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 | $5.84 | $26.20 | 37,600 | — | — |
| 1996-12-30 | $5.41 | $24.24 | 10,400 | — | — |
| 1996-12-27 | $5.66 | $25.36 | 9,600 | — | — |
| 1996-12-26 | $5.41 | $24.24 | 4,800 | — | — |
| 1996-12-24 | $5.63 | $25.22 | 8,000 | — | — |
| 1996-12-23 | $5.59 | $25.08 | 36,000 | — | — |
| 1996-12-20 | $5.33 | $23.89 | 35,200 | — | — |
| 1996-12-19 | $5.34 | $23.96 | 74,400 | — | — |
| 1996-12-18 | $5.25 | $23.54 | 32,000 | — | — |
| 1996-12-17 | $5.14 | $23.05 | 0 | — | — |
| 1996-12-16 | $5.14 | $23.05 | 13,600 | — | — |
| 1996-12-13 | $5.25 | $23.54 | 7,200 | — | — |
| 1996-12-12 | $5.09 | $22.84 | 68,000 | — | — |
| 1996-12-11 | $5.03 | $22.56 | 53,600 | — | — |
| 1996-12-10 | $5.16 | $23.12 | 22,400 | — | — |
| 1996-12-09 | $5.13 | $22.98 | 9,600 | — | — |
| 1996-12-06 | $5.03 | $22.56 | 12,000 | — | — |
| 1996-12-05 | $5.13 | $22.98 | 59,200 | — | — |
| 1996-12-04 | $5.17 | $23.19 | 48,800 | — | — |
| 1996-12-03 | $5.19 | $23.26 | 3,200 | — | — |
| 1996-12-02 | $5.06 | $22.70 | 66,400 | — | — |
| 1996-11-29 | $5.09 | $22.84 | 20,000 | — | — |
| 1996-11-27 | $4.98 | $22.35 | 17,600 | — | — |
| 1996-11-26 | $5.19 | $23.26 | 800 | — | — |
| 1996-11-25 | $5.02 | $22.49 | 19,200 | — | — |
| 1996-11-22 | $4.98 | $22.35 | 533,600 | — | — |
| 1996-11-21 | $4.98 | $22.35 | 8,800 | — | — |
| 1996-11-20 | $5.00 | $22.42 | 66,400 | — | — |
| 1996-11-19 | $5.06 | $22.70 | 4,000 | — | — |
| 1996-11-18 | $4.98 | $22.35 | 88,800 | — | — |
| 1996-11-15 | $5.08 | $22.77 | 4,000 | — | — |
| 1996-11-14 | $5.13 | $22.98 | 19,200 | — | — |
| 1996-11-13 | $5.19 | $23.26 | 13,600 | — | — |
| 1996-11-12 | $4.97 | $22.28 | 5,600 | — | — |
| 1996-11-11 | $5.13 | $22.98 | 20,800 | — | — |
| 1996-11-08 | $4.97 | $22.28 | 12,000 | — | — |
| 1996-11-07 | $5.13 | $22.98 | 13,600 | — | — |
| 1996-11-06 | $4.97 | $22.28 | 27,200 | — | — |
| 1996-11-05 | $5.13 | $22.91 | 17,600 | — | — |
| 1996-11-04 | $5.06 | $22.63 | 15,200 | — | — |
| 1996-11-01 | $4.97 | $22.21 | 31,200 | — | — |
| 1996-10-31 | $5.03 | $22.49 | 56,800 | — | — |
| 1996-10-30 | $4.94 | $22.07 | 3,200 | — | — |
| 1996-10-29 | $5.00 | $22.35 | 800 | — | — |
| 1996-10-28 | $4.94 | $22.07 | 11,200 | — | — |
| 1996-10-25 | $4.94 | $22.07 | 0 | — | — |
| 1996-10-24 | $4.94 | $22.07 | 10,400 | — | — |
| 1996-10-23 | $4.78 | $21.37 | 5,600 | — | — |
| 1996-10-22 | $4.84 | $21.65 | 39,200 | — | — |
| 1996-10-21 | $4.78 | $21.37 | 38,400 | — | — |
