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
- 1980-06-18 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 | $8.00 | $8.16 | 30,900 | — | — |
| 1996-12-30 | $8.42 | $8.58 | 66,750 | — | — |
| 1996-12-27 | $7.92 | $8.07 | 33,750 | — | — |
| 1996-12-26 | $7.33 | $7.48 | 13,050 | — | — |
| 1996-12-24 | $7.00 | $7.14 | 8,550 | — | — |
| 1996-12-23 | $7.33 | $7.48 | 33,450 | — | — |
| 1996-12-20 | $7.00 | $7.14 | 38,850 | — | — |
| 1996-12-19 | $6.83 | $6.97 | 2,850 | — | — |
| 1996-12-18 | $6.83 | $6.97 | 5,100 | — | — |
| 1996-12-17 | $6.83 | $6.97 | 19,800 | — | — |
| 1996-12-16 | $6.58 | $6.71 | 10,200 | — | — |
| 1996-12-13 | $6.83 | $6.97 | 14,100 | — | — |
| 1996-12-12 | $7.00 | $7.14 | 2,550 | — | — |
| 1996-12-11 | $7.17 | $7.31 | 26,700 | — | — |
| 1996-12-10 | $7.25 | $7.39 | 33,150 | — | — |
| 1996-12-09 | $7.08 | $7.22 | 46,200 | — | — |
| 1996-12-06 | $6.83 | $6.97 | 3,000 | — | — |
| 1996-12-05 | $7.08 | $7.22 | 31,500 | — | — |
| 1996-12-04 | $6.92 | $7.05 | 16,500 | — | — |
| 1996-12-03 | $7.00 | $7.14 | 35,250 | — | — |
| 1996-12-02 | $6.83 | $6.97 | 44,400 | — | — |
| 1996-11-29 | $6.83 | $6.97 | 8,250 | — | — |
| 1996-11-27 | $6.83 | $6.97 | 16,950 | — | — |
| 1996-11-26 | $6.67 | $6.80 | 0 | — | — |
| 1996-11-25 | $6.67 | $6.80 | 1,950 | — | — |
| 1996-11-22 | $6.75 | $6.88 | 18,450 | — | — |
| 1996-11-21 | $6.50 | $6.63 | 4,500 | — | — |
| 1996-11-20 | $6.50 | $6.63 | 9,450 | — | — |
| 1996-11-19 | $6.67 | $6.80 | 52,350 | — | — |
| 1996-11-18 | $6.08 | $6.20 | 4,500 | — | — |
| 1996-11-15 | $6.17 | $6.29 | 37,950 | — | — |
| 1996-11-14 | $5.92 | $6.03 | 1,500 | — | — |
| 1996-11-13 | $6.00 | $6.12 | 17,850 | — | — |
| 1996-11-12 | $5.96 | $6.08 | 4,950 | — | — |
| 1996-11-11 | $6.04 | $6.16 | 16,950 | — | — |
| 1996-11-08 | $5.83 | $5.95 | 10,200 | — | — |
| 1996-11-07 | $5.88 | $5.99 | 8,850 | — | — |
| 1996-11-06 | $6.13 | $6.25 | 21,000 | — | — |
| 1996-11-05 | $6.08 | $6.20 | 450 | — | — |
| 1996-11-04 | $5.96 | $6.08 | 29,550 | — | — |
| 1996-11-01 | $6.08 | $6.20 | 13,200 | — | — |
| 1996-10-31 | $6.17 | $6.29 | 6,150 | — | — |
| 1996-10-30 | $6.42 | $6.54 | 5,700 | — | — |
| 1996-10-29 | $6.33 | $6.46 | 7,650 | — | — |
| 1996-10-28 | $6.50 | $6.63 | 10,950 | — | — |
| 1996-10-25 | $6.54 | $6.67 | 4,800 | — | — |
| 1996-10-24 | $6.46 | $6.59 | 3,750 | — | — |
| 1996-10-23 | $6.42 | $6.54 | 4,650 | — | — |
| 1996-10-22 | $6.50 | $6.63 | 3,300 | — | — |
