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 | $6.30 | $15.32 | 9,600 | — | — |
| 1996-12-30 | $6.30 | $15.32 | 62,400 | — | — |
| 1996-12-27 | $6.31 | $15.36 | 19,200 | — | — |
| 1996-12-26 | $6.33 | $15.40 | 6,400 | — | — |
| 1996-12-24 | $6.31 | $15.36 | 9,600 | — | — |
| 1996-12-23 | $6.33 | $15.40 | 67,200 | — | — |
| 1996-12-20 | $6.34 | $15.44 | 24,000 | — | — |
| 1996-12-19 | $6.25 | $15.21 | 40,000 | — | — |
| 1996-12-18 | $6.22 | $15.13 | 13,600 | — | — |
| 1996-12-17 | $6.22 | $15.13 | 14,400 | — | — |
| 1996-12-16 | $6.23 | $15.17 | 4,800 | — | — |
| 1996-12-13 | $6.25 | $15.21 | 12,000 | — | — |
| 1996-12-12 | $6.22 | $15.13 | 7,200 | — | — |
| 1996-12-11 | $6.23 | $15.17 | 10,400 | — | — |
| 1996-12-10 | $6.20 | $15.09 | 16,800 | — | — |
| 1996-12-09 | $6.25 | $15.21 | 6,400 | — | — |
| 1996-12-06 | $6.25 | $15.13 | 12,000 | — | — |
| 1996-12-05 | $6.28 | $15.21 | 116,800 | — | — |
| 1996-12-04 | $6.27 | $15.17 | 24,800 | — | — |
| 1996-12-03 | $6.30 | $15.25 | 16,800 | — | — |
| 1996-12-02 | $6.30 | $15.25 | 112,000 | — | — |
| 1996-11-29 | $6.31 | $15.28 | 0 | — | — |
| 1996-11-27 | $6.31 | $15.28 | 46,400 | — | — |
| 1996-11-26 | $6.38 | $15.44 | 68,800 | — | — |
| 1996-11-25 | $6.45 | $15.62 | 11,200 | — | — |
| 1996-11-22 | $6.52 | $15.78 | 9,600 | — | — |
| 1996-11-21 | $6.55 | $15.85 | 11,200 | — | — |
| 1996-11-20 | $6.55 | $15.85 | 75,200 | — | — |
| 1996-11-19 | $6.59 | $15.97 | 800 | — | — |
| 1996-11-18 | $6.63 | $16.04 | 16,800 | — | — |
| 1996-11-15 | $6.63 | $16.04 | 48,000 | — | — |
| 1996-11-14 | $6.66 | $16.12 | 111,200 | — | — |
| 1996-11-13 | $6.64 | $16.08 | 25,600 | — | — |
| 1996-11-12 | $6.69 | $16.19 | 4,800 | — | — |
| 1996-11-11 | $6.78 | $16.42 | 2,400 | — | — |
| 1996-11-08 | $6.78 | $16.42 | 1,600 | — | — |
| 1996-11-07 | $6.78 | $16.42 | 8,000 | — | — |
| 1996-11-06 | $6.81 | $16.49 | 106,400 | — | — |
| 1996-11-05 | $6.77 | $16.38 | 23,200 | — | — |
| 1996-11-04 | $6.78 | $16.42 | 0 | — | — |
| 1996-11-01 | $6.78 | $16.42 | 800 | — | — |
| 1996-10-31 | $6.77 | $16.38 | 1,600 | — | — |
| 1996-10-30 | $6.77 | $16.38 | 800 | — | — |
| 1996-10-29 | $6.77 | $16.38 | 1,600 | — | — |
| 1996-10-28 | $6.77 | $16.38 | 3,200 | — | — |
| 1996-10-25 | $6.77 | $16.38 | 0 | — | — |
| 1996-10-24 | $6.77 | $16.38 | 3,200 | — | — |
| 1996-10-23 | $6.78 | $16.42 | 48,000 | — | — |
| 1996-10-22 | $6.78 | $16.42 | 9,600 | — | — |
| 1996-10-21 | $6.77 | $16.38 | 3,200 | — | — |
