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 | $6.72 | $10.07 | 722,053 | — | — |
| 1996-12-30 | $6.77 | $10.15 | 685,778 | — | — |
| 1996-12-27 | $6.66 | $9.98 | 408,098 | — | — |
| 1996-12-26 | $6.66 | $9.98 | 501,378 | — | — |
| 1996-12-24 | $6.63 | $9.94 | 217,652 | — | — |
| 1996-12-23 | $6.63 | $9.94 | 1,444,970 | — | — |
| 1996-12-20 | $6.60 | $9.89 | 947,047 | — | — |
| 1996-12-19 | $6.80 | $10.20 | 826,129 | — | — |
| 1996-12-18 | $6.72 | $10.07 | 386,938 | — | — |
| 1996-12-17 | $6.72 | $10.07 | 1,175,496 | — | — |
| 1996-12-16 | $6.80 | $10.20 | 884,861 | — | — |
| 1996-12-13 | $6.80 | $10.20 | 425,372 | — | — |
| 1996-12-12 | $6.85 | $10.27 | 351,094 | — | — |
| 1996-12-11 | $6.93 | $10.38 | 646,479 | — | — |
| 1996-12-10 | $7.04 | $10.56 | 254,576 | — | — |
| 1996-12-09 | $7.04 | $10.56 | 174,251 | — | — |
| 1996-12-06 | $7.02 | $10.53 | 259,110 | — | — |
| 1996-12-05 | $7.12 | $10.67 | 115,952 | — | — |
| 1996-12-04 | $7.10 | $10.64 | 333,604 | — | — |
| 1996-12-03 | $7.16 | $10.73 | 632,876 | — | — |
| 1996-12-02 | $7.18 | $10.76 | 775,387 | — | — |
| 1996-11-29 | $7.22 | $10.77 | 92,632 | — | — |
| 1996-11-27 | $7.14 | $10.66 | 847,290 | — | — |
| 1996-11-26 | $7.10 | $10.60 | 260,406 | — | — |
| 1996-11-25 | $7.10 | $10.60 | 435,953 | — | — |
| 1996-11-22 | $7.10 | $10.60 | 161,296 | — | — |
| 1996-11-21 | $7.10 | $10.60 | 209,231 | — | — |
| 1996-11-20 | $7.10 | $10.60 | 380,244 | — | — |
| 1996-11-19 | $7.06 | $10.54 | 572,633 | — | — |
| 1996-11-18 | $7.06 | $10.54 | 215,061 | — | — |
| 1996-11-15 | $7.08 | $10.57 | 441,135 | — | — |
| 1996-11-14 | $7.08 | $10.57 | 454,090 | — | — |
| 1996-11-13 | $7.06 | $10.54 | 549,961 | — | — |
| 1996-11-12 | $7.08 | $10.57 | 247,450 | — | — |
| 1996-11-11 | $7.08 | $10.57 | 490,366 | — | — |
| 1996-11-08 | $7.14 | $10.66 | 555,791 | — | — |
| 1996-11-07 | $7.10 | $10.60 | 364,697 | — | — |
| 1996-11-06 | $7.14 | $10.66 | 338,786 | — | — |
| 1996-11-05 | $7.14 | $10.66 | 1,214,578 | — | — |
| 1996-11-04 | $7.12 | $10.63 | 736,520 | — | — |
| 1996-11-01 | $7.10 | $10.60 | 429,475 | — | — |
| 1996-10-31 | $7.18 | $10.72 | 199,515 | — | — |
| 1996-10-30 | $7.22 | $10.77 | 761,136 | — | — |
| 1996-10-29 | $7.20 | $10.75 | 641,945 | — | — |
| 1996-10-28 | $7.18 | $10.72 | 581,702 | — | — |
| 1996-10-25 | $7.18 | $10.72 | 548,665 | — | — |
| 1996-10-24 | $7.18 | $10.72 | 655,548 | — | — |
| 1996-10-23 | $7.27 | $10.86 | 763,079 | — | — |
| 1996-10-22 | $7.22 | $10.77 | 398,382 | — | — |
