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
- 1988-03-10 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 | $4.25 | $4.25 | 120,000 | — | — |
| 1996-12-30 | $4.25 | $4.25 | 49,200 | — | — |
| 1996-12-27 | $4.33 | $4.33 | 118,500 | — | — |
| 1996-12-26 | $4.29 | $4.29 | 160,200 | — | — |
| 1996-12-24 | $4.29 | $4.29 | 61,200 | — | — |
| 1996-12-23 | $4.29 | $4.29 | 26,100 | — | — |
| 1996-12-20 | $4.13 | $4.13 | 94,800 | — | — |
| 1996-12-19 | $4.17 | $4.17 | 30,900 | — | — |
| 1996-12-18 | $4.13 | $4.13 | 49,200 | — | — |
| 1996-12-17 | $4.13 | $4.13 | 53,700 | — | — |
| 1996-12-16 | $4.19 | $4.19 | 61,200 | — | — |
| 1996-12-13 | $4.13 | $4.13 | 354,900 | — | — |
| 1996-12-12 | $4.21 | $4.21 | 116,400 | — | — |
| 1996-12-11 | $4.33 | $4.33 | 143,400 | — | — |
| 1996-12-10 | $4.24 | $4.24 | 264,300 | — | — |
| 1996-12-09 | $4.25 | $4.25 | 178,500 | — | — |
| 1996-12-06 | $4.08 | $4.08 | 176,700 | — | — |
| 1996-12-05 | $4.08 | $4.08 | 386,100 | — | — |
| 1996-12-04 | $3.92 | $3.92 | 78,900 | — | — |
| 1996-12-03 | $3.75 | $3.75 | 199,800 | — | — |
| 1996-12-02 | $3.75 | $3.75 | 486,900 | — | — |
| 1996-11-29 | $3.41 | $3.41 | 151,800 | — | — |
| 1996-11-27 | $3.25 | $3.25 | 36,900 | — | — |
| 1996-11-26 | $3.33 | $3.33 | 163,800 | — | — |
| 1996-11-25 | $3.29 | $3.29 | 377,700 | — | — |
| 1996-11-22 | $3.38 | $3.38 | 152,700 | — | — |
| 1996-11-21 | $3.29 | $3.29 | 167,400 | — | — |
| 1996-11-20 | $3.38 | $3.38 | 844,500 | — | — |
| 1996-11-19 | $3.33 | $3.33 | 1,331,700 | — | — |
| 1996-11-18 | $3.33 | $3.33 | 527,400 | — | — |
| 1996-11-15 | $3.42 | $3.42 | 413,100 | — | — |
| 1996-11-14 | $3.42 | $3.42 | 54,300 | — | — |
| 1996-11-13 | $3.38 | $3.38 | 81,300 | — | — |
| 1996-11-12 | $3.38 | $3.38 | 59,700 | — | — |
| 1996-11-11 | $3.42 | $3.42 | 108,000 | — | — |
| 1996-11-08 | $3.46 | $3.46 | 40,500 | — | — |
| 1996-11-07 | $3.50 | $3.50 | 51,900 | — | — |
| 1996-11-06 | $3.42 | $3.42 | 231,600 | — | — |
| 1996-11-05 | $3.38 | $3.38 | 254,700 | — | — |
| 1996-11-04 | $3.42 | $3.42 | 67,200 | — | — |
| 1996-11-01 | $3.42 | $3.42 | 171,600 | — | — |
| 1996-10-31 | $3.33 | $3.33 | 447,300 | — | — |
| 1996-10-30 | $3.63 | $3.63 | 162,600 | — | — |
| 1996-10-29 | $3.79 | $3.79 | 406,800 | — | — |
| 1996-10-28 | $3.67 | $3.67 | 347,100 | — | — |
| 1996-10-25 | $3.63 | $3.63 | 446,100 | — | — |
| 1996-10-24 | $4.33 | $4.33 | 915,000 | — | — |
| 1996-10-23 | $4.17 | $4.17 | 390,000 | — | — |
| 1996-10-22 | $4.25 | $4.25 | 90,300 | — | — |