| 1996-10-18 | $4.63 | $20.67 | 8,800 | — | — |
| 1996-10-17 | $4.81 | $21.51 | 11,200 | — | — |
| 1996-10-16 | $4.75 | $21.23 | 56,800 | — | — |
| 1996-10-15 | $4.63 | $20.67 | 141,600 | — | — |
| 1996-10-14 | $4.63 | $20.67 | 189,600 | — | — |
| 1996-10-11 | $4.49 | $20.08 | 40,800 | — | — |
| 1996-10-10 | $4.63 | $20.67 | 160,800 | — | — |
| 1996-10-09 | $4.41 | $19.70 | 35,200 | — | — |
| 1996-10-08 | $4.56 | $20.39 | 31,200 | — | — |
| 1996-10-07 | $4.39 | $19.64 | 112,000 | — | — |
| 1996-10-04 | $4.50 | $20.12 | 13,600 | — | — |
| 1996-10-03 | $4.38 | $19.56 | 5,600 | — | — |
| 1996-10-02 | $4.53 | $20.25 | 46,400 | — | — |
| 1996-10-01 | $4.41 | $19.70 | 800 | — | — |
| 1996-09-30 | $4.22 | $18.86 | 5,600 | — | — |
| 1996-09-27 | $4.22 | $18.86 | 2,400 | — | — |
| 1996-09-26 | $4.27 | $19.07 | 2,400 | — | — |
| 1996-09-25 | $4.22 | $18.86 | 800 | — | — |
| 1996-09-24 | $4.31 | $19.28 | 36,800 | — | — |
| 1996-09-23 | $4.13 | $18.44 | 53,600 | — | — |
| 1996-09-20 | $4.19 | $18.72 | 13,600 | — | — |
| 1996-09-19 | $4.19 | $18.72 | 4,000 | — | — |
| 1996-09-18 | $4.19 | $18.72 | 4,000 | — | — |
| 1996-09-17 | $4.13 | $18.44 | 78,400 | — | — |
| 1996-09-16 | $4.06 | $18.16 | 60,000 | — | — |
| 1996-09-13 | $4.16 | $18.58 | 30,400 | — | — |
| 1996-09-12 | $4.13 | $18.44 | 7,200 | — | — |
| 1996-09-11 | $4.16 | $18.58 | 20,000 | — | — |
| 1996-09-10 | $4.19 | $18.72 | 4,000 | — | — |
| 1996-09-09 | $4.16 | $18.58 | 0 | — | — |
| 1996-09-06 | $4.16 | $18.58 | 16,800 | — | — |
| 1996-09-05 | $4.00 | $17.88 | 71,200 | — | — |
| 1996-09-04 | $4.13 | $18.44 | 22,400 | — | — |
| 1996-09-03 | $4.19 | $18.72 | 3,200 | — | — |
| 1996-08-30 | $4.11 | $18.37 | 9,600 | — | — |
| 1996-08-29 | $4.06 | $18.16 | 15,200 | — | — |
| 1996-08-28 | $4.06 | $18.16 | 84,800 | — | — |
| 1996-08-27 | $4.17 | $18.65 | 42,400 | — | — |
| 1996-08-26 | $4.00 | $17.88 | 58,400 | — | — |
| 1996-08-23 | $4.13 | $18.44 | 6,400 | — | — |
| 1996-08-22 | $4.00 | $17.88 | 35,200 | — | — |
| 1996-08-21 | $4.00 | $17.88 | 5,600 | — | — |
| 1996-08-20 | $4.09 | $18.30 | 0 | — | — |
| 1996-08-19 | $4.09 | $18.30 | 8,000 | — | — |
| 1996-08-16 | $4.05 | $18.09 | 32,000 | — | — |
| 1996-08-15 | $4.08 | $18.23 | 0 | — | — |
| 1996-08-14 | $4.08 | $18.23 | 0 | — | — |
| 1996-08-13 | $4.08 | $18.23 | 21,600 | — | — |
| 1996-08-12 | $4.09 | $18.30 | 97,600 | — | — |
| 1996-08-09 | $4.09 | $18.30 | 44,000 | — | — |
| 1996-08-08 | $4.09 | $18.30 | 1,600 | — | — |