| 1996-10-21 | $7.24 | $10.80 | 564,860 | — | — |
| 1996-10-18 | $7.16 | $10.69 | 391,256 | — | — |
| 1996-10-17 | $7.12 | $10.63 | 356,276 | — | — |
| 1996-10-16 | $7.06 | $10.54 | 211,175 | — | — |
| 1996-10-15 | $7.02 | $10.49 | 240,325 | — | — |
| 1996-10-14 | $7.02 | $10.49 | 549,961 | — | — |
| 1996-10-11 | $7.00 | $10.46 | 216,357 | — | — |
| 1996-10-10 | $6.95 | $10.37 | 1,553,364 | — | — |
| 1996-10-09 | $6.95 | $10.37 | 796,763 | — | — |
| 1996-10-08 | $6.97 | $10.40 | 169,069 | — | — |
| 1996-10-07 | $6.85 | $10.23 | 396,438 | — | — |
| 1996-10-04 | $6.99 | $10.43 | 399,677 | — | — |
| 1996-10-03 | $6.81 | $10.17 | 285,669 | — | — |
| 1996-10-02 | $6.87 | $10.26 | 218,948 | — | — |
| 1996-10-01 | $6.81 | $10.17 | 214,414 | — | — |
| 1996-09-30 | $6.85 | $10.23 | 356,276 | — | — |
| 1996-09-27 | $6.87 | $10.26 | 177,490 | — | — |
| 1996-09-26 | $6.77 | $10.11 | 238,381 | — | — |
| 1996-09-25 | $6.72 | $10.02 | 250,041 | — | — |
| 1996-09-24 | $6.66 | $9.94 | 364,697 | — | — |
| 1996-09-23 | $6.68 | $9.97 | 295,385 | — | — |
| 1996-09-20 | $6.58 | $9.82 | 528,584 | — | — |
| 1996-09-19 | $6.56 | $9.79 | 80,972 | — | — |
| 1996-09-18 | $6.56 | $9.79 | 417,815 | — | — |
| 1996-09-17 | $6.56 | $9.79 | 165,183 | — | — |
| 1996-09-16 | $6.58 | $9.82 | 319,353 | — | — |
| 1996-09-13 | $6.56 | $9.79 | 746,237 | — | — |
| 1996-09-12 | $6.46 | $9.65 | 612,795 | — | — |
| 1996-09-11 | $6.45 | $9.62 | 270,122 | — | — |
| 1996-09-10 | $6.39 | $9.54 | 242,268 | — | — |
| 1996-09-09 | $6.35 | $9.48 | 320,001 | — | — |
| 1996-09-06 | $6.39 | $9.54 | 222,187 | — | — |
| 1996-09-05 | $6.21 | $9.28 | 294,738 | — | — |
| 1996-09-04 | $6.17 | $9.22 | 241,620 | — | — |
| 1996-09-03 | $6.10 | $9.10 | 296,033 | — | — |
| 1996-08-30 | $6.17 | $9.17 | 296,033 | — | — |
| 1996-08-29 | $6.16 | $9.15 | 171,013 | — | — |
| 1996-08-28 | $6.21 | $9.23 | 109,474 | — | — |
| 1996-08-27 | $6.21 | $9.23 | 264,940 | — | — |
| 1996-08-26 | $6.21 | $9.23 | 165,183 | — | — |
| 1996-08-23 | $6.17 | $9.17 | 213,766 | — | — |
| 1996-08-22 | $6.17 | $9.17 | 340,730 | — | — |
| 1996-08-21 | $6.14 | $9.12 | 369,880 | — | — |
| 1996-08-20 | $6.21 | $9.23 | 250,689 | — | — |
| 1996-08-19 | $6.16 | $9.15 | 40,162 | — | — |
| 1996-08-16 | $6.14 | $9.12 | 179,434 | — | — |
| 1996-08-15 | $6.12 | $9.09 | 169,717 | — | — |
| 1996-08-14 | $6.12 | $9.09 | 208,584 | — | — |
| 1996-08-13 | $6.06 | $9.00 | 189,798 | — | — |
| 1996-08-12 | $6.14 | $9.12 | 169,717 | — | — |
| 1996-08-09 | $6.12 | $9.09 | 90,689 | — | — |
