | — |
| 1996-05-16 | $7.33 | $7.43 | 340,800 | — | — |
| 1996-05-15 | $7.33 | $7.43 | 363,600 | — | — |
| 1996-05-14 | $7.33 | $7.43 | 493,800 | — | — |
| 1996-05-13 | $7.23 | $7.33 | 535,800 | — | — |
| 1996-05-10 | $7.17 | $7.26 | 384,600 | — | — |
| 1996-05-09 | $7.38 | $7.47 | 1,251,600 | — | — |
| 1996-05-08 | $7.25 | $7.35 | 1,564,800 | — | — |
| 1996-05-07 | $6.92 | $7.01 | 315,600 | — | — |
| 1996-05-06 | $6.96 | $7.05 | 126,600 | — | — |
| 1996-05-03 | $6.96 | $7.05 | 126,000 | — | — |
| 1996-05-02 | $6.93 | $7.02 | 195,000 | — | — |
| 1996-05-01 | $6.96 | $7.05 | 393,600 | — | — |
| 1996-04-30 | $6.96 | $7.05 | 134,400 | — | — |
| 1996-04-29 | $6.96 | $7.05 | 373,800 | — | — |
| 1996-04-26 | $6.96 | $7.05 | 642,000 | — | — |
| 1996-04-25 | $6.92 | $7.01 | 1,500,000 | — | — |
| 1996-04-24 | $7.07 | $7.17 | 781,800 | — | — |
| 1996-04-23 | $6.88 | $6.97 | 145,800 | — | — |
| 1996-04-22 | $6.88 | $6.97 | 42,600 | — | — |
| 1996-04-19 | $6.85 | $6.95 | 351,600 | — | — |
| 1996-04-18 | $6.83 | $6.93 | 520,200 | — | — |
| 1996-04-17 | $6.90 | $6.99 | 120,000 | — | — |
| 1996-04-16 | $6.90 | $6.99 | 243,000 | — | — |
| 1996-04-15 | $6.88 | $6.97 | 87,000 | — | — |
| 1996-04-12 | $6.85 | $6.95 | 548,400 | — | — |
| 1996-04-11 | $6.77 | $6.86 | 508,200 | — | — |
| 1996-04-10 | $6.80 | $6.89 | 509,400 | — | — |
| 1996-04-09 | $6.83 | $6.93 | 207,600 | — | — |
| 1996-04-08 | $6.79 | $6.88 | 390,600 | — | — |
| 1996-04-04 | $6.94 | $7.03 | 1,595,400 | — | — |
| 1996-04-03 | $6.83 | $6.93 | 445,200 | — | — |
| 1996-04-02 | $6.94 | $7.03 | 906,600 | — | — |
| 1996-04-01 | $6.90 | $6.99 | 1,516,200 | — | — |
| 1996-03-29 | $6.71 | $6.80 | 2,580,000 | — | — |
| 1996-03-28 | $6.71 | $6.80 | 148,800 | — | — |
| 1996-03-27 | $6.71 | $6.80 | 1,023,000 | — | — |
| 1996-03-26 | $6.71 | $6.78 | 2,001,600 | — | — |
| 1996-03-25 | $6.58 | $6.66 | 36,000 | — | — |
| 1996-03-22 | $6.63 | $6.70 | 35,400 | — | — |
| 1996-03-21 | $6.63 | $6.70 | 346,200 | — | — |
| 1996-03-20 | $6.60 | $6.68 | 558,000 | — | — |
| 1996-03-19 | $6.58 | $6.66 | 342,000 | — | — |
| 1996-03-18 | $6.63 | $6.70 | 898,200 | — | — |
| 1996-03-15 | $6.63 | $6.70 | 316,800 | — | — |
| 1996-03-14 | $6.60 | $6.68 | 741,600 | — | — |
| 1996-03-13 | $6.65 | $6.72 | 1,012,800 | — | — |
| 1996-03-12 | $6.67 | $6.74 | 316,800 | — | — |
| 1996-03-11 | $6.63 | $6.70 | 600,600 | — | — |
