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 | $1.91 | $2.14 | 182,400 | — | — |
| 1996-12-30 | $1.86 | $2.09 | 136,800 | — | — |
| 1996-12-27 | $1.88 | $2.11 | 240,000 | — | — |
| 1996-12-26 | $1.83 | $2.06 | 414,000 | — | — |
| 1996-12-24 | $1.84 | $2.07 | 144,000 | — | — |
| 1996-12-23 | $1.84 | $2.07 | 510,000 | — | — |
| 1996-12-20 | $1.82 | $2.05 | 790,800 | — | — |
| 1996-12-19 | $1.79 | $2.01 | 214,800 | — | — |
| 1996-12-18 | $1.81 | $2.04 | 140,400 | — | — |
| 1996-12-17 | $1.82 | $2.05 | 87,600 | — | — |
| 1996-12-16 | $1.82 | $2.05 | 199,200 | — | — |
| 1996-12-13 | $1.82 | $2.05 | 196,800 | — | — |
| 1996-12-12 | $1.82 | $2.05 | 450,000 | — | — |
| 1996-12-11 | $1.85 | $2.08 | 172,800 | — | — |
| 1996-12-10 | $1.88 | $2.11 | 157,200 | — | — |
| 1996-12-09 | $1.84 | $2.07 | 115,200 | — | — |
| 1996-12-06 | $1.80 | $2.02 | 326,400 | — | — |
| 1996-12-05 | $1.86 | $2.09 | 214,800 | — | — |
| 1996-12-04 | $1.85 | $2.08 | 140,400 | — | — |
| 1996-12-03 | $1.88 | $2.11 | 100,800 | — | — |
| 1996-12-02 | $1.90 | $2.13 | 181,200 | — | — |
| 1996-11-29 | $1.88 | $2.11 | 85,200 | — | — |
| 1996-11-27 | $1.88 | $2.11 | 122,400 | — | — |
| 1996-11-26 | $1.85 | $2.08 | 194,400 | — | — |
| 1996-11-25 | $1.88 | $2.11 | 217,200 | — | — |
| 1996-11-22 | $1.86 | $2.09 | 104,400 | — | — |
| 1996-11-21 | $1.90 | $2.13 | 42,000 | — | — |
| 1996-11-20 | $1.92 | $2.15 | 118,800 | — | — |
| 1996-11-19 | $1.92 | $2.15 | 325,200 | — | — |
| 1996-11-18 | $1.88 | $2.11 | 117,600 | — | — |
| 1996-11-15 | $1.91 | $2.14 | 79,200 | — | — |
| 1996-11-14 | $1.92 | $2.15 | 261,600 | — | — |
| 1996-11-13 | $1.91 | $2.14 | 301,200 | — | — |
| 1996-11-12 | $1.91 | $2.14 | 254,400 | — | — |
| 1996-11-11 | $1.93 | $2.16 | 266,400 | — | — |
| 1996-11-08 | $1.90 | $2.13 | 145,200 | — | — |
| 1996-11-07 | $1.90 | $2.13 | 351,600 | — | — |
| 1996-11-06 | $1.88 | $2.10 | 732,000 | — | — |
| 1996-11-05 | $1.83 | $2.05 | 663,600 | — | — |
| 1996-11-04 | $1.85 | $2.07 | 540,000 | — | — |
| 1996-11-01 | $1.81 | $2.03 | 384,000 | — | — |
| 1996-10-31 | $1.78 | $1.99 | 200,400 | — | — |
| 1996-10-30 | $1.78 | $1.99 | 115,200 | — | — |
| 1996-10-29 | $1.79 | $2.00 | 357,600 | — | — |
| 1996-10-28 | $1.76 | $1.97 | 164,400 | — | — |
| 1996-10-25 | $1.81 | $2.03 | 157,200 | — | — |
| 1996-10-24 | $1.80 | $2.01 | 357,600 | — | — |
| 1996-10-23 | $1.75 | $1.96 | 148,800 | — | — |
| 1996-10-22 | $1.77 | $1.98 | 297,600 | — | — |
| 1996-10-21 | $1.77 | $1.98 | 90,000 | — | — |