| 1996-10-18 | $6.78 | $16.42 | 3,200 | — | — |
| 1996-10-17 | $6.78 | $16.42 | 60,800 | — | — |
| 1996-10-16 | $6.81 | $16.49 | 3,200 | — | — |
| 1996-10-15 | $6.84 | $16.57 | 5,600 | — | — |
| 1996-10-14 | $6.81 | $16.49 | 800 | — | — |
| 1996-10-11 | $6.81 | $16.49 | 800 | — | — |
| 1996-10-10 | $6.83 | $16.53 | 1,600 | — | — |
| 1996-10-09 | $6.83 | $16.46 | 10,400 | — | — |
| 1996-10-08 | $6.86 | $16.53 | 1,600 | — | — |
| 1996-10-07 | $6.86 | $16.53 | 800 | — | — |
| 1996-10-04 | $6.84 | $16.49 | 13,600 | — | — |
| 1996-10-03 | $6.83 | $16.46 | 800 | — | — |
| 1996-10-02 | $6.84 | $16.49 | 800 | — | — |
| 1996-10-01 | $6.81 | $16.42 | 24,800 | — | — |
| 1996-09-30 | $6.81 | $16.42 | 10,400 | — | — |
| 1996-09-27 | $6.83 | $16.46 | 800 | — | — |
| 1996-09-26 | $6.81 | $16.42 | 26,400 | — | — |
| 1996-09-25 | $6.78 | $16.34 | 1,600 | — | — |
| 1996-09-24 | $6.75 | $16.27 | 1,600 | — | — |
| 1996-09-23 | $6.78 | $16.34 | 0 | — | — |
| 1996-09-20 | $6.78 | $16.34 | 8,800 | — | — |
| 1996-09-19 | $6.75 | $16.27 | 4,800 | — | — |
| 1996-09-18 | $6.75 | $16.27 | 3,200 | — | — |
| 1996-09-17 | $6.73 | $16.23 | 6,400 | — | — |
| 1996-09-16 | $6.75 | $16.27 | 0 | — | — |
| 1996-09-13 | $6.75 | $16.27 | 0 | — | — |
| 1996-09-12 | $6.75 | $16.27 | 3,200 | — | — |
| 1996-09-11 | $6.69 | $16.12 | 34,400 | — | — |
| 1996-09-10 | $6.66 | $16.04 | 800 | — | — |
| 1996-09-09 | $6.66 | $16.04 | 12,800 | — | — |
| 1996-09-06 | $6.69 | $16.12 | 1,600 | — | — |
| 1996-09-05 | $6.69 | $16.12 | 0 | — | — |
| 1996-09-04 | $6.69 | $16.12 | 4,800 | — | — |
| 1996-09-03 | $6.63 | $15.97 | 0 | — | — |
| 1996-08-30 | $6.63 | $15.97 | 0 | — | — |
| 1996-08-29 | $6.63 | $15.97 | 17,600 | — | — |
| 1996-08-28 | $6.64 | $16.01 | 0 | — | — |
| 1996-08-27 | $6.64 | $16.01 | 0 | — | — |
| 1996-08-26 | $6.64 | $16.01 | 800 | — | — |
| 1996-08-23 | $6.67 | $16.08 | 8,000 | — | — |
| 1996-08-22 | $6.69 | $16.12 | 800 | — | — |
| 1996-08-21 | $6.72 | $16.19 | 0 | — | — |
| 1996-08-20 | $6.72 | $16.19 | 0 | — | — |
| 1996-08-19 | $6.72 | $16.19 | 0 | — | — |
| 1996-08-16 | $6.72 | $16.19 | 2,400 | — | — |
| 1996-08-15 | $6.75 | $16.27 | 0 | — | — |
| 1996-08-14 | $6.75 | $16.27 | 0 | — | — |
| 1996-08-13 | $6.75 | $16.27 | 0 | — | — |
| 1996-08-12 | $6.75 | $16.27 | 0 | — | — |
| 1996-08-09 | $6.75 | $16.27 | 1,600 | — | — |
| 1996-08-08 | $6.75 | $16.27 | 11,200 | — | — |
| 1996-08-07 | $6.72 | $16.19 | 5,600 | — | — |