| 1996-08-07 | $3.94 | $17.60 | 4,000 | — | — |
| 1996-08-06 | $4.02 | $17.88 | 58,400 | — | — |
| 1996-08-05 | $4.09 | $18.23 | 25,600 | — | — |
| 1996-08-02 | $3.94 | $17.53 | 1,600 | — | — |
| 1996-08-01 | $3.94 | $17.53 | 34,400 | — | — |
| 1996-07-31 | $4.09 | $18.23 | 800 | — | — |
| 1996-07-30 | $4.06 | $18.09 | 10,400 | — | — |
| 1996-07-29 | $3.94 | $17.53 | 6,400 | — | — |
| 1996-07-26 | $4.06 | $18.09 | 50,400 | — | — |
| 1996-07-25 | $4.09 | $18.23 | 305,600 | — | — |
| 1996-07-24 | $3.84 | $17.12 | 171,200 | — | — |
| 1996-07-23 | $3.84 | $17.12 | 212,800 | — | — |
| 1996-07-22 | $4.06 | $18.09 | 28,800 | — | — |
| 1996-07-19 | $3.97 | $17.67 | 5,600 | — | — |
| 1996-07-18 | $4.08 | $18.16 | 10,400 | — | — |
| 1996-07-17 | $4.06 | $18.09 | 144,000 | — | — |
| 1996-07-16 | $4.03 | $17.95 | 45,600 | — | — |
| 1996-07-15 | $4.06 | $18.09 | 15,200 | — | — |
| 1996-07-12 | $4.25 | $18.93 | 20,800 | — | — |
| 1996-07-11 | $4.06 | $18.09 | 2,400 | — | — |
| 1996-07-10 | $4.13 | $18.37 | 124,800 | — | — |
| 1996-07-09 | $4.31 | $19.20 | 65,600 | — | — |
| 1996-07-08 | $4.44 | $19.76 | 17,600 | — | — |
| 1996-07-05 | $4.34 | $19.34 | 5,600 | — | — |
| 1996-07-03 | $4.38 | $19.48 | 242,400 | — | — |
| 1996-07-02 | $4.45 | $19.83 | 65,600 | — | — |
| 1996-07-01 | $4.44 | $19.76 | 30,400 | — | — |
| 1996-06-28 | $4.38 | $19.48 | 19,200 | — | — |
| 1996-06-27 | $4.38 | $19.48 | 800 | — | — |
| 1996-06-26 | $4.47 | $19.90 | 14,400 | — | — |
| 1996-06-25 | $4.56 | $20.32 | 3,200 | — | — |
| 1996-06-24 | $4.38 | $19.48 | 6,400 | — | — |
| 1996-06-21 | $4.39 | $19.55 | 64,000 | — | — |
| 1996-06-20 | $4.44 | $19.76 | 128,800 | — | — |
| 1996-06-19 | $4.38 | $19.48 | 3,200 | — | — |
| 1996-06-18 | $4.50 | $20.04 | 20,000 | — | — |
| 1996-06-17 | $4.38 | $19.48 | 20,800 | — | — |
| 1996-06-14 | $4.50 | $20.04 | 19,200 | — | — |
| 1996-06-13 | $4.50 | $20.04 | 8,800 | — | — |
| 1996-06-12 | $4.44 | $19.76 | 30,400 | — | — |
| 1996-06-11 | $4.38 | $19.48 | 17,600 | — | — |
| 1996-06-10 | $4.56 | $20.32 | 0 | — | — |
| 1996-06-07 | $4.56 | $20.32 | 23,200 | — | — |
| 1996-06-06 | $4.38 | $19.48 | 0 | — | — |
| 1996-06-05 | $4.38 | $19.48 | 108,800 | — | — |
| 1996-06-04 | $4.63 | $20.60 | 44,000 | — | — |
| 1996-06-03 | $4.41 | $19.62 | 64,800 | — | — |
| 1996-05-31 | $4.53 | $20.18 | 13,600 | — | — |
| 1996-05-30 | $4.53 | $20.18 | 44,000 | — | — |
| 1996-05-29 | $4.50 | $20.04 | 0 | — | — |
| 1996-05-28 | $4.50 | $20.04 | 5,600 | — | — |