| 1996-10-18 | $1.80 | $2.01 | 358,800 | — | — |
| 1996-10-17 | $1.80 | $2.01 | 206,400 | — | — |
| 1996-10-16 | $1.80 | $2.01 | 178,800 | — | — |
| 1996-10-15 | $1.78 | $1.99 | 565,200 | — | — |
| 1996-10-14 | $1.80 | $2.01 | 502,800 | — | — |
| 1996-10-11 | $1.75 | $1.96 | 410,400 | — | — |
| 1996-10-10 | $1.74 | $1.94 | 320,400 | — | — |
| 1996-10-09 | $1.75 | $1.96 | 483,600 | — | — |
| 1996-10-08 | $1.74 | $1.94 | 276,000 | — | — |
| 1996-10-07 | $1.72 | $1.92 | 276,000 | — | — |
| 1996-10-04 | $1.80 | $2.01 | 597,600 | — | — |
| 1996-10-03 | $1.80 | $2.01 | 1,065,600 | — | — |
| 1996-10-02 | $1.69 | $1.89 | 307,200 | — | — |
| 1996-10-01 | $1.68 | $1.87 | 123,600 | — | — |
| 1996-09-30 | $1.70 | $1.90 | 244,800 | — | — |
| 1996-09-27 | $1.70 | $1.90 | 84,000 | — | — |
| 1996-09-26 | $1.72 | $1.92 | 148,800 | — | — |
| 1996-09-25 | $1.71 | $1.91 | 63,600 | — | — |
| 1996-09-24 | $1.67 | $1.86 | 327,600 | — | — |
| 1996-09-23 | $1.69 | $1.89 | 201,600 | — | — |
| 1996-09-20 | $1.70 | $1.90 | 230,400 | — | — |
| 1996-09-19 | $1.69 | $1.89 | 158,400 | — | — |
| 1996-09-18 | $1.71 | $1.91 | 439,200 | — | — |
| 1996-09-17 | $1.71 | $1.91 | 397,200 | — | — |
| 1996-09-16 | $1.74 | $1.94 | 205,200 | — | — |
| 1996-09-13 | $1.73 | $1.93 | 385,200 | — | — |
| 1996-09-12 | $1.75 | $1.96 | 228,000 | — | — |
| 1996-09-11 | $1.74 | $1.94 | 57,600 | — | — |
| 1996-09-10 | $1.76 | $1.97 | 158,400 | — | — |
| 1996-09-09 | $1.74 | $1.94 | 278,400 | — | — |
| 1996-09-06 | $1.75 | $1.96 | 103,200 | — | — |
| 1996-09-05 | $1.76 | $1.97 | 249,600 | — | — |
| 1996-09-04 | $1.74 | $1.94 | 319,200 | — | — |
| 1996-09-03 | $1.75 | $1.96 | 301,200 | — | — |
| 1996-08-30 | $1.76 | $1.97 | 229,200 | — | — |
| 1996-08-29 | $1.78 | $1.99 | 52,800 | — | — |
| 1996-08-28 | $1.79 | $2.00 | 374,400 | — | — |
| 1996-08-27 | $1.74 | $1.94 | 409,200 | — | — |
| 1996-08-26 | $1.80 | $2.01 | 362,400 | — | — |
| 1996-08-23 | $1.82 | $2.04 | 82,800 | — | — |
| 1996-08-22 | $1.82 | $2.04 | 211,200 | — | — |
| 1996-08-21 | $1.83 | $2.05 | 366,000 | — | — |
| 1996-08-20 | $1.85 | $2.07 | 253,200 | — | — |
| 1996-08-19 | $1.83 | $2.05 | 214,800 | — | — |
| 1996-08-16 | $1.84 | $2.06 | 133,200 | — | — |
| 1996-08-15 | $1.84 | $2.06 | 703,200 | — | — |
| 1996-08-14 | $1.79 | $2.00 | 38,400 | — | — |
| 1996-08-13 | $1.80 | $2.01 | 40,800 | — | — |
| 1996-08-12 | $1.83 | $2.04 | 303,600 | — | — |
| 1996-08-09 | $1.81 | $2.02 | 122,400 | — | — |
| 1996-08-08 | $1.83 | $2.04 | 61,200 | — | — |