| 1996-10-21 | $6.50 | $6.63 | 3,900 | — | — |
| 1996-10-18 | $6.63 | $6.76 | 4,350 | — | — |
| 1996-10-17 | $6.67 | $6.80 | 81,000 | — | — |
| 1996-10-16 | $6.58 | $6.71 | 15,900 | — | — |
| 1996-10-15 | $6.42 | $6.54 | 21,600 | — | — |
| 1996-10-14 | $6.25 | $6.37 | 15,300 | — | — |
| 1996-10-11 | $6.25 | $6.37 | 14,700 | — | — |
| 1996-10-10 | $6.00 | $6.12 | 27,750 | — | — |
| 1996-10-09 | $5.83 | $5.95 | 1,500 | — | — |
| 1996-10-08 | $5.83 | $5.95 | 8,850 | — | — |
| 1996-10-07 | $6.00 | $6.12 | 6,150 | — | — |
| 1996-10-04 | $6.00 | $6.12 | 10,050 | — | — |
| 1996-10-03 | $6.13 | $6.25 | 13,800 | — | — |
| 1996-10-02 | $6.21 | $6.33 | 17,250 | — | — |
| 1996-10-01 | $6.33 | $6.46 | 10,650 | — | — |
| 1996-09-30 | $6.50 | $6.63 | 7,350 | — | — |
| 1996-09-27 | $6.42 | $6.54 | 4,200 | — | — |
| 1996-09-26 | $6.46 | $6.59 | 24,600 | — | — |
| 1996-09-25 | $6.67 | $6.80 | 68,250 | — | — |
| 1996-09-24 | $6.58 | $6.71 | 22,200 | — | — |
| 1996-09-23 | $6.83 | $6.97 | 42,150 | — | — |
| 1996-09-20 | $6.33 | $6.46 | 44,700 | — | — |
| 1996-09-19 | $6.13 | $6.25 | 5,550 | — | — |
| 1996-09-18 | $5.92 | $6.03 | 37,500 | — | — |
| 1996-09-17 | $5.92 | $6.03 | 17,700 | — | — |
| 1996-09-16 | $6.08 | $6.20 | 23,400 | — | — |
| 1996-09-13 | $6.25 | $6.37 | 43,650 | — | — |
| 1996-09-12 | $6.42 | $6.54 | 59,700 | — | — |
| 1996-09-11 | $6.17 | $6.29 | 25,350 | — | — |
| 1996-09-10 | $6.21 | $6.33 | 21,750 | — | — |
| 1996-09-09 | $6.33 | $6.46 | 90,750 | — | — |
| 1996-09-06 | $6.08 | $6.20 | 43,050 | — | — |
| 1996-09-05 | $6.00 | $6.12 | 50,400 | — | — |
| 1996-09-04 | $5.75 | $5.86 | 11,550 | — | — |
| 1996-09-03 | $5.67 | $5.78 | 4,050 | — | — |
| 1996-08-30 | $5.58 | $5.69 | 3,600 | — | — |
| 1996-08-29 | $5.58 | $5.69 | 14,250 | — | — |
| 1996-08-28 | $5.58 | $5.69 | 42,300 | — | — |
| 1996-08-27 | $5.50 | $5.61 | 35,250 | — | — |
| 1996-08-26 | $5.08 | $5.18 | 3,900 | — | — |
| 1996-08-23 | $4.92 | $5.01 | 21,150 | — | — |
| 1996-08-22 | $5.08 | $5.18 | 4,950 | — | — |
| 1996-08-21 | $5.04 | $5.14 | 300 | — | — |
| 1996-08-20 | $5.13 | $5.23 | 3,900 | — | — |
| 1996-08-19 | $5.13 | $5.23 | 3,000 | — | — |
| 1996-08-16 | $5.13 | $5.23 | 4,350 | — | — |
| 1996-08-15 | $4.92 | $5.01 | 1,050 | — | — |
| 1996-08-14 | $4.92 | $5.01 | 14,550 | — | — |
| 1996-08-13 | $5.00 | $5.10 | 1,950 | — | — |
| 1996-08-12 | $4.88 | $4.97 | 300 | — | — |
| 1996-08-09 | $4.88 | $4.97 | 7,800 | — | — |
