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 | $6.61 | $8.21 | 54,480 | — | — |
| 1996-12-30 | $6.49 | $8.07 | 2,179 | — | — |
| 1996-12-27 | $6.42 | $7.98 | 15,254 | — | — |
| 1996-12-26 | $6.45 | $8.01 | 1,090 | — | — |
| 1996-12-24 | $6.38 | $7.93 | 0 | — | — |
| 1996-12-23 | $6.38 | $7.93 | 3,269 | — | — |
| 1996-12-20 | $6.36 | $7.90 | 1,090 | — | — |
| 1996-12-19 | $6.22 | $7.73 | 0 | — | — |
| 1996-12-18 | $6.22 | $7.73 | 0 | — | — |
| 1996-12-17 | $6.22 | $7.73 | 10,896 | — | — |
| 1996-12-16 | $6.22 | $7.73 | 0 | — | — |
| 1996-12-13 | $6.22 | $7.73 | 44,674 | — | — |
| 1996-12-12 | $6.31 | $7.84 | 6,538 | — | — |
| 1996-12-11 | $6.40 | $7.96 | 3,269 | — | — |
| 1996-12-10 | $6.52 | $8.10 | 3,269 | — | — |
| 1996-12-09 | $6.52 | $8.10 | 11,986 | — | — |
| 1996-12-06 | $6.42 | $7.98 | 34,867 | — | — |
| 1996-12-05 | $6.61 | $8.21 | 30,509 | — | — |
| 1996-12-04 | $6.57 | $8.17 | 4,358 | — | — |
| 1996-12-03 | $6.58 | $8.18 | 11,986 | — | — |
| 1996-12-02 | $6.56 | $8.15 | 2,179 | — | — |
| 1996-11-29 | $6.46 | $8.03 | 13,075 | — | — |
| 1996-11-27 | $6.45 | $8.01 | 19,613 | — | — |
| 1996-11-26 | $6.45 | $8.01 | 71,914 | — | — |
| 1996-11-25 | $6.45 | $8.01 | 29,419 | — | — |
| 1996-11-22 | $6.61 | $8.21 | 0 | — | — |
| 1996-11-21 | $6.61 | $8.21 | 4,358 | — | — |
| 1996-11-20 | $6.54 | $8.13 | 22,882 | — | — |
| 1996-11-19 | $6.42 | $7.98 | 4,358 | — | — |
| 1996-11-18 | $6.57 | $8.17 | 0 | — | — |
| 1996-11-15 | $6.57 | $8.17 | 4,358 | — | — |
| 1996-11-14 | $6.58 | $8.18 | 4,358 | — | — |
| 1996-11-13 | $6.42 | $7.98 | 5,448 | — | — |
| 1996-11-12 | $6.42 | $7.94 | 6,538 | — | — |
| 1996-11-11 | $6.45 | $7.97 | 0 | — | — |
| 1996-11-08 | $6.45 | $7.97 | 0 | — | — |
| 1996-11-07 | $6.45 | $7.97 | 1,090 | — | — |
| 1996-11-06 | $6.52 | $8.05 | 29,419 | — | — |
| 1996-11-05 | $6.49 | $8.02 | 1,090 | — | — |
| 1996-11-04 | $6.52 | $8.05 | 26,150 | — | — |
| 1996-11-01 | $6.52 | $8.05 | 25,061 | — | — |
| 1996-10-31 | $6.47 | $7.99 | 7,627 | — | — |
| 1996-10-30 | $6.57 | $8.12 | 59,928 | — | — |
| 1996-10-29 | $6.47 | $7.99 | 10,896 | — | — |
| 1996-10-28 | $6.33 | $7.82 | 0 | — | — |
| 1996-10-25 | $6.33 | $7.82 | 4,358 | — | — |
| 1996-10-24 | $6.38 | $7.88 | 0 | — | — |
| 1996-10-23 | $6.38 | $7.88 | 0 | — | — |
| 1996-10-22 | $6.38 | $7.88 | 1,090 | — | — |
| 1996-10-21 | $6.40 | $7.91 | 163,440 | — | — |