| 1996-08-07 | $1.80 | $2.00 | 142,800 | — | — |
| 1996-08-06 | $1.79 | $1.99 | 571,200 | — | — |
| 1996-08-05 | $1.84 | $2.05 | 252,000 | — | — |
| 1996-08-02 | $1.83 | $2.04 | 649,200 | — | — |
| 1996-08-01 | $1.76 | $1.96 | 584,400 | — | — |
| 1996-07-31 | $1.73 | $1.92 | 236,400 | — | — |
| 1996-07-30 | $1.73 | $1.92 | 138,000 | — | — |
| 1996-07-29 | $1.72 | $1.91 | 79,200 | — | — |
| 1996-07-26 | $1.73 | $1.92 | 210,000 | — | — |
| 1996-07-25 | $1.72 | $1.91 | 297,600 | — | — |
| 1996-07-24 | $1.77 | $1.97 | 206,400 | — | — |
| 1996-07-23 | $1.75 | $1.95 | 373,200 | — | — |
| 1996-07-22 | $1.74 | $1.94 | 115,200 | — | — |
| 1996-07-19 | $1.73 | $1.92 | 139,200 | — | — |
| 1996-07-18 | $1.71 | $1.90 | 75,600 | — | — |
| 1996-07-17 | $1.72 | $1.91 | 322,800 | — | — |
| 1996-07-16 | $1.72 | $1.91 | 181,200 | — | — |
| 1996-07-15 | $1.71 | $1.90 | 198,000 | — | — |
| 1996-07-12 | $1.73 | $1.92 | 127,200 | — | — |
| 1996-07-11 | $1.73 | $1.92 | 253,200 | — | — |
| 1996-07-10 | $1.76 | $1.96 | 60,000 | — | — |
| 1996-07-09 | $1.75 | $1.95 | 31,200 | — | — |
| 1996-07-08 | $1.77 | $1.97 | 140,400 | — | — |
| 1996-07-05 | $1.76 | $1.96 | 134,400 | — | — |
| 1996-07-03 | $1.76 | $1.96 | 214,800 | — | — |
| 1996-07-02 | $1.77 | $1.97 | 374,400 | — | — |
| 1996-07-01 | $1.80 | $2.00 | 446,400 | — | — |
| 1996-06-28 | $1.74 | $1.94 | 369,600 | — | — |
| 1996-06-27 | $1.68 | $1.87 | 564,000 | — | — |
| 1996-06-26 | $1.72 | $1.91 | 253,200 | — | — |
| 1996-06-25 | $1.67 | $1.85 | 764,400 | — | — |
| 1996-06-24 | $1.75 | $1.95 | 180,000 | — | — |
| 1996-06-21 | $1.70 | $1.89 | 198,000 | — | — |
| 1996-06-20 | $1.71 | $1.90 | 110,400 | — | — |
| 1996-06-19 | $1.73 | $1.92 | 267,600 | — | — |
| 1996-06-18 | $1.76 | $1.96 | 478,800 | — | — |
| 1996-06-17 | $1.70 | $1.89 | 368,400 | — | — |
| 1996-06-14 | $1.68 | $1.87 | 240,000 | — | — |
| 1996-06-13 | $1.69 | $1.88 | 374,400 | — | — |
| 1996-06-12 | $1.67 | $1.85 | 288,000 | — | — |
| 1996-06-11 | $1.68 | $1.87 | 261,600 | — | — |
| 1996-06-10 | $1.67 | $1.85 | 176,400 | — | — |
| 1996-06-07 | $1.67 | $1.85 | 61,200 | — | — |
| 1996-06-06 | $1.67 | $1.85 | 338,400 | — | — |
| 1996-06-05 | $1.69 | $1.88 | 297,600 | — | — |
| 1996-06-04 | $1.67 | $1.85 | 468,000 | — | — |
| 1996-06-03 | $1.67 | $1.85 | 451,200 | — | — |
| 1996-05-31 | $1.67 | $1.85 | 310,800 | — | — |
| 1996-05-30 | $1.67 | $1.85 | 754,800 | — | — |
| 1996-05-29 | $1.69 | $1.88 | 99,600 | — | — |
| 1996-05-28 | $1.71 | $1.90 | 236,400 | — | — |
