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
- 1990-10-01 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 | $5.06 | $6.70 | 124,200 | — | — |
| 1996-12-30 | $4.94 | $6.54 | 100,000 | — | — |
| 1996-12-27 | $5.00 | $6.62 | 5,800 | — | — |
| 1996-12-26 | $5.00 | $6.62 | 8,800 | — | — |
| 1996-12-24 | $4.94 | $6.54 | 15,800 | — | — |
| 1996-12-23 | $4.94 | $6.54 | 135,000 | — | — |
| 1996-12-20 | $4.94 | $6.54 | 98,600 | — | — |
| 1996-12-19 | $4.94 | $6.54 | 44,400 | — | — |
| 1996-12-18 | $4.81 | $6.37 | 42,800 | — | — |
| 1996-12-17 | $4.81 | $6.37 | 32,400 | — | — |
| 1996-12-16 | $4.81 | $6.37 | 28,400 | — | — |
| 1996-12-13 | $4.88 | $6.46 | 11,000 | — | — |
| 1996-12-12 | $4.88 | $6.46 | 66,600 | — | — |
| 1996-12-11 | $4.88 | $6.46 | 51,800 | — | — |
| 1996-12-10 | $4.88 | $6.46 | 14,800 | — | — |
| 1996-12-09 | $4.88 | $6.46 | 37,600 | — | — |
| 1996-12-06 | $4.88 | $6.46 | 86,800 | — | — |
| 1996-12-05 | $4.88 | $6.46 | 28,200 | — | — |
| 1996-12-04 | $4.94 | $6.54 | 105,600 | — | — |
| 1996-12-03 | $4.94 | $6.54 | 60,800 | — | — |
| 1996-12-02 | $4.81 | $6.37 | 80,800 | — | — |
| 1996-11-29 | $4.88 | $6.46 | 56,800 | — | — |
| 1996-11-27 | $4.94 | $6.54 | 8,800 | — | — |
| 1996-11-26 | $4.94 | $6.54 | 55,600 | — | — |
| 1996-11-25 | $4.94 | $6.54 | 15,800 | — | — |
| 1996-11-22 | $5.00 | $6.62 | 96,600 | — | — |
| 1996-11-21 | $4.88 | $6.46 | 59,200 | — | — |
| 1996-11-20 | $5.00 | $6.62 | 59,000 | — | — |
| 1996-11-19 | $4.94 | $6.54 | 40,000 | — | — |
| 1996-11-18 | $5.00 | $6.62 | 337,600 | — | — |
| 1996-11-15 | $4.88 | $6.46 | 103,800 | — | — |
| 1996-11-14 | $4.81 | $6.37 | 69,800 | — | — |
| 1996-11-13 | $4.88 | $6.46 | 27,000 | — | — |
| 1996-11-12 | $4.81 | $6.37 | 63,400 | — | — |
| 1996-11-11 | $4.88 | $6.46 | 35,600 | — | — |
| 1996-11-08 | $4.88 | $6.46 | 21,800 | — | — |
| 1996-11-07 | $4.88 | $6.46 | 35,200 | — | — |
| 1996-11-06 | $4.88 | $6.46 | 49,000 | — | — |
| 1996-11-05 | $4.94 | $6.54 | 23,600 | — | — |
| 1996-11-04 | $4.88 | $6.46 | 30,400 | — | — |
| 1996-11-01 | $4.88 | $6.46 | 57,800 | — | — |
| 1996-10-31 | $4.88 | $6.46 | 52,200 | — | — |
| 1996-10-30 | $4.88 | $6.46 | 25,000 | — | — |
| 1996-10-29 | $5.00 | $6.62 | 41,400 | — | — |
| 1996-10-28 | $4.81 | $6.37 | 28,000 | — | — |
| 1996-10-25 | $5.06 | $6.70 | 53,600 | — | — |
| 1996-10-24 | $5.00 | $6.62 | 50,000 | — | — |
| 1996-10-23 | $5.06 | $6.70 | 16,600 | — | — |
| 1996-10-22 | $5.06 | $6.70 | 32,400 | — | — |
