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
- 1973-02-21 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 | $5.67 | $9.02 | 356,000 | — | — |
| 1996-12-30 | $5.63 | $8.94 | 91,200 | — | — |
| 1996-12-27 | $5.63 | $8.94 | 116,000 | — | — |
| 1996-12-26 | $5.63 | $8.94 | 28,000 | — | — |
| 1996-12-24 | $5.61 | $8.92 | 26,400 | — | — |
| 1996-12-23 | $5.59 | $8.89 | 77,600 | — | — |
| 1996-12-20 | $5.67 | $9.02 | 296,000 | — | — |
| 1996-12-19 | $5.69 | $9.04 | 420,000 | — | — |
| 1996-12-18 | $5.53 | $8.79 | 82,400 | — | — |
| 1996-12-17 | $5.56 | $8.84 | 173,600 | — | — |
| 1996-12-16 | $5.44 | $8.64 | 102,400 | — | — |
| 1996-12-13 | $5.48 | $8.72 | 143,200 | — | — |
| 1996-12-12 | $5.48 | $8.72 | 145,600 | — | — |
| 1996-12-11 | $5.47 | $8.69 | 188,800 | — | — |
| 1996-12-10 | $5.45 | $8.67 | 86,400 | — | — |
| 1996-12-09 | $5.47 | $8.63 | 165,600 | — | — |
| 1996-12-06 | $5.44 | $8.58 | 152,000 | — | — |
| 1996-12-05 | $5.45 | $8.60 | 274,400 | — | — |
| 1996-12-04 | $5.47 | $8.63 | 75,200 | — | — |
| 1996-12-03 | $5.47 | $8.63 | 195,200 | — | — |
| 1996-12-02 | $5.58 | $8.80 | 120,000 | — | — |
| 1996-11-29 | $5.53 | $8.73 | 18,400 | — | — |
| 1996-11-27 | $5.56 | $8.78 | 57,600 | — | — |
| 1996-11-26 | $5.61 | $8.85 | 108,000 | — | — |
| 1996-11-25 | $5.56 | $8.78 | 276,800 | — | — |
| 1996-11-22 | $5.63 | $8.87 | 544,800 | — | — |
| 1996-11-21 | $5.47 | $8.63 | 263,200 | — | — |
| 1996-11-20 | $5.33 | $8.41 | 220,000 | — | — |
| 1996-11-19 | $5.33 | $8.41 | 170,400 | — | — |
| 1996-11-18 | $5.33 | $8.41 | 260,000 | — | — |
| 1996-11-15 | $5.34 | $8.43 | 84,800 | — | — |
| 1996-11-14 | $5.36 | $8.46 | 196,800 | — | — |
| 1996-11-13 | $5.25 | $8.28 | 294,400 | — | — |
| 1996-11-12 | $5.16 | $8.13 | 756,000 | — | — |
| 1996-11-11 | $5.13 | $8.09 | 329,600 | — | — |
| 1996-11-08 | $5.06 | $7.99 | 46,400 | — | — |
| 1996-11-07 | $5.11 | $8.06 | 104,800 | — | — |
| 1996-11-06 | $5.14 | $8.11 | 948,800 | — | — |
| 1996-11-05 | $5.17 | $8.16 | 208,800 | — | — |
| 1996-11-04 | $5.14 | $8.11 | 110,400 | — | — |
| 1996-11-01 | $5.17 | $8.16 | 602,400 | — | — |
| 1996-10-31 | $5.13 | $8.09 | 156,800 | — | — |
| 1996-10-30 | $5.06 | $7.99 | 496,800 | — | — |
| 1996-10-29 | $5.06 | $7.99 | 519,200 | — | — |
| 1996-10-28 | $5.03 | $7.94 | 470,400 | — | — |
| 1996-10-25 | $4.94 | $7.79 | 36,800 | — | — |
| 1996-10-24 | $4.97 | $7.84 | 244,800 | — | — |
| 1996-10-23 | $4.94 | $7.79 | 384,000 | — | — |
| 1996-10-22 | $4.97 | $7.84 | 348,000 | — | — |
