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 | $5.25 | $5.72 | 1,109,600 | — | — |
| 1996-12-30 | $5.34 | $5.83 | 972,000 | — | — |
| 1996-12-27 | $5.53 | $6.03 | 750,800 | — | — |
| 1996-12-26 | $5.66 | $6.17 | 136,800 | — | — |
| 1996-12-24 | $5.66 | $6.17 | 125,200 | — | — |
| 1996-12-23 | $5.56 | $6.07 | 428,000 | — | — |
| 1996-12-20 | $5.63 | $6.13 | 628,400 | — | — |
| 1996-12-19 | $5.72 | $6.24 | 828,400 | — | — |
| 1996-12-18 | $5.59 | $6.10 | 377,600 | — | — |
| 1996-12-17 | $5.69 | $6.20 | 456,800 | — | — |
| 1996-12-16 | $5.59 | $6.10 | 538,800 | — | — |
| 1996-12-13 | $5.69 | $6.20 | 864,400 | — | — |
| 1996-12-12 | $5.88 | $6.41 | 400,400 | — | — |
| 1996-12-11 | $5.94 | $6.47 | 497,600 | — | — |
| 1996-12-10 | $6.06 | $6.61 | 909,200 | — | — |
| 1996-12-09 | $6.06 | $6.61 | 1,378,400 | — | — |
| 1996-12-06 | $6.03 | $6.58 | 549,600 | — | — |
| 1996-12-05 | $6.13 | $6.68 | 718,400 | — | — |
| 1996-12-04 | $6.06 | $6.61 | 297,200 | — | — |
| 1996-12-03 | $6.06 | $6.61 | 332,800 | — | — |
| 1996-12-02 | $6.06 | $6.61 | 292,000 | — | — |
| 1996-11-29 | $6.03 | $6.58 | 112,800 | — | — |
| 1996-11-27 | $5.94 | $6.47 | 275,200 | — | — |
| 1996-11-26 | $5.94 | $6.47 | 558,800 | — | — |
| 1996-11-25 | $6.09 | $6.65 | 1,498,000 | — | — |
| 1996-11-22 | $6.13 | $6.68 | 979,600 | — | — |
| 1996-11-21 | $6.06 | $6.61 | 849,600 | — | — |
| 1996-11-20 | $6.06 | $6.61 | 960,000 | — | — |
| 1996-11-19 | $5.94 | $6.47 | 550,400 | — | — |
| 1996-11-18 | $5.88 | $6.41 | 595,600 | — | — |
| 1996-11-15 | $5.72 | $6.24 | 533,200 | — | — |
| 1996-11-14 | $5.94 | $6.47 | 684,800 | — | — |
| 1996-11-13 | $5.88 | $6.41 | 418,800 | — | — |
| 1996-11-12 | $5.91 | $6.44 | 956,400 | — | — |
| 1996-11-11 | $5.75 | $6.27 | 300,000 | — | — |
| 1996-11-08 | $5.63 | $6.13 | 233,200 | — | — |
| 1996-11-07 | $5.72 | $6.24 | 549,200 | — | — |
| 1996-11-06 | $5.59 | $6.10 | 817,600 | — | — |
| 1996-11-05 | $5.50 | $6.00 | 403,200 | — | — |
| 1996-11-04 | $5.47 | $5.96 | 905,600 | — | — |
| 1996-11-01 | $5.44 | $5.93 | 304,000 | — | — |
| 1996-10-31 | $5.50 | $6.00 | 564,800 | — | — |
| 1996-10-30 | $5.34 | $5.83 | 396,800 | — | — |
| 1996-10-29 | $5.25 | $5.72 | 150,800 | — | — |
| 1996-10-28 | $5.25 | $5.72 | 734,000 | — | — |
| 1996-10-25 | $5.38 | $5.86 | 605,600 | — | — |
| 1996-10-24 | $5.47 | $5.96 | 820,000 | — | — |
| 1996-10-23 | $5.53 | $6.03 | 646,800 | — | — |
| 1996-10-22 | $5.50 | $6.00 | 908,400 | — | — |
| 1996-10-21 | $5.22 | $5.69 | 326,000 | — | — |
| 1996-10-18 | $5.19 | $5.66 | 1,153,200 | — | — |