| 1996-10-21 | $5.13 | $6.79 | 62,400 | — | — |
| 1996-10-18 | $5.19 | $6.87 | 44,600 | — | — |
| 1996-10-17 | $5.13 | $6.79 | 80,200 | — | — |
| 1996-10-16 | $5.06 | $6.70 | 47,600 | — | — |
| 1996-10-15 | $5.00 | $6.62 | 129,600 | — | — |
| 1996-10-14 | $4.88 | $6.46 | 111,400 | — | — |
| 1996-10-11 | $5.13 | $6.79 | 60,600 | — | — |
| 1996-10-10 | $5.13 | $6.79 | 233,800 | — | — |
| 1996-10-09 | $4.69 | $6.21 | 152,400 | — | — |
| 1996-10-08 | $4.63 | $6.12 | 59,600 | — | — |
| 1996-10-07 | $4.50 | $5.96 | 115,800 | — | — |
| 1996-10-04 | $4.50 | $5.96 | 368,200 | — | — |
| 1996-10-03 | $4.44 | $5.88 | 97,800 | — | — |
| 1996-10-02 | $4.63 | $6.12 | 113,200 | — | — |
| 1996-10-01 | $4.56 | $6.04 | 93,000 | — | — |
| 1996-09-30 | $4.69 | $6.21 | 142,600 | — | — |
| 1996-09-27 | $6.13 | $6.12 | 58,200 | — | — |
| 1996-09-26 | $6.00 | $6.00 | 63,400 | — | — |
| 1996-09-25 | $6.00 | $6.00 | 23,400 | — | — |
| 1996-09-24 | $5.94 | $5.94 | 106,000 | — | — |
| 1996-09-23 | $5.81 | $5.81 | 40,800 | — | — |
| 1996-09-20 | $5.94 | $5.94 | 116,600 | — | — |
| 1996-09-19 | $6.00 | $6.00 | 148,000 | — | — |
| 1996-09-18 | $6.06 | $6.06 | 258,400 | — | — |
| 1996-09-17 | $6.25 | $6.25 | 298,800 | — | — |
| 1996-09-16 | $6.19 | $6.19 | 319,400 | — | — |
| 1996-09-13 | $6.38 | $6.38 | 186,600 | — | — |
| 1996-09-12 | $6.38 | $6.38 | 202,600 | — | — |
| 1996-09-11 | $6.31 | $6.31 | 325,800 | — | — |
| 1996-09-10 | $6.31 | $6.31 | 355,400 | — | — |
| 1996-09-09 | $6.31 | $6.31 | 396,000 | — | — |
| 1996-09-06 | $6.38 | $6.38 | 873,400 | — | — |
| 1996-09-05 | $6.19 | $6.19 | 683,000 | — | — |
| 1996-09-04 | $5.94 | $5.94 | 33,800 | — | — |
| 1996-09-03 | $5.94 | $5.94 | 126,800 | — | — |
| 1996-08-30 | $5.88 | $5.88 | 129,400 | — | — |
| 1996-08-29 | $5.75 | $5.75 | 139,800 | — | — |
| 1996-08-28 | $5.81 | $5.81 | 28,800 | — | — |
| 1996-08-27 | $5.81 | $5.81 | 92,200 | — | — |
| 1996-08-26 | $5.81 | $5.81 | 43,400 | — | — |
| 1996-08-23 | $5.94 | $5.94 | 79,600 | — | — |
| 1996-08-22 | $5.94 | $5.94 | 53,800 | — | — |
| 1996-08-21 | $5.88 | $5.88 | 24,600 | — | — |
| 1996-08-20 | $5.88 | $5.88 | 66,400 | — | — |
| 1996-08-19 | $6.00 | $6.00 | 188,400 | — | — |
| 1996-08-16 | $5.94 | $5.94 | 234,000 | — | — |
| 1996-08-15 | $5.94 | $5.94 | 86,400 | — | — |
| 1996-08-14 | $5.94 | $5.94 | 160,800 | — | — |
| 1996-08-13 | $5.94 | $5.94 | 1,782,800 | — | — |
| 1996-08-12 | $6.25 | $6.25 | 41,000 | — | — |
| 1996-08-09 | $6.19 | $6.19 | 63,400 | — | — |
