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
- 1989-01-03 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 | $5.25 | $9.42 | 113,800 | — | — |
| 1996-12-30 | $5.00 | $8.97 | 22,300 | — | — |
| 1996-12-27 | $5.06 | $9.08 | 33,500 | — | — |
| 1996-12-26 | $5.00 | $8.97 | 75,600 | — | — |
| 1996-12-24 | $4.81 | $8.63 | 13,000 | — | — |
| 1996-12-23 | $4.94 | $8.86 | 27,800 | — | — |
| 1996-12-20 | $4.88 | $8.75 | 22,700 | — | — |
| 1996-12-19 | $5.00 | $8.97 | 134,100 | — | — |
| 1996-12-18 | $5.13 | $9.20 | 73,200 | — | — |
| 1996-12-17 | $4.63 | $8.30 | 27,700 | — | — |
| 1996-12-16 | $4.63 | $8.30 | 23,100 | — | — |
| 1996-12-13 | $4.75 | $8.52 | 14,500 | — | — |
| 1996-12-12 | $4.63 | $8.30 | 57,500 | — | — |
| 1996-12-11 | $4.50 | $8.07 | 16,600 | — | — |
| 1996-12-10 | $4.75 | $8.52 | 51,400 | — | — |
| 1996-12-09 | $4.63 | $8.30 | 17,200 | — | — |
| 1996-12-06 | $4.75 | $8.52 | 18,600 | — | — |
| 1996-12-05 | $4.75 | $8.52 | 48,500 | — | — |
| 1996-12-04 | $4.50 | $8.07 | 47,300 | — | — |
| 1996-12-03 | $4.50 | $8.07 | 18,400 | — | — |
| 1996-12-02 | $4.63 | $8.30 | 18,300 | — | — |
| 1996-11-29 | $4.75 | $8.52 | 3,600 | — | — |
| 1996-11-27 | $4.75 | $8.52 | 12,600 | — | — |
| 1996-11-26 | $4.75 | $8.52 | 9,200 | — | — |
| 1996-11-25 | $4.75 | $8.52 | 13,000 | — | — |
| 1996-11-22 | $4.88 | $8.75 | 13,700 | — | — |
| 1996-11-21 | $5.13 | $9.20 | 12,700 | — | — |
| 1996-11-20 | $5.38 | $9.64 | 8,400 | — | — |
| 1996-11-19 | $5.38 | $9.64 | 18,600 | — | — |
| 1996-11-18 | $5.13 | $9.20 | 14,900 | — | — |
| 1996-11-15 | $5.25 | $9.42 | 73,600 | — | — |
| 1996-11-14 | $4.63 | $8.30 | 32,200 | — | — |
| 1996-11-13 | $4.25 | $7.63 | 4,800 | — | — |
| 1996-11-12 | $4.25 | $7.63 | 16,500 | — | — |
| 1996-11-11 | $4.38 | $7.85 | 21,500 | — | — |
| 1996-11-08 | $4.38 | $7.85 | 32,600 | — | — |
| 1996-11-07 | $4.25 | $7.63 | 30,400 | — | — |
| 1996-11-06 | $4.13 | $7.40 | 29,800 | — | — |
| 1996-11-05 | $4.38 | $7.85 | 31,100 | — | — |
| 1996-11-04 | $4.25 | $7.63 | 67,300 | — | — |
| 1996-11-01 | $4.38 | $7.85 | 35,900 | — | — |
| 1996-10-31 | $4.81 | $8.63 | 16,500 | — | — |
| 1996-10-30 | $5.13 | $9.20 | 5,100 | — | — |
| 1996-10-29 | $4.88 | $8.75 | 20,200 | — | — |
| 1996-10-28 | $4.88 | $8.75 | 8,200 | — | — |
| 1996-10-25 | $4.88 | $8.75 | 3,500 | — | — |
| 1996-10-24 | $5.00 | $8.97 | 11,200 | — | — |
| 1996-10-23 | $4.88 | $8.75 | 2,400 | — | — |
| 1996-10-22 | $4.88 | $8.75 | 24,400 | — | — |