| 1996-10-21 | $4.17 | $4.17 | 654,000 | — | — |
| 1996-10-18 | $4.17 | $4.17 | 286,200 | — | — |
| 1996-10-17 | $4.10 | $4.10 | 342,000 | — | — |
| 1996-10-16 | $4.21 | $4.21 | 688,500 | — | — |
| 1996-10-15 | $4.50 | $4.50 | 24,600 | — | — |
| 1996-10-14 | $4.42 | $4.42 | 29,700 | — | — |
| 1996-10-11 | $4.50 | $4.50 | 73,800 | — | — |
| 1996-10-10 | $4.40 | $4.40 | 494,400 | — | — |
| 1996-10-09 | $4.63 | $4.63 | 369,300 | — | — |
| 1996-10-08 | $4.91 | $4.91 | 433,500 | — | — |
| 1996-10-07 | $4.83 | $4.83 | 117,000 | — | — |
| 1996-10-04 | $4.83 | $4.83 | 254,400 | — | — |
| 1996-10-03 | $4.79 | $4.79 | 111,000 | — | — |
| 1996-10-02 | $4.79 | $4.79 | 749,100 | — | — |
| 1996-10-01 | $4.71 | $4.71 | 758,100 | — | — |
| 1996-09-30 | $4.67 | $4.67 | 415,800 | — | — |
| 1996-09-27 | $4.71 | $4.71 | 564,900 | — | — |
| 1996-09-26 | $4.67 | $4.67 | 1,153,200 | — | — |
| 1996-09-25 | $4.33 | $4.33 | 105,900 | — | — |
| 1996-09-24 | $4.33 | $4.33 | 53,400 | — | — |
| 1996-09-23 | $4.54 | $4.54 | 154,800 | — | — |
| 1996-09-20 | $4.46 | $4.46 | 352,200 | — | — |
| 1996-09-19 | $4.50 | $4.50 | 644,400 | — | — |
| 1996-09-18 | $4.50 | $4.50 | 432,300 | — | — |
| 1996-09-17 | $4.17 | $4.17 | 947,400 | — | — |
| 1996-09-16 | $4.00 | $4.00 | 426,000 | — | — |
| 1996-09-13 | $4.25 | $4.25 | 851,700 | — | — |
| 1996-09-12 | $4.58 | $4.58 | 155,400 | — | — |
| 1996-09-11 | $4.42 | $4.42 | 1,288,800 | — | — |
| 1996-09-10 | $4.31 | $4.31 | 843,600 | — | — |
| 1996-09-09 | $4.33 | $4.33 | 319,800 | — | — |
| 1996-09-06 | $4.33 | $4.33 | 53,700 | — | — |
| 1996-09-05 | $4.25 | $4.25 | 268,500 | — | — |
| 1996-09-04 | $4.50 | $4.50 | 2,041,800 | — | — |
| 1996-09-03 | $4.58 | $4.58 | 327,000 | — | — |
| 1996-08-30 | $5.02 | $5.02 | 72,600 | — | — |
| 1996-08-29 | $5.08 | $5.08 | 273,900 | — | — |
| 1996-08-28 | $4.90 | $4.90 | 50,400 | — | — |
| 1996-08-27 | $4.67 | $4.67 | 196,500 | — | — |
| 1996-08-26 | $4.75 | $4.75 | 56,100 | — | — |
| 1996-08-23 | $4.67 | $4.67 | 41,700 | — | — |
| 1996-08-22 | $4.58 | $4.58 | 116,700 | — | — |
| 1996-08-21 | $4.58 | $4.58 | 86,400 | — | — |
| 1996-08-20 | $4.42 | $4.42 | 43,800 | — | — |
| 1996-08-19 | $4.38 | $4.38 | 99,600 | — | — |
| 1996-08-16 | $4.38 | $4.38 | 65,700 | — | — |
| 1996-08-15 | $4.46 | $4.46 | 157,500 | — | — |
| 1996-08-14 | $4.46 | $4.46 | 88,800 | — | — |
| 1996-08-13 | $4.33 | $4.33 | 217,200 | — | — |
| 1996-08-12 | $4.33 | $4.33 | 81,300 | — | — |
| 1996-08-09 | $4.33 | $4.33 | 706,500 | — | — |