| 1996-08-08 | $6.19 | $6.19 | 58,000 | — | — |
| 1996-08-07 | $6.31 | $6.31 | 126,200 | — | — |
| 1996-08-06 | $6.31 | $6.31 | 132,000 | — | — |
| 1996-08-05 | $5.88 | $5.88 | 130,400 | — | — |
| 1996-08-02 | $5.75 | $5.75 | 244,800 | — | — |
| 1996-08-01 | $5.75 | $5.75 | 24,600 | — | — |
| 1996-07-31 | $5.81 | $5.81 | 116,000 | — | — |
| 1996-07-30 | $5.69 | $5.69 | 11,800 | — | — |
| 1996-07-29 | $5.69 | $5.69 | 27,400 | — | — |
| 1996-07-26 | $5.88 | $5.88 | 98,000 | — | — |
| 1996-07-25 | $5.69 | $5.69 | 29,000 | — | — |
| 1996-07-24 | $5.56 | $5.56 | 266,600 | — | — |
| 1996-07-23 | $5.69 | $5.69 | 168,600 | — | — |
| 1996-07-22 | $5.81 | $5.81 | 151,600 | — | — |
| 1996-07-19 | $5.94 | $5.94 | 151,400 | — | — |
| 1996-07-18 | $5.88 | $5.88 | 133,400 | — | — |
| 1996-07-17 | $5.56 | $5.56 | 35,800 | — | — |
| 1996-07-16 | $5.88 | $5.88 | 192,400 | — | — |
| 1996-07-15 | $5.44 | $5.44 | 250,200 | — | — |
| 1996-07-12 | $5.25 | $5.25 | 96,600 | — | — |
| 1996-07-11 | $5.25 | $5.25 | 69,000 | — | — |
| 1996-07-10 | $5.38 | $5.37 | 334,800 | — | — |
| 1996-07-09 | $5.31 | $5.31 | 41,600 | — | — |
| 1996-07-08 | $5.50 | $5.50 | 22,200 | — | — |
| 1996-07-05 | $5.56 | $5.56 | 0 | — | — |
| 1996-07-03 | $5.56 | $5.56 | 34,200 | — | — |
| 1996-07-02 | $5.69 | $5.69 | 14,600 | — | — |
| 1996-07-01 | $5.56 | $5.56 | 15,800 | — | — |
| 1996-06-28 | $5.69 | $5.69 | 75,400 | — | — |
| 1996-06-27 | $5.56 | $5.56 | 29,600 | — | — |
| 1996-06-26 | $5.63 | $5.63 | 60,600 | — | — |
| 1996-06-25 | $5.75 | $5.75 | 78,400 | — | — |
| 1996-06-24 | $5.69 | $5.69 | 25,400 | — | — |
| 1996-06-21 | $5.75 | $5.75 | 23,200 | — | — |
| 1996-06-20 | $5.88 | $5.88 | 39,000 | — | — |
| 1996-06-19 | $5.75 | $5.75 | 17,200 | — | — |
| 1996-06-18 | $5.81 | $5.81 | 39,600 | — | — |
| 1996-06-17 | $5.81 | $5.81 | 47,000 | — | — |
| 1996-06-14 | $5.81 | $5.81 | 126,000 | — | — |
| 1996-06-13 | $6.06 | $6.06 | 62,000 | — | — |
| 1996-06-12 | $6.06 | $6.06 | 31,800 | — | — |
| 1996-06-11 | $6.19 | $6.19 | 27,800 | — | — |
| 1996-06-10 | $6.25 | $6.25 | 106,800 | — | — |
| 1996-06-07 | $6.25 | $6.25 | 40,400 | — | — |
| 1996-06-06 | $6.19 | $6.19 | 89,800 | — | — |
| 1996-06-05 | $6.19 | $6.19 | 103,000 | — | — |
| 1996-06-04 | $5.94 | $5.94 | 94,800 | — | — |
| 1996-06-03 | $6.00 | $6.00 | 82,000 | — | — |
| 1996-05-31 | $6.31 | $6.31 | 137,400 | — | — |
| 1996-05-30 | $6.25 | $6.25 | 39,800 | — | — |
| 1996-05-29 | $6.38 | $6.38 | 74,800 | — | — |