| 1996-10-21 | $5.00 | $8.97 | 5,500 | — | — |
| 1996-10-18 | $4.88 | $8.75 | 5,400 | — | — |
| 1996-10-17 | $5.00 | $8.97 | 17,500 | — | — |
| 1996-10-16 | $4.88 | $8.75 | 28,000 | — | — |
| 1996-10-15 | $5.50 | $9.87 | 3,400 | — | — |
| 1996-10-14 | $5.25 | $9.42 | 10,400 | — | — |
| 1996-10-11 | $5.38 | $9.64 | 10,300 | — | — |
| 1996-10-10 | $5.38 | $9.64 | 17,000 | — | — |
| 1996-10-09 | $5.38 | $9.64 | 6,000 | — | — |
| 1996-10-08 | $5.50 | $9.87 | 4,700 | — | — |
| 1996-10-07 | $5.50 | $9.87 | 7,900 | — | — |
| 1996-10-04 | $5.38 | $9.64 | 900 | — | — |
| 1996-10-03 | $5.38 | $9.64 | 17,700 | — | — |
| 1996-10-02 | $5.13 | $9.20 | 12,400 | — | — |
| 1996-10-01 | $5.38 | $9.64 | 12,700 | — | — |
| 1996-09-30 | $5.38 | $9.64 | 11,000 | — | — |
| 1996-09-27 | $5.25 | $9.42 | 48,900 | — | — |
| 1996-09-26 | $5.13 | $9.20 | 24,100 | — | — |
| 1996-09-25 | $5.13 | $9.20 | 26,100 | — | — |
| 1996-09-24 | $5.25 | $9.42 | 21,600 | — | — |
| 1996-09-23 | $5.13 | $9.20 | 15,600 | — | — |
| 1996-09-20 | $4.88 | $8.75 | 20,800 | — | — |
| 1996-09-19 | $5.06 | $9.08 | 13,900 | — | — |
| 1996-09-18 | $4.88 | $8.75 | 26,300 | — | — |
| 1996-09-17 | $5.00 | $8.97 | 16,100 | — | — |
| 1996-09-16 | $5.00 | $8.97 | 20,900 | — | — |
| 1996-09-13 | $4.88 | $8.75 | 5,700 | — | — |
| 1996-09-12 | $5.25 | $9.42 | 11,500 | — | — |
| 1996-09-11 | $5.25 | $9.42 | 7,200 | — | — |
| 1996-09-10 | $5.00 | $8.97 | 24,600 | — | — |
| 1996-09-09 | $5.00 | $8.97 | 56,800 | — | — |
| 1996-09-06 | $5.02 | $9.00 | 41,100 | — | — |
| 1996-09-05 | $4.63 | $8.30 | 3,500 | — | — |
| 1996-09-04 | $4.81 | $8.63 | 91,500 | — | — |
| 1996-09-03 | $4.63 | $8.30 | 1,800 | — | — |
| 1996-08-30 | $4.75 | $8.52 | 31,000 | — | — |
| 1996-08-29 | $4.94 | $8.86 | 38,700 | — | — |
| 1996-08-28 | $4.63 | $8.30 | 14,900 | — | — |
| 1996-08-27 | $4.38 | $7.85 | 10,200 | — | — |
| 1996-08-26 | $4.56 | $8.19 | 21,700 | — | — |
| 1996-08-23 | $4.63 | $8.30 | 9,400 | — | — |
| 1996-08-22 | $4.63 | $8.30 | 13,600 | — | — |
| 1996-08-21 | $4.75 | $8.52 | 9,500 | — | — |
| 1996-08-20 | $4.88 | $8.75 | 4,700 | — | — |
| 1996-08-19 | $5.00 | $8.97 | 6,400 | — | — |
| 1996-08-16 | $5.06 | $9.08 | 18,000 | — | — |
| 1996-08-15 | $5.13 | $9.20 | 3,400 | — | — |
| 1996-08-14 | $5.13 | $9.20 | 20,800 | — | — |
| 1996-08-13 | $5.13 | $9.20 | 6,600 | — | — |
| 1996-08-12 | $5.25 | $9.42 | 24,700 | — | — |
| 1996-08-09 | $5.00 | $8.97 | 400 | — | — |
| 1996-08-08 | $5.00 | $8.97 | 5,400 | — | — |
| 1996-08-07 | $5.25 | $9.42 | 26,600 | — | — |