| 1996-10-18 | $6.38 | $7.88 | 0 | — | — |
| 1996-10-17 | $6.38 | $7.88 | 0 | — | — |
| 1996-10-16 | $6.38 | $7.88 | 23,971 | — | — |
| 1996-10-15 | $6.40 | $7.91 | 10,896 | — | — |
| 1996-10-14 | $6.33 | $7.82 | 34,867 | — | — |
| 1996-10-11 | $6.33 | $7.82 | 0 | — | — |
| 1996-10-10 | $6.33 | $7.82 | 11,986 | — | — |
| 1996-10-09 | $6.31 | $7.80 | 6,538 | — | — |
| 1996-10-08 | $6.29 | $7.77 | 2,179 | — | — |
| 1996-10-07 | $6.29 | $7.77 | 0 | — | — |
| 1996-10-04 | $6.29 | $7.77 | 5,448 | — | — |
| 1996-10-03 | $6.29 | $7.77 | 2,179 | — | — |
| 1996-10-02 | $6.29 | $7.77 | 0 | — | — |
| 1996-10-01 | $6.29 | $7.77 | 2,179 | — | — |
| 1996-09-30 | $6.22 | $7.68 | 2,179 | — | — |
| 1996-09-27 | $6.36 | $7.85 | 5,448 | — | — |
| 1996-09-26 | $6.31 | $7.80 | 6,538 | — | — |
| 1996-09-25 | $6.36 | $7.85 | 6,538 | — | — |
| 1996-09-24 | $6.24 | $7.71 | 2,179 | — | — |
| 1996-09-23 | $6.26 | $7.74 | 27,240 | — | — |
| 1996-09-20 | $6.17 | $7.63 | 18,523 | — | — |
| 1996-09-19 | $6.18 | $7.64 | 247,339 | — | — |
| 1996-09-18 | $6.10 | $7.54 | 15,254 | — | — |
| 1996-09-17 | $5.97 | $7.37 | 0 | — | — |
| 1996-09-16 | $5.97 | $7.37 | 0 | — | — |
| 1996-09-13 | $5.97 | $7.37 | 0 | — | — |
| 1996-09-12 | $5.97 | $7.37 | 14,165 | — | — |
| 1996-09-11 | $5.97 | $7.37 | 2,179 | — | — |
| 1996-09-10 | $5.90 | $7.29 | 11,986 | — | — |
| 1996-09-09 | $5.89 | $7.27 | 10,896 | — | — |
| 1996-09-06 | $5.94 | $7.34 | 6,538 | — | — |
| 1996-09-05 | $5.97 | $7.37 | 2,179 | — | — |
| 1996-09-04 | $5.96 | $7.36 | 0 | — | — |
| 1996-09-03 | $5.96 | $7.36 | 33,778 | — | — |
| 1996-08-30 | $5.85 | $7.23 | 1,090 | — | — |
| 1996-08-29 | $5.90 | $7.29 | 16,344 | — | — |
| 1996-08-28 | $5.92 | $7.31 | 0 | — | — |
| 1996-08-27 | $5.92 | $7.31 | 13,075 | — | — |
| 1996-08-26 | $5.92 | $7.31 | 11,986 | — | — |
| 1996-08-23 | $5.92 | $7.31 | 4,358 | — | — |
| 1996-08-22 | $5.92 | $7.31 | 11,986 | — | — |
| 1996-08-21 | $6.01 | $7.43 | 0 | — | — |
| 1996-08-20 | $6.01 | $7.43 | 1,090 | — | — |
| 1996-08-19 | $5.94 | $7.34 | 19,613 | — | — |
| 1996-08-16 | $5.90 | $7.29 | 19,613 | — | — |
| 1996-08-15 | $6.19 | $7.65 | 6,538 | — | — |
| 1996-08-14 | $6.19 | $7.65 | 11,986 | — | — |
| 1996-08-13 | $6.19 | $7.65 | 0 | — | — |
| 1996-08-12 | $6.19 | $7.65 | 5,448 | — | — |
| 1996-08-09 | $6.15 | $7.60 | 78,451 | — | — |
| 1996-08-08 | $6.15 | $7.60 | 44,674 | — | — |