| 1996-05-24 | $1.71 | $1.90 | 228,000 | — | — |
| 1996-05-23 | $1.72 | $1.91 | 150,000 | — | — |
| 1996-05-22 | $1.72 | $1.91 | 232,800 | — | — |
| 1996-05-21 | $1.74 | $1.94 | 348,000 | — | — |
| 1996-05-20 | $1.77 | $1.97 | 110,400 | — | — |
| 1996-05-17 | $1.75 | $1.95 | 200,400 | — | — |
| 1996-05-16 | $1.75 | $1.95 | 91,200 | — | — |
| 1996-05-15 | $1.75 | $1.95 | 99,600 | — | — |
| 1996-05-14 | $1.75 | $1.95 | 741,600 | — | — |
| 1996-05-13 | $1.74 | $1.94 | 234,000 | — | — |
| 1996-05-10 | $1.71 | $1.90 | 199,200 | — | — |
| 1996-05-09 | $1.71 | $1.89 | 561,600 | — | — |
| 1996-05-08 | $1.69 | $1.87 | 601,200 | — | — |
| 1996-05-07 | $1.67 | $1.84 | 260,400 | — | — |
| 1996-05-06 | $1.69 | $1.87 | 418,800 | — | — |
| 1996-05-03 | $1.71 | $1.89 | 316,800 | — | — |
| 1996-05-02 | $1.73 | $1.91 | 235,200 | — | — |
| 1996-05-01 | $1.81 | $2.01 | 85,200 | — | — |
| 1996-04-30 | $1.83 | $2.03 | 360,000 | — | — |
| 1996-04-29 | $1.84 | $2.04 | 306,000 | — | — |
| 1996-04-26 | $1.88 | $2.07 | 244,800 | — | — |
| 1996-04-25 | $1.84 | $2.04 | 453,600 | — | — |
| 1996-04-24 | $1.75 | $1.94 | 326,400 | — | — |
| 1996-04-23 | $1.70 | $1.88 | 157,200 | — | — |
| 1996-04-22 | $1.72 | $1.90 | 165,600 | — | — |
| 1996-04-19 | $1.74 | $1.92 | 80,400 | — | — |
| 1996-04-18 | $1.73 | $1.91 | 223,200 | — | — |
| 1996-04-17 | $1.69 | $1.87 | 90,000 | — | — |
| 1996-04-16 | $1.70 | $1.88 | 379,200 | — | — |
| 1996-04-15 | $1.71 | $1.89 | 52,800 | — | — |
| 1996-04-12 | $1.72 | $1.90 | 56,400 | — | — |
| 1996-04-11 | $1.73 | $1.91 | 192,000 | — | — |
| 1996-04-10 | $1.74 | $1.92 | 274,800 | — | — |
| 1996-04-09 | $1.71 | $1.89 | 204,000 | — | — |
| 1996-04-08 | $1.70 | $1.88 | 193,200 | — | — |
| 1996-04-04 | $1.74 | $1.92 | 669,600 | — | — |
| 1996-04-03 | $1.74 | $1.92 | 222,000 | — | — |
| 1996-04-02 | $1.74 | $1.92 | 140,400 | — | — |
| 1996-04-01 | $1.75 | $1.94 | 76,800 | — | — |
| 1996-03-29 | $1.74 | $1.92 | 787,200 | — | — |
| 1996-03-28 | $1.75 | $1.94 | 195,600 | — | — |
| 1996-03-27 | $1.74 | $1.92 | 440,400 | — | — |
| 1996-03-26 | $1.78 | $1.97 | 483,600 | — | — |
| 1996-03-25 | $1.74 | $1.92 | 392,400 | — | — |
| 1996-03-22 | $1.73 | $1.91 | 140,400 | — | — |
| 1996-03-21 | $1.74 | $1.92 | 355,200 | — | — |
| 1996-03-20 | $1.70 | $1.88 | 196,800 | — | — |
| 1996-03-19 | $1.68 | $1.86 | 666,000 | — | — |
| 1996-03-18 | $1.65 | $1.82 | 1,336,800 | — | — |
| 1996-03-15 | $1.63 | $1.80 | 228,000 | — | — |
| 1996-03-14 | $1.65 | $1.82 | 1,182,000 | — | — |