| 1996-08-06 | $6.72 | $16.19 | 8,000 | — | — |
| 1996-08-05 | $6.69 | $16.12 | 16,000 | — | — |
| 1996-08-02 | $6.66 | $16.04 | 33,600 | — | — |
| 1996-08-01 | $6.44 | $15.52 | 3,200 | — | — |
| 1996-07-31 | $6.38 | $15.36 | 4,000 | — | — |
| 1996-07-30 | $6.38 | $15.36 | 3,200 | — | — |
| 1996-07-29 | $6.36 | $15.33 | 30,400 | — | — |
| 1996-07-26 | $6.38 | $15.36 | 42,400 | — | — |
| 1996-07-25 | $6.56 | $15.82 | 14,400 | — | — |
| 1996-07-24 | $6.47 | $15.59 | 0 | — | — |
| 1996-07-23 | $6.47 | $15.59 | 0 | — | — |
| 1996-07-22 | $6.47 | $15.59 | 5,600 | — | — |
| 1996-07-19 | $6.47 | $15.59 | 6,400 | — | — |
| 1996-07-18 | $6.52 | $15.70 | 3,200 | — | — |
| 1996-07-17 | $6.56 | $15.82 | 35,200 | — | — |
| 1996-07-16 | $6.34 | $15.29 | 75,200 | — | — |
| 1996-07-15 | $6.38 | $15.36 | 2,400 | — | — |
| 1996-07-12 | $6.44 | $15.52 | 1,600 | — | — |
| 1996-07-11 | $6.48 | $15.63 | 6,400 | — | — |
| 1996-07-10 | $6.56 | $15.74 | 11,200 | — | — |
| 1996-07-09 | $6.66 | $15.97 | 0 | — | — |
| 1996-07-08 | $6.66 | $15.97 | 8,800 | — | — |
| 1996-07-05 | $6.69 | $16.04 | 3,200 | — | — |
| 1996-07-03 | $6.75 | $16.19 | 8,000 | — | — |
| 1996-07-02 | $6.73 | $16.15 | 20,000 | — | — |
| 1996-07-01 | $6.73 | $16.15 | 1,600 | — | — |
| 1996-06-28 | $6.75 | $16.19 | 9,600 | — | — |
| 1996-06-27 | $6.73 | $16.15 | 44,800 | — | — |
| 1996-06-26 | $6.59 | $15.82 | 4,000 | — | — |
| 1996-06-25 | $6.66 | $15.97 | 1,600 | — | — |
| 1996-06-24 | $6.63 | $15.89 | 40,000 | — | — |
| 1996-06-21 | $6.53 | $15.67 | 8,800 | — | — |
| 1996-06-20 | $6.53 | $15.67 | 4,000 | — | — |
| 1996-06-19 | $6.58 | $15.78 | 800 | — | — |
| 1996-06-18 | $6.59 | $15.82 | 42,400 | — | — |
| 1996-06-17 | $6.56 | $15.74 | 0 | — | — |
| 1996-06-14 | $6.56 | $15.74 | 32,000 | — | — |
| 1996-06-13 | $6.59 | $15.82 | 52,800 | — | — |
| 1996-06-12 | $6.56 | $15.74 | 0 | — | — |
| 1996-06-11 | $6.56 | $15.74 | 38,400 | — | — |
| 1996-06-10 | $6.59 | $15.82 | 800 | — | — |
| 1996-06-07 | $6.63 | $15.89 | 24,000 | — | — |
| 1996-06-06 | $6.53 | $15.67 | 4,000 | — | — |
| 1996-06-05 | $6.56 | $15.74 | 8,800 | — | — |
| 1996-06-04 | $6.50 | $15.59 | 29,600 | — | — |
| 1996-06-03 | $6.44 | $15.44 | 25,600 | — | — |
| 1996-05-31 | $6.44 | $15.44 | 8,000 | — | — |
| 1996-05-30 | $6.39 | $15.33 | 12,800 | — | — |
| 1996-05-29 | $6.39 | $15.33 | 20,000 | — | — |
| 1996-05-28 | $6.39 | $15.33 | 1,600 | — | — |
| 1996-05-24 | $6.41 | $15.37 | 66,400 | — | — |