| 1996-08-06 | $5.00 | $8.97 | 12,600 | — | — |
| 1996-08-05 | $5.00 | $8.97 | 5,800 | — | — |
| 1996-08-02 | $4.75 | $8.52 | 3,300 | — | — |
| 1996-08-01 | $5.00 | $8.97 | 13,600 | — | — |
| 1996-07-31 | $4.88 | $8.75 | 34,800 | — | — |
| 1996-07-30 | $4.88 | $8.75 | 20,500 | — | — |
| 1996-07-29 | $5.00 | $8.97 | 500 | — | — |
| 1996-07-26 | $5.00 | $8.97 | 4,500 | — | — |
| 1996-07-25 | $5.00 | $8.97 | 12,100 | — | — |
| 1996-07-24 | $5.00 | $8.97 | 16,200 | — | — |
| 1996-07-23 | $5.00 | $8.97 | 10,700 | — | — |
| 1996-07-22 | $5.25 | $9.42 | 4,800 | — | — |
| 1996-07-19 | $5.13 | $9.20 | 29,500 | — | — |
| 1996-07-18 | $5.00 | $8.97 | 56,300 | — | — |
| 1996-07-17 | $5.00 | $8.97 | 35,700 | — | — |
| 1996-07-16 | $4.88 | $8.75 | 13,100 | — | — |
| 1996-07-15 | $5.34 | $9.59 | 4,800 | — | — |
| 1996-07-12 | $5.63 | $10.09 | 24,600 | — | — |
| 1996-07-11 | $5.50 | $9.87 | 14,000 | — | — |
| 1996-07-10 | $5.50 | $9.87 | 20,100 | — | — |
| 1996-07-09 | $5.63 | $10.09 | 18,400 | — | — |
| 1996-07-08 | $5.75 | $10.32 | 23,500 | — | — |
| 1996-07-05 | $5.50 | $9.87 | 500 | — | — |
| 1996-07-03 | $5.50 | $9.87 | 3,700 | — | — |
| 1996-07-02 | $5.63 | $10.09 | 16,100 | — | — |
| 1996-07-01 | $5.63 | $10.09 | 30,500 | — | — |
| 1996-06-28 | $5.75 | $10.32 | 6,700 | — | — |
| 1996-06-27 | $5.63 | $10.09 | 8,500 | — | — |
| 1996-06-26 | $5.50 | $9.87 | 43,000 | — | — |
| 1996-06-25 | $5.75 | $10.32 | 65,700 | — | — |
| 1996-06-24 | $5.88 | $10.54 | 54,700 | — | — |
| 1996-06-21 | $6.63 | $11.89 | 24,900 | — | — |
| 1996-06-20 | $6.63 | $11.89 | 26,100 | — | — |
| 1996-06-19 | $6.50 | $11.66 | 54,800 | — | — |
| 1996-06-18 | $6.50 | $11.66 | 37,900 | — | — |
| 1996-06-17 | $6.75 | $12.11 | 12,100 | — | — |
| 1996-06-14 | $6.63 | $11.89 | 30,000 | — | — |
| 1996-06-13 | $6.63 | $11.89 | 37,000 | — | — |
| 1996-06-12 | $6.38 | $11.44 | 26,900 | — | — |
| 1996-06-11 | $6.63 | $11.89 | 11,600 | — | — |
| 1996-06-10 | $6.63 | $11.89 | 9,800 | — | — |
| 1996-06-07 | $6.50 | $11.66 | 6,700 | — | — |
| 1996-06-06 | $6.50 | $11.66 | 10,400 | — | — |
| 1996-06-05 | $6.38 | $11.44 | 17,500 | — | — |
| 1996-06-04 | $6.25 | $11.21 | 50,500 | — | — |
| 1996-06-03 | $6.75 | $12.11 | 38,900 | — | — |
| 1996-05-31 | $6.50 | $11.66 | 39,900 | — | — |
| 1996-05-30 | $6.50 | $11.66 | 30,900 | — | — |
| 1996-05-29 | $6.13 | $10.99 | 30,400 | — | — |
| 1996-05-28 | $6.25 | $11.21 | 31,000 | — | — |
| 1996-05-24 | $6.50 | $11.66 | 18,000 | — | — |