| 1996-03-08 | $6.57 | $6.65 | 411,000 | — | — |
| 1996-03-07 | $6.64 | $6.71 | 165,600 | — | — |
| 1996-03-06 | $6.65 | $6.72 | 306,000 | — | — |
| 1996-03-05 | $6.60 | $6.68 | 142,800 | — | — |
| 1996-03-04 | $6.60 | $6.68 | 433,800 | — | — |
| 1996-03-01 | $6.48 | $6.55 | 637,200 | — | — |
| 1996-02-29 | $6.60 | $6.68 | 421,200 | — | — |
| 1996-02-28 | $6.69 | $6.76 | 703,800 | — | — |
| 1996-02-27 | $6.56 | $6.64 | 421,800 | — | — |
| 1996-02-26 | $6.69 | $6.76 | 213,000 | — | — |
| 1996-02-23 | $6.65 | $6.72 | 428,400 | — | — |
| 1996-02-22 | $6.69 | $6.76 | 724,200 | — | — |
| 1996-02-21 | $6.69 | $6.76 | 809,400 | — | — |
| 1996-02-20 | $6.65 | $6.72 | 546,600 | — | — |
| 1996-02-16 | $6.69 | $6.76 | 319,800 | — | — |
| 1996-02-15 | $6.75 | $6.83 | 1,158,600 | — | — |
| 1996-02-14 | $6.73 | $6.81 | 1,165,800 | — | — |
| 1996-02-13 | $6.67 | $6.74 | 600,000 | — | — |
| 1996-02-12 | $6.71 | $6.78 | 285,600 | — | — |
| 1996-02-09 | $6.69 | $6.76 | 1,344,000 | — | — |
| 1996-02-08 | $6.65 | $6.72 | 622,800 | — | — |
| 1996-02-07 | $6.53 | $6.61 | 898,800 | — | — |
| 1996-02-06 | $6.54 | $6.62 | 499,800 | — | — |
| 1996-02-05 | $6.58 | $6.66 | 498,600 | — | — |
| 1996-02-02 | $6.61 | $6.69 | 13,110,000 | — | — |
| 1996-02-01 | $6.63 | $6.70 | 1,153,800 | — | — |
| 1996-01-31 | $6.60 | $6.68 | 882,600 | — | — |
| 1996-01-30 | $6.58 | $6.66 | 852,600 | — | — |
| 1996-01-29 | $6.44 | $6.51 | 318,000 | — | — |
| 1996-01-26 | $6.33 | $6.41 | 289,200 | — | — |
| 1996-01-25 | $6.33 | $6.41 | 254,400 | — | — |
| 1996-01-24 | $6.42 | $6.49 | 368,400 | — | — |
| 1996-01-23 | $6.42 | $6.49 | 268,800 | — | — |
| 1996-01-22 | $6.42 | $6.49 | 837,600 | — | — |
| 1996-01-19 | $6.38 | $6.45 | 483,600 | — | — |
| 1996-01-18 | $6.33 | $6.41 | 564,000 | — | — |
| 1996-01-17 | $6.27 | $6.34 | 354,000 | — | — |
| 1996-01-16 | $6.25 | $6.32 | 40,800 | — | — |
| 1996-01-15 | $6.29 | $6.36 | 992,400 | — | — |
| 1996-01-12 | $6.46 | $6.53 | 878,400 | — | — |
| 1996-01-11 | $6.46 | $6.53 | 336,000 | — | — |
| 1996-01-10 | $6.48 | $6.55 | 987,600 | — | — |
| 1996-01-09 | $6.50 | $6.57 | 523,800 | — | — |
| 1996-01-08 | $6.50 | $6.57 | 129,000 | — | — |
| 1996-01-05 | $6.54 | $6.62 | 398,400 | — | — |
| 1996-01-04 | $6.65 | $6.72 | 181,200 | — | — |
| 1996-01-03 | $6.67 | $6.74 | 981,000 | — | — |
| 1996-01-02 | $6.58 | $6.66 | 178,800 | — | — |