| 1996-03-13 | $1.64 | $1.81 | 638,400 | — | — |
| 1996-03-12 | $1.65 | $1.82 | 795,600 | — | — |
| 1996-03-11 | $1.69 | $1.87 | 74,400 | — | — |
| 1996-03-08 | $1.71 | $1.89 | 207,600 | — | — |
| 1996-03-07 | $1.73 | $1.91 | 123,600 | — | — |
| 1996-03-06 | $1.73 | $1.91 | 128,400 | — | — |
| 1996-03-05 | $1.75 | $1.94 | 153,600 | — | — |
| 1996-03-04 | $1.72 | $1.90 | 228,000 | — | — |
| 1996-03-01 | $1.71 | $1.89 | 424,800 | — | — |
| 1996-02-29 | $1.69 | $1.87 | 159,600 | — | — |
| 1996-02-28 | $1.69 | $1.87 | 1,114,800 | — | — |
| 1996-02-27 | $1.67 | $1.84 | 188,400 | — | — |
| 1996-02-26 | $1.67 | $1.84 | 181,200 | — | — |
| 1996-02-23 | $1.70 | $1.88 | 343,200 | — | — |
| 1996-02-22 | $1.68 | $1.86 | 284,400 | — | — |
| 1996-02-21 | $1.67 | $1.84 | 158,400 | — | — |
| 1996-02-20 | $1.68 | $1.86 | 48,000 | — | — |
| 1996-02-16 | $1.68 | $1.86 | 90,000 | — | — |
| 1996-02-15 | $1.70 | $1.88 | 184,800 | — | — |
| 1996-02-14 | $1.67 | $1.84 | 478,800 | — | — |
| 1996-02-13 | $1.65 | $1.82 | 154,800 | — | — |
| 1996-02-12 | $1.67 | $1.84 | 165,600 | — | — |
| 1996-02-09 | $1.67 | $1.84 | 194,400 | — | — |
| 1996-02-08 | $1.66 | $1.82 | 105,600 | — | — |
| 1996-02-07 | $1.64 | $1.80 | 213,600 | — | — |
| 1996-02-06 | $1.64 | $1.80 | 337,200 | — | — |
| 1996-02-05 | $1.64 | $1.80 | 390,000 | — | — |
| 1996-02-02 | $1.65 | $1.81 | 349,200 | — | — |
| 1996-02-01 | $1.58 | $1.74 | 694,800 | — | — |
| 1996-01-31 | $1.61 | $1.78 | 312,000 | — | — |
| 1996-01-30 | $1.64 | $1.80 | 153,600 | — | — |
| 1996-01-29 | $1.66 | $1.82 | 405,600 | — | — |
| 1996-01-26 | $1.67 | $1.83 | 409,200 | — | — |
| 1996-01-25 | $1.57 | $1.73 | 228,000 | — | — |
| 1996-01-24 | $1.54 | $1.70 | 379,200 | — | — |
| 1996-01-23 | $1.58 | $1.74 | 240,000 | — | — |
| 1996-01-22 | $1.55 | $1.71 | 288,000 | — | — |
| 1996-01-19 | $1.54 | $1.70 | 928,800 | — | — |
| 1996-01-18 | $1.53 | $1.68 | 93,600 | — | — |
| 1996-01-17 | $1.50 | $1.65 | 456,000 | — | — |
| 1996-01-16 | $1.47 | $1.62 | 1,264,800 | — | — |
| 1996-01-15 | $1.47 | $1.62 | 472,800 | — | — |
| 1996-01-12 | $1.50 | $1.65 | 273,600 | — | — |
| 1996-01-11 | $1.50 | $1.65 | 218,400 | — | — |
| 1996-01-10 | $1.46 | $1.60 | 591,600 | — | — |
| 1996-01-09 | $1.51 | $1.66 | 372,000 | — | — |
| 1996-01-08 | $1.55 | $1.71 | 36,000 | — | — |
| 1996-01-05 | $1.54 | $1.70 | 262,800 | — | — |
| 1996-01-04 | $1.52 | $1.67 | 666,000 | — | — |
| 1996-01-03 | $1.54 | $1.70 | 669,600 | — | — |
| 1996-01-02 | $1.54 | $1.70 | 378,000 | — | — |