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 | $5.63 | $5.80 | 518,400 | — | — |
| 1996-12-30 | $5.75 | $5.93 | 593,400 | — | — |
| 1996-12-27 | $5.63 | $5.80 | 226,000 | — | — |
| 1996-12-26 | $5.75 | $5.93 | 268,500 | — | — |
| 1996-12-24 | $5.75 | $5.93 | 269,700 | — | — |
| 1996-12-23 | $5.75 | $5.93 | 386,500 | — | — |
| 1996-12-20 | $5.63 | $5.80 | 336,300 | — | — |
| 1996-12-19 | $5.75 | $5.93 | 91,300 | — | — |
| 1996-12-18 | $5.75 | $5.93 | 196,000 | — | — |
| 1996-12-17 | $5.88 | $6.06 | 327,400 | — | — |
| 1996-12-16 | $5.75 | $5.93 | 186,600 | — | — |
| 1996-12-13 | $5.75 | $5.93 | 161,700 | — | — |
| 1996-12-12 | $6.00 | $6.19 | 219,200 | — | — |
| 1996-12-11 | $5.88 | $6.06 | 269,500 | — | — |
| 1996-12-10 | $6.13 | $6.32 | 413,300 | — | — |
| 1996-12-09 | $6.00 | $6.19 | 248,900 | — | — |
| 1996-12-06 | $6.13 | $6.32 | 144,400 | — | — |
| 1996-12-05 | $6.13 | $6.32 | 1,120,600 | — | — |
| 1996-12-04 | $6.00 | $6.19 | 215,200 | — | — |
| 1996-12-03 | $5.88 | $6.06 | 464,900 | — | — |
| 1996-12-02 | $5.88 | $6.06 | 327,300 | — | — |
| 1996-11-29 | $5.88 | $6.06 | 222,400 | — | — |
| 1996-11-27 | $5.63 | $5.80 | 336,100 | — | — |
| 1996-11-26 | $5.63 | $5.80 | 234,100 | — | — |
| 1996-11-25 | $5.88 | $6.06 | 271,600 | — | — |
| 1996-11-22 | $5.63 | $5.80 | 323,500 | — | — |
| 1996-11-21 | $5.88 | $6.06 | 519,300 | — | — |
| 1996-11-20 | $5.88 | $6.06 | 476,900 | — | — |
| 1996-11-19 | $5.88 | $6.06 | 448,700 | — | — |
| 1996-11-18 | $6.00 | $6.19 | 430,400 | — | — |
| 1996-11-15 | $6.25 | $6.45 | 338,400 | — | — |
| 1996-11-14 | $6.25 | $6.45 | 104,200 | — | — |
| 1996-11-13 | $6.38 | $6.58 | 473,700 | — | — |
| 1996-11-12 | $6.38 | $6.58 | 371,700 | — | — |
| 1996-11-11 | $6.25 | $6.45 | 210,600 | — | — |
| 1996-11-08 | $6.00 | $6.19 | 398,600 | — | — |
| 1996-11-07 | $6.00 | $6.19 | 308,500 | — | — |
| 1996-11-06 | $5.63 | $5.80 | 216,700 | — | — |
| 1996-11-05 | $5.75 | $5.93 | 256,100 | — | — |
| 1996-11-04 | $6.00 | $6.19 | 427,200 | — | — |
| 1996-11-01 | $5.88 | $6.06 | 256,400 | — | — |
| 1996-10-31 | $5.75 | $5.93 | 278,400 | — | — |
| 1996-10-30 | $5.75 | $5.93 | 376,500 | — | — |
| 1996-10-29 | $5.75 | $5.93 | 252,200 | — | — |
| 1996-10-28 | $5.88 | $6.06 | 143,800 | — | — |
| 1996-10-25 | $5.88 | $6.06 | 212,500 | — | — |
| 1996-10-24 | $6.00 | $6.19 | 130,800 | — | — |
| 1996-10-23 | $6.00 | $6.19 | 305,100 | — | — |
| 1996-10-22 | $6.13 | $6.32 | 428,500 | — | — |
| 1996-10-21 | $6.13 | $6.32 | 322,800 | — | — |