| 1996-08-08 | $5.08 | $5.18 | 17,250 | — | — |
| 1996-08-07 | $4.83 | $4.93 | 1,950 | — | — |
| 1996-08-06 | $4.83 | $4.93 | 12,900 | — | — |
| 1996-08-05 | $4.83 | $4.93 | 7,800 | — | — |
| 1996-08-02 | $4.75 | $4.84 | 14,400 | — | — |
| 1996-08-01 | $4.58 | $4.67 | 12,000 | — | — |
| 1996-07-31 | $4.58 | $4.67 | 900 | — | — |
| 1996-07-30 | $4.71 | $4.80 | 12,600 | — | — |
| 1996-07-29 | $4.50 | $4.59 | 750 | — | — |
| 1996-07-26 | $4.50 | $4.59 | 2,100 | — | — |
| 1996-07-25 | $4.42 | $4.50 | 1,050 | — | — |
| 1996-07-24 | $4.38 | $4.46 | 10,200 | — | — |
| 1996-07-23 | $4.42 | $4.50 | 20,550 | — | — |
| 1996-07-22 | $4.83 | $4.93 | 0 | — | — |
| 1996-07-19 | $4.83 | $4.93 | 0 | — | — |
| 1996-07-18 | $4.83 | $4.93 | 14,550 | — | — |
| 1996-07-17 | $4.75 | $4.84 | 14,250 | — | — |
| 1996-07-16 | $4.50 | $4.59 | 23,550 | — | — |
| 1996-07-15 | $4.50 | $4.59 | 11,550 | — | — |
| 1996-07-12 | $4.67 | $4.76 | 1,050 | — | — |
| 1996-07-11 | $4.54 | $4.63 | 19,500 | — | — |
| 1996-07-10 | $4.75 | $4.84 | 34,800 | — | — |
| 1996-07-09 | $5.08 | $5.18 | 10,800 | — | — |
| 1996-07-08 | $5.04 | $5.14 | 1,650 | — | — |
| 1996-07-05 | $5.17 | $5.27 | 15,300 | — | — |
| 1996-07-03 | $5.21 | $5.31 | 13,650 | — | — |
| 1996-07-02 | $5.29 | $5.40 | 10,950 | — | — |
| 1996-07-01 | $5.33 | $5.44 | 4,200 | — | — |
| 1996-06-28 | $5.42 | $5.52 | 29,400 | — | — |
| 1996-06-27 | $5.33 | $5.44 | 35,850 | — | — |
| 1996-06-26 | $5.17 | $5.27 | 88,950 | — | — |
| 1996-06-25 | $5.25 | $5.35 | 63,300 | — | — |
| 1996-06-24 | $5.96 | $6.08 | 52,050 | — | — |
| 1996-06-21 | $5.42 | $5.52 | 34,950 | — | — |
| 1996-06-20 | $4.92 | $5.01 | 6,900 | — | — |
| 1996-06-19 | $5.00 | $5.10 | 37,650 | — | — |
| 1996-06-18 | $5.08 | $5.18 | 24,750 | — | — |
| 1996-06-17 | $5.50 | $5.61 | 89,250 | — | — |
| 1996-06-14 | $5.21 | $5.31 | 25,050 | — | — |
| 1996-06-13 | $4.88 | $4.97 | 1,500 | — | — |
| 1996-06-12 | $4.96 | $5.06 | 22,050 | — | — |
| 1996-06-11 | $5.00 | $5.10 | 20,700 | — | — |
| 1996-06-10 | $4.71 | $4.80 | 1,800 | — | — |
| 1996-06-07 | $4.58 | $4.67 | 6,600 | — | — |
| 1996-06-06 | $4.50 | $4.59 | 6,150 | — | — |
| 1996-06-05 | $4.67 | $4.76 | 11,250 | — | — |
| 1996-06-04 | $4.83 | $4.93 | 20,250 | — | — |
| 1996-06-03 | $4.83 | $4.93 | 15,000 | — | — |
| 1996-05-31 | $5.17 | $5.27 | 18,600 | — | — |
| 1996-05-30 | $4.83 | $4.93 | 8,850 | — | — |
| 1996-05-29 | $4.75 | $4.84 | 1,650 | — | — |
| 1996-05-28 | $4.83 | $4.93 | 23,700 | — | — |