| 1996-05-23 | $6.38 | $11.44 | 37,500 | — | — |
| 1996-05-22 | $6.13 | $10.99 | 35,900 | — | — |
| 1996-05-21 | $6.00 | $10.77 | 43,300 | — | — |
| 1996-05-20 | $6.00 | $10.77 | 7,900 | — | — |
| 1996-05-17 | $6.25 | $11.21 | 32,700 | — | — |
| 1996-05-16 | $6.00 | $10.77 | 41,100 | — | — |
| 1996-05-15 | $6.00 | $10.77 | 178,000 | — | — |
| 1996-05-14 | $5.88 | $10.54 | 24,900 | — | — |
| 1996-05-13 | $6.13 | $10.99 | 11,100 | — | — |
| 1996-05-10 | $6.13 | $10.99 | 48,300 | — | — |
| 1996-05-09 | $6.13 | $10.99 | 34,100 | — | — |
| 1996-05-08 | $6.50 | $11.66 | 50,500 | — | — |
| 1996-05-07 | $6.31 | $11.33 | 10,100 | — | — |
| 1996-05-06 | $6.25 | $11.21 | 66,200 | — | — |
| 1996-05-03 | $6.38 | $11.44 | 67,800 | — | — |
| 1996-05-02 | $6.25 | $11.21 | 51,600 | — | — |
| 1996-05-01 | $6.25 | $11.21 | 69,700 | — | — |
| 1996-04-30 | $6.25 | $11.21 | 86,900 | — | — |
| 1996-04-29 | $6.25 | $11.21 | 205,700 | — | — |
| 1996-04-26 | $6.50 | $11.66 | 124,400 | — | — |
| 1996-04-25 | $6.00 | $10.77 | 62,000 | — | — |
| 1996-04-24 | $6.00 | $10.77 | 24,500 | — | — |
| 1996-04-23 | $6.00 | $10.77 | 54,800 | — | — |
| 1996-04-22 | $6.00 | $10.77 | 11,900 | — | — |
| 1996-04-19 | $6.13 | $10.99 | 22,200 | — | — |
| 1996-04-18 | $6.13 | $10.99 | 36,900 | — | — |
| 1996-04-17 | $6.06 | $10.88 | 30,500 | — | — |
| 1996-04-16 | $5.88 | $10.54 | 20,600 | — | — |
| 1996-04-15 | $6.13 | $10.99 | 45,000 | — | — |
| 1996-04-12 | $5.50 | $9.87 | 35,700 | — | — |
| 1996-04-11 | $5.50 | $9.87 | 93,700 | — | — |
| 1996-04-10 | $5.50 | $9.87 | 237,000 | — | — |
| 1996-04-09 | $6.38 | $11.44 | 34,200 | — | — |
| 1996-04-08 | $6.44 | $11.55 | 24,600 | — | — |
| 1996-04-04 | $6.25 | $11.21 | 8,600 | — | — |
| 1996-04-03 | $6.25 | $11.21 | 12,800 | — | — |
| 1996-04-02 | $6.38 | $11.44 | 16,700 | — | — |
| 1996-04-01 | $6.50 | $11.66 | 8,200 | — | — |
| 1996-03-29 | $6.50 | $11.66 | 11,700 | — | — |
| 1996-03-28 | $6.63 | $11.89 | 26,000 | — | — |
| 1996-03-27 | $6.75 | $12.11 | 26,200 | — | — |
| 1996-03-26 | $6.88 | $12.34 | 5,600 | — | — |
| 1996-03-25 | $6.88 | $12.34 | 36,200 | — | — |
| 1996-03-22 | $6.63 | $11.89 | 42,900 | — | — |
| 1996-03-21 | $6.75 | $12.11 | 55,400 | — | — |
| 1996-03-20 | $7.00 | $12.56 | 79,100 | — | — |
| 1996-03-19 | $7.13 | $12.78 | 60,000 | — | — |
| 1996-03-18 | $7.25 | $13.01 | 96,100 | — | — |
| 1996-03-15 | $7.25 | $13.01 | 83,500 | — | — |
| 1996-03-14 | $7.13 | $12.78 | 17,600 | — | — |