| 1996-08-08 | $4.58 | $4.58 | 522,900 | — | — |
| 1996-08-07 | $4.50 | $4.50 | 378,600 | — | — |
| 1996-08-06 | $4.42 | $4.42 | 70,800 | — | — |
| 1996-08-05 | $4.54 | $4.54 | 138,300 | — | — |
| 1996-08-02 | $4.46 | $4.46 | 360,000 | — | — |
| 1996-08-01 | $4.46 | $4.46 | 124,800 | — | — |
| 1996-07-31 | $4.50 | $4.50 | 274,500 | — | — |
| 1996-07-30 | $4.29 | $4.29 | 226,200 | — | — |
| 1996-07-29 | $4.58 | $4.58 | 134,100 | — | — |
| 1996-07-26 | $4.67 | $4.67 | 192,900 | — | — |
| 1996-07-25 | $4.79 | $4.79 | 321,600 | — | — |
| 1996-07-24 | $4.79 | $4.79 | 98,100 | — | — |
| 1996-07-23 | $4.92 | $4.92 | 44,100 | — | — |
| 1996-07-22 | $4.92 | $4.92 | 183,000 | — | — |
| 1996-07-19 | $4.96 | $4.96 | 44,100 | — | — |
| 1996-07-18 | $5.08 | $5.08 | 303,000 | — | — |
| 1996-07-17 | $5.17 | $5.17 | 130,800 | — | — |
| 1996-07-16 | $5.17 | $5.17 | 127,500 | — | — |
| 1996-07-15 | $5.00 | $5.00 | 484,500 | — | — |
| 1996-07-12 | $5.13 | $5.13 | 1,152,000 | — | — |
| 1996-07-11 | $4.75 | $4.75 | 798,000 | — | — |
| 1996-07-10 | $5.75 | $5.75 | 1,113,000 | — | — |
| 1996-07-09 | $6.63 | $6.63 | 830,100 | — | — |
| 1996-07-08 | $6.58 | $6.58 | 126,000 | — | — |
| 1996-07-05 | $6.92 | $6.92 | 19,500 | — | — |
| 1996-07-03 | $7.21 | $7.21 | 131,100 | — | — |
| 1996-07-02 | $7.17 | $7.17 | 229,800 | — | — |
| 1996-07-01 | $7.25 | $7.25 | 54,600 | — | — |
| 1996-06-28 | $7.33 | $7.33 | 300,900 | — | — |
| 1996-06-27 | $7.50 | $7.50 | 4,200 | — | — |
| 1996-06-26 | $7.46 | $7.46 | 263,400 | — | — |
| 1996-06-25 | $7.46 | $7.46 | 473,100 | — | — |
| 1996-06-24 | $7.38 | $7.38 | 70,800 | — | — |
| 1996-06-21 | $7.50 | $7.50 | 859,800 | — | — |
| 1996-06-20 | $7.33 | $7.33 | 100,200 | — | — |
| 1996-06-19 | $7.33 | $7.33 | 90,000 | — | — |
| 1996-06-18 | $7.46 | $7.46 | 203,400 | — | — |
| 1996-06-17 | $7.46 | $7.46 | 261,300 | — | — |
| 1996-06-14 | $7.17 | $7.17 | 108,600 | — | — |
| 1996-06-13 | $7.00 | $7.00 | 125,700 | — | — |
| 1996-06-12 | $7.25 | $7.25 | 83,700 | — | — |
| 1996-06-11 | $7.00 | $7.00 | 87,300 | — | — |
| 1996-06-10 | $7.17 | $7.17 | 219,900 | — | — |
| 1996-06-07 | $7.38 | $7.38 | 20,400 | — | — |
| 1996-06-06 | $7.50 | $7.50 | 130,500 | — | — |
| 1996-06-05 | $7.58 | $7.58 | 53,700 | — | — |
| 1996-06-04 | $7.67 | $7.67 | 133,200 | — | — |
| 1996-06-03 | $7.75 | $7.75 | 12,900 | — | — |
| 1996-05-31 | $7.71 | $7.71 | 39,900 | — | — |
| 1996-05-30 | $7.79 | $7.79 | 103,200 | — | — |
| 1996-05-29 | $8.04 | $8.04 | 110,700 | — | — |