| 1996-10-21 | $5.03 | $7.94 | 212,000 | — | — |
| 1996-10-18 | $4.91 | $7.74 | 65,600 | — | — |
| 1996-10-17 | $4.89 | $7.72 | 112,800 | — | — |
| 1996-10-16 | $4.91 | $7.74 | 368,000 | — | — |
| 1996-10-15 | $4.81 | $7.59 | 472,000 | — | — |
| 1996-10-14 | $4.83 | $7.62 | 72,800 | — | — |
| 1996-10-11 | $4.84 | $7.64 | 831,200 | — | — |
| 1996-10-10 | $4.78 | $7.54 | 146,400 | — | — |
| 1996-10-09 | $4.84 | $7.64 | 77,600 | — | — |
| 1996-10-08 | $4.86 | $7.67 | 154,400 | — | — |
| 1996-10-07 | $4.95 | $7.81 | 359,200 | — | — |
| 1996-10-04 | $4.98 | $7.86 | 1,592,800 | — | — |
| 1996-10-03 | $4.98 | $7.86 | 96,000 | — | — |
| 1996-10-02 | $5.00 | $7.89 | 450,400 | — | — |
| 1996-10-01 | $4.95 | $7.81 | 108,800 | — | — |
| 1996-09-30 | $5.00 | $7.89 | 542,400 | — | — |
| 1996-09-27 | $4.98 | $7.86 | 88,800 | — | — |
| 1996-09-26 | $4.92 | $7.77 | 209,600 | — | — |
| 1996-09-25 | $4.92 | $7.77 | 212,800 | — | — |
| 1996-09-24 | $4.91 | $7.74 | 366,400 | — | — |
| 1996-09-23 | $4.91 | $7.74 | 484,000 | — | — |
| 1996-09-20 | $4.92 | $7.77 | 376,800 | — | — |
| 1996-09-19 | $4.92 | $7.77 | 419,200 | — | — |
| 1996-09-18 | $4.91 | $7.74 | 144,800 | — | — |
| 1996-09-17 | $4.94 | $7.79 | 152,000 | — | — |
| 1996-09-16 | $5.00 | $7.89 | 120,000 | — | — |
| 1996-09-13 | $4.98 | $7.86 | 262,400 | — | — |
| 1996-09-12 | $4.94 | $7.79 | 183,200 | — | — |
| 1996-09-11 | $4.98 | $7.86 | 338,400 | — | — |
| 1996-09-10 | $4.92 | $7.77 | 426,400 | — | — |
| 1996-09-09 | $4.89 | $7.72 | 470,400 | — | — |
| 1996-09-06 | $4.89 | $7.72 | 360,800 | — | — |
| 1996-09-05 | $4.92 | $7.77 | 587,200 | — | — |
| 1996-09-04 | $4.91 | $7.74 | 456,000 | — | — |
| 1996-09-03 | $4.86 | $7.67 | 256,800 | — | — |
| 1996-08-30 | $4.88 | $7.69 | 200,000 | — | — |
| 1996-08-29 | $4.86 | $7.67 | 114,400 | — | — |
| 1996-08-28 | $4.86 | $7.67 | 86,400 | — | — |
| 1996-08-27 | $4.88 | $7.69 | 164,800 | — | — |
| 1996-08-26 | $4.84 | $7.64 | 182,400 | — | — |
| 1996-08-23 | $4.88 | $7.69 | 315,200 | — | — |
| 1996-08-22 | $4.88 | $7.69 | 788,000 | — | — |
| 1996-08-21 | $4.80 | $7.57 | 852,000 | — | — |
| 1996-08-20 | $4.80 | $7.57 | 706,400 | — | — |
| 1996-08-19 | $4.81 | $7.59 | 423,200 | — | — |
| 1996-08-16 | $4.86 | $7.67 | 262,400 | — | — |
| 1996-08-15 | $4.83 | $7.55 | 180,000 | — | — |
| 1996-08-14 | $4.78 | $7.48 | 287,200 | — | — |
| 1996-08-13 | $4.77 | $7.46 | 176,800 | — | — |
| 1996-08-12 | $4.80 | $7.50 | 196,000 | — | — |
| 1996-08-09 | $4.88 | $7.63 | 400,000 | — | — |