| 1996-03-13 | $7.13 | $12.78 | 72,800 | — | — |
| 1996-03-12 | $7.25 | $13.01 | 79,500 | — | — |
| 1996-03-11 | $7.19 | $12.90 | 38,300 | — | — |
| 1996-03-08 | $7.13 | $12.78 | 67,900 | — | — |
| 1996-03-07 | $7.13 | $12.78 | 136,000 | — | — |
| 1996-03-06 | $7.25 | $13.01 | 20,400 | — | — |
| 1996-03-05 | $7.50 | $13.46 | 52,600 | — | — |
| 1996-03-04 | $7.13 | $12.78 | 14,600 | — | — |
| 1996-03-01 | $7.25 | $13.01 | 19,500 | — | — |
| 1996-02-29 | $7.13 | $12.78 | 51,600 | — | — |
| 1996-02-28 | $7.13 | $12.78 | 36,800 | — | — |
| 1996-02-27 | $7.13 | $12.78 | 24,500 | — | — |
| 1996-02-26 | $6.88 | $12.34 | 114,000 | — | — |
| 1996-02-23 | $7.06 | $12.67 | 48,900 | — | — |
| 1996-02-22 | $7.25 | $13.01 | 56,900 | — | — |
| 1996-02-21 | $7.25 | $13.01 | 137,200 | — | — |
| 1996-02-20 | $6.69 | $12.00 | 30,600 | — | — |
| 1996-02-16 | $6.63 | $11.89 | 23,400 | — | — |
| 1996-02-15 | $6.75 | $12.11 | 32,800 | — | — |
| 1996-02-14 | $6.75 | $12.11 | 27,600 | — | — |
| 1996-02-13 | $6.50 | $11.66 | 46,100 | — | — |
| 1996-02-12 | $7.25 | $13.01 | 52,000 | — | — |
| 1996-02-09 | $7.38 | $13.23 | 29,800 | — | — |
| 1996-02-08 | $7.50 | $13.46 | 59,800 | — | — |
| 1996-02-07 | $7.63 | $13.68 | 28,200 | — | — |
| 1996-02-06 | $7.38 | $13.23 | 55,200 | — | — |
| 1996-02-05 | $7.25 | $13.01 | 39,600 | — | — |
| 1996-02-02 | $7.38 | $13.23 | 12,900 | — | — |
| 1996-02-01 | $7.38 | $13.23 | 18,200 | — | — |
| 1996-01-31 | $7.13 | $12.78 | 18,700 | — | — |
| 1996-01-30 | $7.13 | $12.78 | 59,600 | — | — |
| 1996-01-29 | $7.63 | $13.68 | 84,900 | — | — |
| 1996-01-26 | $7.25 | $13.01 | 221,200 | — | — |
| 1996-01-25 | $6.00 | $10.77 | 27,300 | — | — |
| 1996-01-24 | $5.88 | $10.54 | 43,200 | — | — |
| 1996-01-23 | $5.69 | $10.20 | 33,800 | — | — |
| 1996-01-22 | $5.88 | $10.54 | 44,200 | — | — |
| 1996-01-19 | $6.13 | $10.99 | 18,000 | — | — |
| 1996-01-18 | $6.13 | $10.99 | 14,600 | — | — |
| 1996-01-17 | $6.06 | $10.88 | 11,000 | — | — |
| 1996-01-16 | $6.13 | $10.99 | 69,000 | — | — |
| 1996-01-15 | $6.19 | $11.10 | 11,600 | — | — |
| 1996-01-12 | $6.38 | $11.44 | 44,800 | — | — |
| 1996-01-11 | $6.63 | $11.89 | 19,200 | — | — |
| 1996-01-10 | $6.25 | $11.21 | 27,700 | — | — |
| 1996-01-09 | $6.38 | $11.44 | 68,100 | — | — |
| 1996-01-08 | $6.88 | $12.34 | 8,000 | — | — |
| 1996-01-05 | $6.88 | $12.34 | 21,200 | — | — |
| 1996-01-04 | $7.00 | $12.56 | 26,400 | — | — |
| 1996-01-03 | $7.00 | $12.56 | 13,500 | — | — |
| 1996-01-02 | $6.69 | $12.00 | 13,200 | — | — |