| 1996-05-23 | $6.44 | $15.44 | 16,000 | — | — |
| 1996-05-22 | $6.41 | $15.37 | 6,400 | — | — |
| 1996-05-21 | $6.44 | $15.44 | 1,600 | — | — |
| 1996-05-20 | $6.45 | $15.48 | 4,000 | — | — |
| 1996-05-17 | $6.42 | $15.40 | 43,200 | — | — |
| 1996-05-16 | $6.39 | $15.33 | 7,200 | — | — |
| 1996-05-15 | $6.38 | $15.29 | 31,200 | — | — |
| 1996-05-14 | $6.38 | $15.29 | 59,200 | — | — |
| 1996-05-13 | $6.36 | $15.25 | 6,400 | — | — |
| 1996-05-10 | $6.36 | $15.25 | 12,800 | — | — |
| 1996-05-09 | $6.38 | $15.29 | 800 | — | — |
| 1996-05-08 | $6.38 | $15.29 | 86,400 | — | — |
| 1996-05-07 | $6.44 | $15.44 | 1,600 | — | — |
| 1996-05-06 | $6.44 | $15.44 | 15,200 | — | — |
| 1996-05-03 | $6.36 | $15.25 | 4,000 | — | — |
| 1996-05-02 | $6.39 | $15.33 | 8,800 | — | — |
| 1996-05-01 | $6.42 | $15.40 | 1,600 | — | — |
| 1996-04-30 | $6.39 | $15.33 | 800 | — | — |
| 1996-04-29 | $6.41 | $15.37 | 6,400 | — | — |
| 1996-04-26 | $6.42 | $15.40 | 16,800 | — | — |
| 1996-04-25 | $6.44 | $15.44 | 800 | — | — |
| 1996-04-24 | $6.41 | $15.37 | 5,600 | — | — |
| 1996-04-23 | $6.45 | $15.48 | 10,400 | — | — |
| 1996-04-22 | $6.38 | $15.29 | 31,200 | — | — |
| 1996-04-19 | $6.42 | $15.40 | 26,400 | — | — |
| 1996-04-18 | $6.39 | $15.33 | 100,800 | — | — |
| 1996-04-17 | $6.39 | $15.33 | 17,600 | — | — |
| 1996-04-16 | $6.45 | $15.48 | 13,600 | — | — |
| 1996-04-15 | $6.44 | $15.44 | 7,200 | — | — |
| 1996-04-12 | $6.44 | $15.44 | 4,000 | — | — |
| 1996-04-11 | $6.41 | $15.37 | 40,800 | — | — |
| 1996-04-10 | $6.38 | $15.22 | 2,400 | — | — |
| 1996-04-09 | $6.42 | $15.33 | 4,800 | — | — |
| 1996-04-08 | $6.36 | $15.18 | 56,800 | — | — |
| 1996-04-04 | $6.50 | $15.52 | 0 | — | — |
| 1996-04-03 | $6.50 | $15.52 | 800 | — | — |
| 1996-04-02 | $6.52 | $15.55 | 4,800 | — | — |
| 1996-04-01 | $6.56 | $15.66 | 4,800 | — | — |
| 1996-03-29 | $6.50 | $15.52 | 65,600 | — | — |
| 1996-03-28 | $6.44 | $15.37 | 4,800 | — | — |
| 1996-03-27 | $6.44 | $15.37 | 16,000 | — | — |
| 1996-03-26 | $6.41 | $15.29 | 18,400 | — | — |
| 1996-03-25 | $6.41 | $15.29 | 13,600 | — | — |
| 1996-03-22 | $6.45 | $15.40 | 25,600 | — | — |
| 1996-03-21 | $6.36 | $15.18 | 15,200 | — | — |
| 1996-03-20 | $6.39 | $15.25 | 4,800 | — | — |
| 1996-03-19 | $6.41 | $15.29 | 116,000 | — | — |
| 1996-03-18 | $6.31 | $15.07 | 81,600 | — | — |
| 1996-03-15 | $6.28 | $14.99 | 6,400 | — | — |
| 1996-03-14 | $6.38 | $15.22 | 4,000 | — | — |