| 1996-05-24 | $4.83 | $4.93 | 14,100 | — | — |
| 1996-05-23 | $4.71 | $4.80 | 1,650 | — | — |
| 1996-05-22 | $4.75 | $4.84 | 19,650 | — | — |
| 1996-05-21 | $4.50 | $4.59 | 15,000 | — | — |
| 1996-05-20 | $4.42 | $4.50 | 11,400 | — | — |
| 1996-05-17 | $4.63 | $4.72 | 15,000 | — | — |
| 1996-05-16 | $4.75 | $4.84 | 24,900 | — | — |
| 1996-05-15 | $5.00 | $5.10 | 159,600 | — | — |
| 1996-05-14 | $4.42 | $4.50 | 43,500 | — | — |
| 1996-05-13 | $3.96 | $4.04 | 12,750 | — | — |
| 1996-05-10 | $3.92 | $3.99 | 25,650 | — | — |
| 1996-05-09 | $3.83 | $3.91 | 70,500 | — | — |
| 1996-05-08 | $3.96 | $4.04 | 44,400 | — | — |
| 1996-05-07 | $4.00 | $4.08 | 43,650 | — | — |
| 1996-05-06 | $3.83 | $3.91 | 12,900 | — | — |
| 1996-05-03 | $3.83 | $3.91 | 32,400 | — | — |
| 1996-05-02 | $3.79 | $3.87 | 46,500 | — | — |
| 1996-05-01 | $3.33 | $3.40 | 33,300 | — | — |
| 1996-04-30 | $3.33 | $3.40 | 6,300 | — | — |
| 1996-04-29 | $3.33 | $3.40 | 39,900 | — | — |
| 1996-04-26 | $3.25 | $3.31 | 75,750 | — | — |
| 1996-04-25 | $3.33 | $3.40 | 19,500 | — | — |
| 1996-04-24 | $3.63 | $3.70 | 17,850 | — | — |
| 1996-04-23 | $3.63 | $3.70 | 10,200 | — | — |
| 1996-04-22 | $3.58 | $3.65 | 3,300 | — | — |
| 1996-04-19 | $3.58 | $3.65 | 9,750 | — | — |
| 1996-04-18 | $3.63 | $3.70 | 12,150 | — | — |
| 1996-04-17 | $3.54 | $3.61 | 5,250 | — | — |
| 1996-04-16 | $3.42 | $3.48 | 21,450 | — | — |
| 1996-04-15 | $3.58 | $3.65 | 3,150 | — | — |
| 1996-04-12 | $3.67 | $3.74 | 16,950 | — | — |
| 1996-04-11 | $3.63 | $3.70 | 1,350 | — | — |
| 1996-04-10 | $3.71 | $3.78 | 6,600 | — | — |
| 1996-04-09 | $3.83 | $3.91 | 0 | — | — |
| 1996-04-08 | $3.83 | $3.91 | 1,500 | — | — |
| 1996-04-04 | $3.83 | $3.91 | 5,250 | — | — |
| 1996-04-03 | $3.88 | $3.95 | 750 | — | — |
| 1996-04-02 | $4.00 | $4.08 | 4,800 | — | — |
| 1996-04-01 | $3.83 | $3.91 | 3,450 | — | — |
| 1996-03-29 | $3.92 | $3.99 | 12,000 | — | — |
| 1996-03-28 | $3.83 | $3.91 | 3,750 | — | — |
| 1996-03-27 | $3.83 | $3.91 | 2,700 | — | — |
| 1996-03-26 | $3.92 | $3.99 | 3,150 | — | — |
| 1996-03-25 | $3.83 | $3.91 | 10,200 | — | — |
| 1996-03-22 | $3.83 | $3.91 | 3,000 | — | — |
| 1996-03-21 | $3.92 | $3.99 | 18,150 | — | — |
| 1996-03-20 | $4.00 | $4.08 | 10,800 | — | — |
| 1996-03-19 | $3.67 | $3.74 | 31,200 | — | — |
| 1996-03-18 | $3.92 | $3.99 | 17,700 | — | — |
| 1996-03-15 | $4.13 | $4.21 | 3,750 | — | — |
| 1996-03-14 | $4.25 | $4.33 | 3,750 | — | — |