| 1996-10-17 | $5.28 | $5.76 | 374,800 | — | — |
| 1996-10-16 | $5.28 | $5.76 | 376,800 | — | — |
| 1996-10-15 | $5.31 | $5.79 | 462,800 | — | — |
| 1996-10-14 | $5.38 | $5.86 | 860,400 | — | — |
| 1996-10-11 | $5.34 | $5.83 | 750,800 | — | — |
| 1996-10-10 | $5.38 | $5.86 | 802,000 | — | — |
| 1996-10-09 | $5.19 | $5.66 | 584,800 | — | — |
| 1996-10-08 | $5.22 | $5.69 | 885,600 | — | — |
| 1996-10-07 | $5.38 | $5.86 | 448,000 | — | — |
| 1996-10-04 | $5.44 | $5.93 | 704,000 | — | — |
| 1996-10-03 | $5.34 | $5.83 | 919,200 | — | — |
| 1996-10-02 | $5.31 | $5.79 | 578,800 | — | — |
| 1996-10-01 | $5.31 | $5.79 | 959,600 | — | — |
| 1996-09-30 | $5.34 | $5.83 | 1,048,000 | — | — |
| 1996-09-27 | $5.16 | $5.62 | 605,200 | — | — |
| 1996-09-26 | $5.16 | $5.62 | 702,800 | — | — |
| 1996-09-25 | $5.25 | $5.72 | 2,014,800 | — | — |
| 1996-09-24 | $5.19 | $5.66 | 1,519,600 | — | — |
| 1996-09-23 | $5.16 | $5.62 | 2,246,000 | — | — |
| 1996-09-20 | $5.03 | $5.49 | 1,625,200 | — | — |
| 1996-09-19 | $4.94 | $5.38 | 2,028,000 | — | — |
| 1996-09-18 | $4.84 | $5.28 | 726,000 | — | — |
| 1996-09-17 | $4.81 | $5.25 | 1,354,000 | — | — |
| 1996-09-16 | $4.88 | $5.32 | 2,978,000 | — | — |
| 1996-09-13 | $4.88 | $5.32 | 5,126,800 | — | — |
| 1996-09-12 | $4.91 | $5.35 | 4,533,600 | — | — |
| 1996-09-11 | $5.22 | $5.69 | 1,094,400 | — | — |
| 1996-09-10 | $5.34 | $5.83 | 498,400 | — | — |
| 1996-09-09 | $5.28 | $5.76 | 726,400 | — | — |
| 1996-09-06 | $5.25 | $5.72 | 686,800 | — | — |
| 1996-09-05 | $5.06 | $5.52 | 540,800 | — | — |
| 1996-09-04 | $5.13 | $5.59 | 383,600 | — | — |
| 1996-09-03 | $5.19 | $5.66 | 413,600 | — | — |
| 1996-08-30 | $5.28 | $5.76 | 980,400 | — | — |
| 1996-08-29 | $5.41 | $5.90 | 640,800 | — | — |
| 1996-08-28 | $5.34 | $5.83 | 1,222,800 | — | — |
| 1996-08-27 | $5.38 | $5.86 | 1,147,600 | — | — |
| 1996-08-26 | $5.38 | $5.86 | 1,534,800 | — | — |
| 1996-08-23 | $5.47 | $5.96 | 1,253,600 | — | — |
| 1996-08-22 | $5.38 | $5.86 | 3,029,600 | — | — |
| 1996-08-21 | $5.53 | $6.03 | 1,510,400 | — | — |
| 1996-08-20 | $5.66 | $6.17 | 1,482,800 | — | — |
| 1996-08-19 | $5.69 | $6.20 | 1,582,400 | — | — |
| 1996-08-16 | $5.66 | $6.17 | 820,000 | — | — |
| 1996-08-15 | $5.72 | $6.24 | 424,000 | — | — |
| 1996-08-14 | $5.75 | $6.27 | 342,000 | — | — |
| 1996-08-13 | $5.78 | $6.30 | 1,203,600 | — | — |
| 1996-08-12 | $5.88 | $6.41 | 635,200 | — | — |
| 1996-08-09 | $5.97 | $6.51 | 522,400 | — | — |
| 1996-08-08 | $6.13 | $6.68 | 525,200 | — | — |