| 1996-08-07 | $6.31 | $7.80 | 64,286 | — | — |
| 1996-08-06 | $6.15 | $7.60 | 75,182 | — | — |
| 1996-08-05 | $6.47 | $7.99 | 14,165 | — | — |
| 1996-08-02 | $6.45 | $7.97 | 27,240 | — | — |
| 1996-08-01 | $6.33 | $7.82 | 3,269 | — | — |
| 1996-07-31 | $6.38 | $7.88 | 13,075 | — | — |
| 1996-07-30 | $6.24 | $7.71 | 7,627 | — | — |
| 1996-07-29 | $6.15 | $7.60 | 3,269 | — | — |
| 1996-07-26 | $6.33 | $7.82 | 0 | — | — |
| 1996-07-25 | $6.33 | $7.82 | 2,179 | — | — |
| 1996-07-24 | $6.24 | $7.71 | 22,882 | — | — |
| 1996-07-23 | $6.38 | $7.88 | 137,290 | — | — |
| 1996-07-22 | $6.65 | $8.22 | 130,752 | — | — |
| 1996-07-19 | $6.45 | $7.97 | 91,526 | — | — |
| 1996-07-18 | $6.19 | $7.65 | 0 | — | — |
| 1996-07-17 | $6.19 | $7.65 | 1,090 | — | — |
| 1996-07-16 | $6.47 | $7.99 | 39,226 | — | — |
| 1996-07-15 | $6.56 | $8.11 | 28,330 | — | — |
| 1996-07-12 | $6.29 | $7.77 | 114,408 | — | — |
| 1996-07-11 | $6.38 | $7.88 | 1,090 | — | — |
| 1996-07-10 | $6.38 | $7.88 | 3,269 | — | — |
| 1996-07-09 | $6.38 | $7.88 | 6,538 | — | — |
| 1996-07-08 | $6.38 | $7.88 | 7,627 | — | — |
| 1996-07-05 | $6.38 | $7.88 | 15,254 | — | — |
| 1996-07-03 | $6.10 | $7.54 | 73,003 | — | — |
| 1996-07-02 | $6.52 | $8.05 | 254,966 | — | — |
| 1996-07-01 | $6.16 | $7.61 | 160,171 | — | — |
| 1996-06-28 | $6.06 | $7.48 | 66,466 | — | — |
| 1996-06-27 | $5.94 | $7.34 | 15,254 | — | — |
| 1996-06-26 | $5.80 | $7.17 | 63,197 | — | — |
| 1996-06-25 | $5.74 | $7.09 | 30,509 | — | — |
| 1996-06-24 | $5.69 | $7.03 | 18,523 | — | — |
| 1996-06-21 | $5.62 | $6.95 | 39,226 | — | — |
| 1996-06-20 | $5.60 | $6.92 | 17,434 | — | — |
| 1996-06-19 | $5.67 | $7.00 | 7,627 | — | — |
| 1996-06-18 | $5.67 | $7.00 | 2,179 | — | — |
| 1996-06-17 | $5.67 | $7.00 | 15,254 | — | — |
| 1996-06-14 | $5.62 | $6.95 | 22,882 | — | — |
| 1996-06-13 | $5.45 | $6.73 | 9,806 | — | — |
| 1996-06-12 | $5.51 | $6.80 | 2,179 | — | — |
| 1996-06-11 | $5.51 | $6.80 | 2,179 | — | — |
| 1996-06-10 | $5.39 | $6.66 | 6,538 | — | — |
| 1996-06-07 | $5.51 | $6.80 | 1,090 | — | — |
| 1996-06-06 | $5.48 | $6.78 | 20,702 | — | — |
| 1996-06-05 | $5.48 | $6.78 | 40,315 | — | — |
| 1996-06-04 | $5.39 | $6.66 | 25,061 | — | — |
| 1996-06-03 | $5.32 | $6.58 | 29,419 | — | — |
| 1996-05-31 | $5.29 | $6.53 | 0 | — | — |
| 1996-05-30 | $5.29 | $6.53 | 0 | — | — |
| 1996-05-29 | $5.29 | $6.53 | 68,645 | — | — |
| 1996-05-28 | $5.35 | $6.61 | 25,061 | — | — |