| 1996-08-08 | $6.14 | $9.12 | 229,312 | — | — |
| 1996-08-07 | $6.16 | $9.15 | 426,884 | — | — |
| 1996-08-06 | $6.04 | $8.97 | 251,984 | — | — |
| 1996-08-05 | $5.94 | $8.83 | 430,770 | — | — |
| 1996-08-02 | $5.85 | $8.69 | 211,822 | — | — |
| 1996-08-01 | $5.79 | $8.60 | 160,648 | — | — |
| 1996-07-31 | $5.63 | $8.37 | 321,296 | — | — |
| 1996-07-30 | $5.73 | $8.52 | 164,535 | — | — |
| 1996-07-29 | $5.69 | $8.46 | 152,875 | — | — |
| 1996-07-26 | $5.71 | $8.49 | 108,826 | — | — |
| 1996-07-25 | $5.71 | $8.49 | 246,155 | — | — |
| 1996-07-24 | $5.63 | $8.37 | 1,536,522 | — | — |
| 1996-07-23 | $5.81 | $8.63 | 178,786 | — | — |
| 1996-07-22 | $5.83 | $8.66 | 272,066 | — | — |
| 1996-07-19 | $5.96 | $8.86 | 318,705 | — | — |
| 1996-07-18 | $5.98 | $8.89 | 279,839 | — | — |
| 1996-07-17 | $5.79 | $8.60 | 480,001 | — | — |
| 1996-07-16 | $5.71 | $8.49 | 1,221,056 | — | — |
| 1996-07-15 | $5.77 | $8.57 | 529,232 | — | — |
| 1996-07-12 | $6.02 | $8.95 | 811,662 | — | — |
| 1996-07-11 | $5.92 | $8.80 | 419,758 | — | — |
| 1996-07-10 | $6.04 | $8.97 | 750,123 | — | — |
| 1996-07-09 | $6.06 | $9.00 | 338,786 | — | — |
| 1996-07-08 | $6.10 | $9.06 | 253,280 | — | — |
| 1996-07-05 | $6.25 | $9.29 | 317,410 | — | — |
| 1996-07-03 | $6.25 | $9.29 | 175,547 | — | — |
| 1996-07-02 | $6.33 | $9.40 | 90,689 | — | — |
| 1996-07-01 | $6.31 | $9.38 | 80,324 | — | — |
| 1996-06-28 | $6.33 | $9.40 | 107,531 | — | — |
| 1996-06-27 | $6.39 | $9.49 | 125,021 | — | — |
| 1996-06-26 | $6.27 | $9.32 | 149,636 | — | — |
| 1996-06-25 | $6.33 | $9.40 | 269,474 | — | — |
| 1996-06-24 | $6.33 | $9.40 | 571,985 | — | — |
| 1996-06-21 | $6.33 | $9.40 | 297,329 | — | — |
| 1996-06-20 | $6.31 | $9.38 | 237,086 | — | — |
| 1996-06-19 | $6.33 | $9.40 | 260,406 | — | — |
| 1996-06-18 | $6.33 | $9.40 | 118,543 | — | — |
| 1996-06-17 | $6.39 | $9.49 | 97,814 | — | — |
| 1996-06-14 | $6.39 | $9.49 | 139,919 | — | — |
| 1996-06-13 | $6.29 | $9.35 | 232,551 | — | — |
| 1996-06-12 | $6.39 | $9.49 | 48,583 | — | — |
| 1996-06-11 | $6.43 | $9.55 | 140,567 | — | — |
| 1996-06-10 | $6.43 | $9.55 | 156,114 | — | — |
| 1996-06-07 | $6.43 | $9.55 | 161,296 | — | — |
| 1996-06-06 | $6.41 | $9.52 | 75,790 | — | — |
| 1996-06-05 | $6.43 | $9.55 | 769,557 | — | — |
| 1996-06-04 | $6.43 | $9.55 | 88,745 | — | — |
| 1996-06-03 | $6.48 | $9.59 | 739,111 | — | — |
| 1996-05-31 | $6.50 | $9.62 | 256,519 | — | — |
| 1996-05-30 | $6.45 | $9.53 | 432,714 | — | — |
| 1996-05-29 | $6.39 | $9.45 | 507,208 | — | — |
| 1996-05-28 | $6.45 | $9.53 | 1,019,598 | — | — |