| 1996-08-07 | $6.09 | $6.65 | 783,600 | — | — |
| 1996-08-06 | $6.09 | $6.65 | 668,800 | — | — |
| 1996-08-05 | $6.28 | $6.85 | 375,200 | — | — |
| 1996-08-02 | $6.19 | $6.75 | 387,600 | — | — |
| 1996-08-01 | $6.00 | $6.54 | 470,400 | — | — |
| 1996-07-31 | $6.00 | $6.54 | 619,200 | — | — |
| 1996-07-30 | $5.78 | $6.30 | 800,000 | — | — |
| 1996-07-29 | $5.69 | $6.20 | 375,200 | — | — |
| 1996-07-26 | $5.91 | $6.44 | 878,000 | — | — |
| 1996-07-25 | $5.78 | $6.30 | 546,400 | — | — |
| 1996-07-24 | $5.78 | $6.30 | 619,200 | — | — |
| 1996-07-23 | $5.91 | $6.44 | 971,600 | — | — |
| 1996-07-22 | $5.78 | $6.30 | 659,600 | — | — |
| 1996-07-19 | $5.97 | $6.51 | 1,988,000 | — | — |
| 1996-07-18 | $6.19 | $6.75 | 1,039,600 | — | — |
| 1996-07-17 | $6.22 | $6.78 | 478,000 | — | — |
| 1996-07-16 | $6.00 | $6.54 | 1,009,200 | — | — |
| 1996-07-15 | $6.16 | $6.71 | 1,126,800 | — | — |
| 1996-07-12 | $6.25 | $6.82 | 479,600 | — | — |
| 1996-07-11 | $6.19 | $6.75 | 452,800 | — | — |
| 1996-07-10 | $6.34 | $6.92 | 605,600 | — | — |
| 1996-07-09 | $6.59 | $7.19 | 550,000 | — | — |
| 1996-07-08 | $6.44 | $7.02 | 443,200 | — | — |
| 1996-07-05 | $6.72 | $7.33 | 82,000 | — | — |
| 1996-07-03 | $6.81 | $7.43 | 212,400 | — | — |
| 1996-07-02 | $6.94 | $7.57 | 156,400 | — | — |
| 1996-07-01 | $6.91 | $7.53 | 304,000 | — | — |
| 1996-06-28 | $6.84 | $7.46 | 417,600 | — | — |
| 1996-06-27 | $6.84 | $7.46 | 220,000 | — | — |
| 1996-06-26 | $7.00 | $7.63 | 526,000 | — | — |
| 1996-06-25 | $7.00 | $7.63 | 242,400 | — | — |
| 1996-06-24 | $7.03 | $7.67 | 380,800 | — | — |
| 1996-06-21 | $6.97 | $7.60 | 766,000 | — | — |
| 1996-06-20 | $6.97 | $7.60 | 140,800 | — | — |
| 1996-06-19 | $7.00 | $7.63 | 164,800 | — | — |
| 1996-06-18 | $7.03 | $7.67 | 408,800 | — | — |
| 1996-06-17 | $7.13 | $7.77 | 210,800 | — | — |
| 1996-06-14 | $7.00 | $7.63 | 503,200 | — | — |
| 1996-06-13 | $7.13 | $7.77 | 633,200 | — | — |
| 1996-06-12 | $7.19 | $7.84 | 778,400 | — | — |
| 1996-06-11 | $7.16 | $7.80 | 719,600 | — | — |
| 1996-06-10 | $7.00 | $7.63 | 288,400 | — | — |
| 1996-06-07 | $6.97 | $7.60 | 298,800 | — | — |
| 1996-06-06 | $7.03 | $7.67 | 343,200 | — | — |
| 1996-06-05 | $6.94 | $7.57 | 900,000 | — | — |
| 1996-06-04 | $6.91 | $7.53 | 805,200 | — | — |
| 1996-06-03 | $6.69 | $7.29 | 644,800 | — | — |
| 1996-05-31 | $6.50 | $7.09 | 403,600 | — | — |
| 1996-05-30 | $6.66 | $7.26 | 232,000 | — | — |
| 1996-05-29 | $6.84 | $7.46 | 195,200 | — | — |
| 1996-05-28 | $6.84 | $7.46 | 398,800 | — | — |
| 1996-05-24 | $6.94 | $7.57 | 295,600 | — | — |