| 1996-05-28 | $6.31 | $6.31 | 351,600 | — | — |
| 1996-05-24 | $6.44 | $6.44 | 207,200 | — | — |
| 1996-05-23 | $6.38 | $6.38 | 538,400 | — | — |
| 1996-05-22 | $6.75 | $6.75 | 104,200 | — | — |
| 1996-05-21 | $6.88 | $6.87 | 722,000 | — | — |
| 1996-05-20 | $6.63 | $6.63 | 1,244,600 | — | — |
| 1996-05-17 | $6.56 | $6.56 | 242,800 | — | — |
| 1996-05-16 | $6.50 | $6.50 | 41,800 | — | — |
| 1996-05-15 | $6.56 | $6.56 | 60,000 | — | — |
| 1996-05-14 | $6.56 | $6.56 | 32,600 | — | — |
| 1996-05-13 | $6.69 | $6.69 | 107,600 | — | — |
| 1996-05-10 | $6.75 | $6.75 | 123,200 | — | — |
| 1996-05-09 | $6.75 | $6.75 | 341,600 | — | — |
| 1996-05-08 | $6.69 | $6.69 | 40,200 | — | — |
| 1996-05-07 | $6.75 | $6.75 | 42,400 | — | — |
| 1996-05-06 | $6.75 | $6.75 | 34,600 | — | — |
| 1996-05-03 | $6.69 | $6.69 | 26,000 | — | — |
| 1996-05-02 | $6.81 | $6.81 | 58,600 | — | — |
| 1996-05-01 | $6.50 | $6.50 | 24,000 | — | — |
| 1996-04-30 | $6.56 | $6.56 | 17,400 | — | — |
| 1996-04-29 | $6.63 | $6.63 | 35,200 | — | — |
| 1996-04-26 | $6.81 | $6.81 | 56,400 | — | — |
| 1996-04-25 | $6.81 | $6.81 | 98,000 | — | — |
| 1996-04-24 | $6.31 | $6.31 | 169,400 | — | — |
| 1996-04-23 | $6.75 | $6.75 | 13,000 | — | — |
| 1996-04-22 | $6.63 | $6.63 | 64,000 | — | — |
| 1996-04-19 | $6.63 | $6.63 | 56,200 | — | — |
| 1996-04-18 | $6.81 | $6.81 | 62,200 | — | — |
| 1996-04-17 | $7.06 | $7.06 | 460,600 | — | — |
| 1996-04-16 | $7.19 | $7.19 | 217,000 | — | — |
| 1996-04-15 | $7.00 | $7.00 | 92,400 | — | — |
| 1996-04-12 | $6.94 | $6.94 | 25,000 | — | — |
| 1996-04-11 | $6.81 | $6.81 | 32,200 | — | — |
| 1996-04-10 | $6.88 | $6.87 | 36,000 | — | — |
| 1996-04-09 | $6.69 | $6.69 | 35,200 | — | — |
| 1996-04-08 | $6.75 | $6.75 | 36,400 | — | — |
| 1996-04-04 | $6.88 | $6.87 | 17,800 | — | — |
| 1996-04-03 | $6.94 | $6.94 | 27,200 | — | — |
| 1996-04-02 | $6.88 | $6.87 | 52,400 | — | — |
| 1996-04-01 | $6.88 | $6.87 | 10,400 | — | — |
| 1996-03-29 | $6.75 | $6.75 | 45,000 | — | — |
| 1996-03-28 | $6.75 | $6.75 | 14,200 | — | — |
| 1996-03-27 | $6.81 | $6.81 | 48,400 | — | — |
| 1996-03-26 | $6.94 | $6.94 | 77,600 | — | — |
| 1996-03-25 | $6.88 | $6.87 | 46,000 | — | — |
| 1996-03-22 | $7.00 | $7.00 | 148,000 | — | — |
| 1996-03-21 | $6.69 | $6.69 | 404,200 | — | — |
| 1996-03-20 | $6.50 | $6.50 | 44,200 | — | — |
| 1996-03-19 | $6.44 | $6.44 | 59,200 | — | — |
| 1996-03-18 | $6.38 | $6.38 | 155,800 | — | — |
| 1996-03-15 | $6.50 | $6.50 | 162,600 | — | — |
| 1996-03-14 | $6.50 | $6.50 | 462,400 | — | — |