| 1996-10-18 | $6.00 | $6.19 | 188,000 | — | — |
| 1996-10-17 | $6.00 | $6.19 | 1,241,600 | — | — |
| 1996-10-16 | $6.38 | $6.58 | 113,100 | — | — |
| 1996-10-15 | $6.38 | $6.58 | 123,800 | — | — |
| 1996-10-14 | $6.38 | $6.58 | 59,600 | — | — |
| 1996-10-11 | $6.38 | $6.58 | 79,400 | — | — |
| 1996-10-10 | $6.38 | $6.58 | 241,400 | — | — |
| 1996-10-09 | $6.25 | $6.45 | 268,200 | — | — |
| 1996-10-08 | $6.25 | $6.45 | 207,000 | — | — |
| 1996-10-07 | $6.38 | $6.58 | 109,700 | — | — |
| 1996-10-04 | $6.63 | $6.83 | 474,300 | — | — |
| 1996-10-03 | $6.50 | $6.71 | 466,100 | — | — |
| 1996-10-02 | $6.75 | $6.96 | 1,182,600 | — | — |
| 1996-10-01 | $6.63 | $6.83 | 169,800 | — | — |
| 1996-09-30 | $6.75 | $6.96 | 360,300 | — | — |
| 1996-09-27 | $6.88 | $7.09 | 69,000 | — | — |
| 1996-09-26 | $6.88 | $7.09 | 181,600 | — | — |
| 1996-09-25 | $7.13 | $7.35 | 164,400 | — | — |
| 1996-09-24 | $7.13 | $7.35 | 193,000 | — | — |
| 1996-09-23 | $7.00 | $7.22 | 162,000 | — | — |
| 1996-09-20 | $6.88 | $7.09 | 258,200 | — | — |
| 1996-09-19 | $6.75 | $6.96 | 201,700 | — | — |
| 1996-09-18 | $7.00 | $7.22 | 120,200 | — | — |
| 1996-09-17 | $6.75 | $6.96 | 197,700 | — | — |
| 1996-09-16 | $6.88 | $7.09 | 191,700 | — | — |
| 1996-09-13 | $6.88 | $7.09 | 129,400 | — | — |
| 1996-09-12 | $6.63 | $6.83 | 187,900 | — | — |
| 1996-09-11 | $6.75 | $6.96 | 140,100 | — | — |
| 1996-09-10 | $6.75 | $6.96 | 176,200 | — | — |
| 1996-09-09 | $6.75 | $6.96 | 138,000 | — | — |
| 1996-09-06 | $6.88 | $7.09 | 144,800 | — | — |
| 1996-09-05 | $6.88 | $7.09 | 86,200 | — | — |
| 1996-09-04 | $6.88 | $7.09 | 41,500 | — | — |
| 1996-09-03 | $7.00 | $7.22 | 111,800 | — | — |
| 1996-08-30 | $6.88 | $7.09 | 106,100 | — | — |
| 1996-08-29 | $7.00 | $7.22 | 139,000 | — | — |
| 1996-08-28 | $7.13 | $7.35 | 100,900 | — | — |
| 1996-08-27 | $7.25 | $7.48 | 113,500 | — | — |
| 1996-08-26 | $7.38 | $7.61 | 74,900 | — | — |
| 1996-08-23 | $7.25 | $7.48 | 163,100 | — | — |
| 1996-08-22 | $7.38 | $7.61 | 178,700 | — | — |
| 1996-08-21 | $7.25 | $7.48 | 276,900 | — | — |
| 1996-08-20 | $7.38 | $7.61 | 624,300 | — | — |
| 1996-08-19 | $7.13 | $7.35 | 339,200 | — | — |
| 1996-08-16 | $6.75 | $6.96 | 104,700 | — | — |
| 1996-08-15 | $6.88 | $7.09 | 169,400 | — | — |
| 1996-08-14 | $6.75 | $6.96 | 136,000 | — | — |
| 1996-08-13 | $6.88 | $7.09 | 98,300 | — | — |
| 1996-08-12 | $6.63 | $6.83 | 98,600 | — | — |
| 1996-08-09 | $6.63 | $6.83 | 104,900 | — | — |
| 1996-08-08 | $6.88 | $7.09 | 191,500 | — | — |