| 1996-05-24 | $6.64 | $9.82 | 467,694 | — | — |
| 1996-05-23 | $6.70 | $9.90 | 220,891 | — | — |
| 1996-05-22 | $6.77 | $10.02 | 163,239 | — | — |
| 1996-05-21 | $6.72 | $9.93 | 369,232 | — | — |
| 1996-05-20 | $6.79 | $10.05 | 720,326 | — | — |
| 1996-05-17 | $6.79 | $10.05 | 342,673 | — | — |
| 1996-05-16 | $6.75 | $9.99 | 114,656 | — | — |
| 1996-05-15 | $6.72 | $9.93 | 415,872 | — | — |
| 1996-05-14 | $6.79 | $10.05 | 337,491 | — | — |
| 1996-05-13 | $6.72 | $9.93 | 144,454 | — | — |
| 1996-05-10 | $6.50 | $9.62 | 520,811 | — | — |
| 1996-05-09 | $6.45 | $9.53 | 173,604 | — | — |
| 1996-05-08 | $6.48 | $9.59 | 421,054 | — | — |
| 1996-05-07 | $6.45 | $9.53 | 158,705 | — | — |
| 1996-05-06 | $6.39 | $9.45 | 336,195 | — | — |
| 1996-05-03 | $6.33 | $9.36 | 218,948 | — | — |
| 1996-05-02 | $6.35 | $9.39 | 326,479 | — | — |
| 1996-05-01 | $6.35 | $9.39 | 112,065 | — | — |
| 1996-04-30 | $6.41 | $9.48 | 233,199 | — | — |
| 1996-04-29 | $6.48 | $9.59 | 63,482 | — | — |
| 1996-04-26 | $6.48 | $9.59 | 700,893 | — | — |
| 1996-04-25 | $6.60 | $9.76 | 232,551 | — | — |
| 1996-04-24 | $6.43 | $9.50 | 191,741 | — | — |
| 1996-04-23 | $6.45 | $9.53 | 277,248 | — | — |
| 1996-04-22 | $6.37 | $9.42 | 469,637 | — | — |
| 1996-04-19 | $6.19 | $9.16 | 214,414 | — | — |
| 1996-04-18 | $6.17 | $9.13 | 112,065 | — | — |
| 1996-04-17 | $6.16 | $9.11 | 221,539 | — | — |
| 1996-04-16 | $6.14 | $9.08 | 362,106 | — | — |
| 1996-04-15 | $6.19 | $9.16 | 195,628 | — | — |
| 1996-04-12 | $6.10 | $9.02 | 118,543 | — | — |
| 1996-04-11 | $6.16 | $9.11 | 448,908 | — | — |
| 1996-04-10 | $6.08 | $8.99 | 486,479 | — | — |
| 1996-04-09 | $5.98 | $8.85 | 483,888 | — | — |
| 1996-04-08 | $6.12 | $9.05 | 259,110 | — | — |
| 1996-04-04 | $6.31 | $9.33 | 350,446 | — | — |
| 1996-04-03 | $6.39 | $9.45 | 475,467 | — | — |
| 1996-04-02 | $6.39 | $9.45 | 78,381 | — | — |
| 1996-04-01 | $6.39 | $9.45 | 612,147 | — | — |
| 1996-03-29 | $6.23 | $9.22 | 222,835 | — | — |
| 1996-03-28 | $6.31 | $9.33 | 395,791 | — | — |
| 1996-03-27 | $6.25 | $9.25 | 170,365 | — | — |
| 1996-03-26 | $6.31 | $9.33 | 194,980 | — | — |
| 1996-03-25 | $6.33 | $9.36 | 220,244 | — | — |
| 1996-03-22 | $6.33 | $9.36 | 172,956 | — | — |
| 1996-03-21 | $6.39 | $9.45 | 116,600 | — | — |
| 1996-03-20 | $6.45 | $9.53 | 259,110 | — | — |
| 1996-03-19 | $6.45 | $9.53 | 172,956 | — | — |
| 1996-03-18 | $6.62 | $9.79 | 312,875 | — | — |
| 1996-03-15 | $6.37 | $9.42 | 320,001 | — | — |
| 1996-03-14 | $6.37 | $9.42 | 160,648 | — | — |