| 1996-08-08 | $4.84 | $7.58 | 240,000 | — | — |
| 1996-08-07 | $4.73 | $7.41 | 403,200 | — | — |
| 1996-08-06 | $4.83 | $7.55 | 167,200 | — | — |
| 1996-08-05 | $4.78 | $7.48 | 119,200 | — | — |
| 1996-08-02 | $4.77 | $7.46 | 256,800 | — | — |
| 1996-08-01 | $4.73 | $7.41 | 156,000 | — | — |
| 1996-07-31 | $4.59 | $7.19 | 296,000 | — | — |
| 1996-07-30 | $4.61 | $7.21 | 121,600 | — | — |
| 1996-07-29 | $4.59 | $7.19 | 119,200 | — | — |
| 1996-07-26 | $4.56 | $7.14 | 284,800 | — | — |
| 1996-07-25 | $4.56 | $7.14 | 404,000 | — | — |
| 1996-07-24 | $4.55 | $7.11 | 531,200 | — | — |
| 1996-07-23 | $4.58 | $7.16 | 250,400 | — | — |
| 1996-07-22 | $4.58 | $7.16 | 276,000 | — | — |
| 1996-07-19 | $4.59 | $7.19 | 148,800 | — | — |
| 1996-07-18 | $4.69 | $7.33 | 237,600 | — | — |
| 1996-07-17 | $4.63 | $7.24 | 180,800 | — | — |
| 1996-07-16 | $4.59 | $7.19 | 292,000 | — | — |
| 1996-07-15 | $4.61 | $7.21 | 145,600 | — | — |
| 1996-07-12 | $4.77 | $7.46 | 32,000 | — | — |
| 1996-07-11 | $4.81 | $7.53 | 123,200 | — | — |
| 1996-07-10 | $4.81 | $7.53 | 254,400 | — | — |
| 1996-07-09 | $4.86 | $7.60 | 197,600 | — | — |
| 1996-07-08 | $4.80 | $7.50 | 220,000 | — | — |
| 1996-07-05 | $4.94 | $7.72 | 9,600 | — | — |
| 1996-07-03 | $4.92 | $7.70 | 202,400 | — | — |
| 1996-07-02 | $4.89 | $7.65 | 237,600 | — | — |
| 1996-07-01 | $4.83 | $7.55 | 119,200 | — | — |
| 1996-06-28 | $4.89 | $7.65 | 531,200 | — | — |
| 1996-06-27 | $4.72 | $7.38 | 363,200 | — | — |
| 1996-06-26 | $4.77 | $7.46 | 510,400 | — | — |
| 1996-06-25 | $4.80 | $7.50 | 249,600 | — | — |
| 1996-06-24 | $4.78 | $7.48 | 227,200 | — | — |
| 1996-06-21 | $4.78 | $7.48 | 392,000 | — | — |
| 1996-06-20 | $4.84 | $7.58 | 320,000 | — | — |
| 1996-06-19 | $4.84 | $7.58 | 297,600 | — | — |
| 1996-06-18 | $4.94 | $7.72 | 127,200 | — | — |
| 1996-06-17 | $4.95 | $7.75 | 144,000 | — | — |
| 1996-06-14 | $4.95 | $7.75 | 136,800 | — | — |
| 1996-06-13 | $4.97 | $7.77 | 113,600 | — | — |
| 1996-06-12 | $4.98 | $7.80 | 217,600 | — | — |
| 1996-06-11 | $4.98 | $7.80 | 400,000 | — | — |
| 1996-06-10 | $4.98 | $7.80 | 84,800 | — | — |
| 1996-06-07 | $5.00 | $7.82 | 94,400 | — | — |
| 1996-06-06 | $4.98 | $7.80 | 157,600 | — | — |
| 1996-06-05 | $5.02 | $7.85 | 168,800 | — | — |
| 1996-06-04 | $5.00 | $7.82 | 142,400 | — | — |
| 1996-06-03 | $5.06 | $7.92 | 76,000 | — | — |
| 1996-05-31 | $5.02 | $7.85 | 199,200 | — | — |
| 1996-05-30 | $5.00 | $7.82 | 198,400 | — | — |
| 1996-05-29 | $5.05 | $7.90 | 19,200 | — | — |