| 1996-03-13 | $4.33 | $4.42 | 9,150 | — | — |
| 1996-03-12 | $4.17 | $4.25 | 13,800 | — | — |
| 1996-03-11 | $4.25 | $4.33 | 2,850 | — | — |
| 1996-03-08 | $4.33 | $4.42 | 26,400 | — | — |
| 1996-03-07 | $4.33 | $4.42 | 8,250 | — | — |
| 1996-03-06 | $4.75 | $4.84 | 7,800 | — | — |
| 1996-03-05 | $4.58 | $4.67 | 25,350 | — | — |
| 1996-03-04 | $4.38 | $4.46 | 54,000 | — | — |
| 1996-03-01 | $5.08 | $5.18 | 1,500 | — | — |
| 1996-02-29 | $5.21 | $5.31 | 3,900 | — | — |
| 1996-02-28 | $5.29 | $5.40 | 8,250 | — | — |
| 1996-02-27 | $5.33 | $5.44 | 15,450 | — | — |
| 1996-02-26 | $5.42 | $5.52 | 7,350 | — | — |
| 1996-02-23 | $5.33 | $5.44 | 12,750 | — | — |
| 1996-02-22 | $5.42 | $5.52 | 52,800 | — | — |
| 1996-02-21 | $5.25 | $5.35 | 3,150 | — | — |
| 1996-02-20 | $5.17 | $5.27 | 12,000 | — | — |
| 1996-02-16 | $5.50 | $5.61 | 13,350 | — | — |
| 1996-02-15 | $5.42 | $5.52 | 27,000 | — | — |
| 1996-02-14 | $5.58 | $5.69 | 102,000 | — | — |
| 1996-02-13 | $4.83 | $4.93 | 55,350 | — | — |
| 1996-02-12 | $4.50 | $4.59 | 33,000 | — | — |
| 1996-02-09 | $4.25 | $4.33 | 1,500 | — | — |
| 1996-02-08 | $4.33 | $4.42 | 3,000 | — | — |
| 1996-02-07 | $4.33 | $4.42 | 15,600 | — | — |
| 1996-02-06 | $4.50 | $4.59 | 19,200 | — | — |
| 1996-02-05 | $4.54 | $4.63 | 30,300 | — | — |
| 1996-02-02 | $4.08 | $4.16 | 37,800 | — | — |
| 1996-02-01 | $4.00 | $4.08 | 9,000 | — | — |
| 1996-01-31 | $3.54 | $3.61 | 7,350 | — | — |
| 1996-01-30 | $3.83 | $3.91 | 22,050 | — | — |
| 1996-01-29 | $3.38 | $3.44 | 4,200 | — | — |
| 1996-01-26 | $3.38 | $3.44 | 12,000 | — | — |
| 1996-01-25 | $3.33 | $3.40 | 2,400 | — | — |
| 1996-01-24 | $3.42 | $3.48 | 28,950 | — | — |
| 1996-01-23 | $3.58 | $3.65 | 1,800 | — | — |
| 1996-01-22 | $3.67 | $3.74 | 15,900 | — | — |
| 1996-01-19 | $3.75 | $3.82 | 22,800 | — | — |
| 1996-01-18 | $3.63 | $3.70 | 3,000 | — | — |
| 1996-01-17 | $3.58 | $3.65 | 8,700 | — | — |
| 1996-01-16 | $3.50 | $3.57 | 4,800 | — | — |
| 1996-01-15 | $3.63 | $3.70 | 3,000 | — | — |
| 1996-01-12 | $3.50 | $3.57 | 3,300 | — | — |
| 1996-01-11 | $3.58 | $3.65 | 900 | — | — |
| 1996-01-10 | $3.67 | $3.74 | 2,400 | — | — |
| 1996-01-09 | $3.83 | $3.91 | 10,350 | — | — |
| 1996-01-08 | $3.96 | $4.04 | 5,400 | — | — |
| 1996-01-05 | $4.08 | $4.16 | 9,300 | — | — |
| 1996-01-04 | $4.00 | $4.08 | 8,550 | — | — |
| 1996-01-03 | $4.04 | $4.12 | 11,100 | — | — |
| 1996-01-02 | $4.17 | $4.25 | 4,950 | — | — |