| 1996-05-24 | $5.37 | $6.63 | 9,806 | — | — |
| 1996-05-23 | $5.53 | $6.83 | 0 | — | — |
| 1996-05-22 | $5.53 | $6.83 | 3,269 | — | — |
| 1996-05-21 | $5.60 | $6.92 | 4,358 | — | — |
| 1996-05-20 | $5.53 | $6.83 | 0 | — | — |
| 1996-05-17 | $5.53 | $6.83 | 5,448 | — | — |
| 1996-05-16 | $5.59 | $6.90 | 17,434 | — | — |
| 1996-05-15 | $5.46 | $6.75 | 8,717 | — | — |
| 1996-05-14 | $5.41 | $6.69 | 22,882 | — | — |
| 1996-05-13 | $5.41 | $6.67 | 8,717 | — | — |
| 1996-05-10 | $5.41 | $6.67 | 68,645 | — | — |
| 1996-05-09 | $5.48 | $6.75 | 0 | — | — |
| 1996-05-08 | $5.48 | $6.75 | 16,344 | — | — |
| 1996-05-07 | $5.60 | $6.89 | 0 | — | — |
| 1996-05-06 | $5.60 | $6.89 | 0 | — | — |
| 1996-05-03 | $5.60 | $6.89 | 5,448 | — | — |
| 1996-05-02 | $5.62 | $6.92 | 15,254 | — | — |
| 1996-05-01 | $5.64 | $6.95 | 26,150 | — | — |
| 1996-04-30 | $5.78 | $7.12 | 1,090 | — | — |
| 1996-04-29 | $5.71 | $7.04 | 96,974 | — | — |
| 1996-04-26 | $5.74 | $7.06 | 0 | — | — |
| 1996-04-25 | $5.74 | $7.06 | 13,075 | — | — |
| 1996-04-24 | $5.69 | $7.01 | 0 | — | — |
| 1996-04-23 | $5.69 | $7.01 | 0 | — | — |
| 1996-04-22 | $5.69 | $7.01 | 17,434 | — | — |
| 1996-04-19 | $5.67 | $6.98 | 4,358 | — | — |
| 1996-04-18 | $5.78 | $7.12 | 4,358 | — | — |
| 1996-04-17 | $5.78 | $7.12 | 6,538 | — | — |
| 1996-04-16 | $5.80 | $7.15 | 0 | — | — |
| 1996-04-15 | $5.80 | $7.15 | 4,358 | — | — |
| 1996-04-12 | $5.69 | $7.01 | 7,627 | — | — |
| 1996-04-11 | $5.80 | $7.15 | 35,957 | — | — |
| 1996-04-10 | $5.78 | $7.12 | 4,358 | — | — |
| 1996-04-09 | $5.64 | $6.95 | 10,896 | — | — |
| 1996-04-08 | $5.71 | $7.04 | 9,806 | — | — |
| 1996-04-04 | $5.69 | $7.01 | 16,344 | — | — |
| 1996-04-03 | $5.67 | $6.98 | 7,627 | — | — |
| 1996-04-02 | $5.67 | $6.98 | 1,090 | — | — |
| 1996-04-01 | $5.55 | $6.84 | 7,627 | — | — |
| 1996-03-29 | $5.51 | $6.78 | 15,254 | — | — |
| 1996-03-28 | $5.46 | $6.72 | 1,090 | — | — |
| 1996-03-27 | $5.46 | $6.72 | 79,541 | — | — |
| 1996-03-26 | $5.46 | $6.72 | 0 | — | — |
| 1996-03-25 | $5.46 | $6.72 | 2,179 | — | — |
| 1996-03-22 | $5.33 | $6.57 | 0 | — | — |
| 1996-03-21 | $5.33 | $6.57 | 0 | — | — |
| 1996-03-20 | $5.33 | $6.57 | 0 | — | — |
| 1996-03-19 | $5.33 | $6.57 | 135,110 | — | — |
| 1996-03-18 | $5.35 | $6.58 | 2,179 | — | — |
| 1996-03-15 | $5.35 | $6.58 | 3,269 | — | — |
| 1996-03-14 | $5.46 | $6.72 | 1,090 | — | — |