| 1996-05-24 | $4.41 | $19.62 | 1,600 | — | — |
| 1996-05-23 | $4.45 | $19.83 | 12,800 | — | — |
| 1996-05-22 | $4.48 | $19.97 | 67,200 | — | — |
| 1996-05-21 | $4.53 | $20.18 | 4,000 | — | — |
| 1996-05-20 | $4.44 | $19.76 | 4,000 | — | — |
| 1996-05-17 | $4.63 | $20.60 | 800 | — | — |
| 1996-05-16 | $4.48 | $19.97 | 0 | — | — |
| 1996-05-15 | $4.48 | $19.97 | 39,200 | — | — |
| 1996-05-14 | $4.63 | $20.60 | 38,400 | — | — |
| 1996-05-13 | $4.50 | $20.04 | 5,600 | — | — |
| 1996-05-10 | $4.50 | $20.04 | 4,800 | — | — |
| 1996-05-09 | $4.63 | $20.60 | 8,000 | — | — |
| 1996-05-08 | $4.63 | $20.60 | 800 | — | — |
| 1996-05-07 | $4.44 | $19.69 | 800 | — | — |
| 1996-05-06 | $4.63 | $20.53 | 800 | — | — |
| 1996-05-03 | $4.59 | $20.39 | 6,400 | — | — |
| 1996-05-02 | $4.48 | $19.90 | 13,600 | — | — |
| 1996-05-01 | $4.50 | $19.97 | 15,200 | — | — |
| 1996-04-30 | $4.47 | $19.83 | 92,800 | — | — |
| 1996-04-29 | $4.44 | $19.69 | 4,800 | — | — |
| 1996-04-26 | $4.63 | $20.53 | 1,600 | — | — |
| 1996-04-25 | $4.50 | $19.97 | 4,800 | — | — |
| 1996-04-24 | $4.44 | $19.69 | 800 | — | — |
| 1996-04-23 | $4.44 | $19.69 | 8,800 | — | — |
| 1996-04-22 | $4.56 | $20.25 | 9,600 | — | — |
| 1996-04-19 | $4.50 | $19.97 | 17,600 | — | — |
| 1996-04-18 | $4.63 | $20.53 | 4,000 | — | — |
| 1996-04-17 | $4.60 | $20.42 | 6,400 | — | — |
| 1996-04-16 | $4.56 | $20.25 | 14,400 | — | — |
| 1996-04-15 | $4.41 | $19.56 | 49,600 | — | — |
| 1996-04-12 | $4.63 | $20.53 | 14,400 | — | — |
| 1996-04-11 | $4.63 | $20.53 | 12,000 | — | — |
| 1996-04-10 | $4.63 | $20.53 | 24,800 | — | — |
| 1996-04-09 | $4.50 | $19.97 | 63,200 | — | — |
| 1996-04-08 | $4.44 | $19.69 | 20,000 | — | — |
| 1996-04-04 | $4.56 | $20.25 | 20,000 | — | — |
| 1996-04-03 | $4.50 | $19.97 | 4,800 | — | — |
| 1996-04-02 | $4.50 | $19.97 | 1,600 | — | — |
| 1996-04-01 | $4.50 | $19.97 | 0 | — | — |
| 1996-03-29 | $4.50 | $19.97 | 7,200 | — | — |
| 1996-03-28 | $4.50 | $19.97 | 0 | — | — |
| 1996-03-27 | $4.50 | $19.97 | 1,600 | — | — |
| 1996-03-26 | $4.41 | $19.56 | 12,000 | — | — |
| 1996-03-25 | $4.47 | $19.83 | 0 | — | — |
| 1996-03-22 | $4.47 | $19.83 | 8,800 | — | — |
| 1996-03-21 | $4.47 | $19.83 | 0 | — | — |
| 1996-03-20 | $4.47 | $19.83 | 30,400 | — | — |
| 1996-03-19 | $4.63 | $20.53 | 1,600 | — | — |
| 1996-03-18 | $4.50 | $19.97 | 24,000 | — | — |
| 1996-03-15 | $4.38 | $19.42 | 83,200 | — | — |
| 1996-03-14 | $4.34 | $19.28 | 800 | — | — |