| 1996-05-28 | $5.06 | $7.92 | 56,800 | — | — |
| 1996-05-24 | $5.09 | $7.97 | 73,600 | — | — |
| 1996-05-23 | $5.06 | $7.92 | 838,400 | — | — |
| 1996-05-22 | $5.08 | $7.88 | 377,600 | — | — |
| 1996-05-21 | $5.19 | $8.05 | 209,600 | — | — |
| 1996-05-20 | $5.27 | $8.17 | 172,000 | — | — |
| 1996-05-17 | $5.25 | $8.15 | 158,400 | — | — |
| 1996-05-16 | $5.23 | $8.12 | 55,200 | — | — |
| 1996-05-15 | $5.20 | $8.07 | 126,400 | — | — |
| 1996-05-14 | $5.20 | $8.07 | 69,600 | — | — |
| 1996-05-13 | $5.22 | $8.10 | 62,400 | — | — |
| 1996-05-10 | $5.17 | $8.03 | 120,000 | — | — |
| 1996-05-09 | $5.20 | $8.07 | 232,000 | — | — |
| 1996-05-08 | $5.20 | $8.07 | 112,800 | — | — |
| 1996-05-07 | $5.20 | $8.07 | 80,000 | — | — |
| 1996-05-06 | $5.22 | $8.10 | 148,800 | — | — |
| 1996-05-03 | $5.20 | $8.07 | 62,400 | — | — |
| 1996-05-02 | $5.17 | $8.03 | 257,600 | — | — |
| 1996-05-01 | $5.23 | $8.12 | 149,600 | — | — |
| 1996-04-30 | $5.22 | $8.10 | 103,200 | — | — |
| 1996-04-29 | $5.08 | $7.88 | 219,200 | — | — |
| 1996-04-26 | $5.05 | $7.83 | 876,000 | — | — |
| 1996-04-25 | $5.09 | $7.90 | 75,200 | — | — |
| 1996-04-24 | $5.11 | $7.93 | 45,600 | — | — |
| 1996-04-23 | $5.20 | $8.07 | 165,600 | — | — |
| 1996-04-22 | $5.23 | $8.12 | 260,000 | — | — |
| 1996-04-19 | $5.25 | $8.15 | 104,000 | — | — |
| 1996-04-18 | $5.31 | $8.24 | 20,800 | — | — |
| 1996-04-17 | $5.28 | $8.20 | 192,000 | — | — |
| 1996-04-16 | $5.33 | $8.27 | 682,400 | — | — |
| 1996-04-15 | $5.33 | $8.27 | 545,600 | — | — |
| 1996-04-12 | $5.34 | $8.29 | 112,800 | — | — |
| 1996-04-11 | $5.33 | $8.27 | 193,600 | — | — |
| 1996-04-10 | $5.34 | $8.29 | 264,000 | — | — |
| 1996-04-09 | $5.42 | $8.41 | 732,800 | — | — |
| 1996-04-08 | $5.38 | $8.34 | 168,000 | — | — |
| 1996-04-04 | $5.39 | $8.37 | 161,600 | — | — |
| 1996-04-03 | $5.41 | $8.39 | 109,600 | — | — |
| 1996-04-02 | $5.47 | $8.49 | 70,400 | — | — |
| 1996-04-01 | $5.52 | $8.56 | 27,200 | — | — |
| 1996-03-29 | $5.53 | $8.58 | 97,600 | — | — |
| 1996-03-28 | $5.50 | $8.54 | 79,200 | — | — |
| 1996-03-27 | $5.53 | $8.58 | 71,200 | — | — |
| 1996-03-26 | $5.56 | $8.63 | 70,400 | — | — |
| 1996-03-25 | $5.50 | $8.54 | 206,400 | — | — |
| 1996-03-22 | $5.50 | $8.54 | 222,400 | — | — |
| 1996-03-21 | $5.50 | $8.54 | 137,600 | — | — |
| 1996-03-20 | $5.48 | $8.51 | 38,400 | — | — |
| 1996-03-19 | $5.48 | $8.51 | 250,400 | — | — |
| 1996-03-18 | $5.44 | $8.44 | 256,000 | — | — |
| 1996-03-15 | $5.75 | $8.92 | 308,800 | — | — |
| 1996-03-14 | $5.84 | $9.07 | 498,400 | — | — |