| 1996-03-13 | $5.41 | $6.67 | 2,179 | — | — |
| 1996-03-12 | $5.48 | $6.75 | 21,792 | — | — |
| 1996-03-11 | $5.35 | $6.58 | 10,896 | — | — |
| 1996-03-08 | $5.35 | $6.58 | 6,538 | — | — |
| 1996-03-07 | $5.48 | $6.75 | 4,358 | — | — |
| 1996-03-06 | $5.32 | $6.56 | 0 | — | — |
| 1996-03-05 | $5.32 | $6.56 | 13,075 | — | — |
| 1996-03-04 | $5.23 | $6.44 | 21,792 | — | — |
| 1996-03-01 | $5.19 | $6.39 | 2,179 | — | — |
| 1996-02-29 | $5.19 | $6.39 | 2,179 | — | — |
| 1996-02-28 | $5.19 | $6.39 | 1,090 | — | — |
| 1996-02-27 | $5.07 | $6.24 | 9,806 | — | — |
| 1996-02-26 | $5.07 | $6.24 | 28,330 | — | — |
| 1996-02-23 | $5.07 | $6.24 | 51,211 | — | — |
| 1996-02-22 | $5.07 | $6.24 | 23,971 | — | — |
| 1996-02-21 | $5.16 | $6.36 | 1,090 | — | — |
| 1996-02-20 | $5.21 | $6.41 | 23,971 | — | — |
| 1996-02-16 | $5.24 | $6.46 | 4,358 | — | — |
| 1996-02-15 | $5.25 | $6.47 | 4,358 | — | — |
| 1996-02-14 | $5.23 | $6.44 | 4,358 | — | — |
| 1996-02-13 | $5.16 | $6.36 | 13,075 | — | — |
| 1996-02-12 | $5.12 | $6.30 | 0 | — | — |
| 1996-02-09 | $5.12 | $6.30 | 0 | — | — |
| 1996-02-08 | $5.12 | $6.30 | 154,723 | — | — |
| 1996-02-07 | $5.08 | $6.26 | 161,261 | — | — |
| 1996-02-06 | $5.07 | $6.24 | 6,538 | — | — |
| 1996-02-05 | $5.07 | $6.24 | 0 | — | — |
| 1996-02-02 | $5.07 | $6.24 | 0 | — | — |
| 1996-02-01 | $5.07 | $6.24 | 0 | — | — |
| 1996-01-31 | $5.07 | $6.24 | 13,075 | — | — |
| 1996-01-30 | $5.00 | $6.16 | 22,882 | — | — |
| 1996-01-29 | $5.00 | $6.16 | 10,896 | — | — |
| 1996-01-26 | $5.00 | $6.16 | 1,090 | — | — |
| 1996-01-25 | $5.00 | $6.16 | 3,269 | — | — |
| 1996-01-24 | $5.00 | $6.16 | 0 | — | — |
| 1996-01-23 | $5.00 | $6.16 | 0 | — | — |
| 1996-01-22 | $5.00 | $6.16 | 6,538 | — | — |
| 1996-01-19 | $5.00 | $6.16 | 4,358 | — | — |
| 1996-01-18 | $5.00 | $6.16 | 21,792 | — | — |
| 1996-01-17 | $5.00 | $6.16 | 2,179 | — | — |
| 1996-01-16 | $4.96 | $6.10 | 6,538 | — | — |
| 1996-01-15 | $4.89 | $6.02 | 15,254 | — | — |
| 1996-01-12 | $4.86 | $5.99 | 37,046 | — | — |
| 1996-01-11 | $4.68 | $5.76 | 17,434 | — | — |
| 1996-01-10 | $4.66 | $5.74 | 16,344 | — | — |
| 1996-01-09 | $4.73 | $5.82 | 0 | — | — |
| 1996-01-08 | $4.73 | $5.82 | 0 | — | — |
| 1996-01-05 | $4.73 | $5.82 | 10,896 | — | — |
| 1996-01-04 | $4.77 | $5.88 | 3,269 | — | — |
| 1996-01-03 | $4.73 | $5.82 | 2,179 | — | — |
| 1996-01-02 | $4.73 | $5.82 | 6,538 | — | — |