| 1996-08-07 | $6.88 | $7.09 | 104,800 | — | — |
| 1996-08-06 | $6.88 | $7.09 | 113,800 | — | — |
| 1996-08-05 | $7.00 | $7.22 | 550,500 | — | — |
| 1996-08-02 | $6.75 | $6.96 | 159,000 | — | — |
| 1996-08-01 | $6.63 | $6.83 | 447,900 | — | — |
| 1996-07-31 | $6.25 | $6.45 | 423,000 | — | — |
| 1996-07-30 | $5.88 | $6.06 | 112,900 | — | — |
| 1996-07-29 | $5.88 | $6.06 | 219,100 | — | — |
| 1996-07-26 | $6.25 | $6.45 | 240,900 | — | — |
| 1996-07-25 | $5.88 | $6.06 | 79,600 | — | — |
| 1996-07-24 | $5.88 | $6.06 | 149,800 | — | — |
| 1996-07-23 | $5.75 | $5.93 | 262,600 | — | — |
| 1996-07-22 | $6.00 | $6.19 | 145,900 | — | — |
| 1996-07-19 | $5.88 | $6.06 | 218,200 | — | — |
| 1996-07-18 | $6.00 | $6.19 | 259,000 | — | — |
| 1996-07-17 | $5.88 | $6.06 | 215,000 | — | — |
| 1996-07-16 | $5.88 | $6.06 | 763,700 | — | — |
| 1996-07-15 | $6.25 | $6.45 | 390,700 | — | — |
| 1996-07-12 | $6.63 | $6.83 | 208,700 | — | — |
| 1996-07-11 | $6.63 | $6.83 | 475,500 | — | — |
| 1996-07-10 | $6.75 | $6.96 | 462,700 | — | — |
| 1996-07-09 | $6.88 | $7.09 | 828,100 | — | — |
| 1996-07-08 | $6.88 | $7.09 | 334,800 | — | — |
| 1996-07-05 | $7.25 | $7.48 | 313,600 | — | — |
| 1996-07-03 | $7.00 | $7.22 | 96,800 | — | — |
| 1996-07-02 | $7.13 | $7.35 | 316,000 | — | — |
| 1996-07-01 | $7.00 | $7.22 | 369,300 | — | — |
| 1996-06-28 | $7.00 | $7.22 | 357,200 | — | — |
| 1996-06-27 | $7.13 | $7.35 | 80,200 | — | — |
| 1996-06-26 | $7.25 | $7.48 | 186,900 | — | — |
| 1996-06-25 | $7.38 | $7.61 | 175,500 | — | — |
| 1996-06-24 | $7.38 | $7.61 | 278,600 | — | — |
| 1996-06-21 | $7.13 | $7.35 | 239,600 | — | — |
| 1996-06-20 | $7.25 | $7.48 | 148,300 | — | — |
| 1996-06-19 | $7.38 | $7.61 | 100,100 | — | — |
| 1996-06-18 | $7.25 | $7.48 | 92,400 | — | — |
| 1996-06-17 | $7.38 | $7.61 | 245,400 | — | — |
| 1996-06-14 | $7.50 | $7.74 | 201,300 | — | — |
| 1996-06-13 | $7.50 | $7.74 | 143,000 | — | — |
| 1996-06-12 | $7.25 | $7.48 | 139,800 | — | — |
| 1996-06-11 | $7.38 | $7.61 | 328,600 | — | — |
| 1996-06-10 | $7.25 | $7.48 | 92,400 | — | — |
| 1996-06-07 | $7.38 | $7.61 | 176,000 | — | — |
| 1996-06-06 | $7.38 | $7.61 | 174,800 | — | — |
| 1996-06-05 | $7.25 | $7.48 | 317,800 | — | — |
| 1996-06-04 | $7.63 | $7.87 | 184,300 | — | — |
| 1996-06-03 | $7.88 | $8.12 | 175,500 | — | — |
| 1996-05-31 | $8.00 | $8.25 | 386,000 | — | — |
| 1996-05-30 | $7.63 | $7.87 | 150,200 | — | — |
| 1996-05-29 | $7.63 | $7.87 | 204,400 | — | — |
| 1996-05-28 | $7.50 | $7.74 | 115,000 | — | — |