| 1996-05-28 | $8.21 | $8.21 | 126,900 | — | — |
| 1996-05-24 | $8.13 | $8.13 | 213,300 | — | — |
| 1996-05-23 | $8.13 | $8.13 | 80,400 | — | — |
| 1996-05-22 | $8.13 | $8.13 | 57,300 | — | — |
| 1996-05-21 | $8.29 | $8.29 | 444,600 | — | — |
| 1996-05-20 | $7.92 | $7.92 | 60,300 | — | — |
| 1996-05-17 | $7.92 | $7.92 | 67,800 | — | — |
| 1996-05-16 | $7.96 | $7.96 | 66,000 | — | — |
| 1996-05-15 | $8.08 | $8.08 | 393,600 | — | — |
| 1996-05-14 | $7.88 | $7.88 | 360,000 | — | — |
| 1996-05-13 | $7.67 | $7.67 | 856,200 | — | — |
| 1996-05-10 | $7.21 | $7.21 | 98,100 | — | — |
| 1996-05-09 | $7.17 | $7.17 | 161,100 | — | — |
| 1996-05-08 | $7.38 | $7.38 | 144,000 | — | — |
| 1996-05-07 | $7.46 | $7.46 | 749,400 | — | — |
| 1996-05-06 | $7.00 | $7.00 | 59,700 | — | — |
| 1996-05-03 | $6.83 | $6.83 | 211,200 | — | — |
| 1996-05-02 | $6.92 | $6.92 | 178,500 | — | — |
| 1996-05-01 | $6.71 | $6.71 | 39,600 | — | — |
| 1996-04-30 | $6.71 | $6.71 | 224,400 | — | — |
| 1996-04-29 | $6.77 | $6.77 | 242,100 | — | — |
| 1996-04-26 | $6.75 | $6.75 | 818,700 | — | — |
| 1996-04-25 | $6.83 | $6.83 | 1,772,700 | — | — |
| 1996-04-24 | $7.06 | $7.06 | 313,800 | — | — |
| 1996-04-23 | $7.08 | $7.08 | 521,400 | — | — |
| 1996-04-22 | $7.21 | $7.21 | 379,500 | — | — |
| 1996-04-19 | $7.08 | $7.08 | 14,100 | — | — |
| 1996-04-18 | $7.04 | $7.04 | 316,800 | — | — |
| 1996-04-17 | $7.04 | $7.04 | 196,500 | — | — |
| 1996-04-16 | $7.00 | $7.00 | 409,200 | — | — |
| 1996-04-15 | $6.85 | $6.85 | 27,600 | — | — |
| 1996-04-12 | $6.92 | $6.92 | 129,900 | — | — |
| 1996-04-11 | $6.88 | $6.88 | 95,700 | — | — |
| 1996-04-10 | $6.67 | $6.67 | 211,800 | — | — |
| 1996-04-09 | $6.79 | $6.79 | 119,100 | — | — |
| 1996-04-08 | $7.13 | $7.13 | 101,700 | — | — |
| 1996-04-04 | $7.08 | $7.08 | 16,800 | — | — |
| 1996-04-03 | $7.17 | $7.17 | 96,300 | — | — |
| 1996-04-02 | $6.96 | $6.96 | 78,600 | — | — |
| 1996-04-01 | $7.00 | $7.00 | 93,000 | — | — |
| 1996-03-29 | $7.00 | $7.00 | 275,400 | — | — |
| 1996-03-28 | $6.58 | $6.58 | 58,800 | — | — |
| 1996-03-27 | $6.67 | $6.67 | 229,500 | — | — |
| 1996-03-26 | $6.50 | $6.50 | 99,600 | — | — |
| 1996-03-25 | $6.50 | $6.50 | 316,800 | — | — |
| 1996-03-22 | $6.63 | $6.63 | 42,900 | — | — |
| 1996-03-21 | $6.50 | $6.50 | 155,400 | — | — |
| 1996-03-20 | $6.83 | $6.83 | 200,100 | — | — |
| 1996-03-19 | $6.92 | $6.92 | 238,800 | — | — |
| 1996-03-18 | $6.75 | $6.75 | 163,800 | — | — |
| 1996-03-15 | $7.13 | $7.13 | 97,200 | — | — |
| 1996-03-14 | $7.33 | $7.33 | 192,900 | — | — |