| 1996-03-13 | $6.63 | $6.63 | 89,200 | — | — |
| 1996-03-12 | $6.13 | $6.12 | 51,600 | — | — |
| 1996-03-11 | $6.06 | $6.06 | 36,400 | — | — |
| 1996-03-08 | $5.88 | $5.88 | 161,000 | — | — |
| 1996-03-07 | $6.13 | $6.12 | 51,200 | — | — |
| 1996-03-06 | $5.94 | $5.94 | 35,800 | — | — |
| 1996-03-05 | $6.19 | $6.19 | 8,800 | — | — |
| 1996-03-04 | $6.19 | $6.19 | 16,200 | — | — |
| 1996-03-01 | $6.13 | $6.12 | 13,800 | — | — |
| 1996-02-29 | $6.19 | $6.19 | 30,600 | — | — |
| 1996-02-28 | $6.13 | $6.12 | 120,400 | — | — |
| 1996-02-27 | $5.88 | $5.88 | 63,600 | — | — |
| 1996-02-26 | $6.25 | $6.25 | 66,600 | — | — |
| 1996-02-23 | $6.38 | $6.38 | 42,600 | — | — |
| 1996-02-22 | $6.31 | $6.31 | 114,200 | — | — |
| 1996-02-21 | $6.31 | $6.31 | 46,800 | — | — |
| 1996-02-20 | $6.31 | $6.31 | 77,400 | — | — |
| 1996-02-16 | $6.38 | $6.38 | 34,800 | — | — |
| 1996-02-15 | $6.44 | $6.44 | 69,400 | — | — |
| 1996-02-14 | $6.56 | $6.56 | 129,600 | — | — |
| 1996-02-13 | $6.44 | $6.44 | 207,800 | — | — |
| 1996-02-12 | $6.25 | $6.25 | 139,800 | — | — |
| 1996-02-09 | $6.13 | $6.12 | 90,400 | — | — |
| 1996-02-08 | $6.00 | $6.00 | 246,200 | — | — |
| 1996-02-07 | $5.81 | $5.81 | 95,200 | — | — |
| 1996-02-06 | $5.88 | $5.88 | 64,800 | — | — |
| 1996-02-05 | $5.94 | $5.94 | 144,600 | — | — |
| 1996-02-02 | $6.19 | $6.19 | 162,400 | — | — |
| 1996-02-01 | $6.19 | $6.19 | 601,000 | — | — |
| 1996-01-31 | $5.94 | $5.94 | 478,600 | — | — |
| 1996-01-30 | $5.38 | $5.37 | 409,600 | — | — |
| 1996-01-29 | $4.88 | $4.87 | 116,600 | — | — |
| 1996-01-26 | $4.75 | $4.75 | 35,200 | — | — |
| 1996-01-25 | $4.50 | $4.50 | 11,600 | — | — |
| 1996-01-24 | $4.63 | $4.63 | 57,800 | — | — |
| 1996-01-23 | $4.56 | $4.56 | 14,800 | — | — |
| 1996-01-22 | $4.56 | $4.56 | 26,400 | — | — |
| 1996-01-19 | $4.69 | $4.69 | 36,000 | — | — |
| 1996-01-18 | $4.81 | $4.81 | 140,000 | — | — |
| 1996-01-17 | $4.75 | $4.75 | 64,000 | — | — |
| 1996-01-16 | $4.75 | $4.75 | 22,000 | — | — |
| 1996-01-15 | $4.75 | $4.75 | 5,200 | — | — |
| 1996-01-12 | $4.81 | $4.81 | 50,000 | — | — |
| 1996-01-11 | $4.63 | $4.63 | 9,200 | — | — |
| 1996-01-10 | $4.69 | $4.69 | 61,200 | — | — |
| 1996-01-09 | $4.69 | $4.69 | 132,400 | — | — |
| 1996-01-08 | $4.75 | $4.75 | 11,200 | — | — |
| 1996-01-05 | $4.69 | $4.69 | 17,600 | — | — |
| 1996-01-04 | $4.63 | $4.63 | 25,000 | — | — |
| 1996-01-03 | $4.63 | $4.63 | 18,800 | — | — |
| 1996-01-02 | $4.63 | $4.63 | 9,800 | — | — |