| 1996-05-23 | $6.94 | $7.57 | 513,200 | — | — |
| 1996-05-22 | $7.00 | $7.63 | 362,800 | — | — |
| 1996-05-21 | $7.06 | $7.70 | 573,200 | — | — |
| 1996-05-20 | $7.03 | $7.67 | 390,000 | — | — |
| 1996-05-17 | $7.06 | $7.70 | 330,800 | — | — |
| 1996-05-16 | $7.03 | $7.67 | 512,400 | — | — |
| 1996-05-15 | $7.00 | $7.63 | 767,200 | — | — |
| 1996-05-14 | $7.03 | $7.67 | 1,562,800 | — | — |
| 1996-05-13 | $7.03 | $7.67 | 1,430,400 | — | — |
| 1996-05-10 | $6.81 | $7.43 | 1,629,600 | — | — |
| 1996-05-09 | $6.47 | $7.05 | 727,600 | — | — |
| 1996-05-08 | $6.25 | $6.82 | 1,141,200 | — | — |
| 1996-05-07 | $6.31 | $6.88 | 892,400 | — | — |
| 1996-05-06 | $6.44 | $7.02 | 1,545,200 | — | — |
| 1996-05-03 | $6.38 | $6.95 | 821,600 | — | — |
| 1996-05-02 | $6.38 | $6.95 | 557,600 | — | — |
| 1996-05-01 | $6.50 | $7.09 | 2,033,600 | — | — |
| 1996-04-30 | $6.38 | $6.95 | 2,202,800 | — | — |
| 1996-04-29 | $6.56 | $7.16 | 557,200 | — | — |
| 1996-04-26 | $6.47 | $7.05 | 965,200 | — | — |
| 1996-04-25 | $6.44 | $7.02 | 2,489,600 | — | — |
| 1996-04-24 | $6.50 | $7.09 | 1,201,200 | — | — |
| 1996-04-23 | $6.59 | $7.19 | 2,401,600 | — | — |
| 1996-04-22 | $7.00 | $7.63 | 1,104,400 | — | — |
| 1996-04-19 | $7.44 | $8.11 | 335,200 | — | — |
| 1996-04-18 | $7.44 | $8.11 | 540,400 | — | — |
| 1996-04-17 | $7.50 | $8.18 | 1,656,000 | — | — |
| 1996-04-16 | $7.25 | $7.91 | 647,200 | — | — |
| 1996-04-15 | $7.22 | $7.87 | 310,800 | — | — |
| 1996-04-12 | $7.13 | $7.77 | 668,400 | — | — |
| 1996-04-11 | $7.09 | $7.74 | 686,000 | — | — |
| 1996-04-10 | $7.22 | $7.87 | 781,600 | — | — |
| 1996-04-09 | $7.41 | $8.08 | 1,444,400 | — | — |
| 1996-04-08 | $7.28 | $7.94 | 2,148,000 | — | — |
| 1996-04-04 | $7.50 | $8.18 | 2,248,400 | — | — |
| 1996-04-03 | $7.44 | $8.11 | 5,724,400 | — | — |
| 1996-04-02 | $7.00 | $7.63 | 2,105,600 | — | — |
| 1996-04-01 | $6.94 | $7.57 | 752,000 | — | — |
| 1996-03-29 | $6.69 | $7.29 | 373,600 | — | — |
| 1996-03-28 | $6.69 | $7.29 | 1,236,000 | — | — |
| 1996-03-27 | $6.66 | $7.26 | 790,400 | — | — |
| 1996-03-26 | $6.78 | $7.39 | 856,000 | — | — |
| 1996-03-25 | $6.75 | $7.36 | 525,200 | — | — |
| 1996-03-22 | $6.69 | $7.29 | 487,600 | — | — |
| 1996-03-21 | $6.69 | $7.29 | 794,800 | — | — |
| 1996-03-20 | $6.75 | $7.36 | 1,369,200 | — | — |
| 1996-03-19 | $6.72 | $7.33 | 2,906,800 | — | — |
| 1996-03-18 | $6.50 | $7.09 | 1,328,800 | — | — |
| 1996-03-15 | $6.41 | $6.99 | 3,479,200 | — | — |
| 1996-03-14 | $6.38 | $6.95 | 3,596,800 | — | — |