| 1996-03-13 | $6.31 | $9.33 | 169,069 | — | — |
| 1996-03-12 | $6.27 | $9.28 | 275,304 | — | — |
| 1996-03-11 | $6.27 | $9.28 | 167,126 | — | — |
| 1996-03-08 | $6.14 | $9.08 | 358,220 | — | — |
| 1996-03-07 | $6.52 | $9.65 | 257,167 | — | — |
| 1996-03-06 | $6.41 | $9.48 | 229,312 | — | — |
| 1996-03-05 | $6.41 | $9.43 | 371,175 | — | — |
| 1996-03-04 | $6.39 | $9.41 | 254,576 | — | — |
| 1996-03-01 | $6.27 | $9.23 | 323,240 | — | — |
| 1996-02-29 | $6.25 | $9.21 | 117,247 | — | — |
| 1996-02-28 | $6.27 | $9.23 | 150,932 | — | — |
| 1996-02-27 | $6.43 | $9.46 | 318,705 | — | — |
| 1996-02-26 | $6.48 | $9.55 | 232,551 | — | — |
| 1996-02-23 | $6.60 | $9.72 | 474,171 | — | — |
| 1996-02-22 | $6.43 | $9.46 | 452,795 | — | — |
| 1996-02-21 | $6.33 | $9.32 | 402,268 | — | — |
| 1996-02-20 | $6.27 | $9.23 | 301,863 | — | — |
| 1996-02-16 | $6.39 | $9.41 | 422,997 | — | — |
| 1996-02-15 | $6.39 | $9.41 | 132,794 | — | — |
| 1996-02-14 | $6.52 | $9.60 | 375,062 | — | — |
| 1996-02-13 | $6.48 | $9.55 | 223,482 | — | — |
| 1996-02-12 | $6.46 | $9.52 | 269,474 | — | — |
| 1996-02-09 | $6.46 | $9.52 | 339,434 | — | — |
| 1996-02-08 | $6.39 | $9.41 | 205,345 | — | — |
| 1996-02-07 | $6.25 | $9.21 | 248,098 | — | — |
| 1996-02-06 | $6.19 | $9.12 | 318,058 | — | — |
| 1996-02-05 | $6.23 | $9.18 | 278,543 | — | — |
| 1996-02-02 | $6.23 | $9.18 | 160,648 | — | — |
| 1996-02-01 | $6.19 | $9.12 | 695,063 | — | — |
| 1996-01-31 | $6.12 | $9.01 | 594,657 | — | — |
| 1996-01-30 | $6.31 | $9.29 | 364,050 | — | — |
| 1996-01-29 | $6.23 | $9.18 | 527,937 | — | — |
| 1996-01-26 | $6.10 | $8.98 | 299,920 | — | — |
| 1996-01-25 | $6.17 | $9.09 | 252,632 | — | — |
| 1996-01-24 | $6.19 | $9.12 | 409,394 | — | — |
| 1996-01-23 | $6.12 | $9.01 | 1,116,764 | — | — |
| 1996-01-22 | $5.96 | $8.78 | 738,464 | — | — |
| 1996-01-19 | $5.71 | $8.41 | 441,783 | — | — |
| 1996-01-18 | $5.69 | $8.38 | 347,207 | — | — |
| 1996-01-17 | $5.71 | $8.41 | 360,163 | — | — |
| 1996-01-16 | $5.63 | $8.30 | 936,683 | — | — |
| 1996-01-15 | $5.71 | $8.41 | 415,872 | — | — |
| 1996-01-12 | $5.63 | $8.30 | 251,337 | — | — |
| 1996-01-11 | $5.75 | $8.47 | 378,301 | — | — |
| 1996-01-10 | $5.69 | $8.38 | 800,002 | — | — |
| 1996-01-09 | $5.81 | $8.55 | 497,491 | — | — |
| 1996-01-08 | $5.79 | $8.52 | 94,575 | — | — |
| 1996-01-05 | $5.85 | $8.61 | 549,313 | — | — |
| 1996-01-04 | $5.77 | $8.50 | 147,693 | — | — |
| 1996-01-03 | $5.75 | $8.47 | 203,401 | — | — |
| 1996-01-02 | $5.71 | $8.41 | 502,026 | — | — |