| 1996-05-24 | $7.50 | $7.74 | 114,400 | — | — |
| 1996-05-23 | $7.63 | $7.87 | 71,300 | — | — |
| 1996-05-22 | $7.63 | $7.87 | 99,700 | — | — |
| 1996-05-21 | $7.75 | $8.00 | 244,900 | — | — |
| 1996-05-20 | $7.75 | $8.00 | 208,100 | — | — |
| 1996-05-17 | $7.88 | $8.12 | 93,900 | — | — |
| 1996-05-16 | $7.88 | $8.12 | 102,300 | — | — |
| 1996-05-15 | $7.88 | $8.12 | 167,200 | — | — |
| 1996-05-14 | $7.88 | $8.12 | 129,000 | — | — |
| 1996-05-13 | $7.75 | $8.00 | 207,700 | — | — |
| 1996-05-10 | $7.88 | $8.12 | 238,000 | — | — |
| 1996-05-09 | $8.00 | $8.25 | 302,100 | — | — |
| 1996-05-08 | $8.00 | $8.25 | 1,394,500 | — | — |
| 1996-05-07 | $7.88 | $8.12 | 868,400 | — | — |
| 1996-05-06 | $7.56 | $7.80 | 381,800 | — | — |
| 1996-05-03 | $7.25 | $7.48 | 390,600 | — | — |
| 1996-05-02 | $7.25 | $7.48 | 322,600 | — | — |
| 1996-05-01 | $7.63 | $7.87 | 340,000 | — | — |
| 1996-04-30 | $7.75 | $8.00 | 521,700 | — | — |
| 1996-04-29 | $7.38 | $7.61 | 168,800 | — | — |
| 1996-04-26 | $7.38 | $7.61 | 184,000 | — | — |
| 1996-04-25 | $7.50 | $7.74 | 386,600 | — | — |
| 1996-04-24 | $7.25 | $7.48 | 496,500 | — | — |
| 1996-04-23 | $7.25 | $7.48 | 256,900 | — | — |
| 1996-04-22 | $7.25 | $7.48 | 189,400 | — | — |
| 1996-04-19 | $7.13 | $7.35 | 189,800 | — | — |
| 1996-04-18 | $7.25 | $7.48 | 517,800 | — | — |
| 1996-04-17 | $7.25 | $7.48 | 203,100 | — | — |
| 1996-04-16 | $7.50 | $7.74 | 326,000 | — | — |
| 1996-04-15 | $7.63 | $7.87 | 115,800 | — | — |
| 1996-04-12 | $7.63 | $7.87 | 114,200 | — | — |
| 1996-04-11 | $7.75 | $8.00 | 254,800 | — | — |
| 1996-04-10 | $8.00 | $8.25 | 292,800 | — | — |
| 1996-04-09 | $7.75 | $8.00 | 182,700 | — | — |
| 1996-04-08 | $8.00 | $8.25 | 290,100 | — | — |
| 1996-04-04 | $7.63 | $7.87 | 64,400 | — | — |
| 1996-04-03 | $7.75 | $8.00 | 225,500 | — | — |
| 1996-04-02 | $7.50 | $7.74 | 149,500 | — | — |
| 1996-04-01 | $7.63 | $7.87 | 67,200 | — | — |
| 1996-03-29 | $7.63 | $7.87 | 199,100 | — | — |
| 1996-03-28 | $7.38 | $7.61 | 453,900 | — | — |
| 1996-03-27 | $7.88 | $8.12 | 421,200 | — | — |
| 1996-03-26 | $7.88 | $8.12 | 662,000 | — | — |
| 1996-03-25 | $7.50 | $7.74 | 393,700 | — | — |
| 1996-03-22 | $7.50 | $7.74 | 403,800 | — | — |
| 1996-03-21 | $7.50 | $7.74 | 466,400 | — | — |
| 1996-03-20 | $7.38 | $7.61 | 451,000 | — | — |
| 1996-03-19 | $7.38 | $7.61 | 210,800 | — | — |
| 1996-03-18 | $7.63 | $7.87 | 420,300 | — | — |
| 1996-03-15 | $7.63 | $7.87 | 319,900 | — | — |
| 1996-03-14 | $8.00 | $8.25 | 241,800 | — | — |