| 1996-03-13 | $6.13 | $6.68 | 2,428,400 | — | — |
| 1996-03-12 | $6.06 | $6.61 | 1,965,200 | — | — |
| 1996-03-11 | $6.00 | $6.54 | 2,494,000 | — | — |
| 1996-03-08 | $5.63 | $6.13 | 1,236,400 | — | — |
| 1996-03-07 | $5.81 | $6.34 | 2,274,800 | — | — |
| 1996-03-06 | $5.75 | $6.27 | 7,446,800 | — | — |
| 1996-03-05 | $5.47 | $5.96 | 849,600 | — | — |
| 1996-03-04 | $5.50 | $6.00 | 474,800 | — | — |
| 1996-03-01 | $5.47 | $5.96 | 654,000 | — | — |
| 1996-02-29 | $5.56 | $6.07 | 2,632,400 | — | — |
| 1996-02-28 | $5.38 | $5.86 | 740,400 | — | — |
| 1996-02-27 | $5.38 | $5.86 | 1,399,200 | — | — |
| 1996-02-26 | $5.22 | $5.69 | 756,800 | — | — |
| 1996-02-23 | $5.28 | $5.76 | 1,038,000 | — | — |
| 1996-02-22 | $5.31 | $5.79 | 1,387,600 | — | — |
| 1996-02-21 | $5.22 | $5.69 | 747,200 | — | — |
| 1996-02-20 | $5.00 | $5.45 | 467,200 | — | — |
| 1996-02-16 | $5.00 | $5.45 | 388,400 | — | — |
| 1996-02-15 | $5.03 | $5.49 | 599,600 | — | — |
| 1996-02-14 | $5.13 | $5.59 | 854,400 | — | — |
| 1996-02-13 | $5.00 | $5.45 | 727,600 | — | — |
| 1996-02-12 | $5.06 | $5.52 | 464,000 | — | — |
| 1996-02-09 | $5.13 | $5.59 | 1,272,000 | — | — |
| 1996-02-08 | $5.00 | $5.45 | 374,000 | — | — |
| 1996-02-07 | $5.13 | $5.59 | 592,000 | — | — |
| 1996-02-06 | $5.13 | $5.59 | 2,588,400 | — | — |
| 1996-02-05 | $5.06 | $5.52 | 1,713,600 | — | — |
| 1996-02-02 | $5.03 | $5.49 | 2,921,600 | — | — |
| 1996-02-01 | $4.81 | $5.25 | 2,980,800 | — | — |
| 1996-01-31 | $4.94 | $5.38 | 1,830,800 | — | — |
| 1996-01-30 | $4.81 | $5.25 | 646,800 | — | — |
| 1996-01-29 | $4.75 | $5.18 | 1,585,600 | — | — |
| 1996-01-26 | $4.78 | $5.21 | 2,911,600 | — | — |
| 1996-01-25 | $4.44 | $4.84 | 364,400 | — | — |
| 1996-01-24 | $4.34 | $4.74 | 322,800 | — | — |
| 1996-01-23 | $4.38 | $4.77 | 237,600 | — | — |
| 1996-01-22 | $4.25 | $4.63 | 313,600 | — | — |
| 1996-01-19 | $4.28 | $4.67 | 447,200 | — | — |
| 1996-01-18 | $4.31 | $4.70 | 439,200 | — | — |
| 1996-01-17 | $4.22 | $4.60 | 723,200 | — | — |
| 1996-01-16 | $4.13 | $4.50 | 264,000 | — | — |
| 1996-01-15 | $4.19 | $4.57 | 183,200 | — | — |
| 1996-01-12 | $4.19 | $4.57 | 238,400 | — | — |
| 1996-01-11 | $4.25 | $4.63 | 486,400 | — | — |
| 1996-01-10 | $4.25 | $4.63 | 869,200 | — | — |
| 1996-01-09 | $4.34 | $4.74 | 718,000 | — | — |
| 1996-01-08 | $4.38 | $4.77 | 595,200 | — | — |
| 1996-01-05 | $4.28 | $4.67 | 688,400 | — | — |
| 1996-01-04 | $4.16 | $4.53 | 373,200 | — | — |
| 1996-01-03 | $4.28 | $4.67 | 1,365,600 | — | — |
| 1996-01-02 | $4.03 | $4.40 | 968,000 | — | — |