| 1996-03-13 | $5.72 | $8.87 | 103,200 | — | — |
| 1996-03-12 | $5.63 | $8.73 | 73,600 | — | — |
| 1996-03-11 | $5.59 | $8.68 | 135,200 | — | — |
| 1996-03-08 | $5.56 | $8.63 | 85,600 | — | — |
| 1996-03-07 | $5.66 | $8.78 | 273,600 | — | — |
| 1996-03-06 | $5.61 | $8.71 | 108,800 | — | — |
| 1996-03-05 | $5.66 | $8.78 | 322,400 | — | — |
| 1996-03-04 | $5.61 | $8.71 | 111,200 | — | — |
| 1996-03-01 | $5.53 | $8.58 | 66,400 | — | — |
| 1996-02-29 | $5.56 | $8.63 | 182,400 | — | — |
| 1996-02-28 | $5.59 | $8.68 | 39,200 | — | — |
| 1996-02-27 | $5.55 | $8.61 | 109,600 | — | — |
| 1996-02-26 | $5.63 | $8.73 | 35,200 | — | — |
| 1996-02-23 | $5.59 | $8.68 | 133,600 | — | — |
| 1996-02-22 | $5.53 | $8.58 | 87,200 | — | — |
| 1996-02-21 | $5.53 | $8.58 | 128,000 | — | — |
| 1996-02-20 | $5.50 | $8.54 | 31,200 | — | — |
| 1996-02-16 | $5.53 | $8.58 | 166,400 | — | — |
| 1996-02-15 | $5.52 | $8.56 | 104,800 | — | — |
| 1996-02-14 | $5.52 | $8.56 | 96,800 | — | — |
| 1996-02-13 | $5.53 | $8.52 | 99,200 | — | — |
| 1996-02-12 | $5.66 | $8.71 | 146,400 | — | — |
| 1996-02-09 | $5.67 | $8.74 | 385,600 | — | — |
| 1996-02-08 | $5.66 | $8.71 | 356,000 | — | — |
| 1996-02-07 | $5.59 | $8.62 | 144,800 | — | — |
| 1996-02-06 | $5.59 | $8.62 | 224,000 | — | — |
| 1996-02-05 | $5.58 | $8.59 | 117,600 | — | — |
| 1996-02-02 | $5.56 | $8.57 | 57,600 | — | — |
| 1996-02-01 | $5.53 | $8.52 | 204,000 | — | — |
| 1996-01-31 | $5.45 | $8.40 | 156,800 | — | — |
| 1996-01-30 | $5.47 | $8.42 | 193,600 | — | — |
| 1996-01-29 | $5.38 | $8.28 | 147,200 | — | — |
| 1996-01-26 | $5.36 | $8.26 | 234,400 | — | — |
| 1996-01-25 | $5.25 | $8.09 | 228,000 | — | — |
| 1996-01-24 | $5.38 | $8.28 | 139,200 | — | — |
| 1996-01-23 | $5.27 | $8.11 | 166,400 | — | — |
| 1996-01-22 | $5.19 | $7.99 | 83,200 | — | — |
| 1996-01-19 | $5.17 | $7.97 | 113,600 | — | — |
| 1996-01-18 | $5.13 | $7.89 | 137,600 | — | — |
| 1996-01-17 | $5.08 | $7.82 | 70,400 | — | — |
| 1996-01-16 | $5.06 | $7.80 | 49,600 | — | — |
| 1996-01-15 | $5.17 | $7.97 | 33,600 | — | — |
| 1996-01-12 | $5.17 | $7.97 | 563,200 | — | — |
| 1996-01-11 | $5.23 | $8.06 | 598,400 | — | — |
| 1996-01-10 | $5.22 | $8.04 | 587,200 | — | — |
| 1996-01-09 | $5.25 | $8.09 | 791,200 | — | — |
| 1996-01-08 | $5.23 | $8.06 | 13,600 | — | — |
| 1996-01-05 | $5.23 | $8.06 | 124,800 | — | — |
| 1996-01-04 | $5.17 | $7.97 | 209,600 | — | — |
| 1996-01-03 | $5.28 | $8.14 | 384,000 | — | — |
| 1996-01-02 | $5.08 | $7.82 | 129,600 | — | — |