| 1996-03-13 | $4.38 | $19.42 | 13,600 | — | — |
| 1996-03-12 | $4.34 | $19.28 | 3,200 | — | — |
| 1996-03-11 | $4.34 | $19.28 | 16,000 | — | — |
| 1996-03-08 | $4.45 | $19.76 | 85,600 | — | — |
| 1996-03-07 | $4.69 | $20.80 | 0 | — | — |
| 1996-03-06 | $4.69 | $20.80 | 45,600 | — | — |
| 1996-03-05 | $4.56 | $20.25 | 34,400 | — | — |
| 1996-03-04 | $4.53 | $20.11 | 9,600 | — | — |
| 1996-03-01 | $4.47 | $19.83 | 51,200 | — | — |
| 1996-02-29 | $4.63 | $20.53 | 4,800 | — | — |
| 1996-02-28 | $4.69 | $20.80 | 10,400 | — | — |
| 1996-02-27 | $4.56 | $20.25 | 193,600 | — | — |
| 1996-02-26 | $4.69 | $20.80 | 46,400 | — | — |
| 1996-02-23 | $4.63 | $20.53 | 32,000 | — | — |
| 1996-02-22 | $4.63 | $20.53 | 21,600 | — | — |
| 1996-02-21 | $4.75 | $21.08 | 25,600 | — | — |
| 1996-02-20 | $4.75 | $21.08 | 14,400 | — | — |
| 1996-02-16 | $4.75 | $21.08 | 36,000 | — | — |
| 1996-02-15 | $4.63 | $20.53 | 10,400 | — | — |
| 1996-02-14 | $4.78 | $21.22 | 64,000 | — | — |
| 1996-02-13 | $4.44 | $19.69 | 57,600 | — | — |
| 1996-02-12 | $4.63 | $20.53 | 44,000 | — | — |
| 1996-02-09 | $4.50 | $19.97 | 60,000 | — | — |
| 1996-02-08 | $4.41 | $19.56 | 4,000 | — | — |
| 1996-02-07 | $4.52 | $20.04 | 12,800 | — | — |
| 1996-02-06 | $4.63 | $20.47 | 12,000 | — | — |
| 1996-02-05 | $4.44 | $19.64 | 21,600 | — | — |
| 1996-02-02 | $4.59 | $20.33 | 48,000 | — | — |
| 1996-02-01 | $4.50 | $19.92 | 133,600 | — | — |
| 1996-01-31 | $4.22 | $18.67 | 3,200 | — | — |
| 1996-01-30 | $4.44 | $19.64 | 21,600 | — | — |
| 1996-01-29 | $4.44 | $19.64 | 16,800 | — | — |
| 1996-01-26 | $4.22 | $18.67 | 0 | — | — |
| 1996-01-25 | $4.22 | $18.67 | 8,800 | — | — |
| 1996-01-24 | $4.44 | $19.64 | 0 | — | — |
| 1996-01-23 | $4.44 | $19.64 | 16,000 | — | — |
| 1996-01-22 | $4.41 | $19.50 | 72,000 | — | — |
| 1996-01-19 | $4.19 | $18.53 | 4,800 | — | — |
| 1996-01-18 | $4.00 | $17.71 | 46,400 | — | — |
| 1996-01-17 | $4.16 | $18.40 | 86,400 | — | — |
| 1996-01-16 | $3.94 | $17.43 | 16,000 | — | — |
| 1996-01-15 | $4.16 | $18.40 | 14,400 | — | — |
| 1996-01-12 | $4.11 | $18.19 | 12,800 | — | — |
| 1996-01-11 | $3.94 | $17.43 | 30,400 | — | — |
| 1996-01-10 | $4.13 | $18.26 | 24,800 | — | — |
| 1996-01-09 | $4.16 | $18.40 | 49,600 | — | — |
| 1996-01-08 | $4.13 | $18.26 | 4,800 | — | — |
| 1996-01-05 | $4.13 | $18.26 | 12,000 | — | — |
| 1996-01-04 | $3.94 | $17.43 | 3,200 | — | — |
| 1996-01-03 | $3.91 | $17.29 | 0 | — | — |
| 1996-01-02 | $3.91 | $17.29 | 49,600 | — | — |