| 1996-03-13 | $6.39 | $15.25 | 18,400 | — | — |
| 1996-03-12 | $6.42 | $15.33 | 0 | — | — |
| 1996-03-11 | $6.42 | $15.33 | 3,200 | — | — |
| 1996-03-08 | $6.44 | $15.37 | 800 | — | — |
| 1996-03-07 | $6.50 | $15.52 | 51,200 | — | — |
| 1996-03-06 | $6.50 | $15.52 | 52,800 | — | — |
| 1996-03-05 | $6.52 | $15.55 | 7,200 | — | — |
| 1996-03-04 | $6.59 | $15.74 | 0 | — | — |
| 1996-03-01 | $6.59 | $15.74 | 25,600 | — | — |
| 1996-02-29 | $6.72 | $16.04 | 8,000 | — | — |
| 1996-02-28 | $6.69 | $15.96 | 4,000 | — | — |
| 1996-02-27 | $6.75 | $16.11 | 21,600 | — | — |
| 1996-02-26 | $6.63 | $15.81 | 13,600 | — | — |
| 1996-02-23 | $6.59 | $15.74 | 13,600 | — | — |
| 1996-02-22 | $6.72 | $16.04 | 0 | — | — |
| 1996-02-21 | $6.72 | $16.04 | 0 | — | — |
| 1996-02-20 | $6.72 | $16.04 | 12,800 | — | — |
| 1996-02-16 | $6.81 | $16.26 | 9,600 | — | — |
| 1996-02-15 | $6.81 | $16.26 | 6,400 | — | — |
| 1996-02-14 | $6.81 | $16.26 | 800 | — | — |
| 1996-02-13 | $6.81 | $16.26 | 12,000 | — | — |
| 1996-02-12 | $6.75 | $16.11 | 10,400 | — | — |
| 1996-02-09 | $6.72 | $16.04 | 2,400 | — | — |
| 1996-02-08 | $6.78 | $16.19 | 58,400 | — | — |
| 1996-02-07 | $6.84 | $16.34 | 30,400 | — | — |
| 1996-02-06 | $6.84 | $16.34 | 10,400 | — | — |
| 1996-02-05 | $6.90 | $16.47 | 20,000 | — | — |
| 1996-02-02 | $6.91 | $16.48 | 15,200 | — | — |
| 1996-02-01 | $6.83 | $16.30 | 3,200 | — | — |
| 1996-01-31 | $6.84 | $16.34 | 36,000 | — | — |
| 1996-01-30 | $6.81 | $16.26 | 5,600 | — | — |
| 1996-01-29 | $6.84 | $16.34 | 1,600 | — | — |
| 1996-01-26 | $6.81 | $16.26 | 10,400 | — | — |
| 1996-01-25 | $6.75 | $16.11 | 14,400 | — | — |
| 1996-01-24 | $6.63 | $15.81 | 58,400 | — | — |
| 1996-01-23 | $6.48 | $15.48 | 20,800 | — | — |
| 1996-01-22 | $6.45 | $15.40 | 3,200 | — | — |
| 1996-01-19 | $6.48 | $15.48 | 6,400 | — | — |
| 1996-01-18 | $6.47 | $15.44 | 6,400 | — | — |
| 1996-01-17 | $6.48 | $15.48 | 3,200 | — | — |
| 1996-01-16 | $6.48 | $15.48 | 22,400 | — | — |
| 1996-01-15 | $6.53 | $15.59 | 4,800 | — | — |
| 1996-01-12 | $6.48 | $15.48 | 4,800 | — | — |
| 1996-01-11 | $6.47 | $15.44 | 3,200 | — | — |
| 1996-01-10 | $6.48 | $15.48 | 6,400 | — | — |
| 1996-01-09 | $6.59 | $15.74 | 5,600 | — | — |
| 1996-01-08 | $6.59 | $15.74 | 0 | — | — |
| 1996-01-05 | $6.59 | $15.74 | 16,000 | — | — |
| 1996-01-04 | $6.61 | $15.78 | 15,200 | — | — |
| 1996-01-03 | $6.55 | $15.63 | 5,600 | — | — |
| 1996-01-02 | $6.59 | $15.74 | 28,000 | — | — |