| 1996-03-13 | $8.13 | $8.38 | 780,900 | — | — |
| 1996-03-12 | $7.88 | $8.12 | 139,100 | — | — |
| 1996-03-11 | $7.75 | $8.00 | 155,600 | — | — |
| 1996-03-08 | $7.75 | $8.00 | 345,000 | — | — |
| 1996-03-07 | $7.88 | $8.12 | 308,700 | — | — |
| 1996-03-06 | $7.88 | $8.12 | 434,700 | — | — |
| 1996-03-05 | $7.63 | $7.87 | 368,600 | — | — |
| 1996-03-04 | $7.63 | $7.87 | 641,200 | — | — |
| 1996-03-01 | $8.13 | $8.38 | 453,800 | — | — |
| 1996-02-29 | $8.63 | $8.90 | 304,100 | — | — |
| 1996-02-28 | $8.63 | $8.90 | 403,600 | — | — |
| 1996-02-27 | $8.88 | $9.16 | 391,600 | — | — |
| 1996-02-26 | $8.88 | $9.16 | 236,500 | — | — |
| 1996-02-23 | $8.75 | $9.03 | 422,100 | — | — |
| 1996-02-22 | $8.88 | $9.16 | 261,300 | — | — |
| 1996-02-21 | $8.88 | $9.16 | 391,300 | — | — |
| 1996-02-20 | $8.50 | $8.77 | 226,700 | — | — |
| 1996-02-16 | $8.75 | $9.03 | 321,000 | — | — |
| 1996-02-15 | $8.63 | $8.90 | 317,300 | — | — |
| 1996-02-14 | $8.75 | $9.03 | 484,900 | — | — |
| 1996-02-13 | $8.50 | $8.77 | 654,100 | — | — |
| 1996-02-12 | $8.50 | $8.77 | 466,900 | — | — |
| 1996-02-09 | $8.63 | $8.90 | 236,100 | — | — |
| 1996-02-08 | $8.75 | $9.03 | 360,700 | — | — |
| 1996-02-07 | $8.50 | $8.77 | 721,100 | — | — |
| 1996-02-06 | $9.00 | $9.28 | 419,800 | — | — |
| 1996-02-05 | $9.38 | $9.67 | 529,700 | — | — |
| 1996-02-02 | $9.25 | $9.54 | 955,200 | — | — |
| 1996-02-01 | $9.00 | $9.28 | 887,200 | — | — |
| 1996-01-31 | $8.63 | $8.90 | 767,100 | — | — |
| 1996-01-30 | $8.50 | $8.77 | 470,700 | — | — |
| 1996-01-29 | $8.50 | $8.77 | 483,300 | — | — |
| 1996-01-26 | $8.38 | $8.64 | 324,200 | — | — |
| 1996-01-25 | $8.38 | $8.64 | 653,900 | — | — |
| 1996-01-24 | $8.13 | $8.38 | 552,800 | — | — |
| 1996-01-23 | $8.25 | $8.51 | 3,378,000 | — | — |
| 1996-01-22 | $8.50 | $8.77 | 453,600 | — | — |
| 1996-01-19 | $8.13 | $8.38 | 333,600 | — | — |
| 1996-01-18 | $7.75 | $8.00 | 124,600 | — | — |
| 1996-01-17 | $8.25 | $8.51 | 266,600 | — | — |
| 1996-01-16 | $8.00 | $8.25 | 200,400 | — | — |
| 1996-01-15 | $8.00 | $8.25 | 186,600 | — | — |
| 1996-01-12 | $7.88 | $8.12 | 231,400 | — | — |
| 1996-01-11 | $7.75 | $8.00 | 302,000 | — | — |
| 1996-01-10 | $8.13 | $8.38 | 555,300 | — | — |
| 1996-01-09 | $8.00 | $8.25 | 879,800 | — | — |
| 1996-01-08 | $8.13 | $8.38 | 623,100 | — | — |
| 1996-01-05 | $7.75 | $8.00 | 753,600 | — | — |
| 1996-01-04 | $7.38 | $7.61 | 223,300 | — | — |
| 1996-01-03 | $7.50 | $7.74 | 471,600 | — | — |
| 1996-01-02 | $7.38 | $7.61 | 363,400 | — | — |