| 1996-03-13 | $7.38 | $7.38 | 147,900 | — | — |
| 1996-03-12 | $7.17 | $7.17 | 283,500 | — | — |
| 1996-03-11 | $7.19 | $7.19 | 519,900 | — | — |
| 1996-03-08 | $6.71 | $6.71 | 216,000 | — | — |
| 1996-03-07 | $6.83 | $6.83 | 14,100 | — | — |
| 1996-03-06 | $6.88 | $6.88 | 108,600 | — | — |
| 1996-03-05 | $6.92 | $6.92 | 157,200 | — | — |
| 1996-03-04 | $7.08 | $7.08 | 561,600 | — | — |
| 1996-03-01 | $6.75 | $6.75 | 57,300 | — | — |
| 1996-02-29 | $6.77 | $6.77 | 613,500 | — | — |
| 1996-02-28 | $6.79 | $6.79 | 137,700 | — | — |
| 1996-02-27 | $6.96 | $6.96 | 219,000 | — | — |
| 1996-02-26 | $7.08 | $7.08 | 501,000 | — | — |
| 1996-02-23 | $7.42 | $7.42 | 382,200 | — | — |
| 1996-02-22 | $6.92 | $6.92 | 203,400 | — | — |
| 1996-02-21 | $7.04 | $7.04 | 595,800 | — | — |
| 1996-02-20 | $6.96 | $6.96 | 80,700 | — | — |
| 1996-02-16 | $7.25 | $7.25 | 70,800 | — | — |
| 1996-02-15 | $7.35 | $7.35 | 118,500 | — | — |
| 1996-02-14 | $7.63 | $7.63 | 86,700 | — | — |
| 1996-02-13 | $7.67 | $7.67 | 361,800 | — | — |
| 1996-02-12 | $7.54 | $7.54 | 179,700 | — | — |
| 1996-02-09 | $7.21 | $7.21 | 230,700 | — | — |
| 1996-02-08 | $7.13 | $7.13 | 59,400 | — | — |
| 1996-02-07 | $7.17 | $7.17 | 96,300 | — | — |
| 1996-02-06 | $7.18 | $7.18 | 285,600 | — | — |
| 1996-02-05 | $7.08 | $7.08 | 43,200 | — | — |
| 1996-02-02 | $7.13 | $7.13 | 111,300 | — | — |
| 1996-02-01 | $7.21 | $7.21 | 105,000 | — | — |
| 1996-01-31 | $7.29 | $7.29 | 342,600 | — | — |
| 1996-01-30 | $7.38 | $7.38 | 48,900 | — | — |
| 1996-01-29 | $7.21 | $7.21 | 66,000 | — | — |
| 1996-01-26 | $7.21 | $7.21 | 83,400 | — | — |
| 1996-01-25 | $7.04 | $7.04 | 90,600 | — | — |
| 1996-01-24 | $7.00 | $7.00 | 188,400 | — | — |
| 1996-01-23 | $7.19 | $7.19 | 76,800 | — | — |
| 1996-01-22 | $7.38 | $7.38 | 419,400 | — | — |
| 1996-01-19 | $6.79 | $6.79 | 243,000 | — | — |
| 1996-01-18 | $6.67 | $6.67 | 226,200 | — | — |
| 1996-01-17 | $6.29 | $6.29 | 397,200 | — | — |
| 1996-01-16 | $6.38 | $6.38 | 253,200 | — | — |
| 1996-01-15 | $6.75 | $6.75 | 183,000 | — | — |
| 1996-01-12 | $6.67 | $6.67 | 82,200 | — | — |
| 1996-01-11 | $6.73 | $6.73 | 348,000 | — | — |
| 1996-01-10 | $6.79 | $6.79 | 301,200 | — | — |
| 1996-01-09 | $6.96 | $6.96 | 375,900 | — | — |
| 1996-01-08 | $7.00 | $7.00 | 41,700 | — | — |
| 1996-01-05 | $7.04 | $7.04 | 648,900 | — | — |
| 1996-01-04 | $7.04 | $7.04 | 230,100 | — | — |
| 1996-01-03 | $7.50 | $7.50 | 521,700 | — | — |
| 1996-01-02 | $8.04 | $8.04 | 159,000 | — | — |