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
- 1980-08-27 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 | $5.38 | $5.64 | 9,500 | — | — |
| 1996-12-30 | $5.38 | $5.64 | 5,500 | — | — |
| 1996-12-27 | $5.38 | $5.64 | 5,900 | — | — |
| 1996-12-26 | $5.63 | $5.91 | 9,400 | — | — |
| 1996-12-24 | $5.38 | $5.64 | 13,500 | — | — |
| 1996-12-23 | $5.75 | $6.04 | 12,200 | — | — |
| 1996-12-20 | $6.00 | $6.30 | 25,000 | — | — |
| 1996-12-19 | $6.00 | $6.30 | 3,300 | — | — |
| 1996-12-18 | $6.00 | $6.30 | 14,000 | — | — |
| 1996-12-17 | $5.88 | $6.17 | 20,900 | — | — |
| 1996-12-16 | $6.00 | $6.30 | 14,000 | — | — |
| 1996-12-13 | $6.25 | $6.56 | 42,600 | — | — |
| 1996-12-12 | $5.88 | $6.17 | 55,000 | — | — |
| 1996-12-11 | $6.13 | $6.43 | 170,400 | — | — |
| 1996-12-10 | $5.50 | $5.78 | 53,600 | — | — |
| 1996-12-09 | $5.25 | $5.51 | 5,300 | — | — |
| 1996-12-06 | $5.25 | $5.51 | 13,400 | — | — |
| 1996-12-05 | $5.50 | $5.78 | 44,100 | — | — |
| 1996-12-04 | $5.50 | $5.78 | 10,000 | — | — |
| 1996-12-03 | $5.38 | $5.64 | 49,300 | — | — |
| 1996-12-02 | $5.25 | $5.51 | 12,000 | — | — |
| 1996-11-29 | $5.50 | $5.78 | 9,200 | — | — |
| 1996-11-27 | $5.50 | $5.78 | 26,800 | — | — |
| 1996-11-26 | $5.50 | $5.78 | 18,600 | — | — |
| 1996-11-25 | $5.38 | $5.64 | 18,000 | — | — |
| 1996-11-22 | $5.38 | $5.64 | 20,900 | — | — |
| 1996-11-21 | $5.63 | $5.91 | 16,200 | — | — |
| 1996-11-20 | $5.38 | $5.64 | 12,700 | — | — |
| 1996-11-19 | $5.25 | $5.51 | 14,600 | — | — |
| 1996-11-18 | $5.38 | $5.64 | 13,100 | — | — |
| 1996-11-15 | $5.13 | $5.38 | 16,700 | — | — |
| 1996-11-14 | $5.13 | $5.38 | 7,000 | — | — |
| 1996-11-13 | $4.88 | $5.12 | 10,700 | — | — |
| 1996-11-12 | $4.88 | $5.12 | 12,600 | — | — |
| 1996-11-11 | $5.00 | $5.25 | 400 | — | — |
| 1996-11-08 | $5.00 | $5.25 | 400 | — | — |
| 1996-11-07 | $4.88 | $5.12 | 20,200 | — | — |
| 1996-11-06 | $4.63 | $4.86 | 28,100 | — | — |
| 1996-11-05 | $4.50 | $4.73 | 1,700 | — | — |
| 1996-11-04 | $4.75 | $4.99 | 7,000 | — | — |
| 1996-11-01 | $4.50 | $4.73 | 18,700 | — | — |
| 1996-10-31 | $4.63 | $4.86 | 14,400 | — | — |
| 1996-10-30 | $4.50 | $4.73 | 2,000 | — | — |
| 1996-10-29 | $4.75 | $4.99 | 8,200 | — | — |
| 1996-10-28 | $4.75 | $4.99 | 14,900 | — | — |
| 1996-10-25 | $4.50 | $4.73 | 19,200 | — | — |
| 1996-10-24 | $4.50 | $4.73 | 10,400 | — | — |
| 1996-10-23 | $4.63 | $4.86 | 14,800 | — | — |
| 1996-10-22 | $4.50 | $4.73 | 40,400 | — | — |
| 1996-10-21 | $4.88 | $5.12 | 25,900 | — | — |
| 1996-10-18 | $4.88 | $5.12 | 5,900 | — | — |
| 1996-10-17 | $4.88 | $5.12 | 3,100 | — | — |
| 1996-10-16 | $5.00 | $5.25 | 13,200 | — | — |
| 1996-10-15 | $4.88 | $5.12 | 6,700 | — | — |
| 1996-10-14 | $5.13 | $5.38 | 1,600 | — | — |
| 1996-10-11 | $5.00 | $5.25 | 8,300 | — | — |
| 1996-10-10 | $5.00 | $5.25 | 900 | — | — |
| 1996-10-09 | $4.88 | $5.12 | 3,400 | — | — |
| 1996-10-08 | $5.13 | $5.38 | 1,000 | — | — |
| 1996-10-07 | $5.00 | $5.25 | 2,400 | — | — |
| 1996-10-04 | $5.00 | $5.25 | 1,900 | — | — |
| 1996-10-03 | $5.00 | $5.25 | 9,300 | — | — |
| 1996-10-02 | $5.00 | $5.25 | 7,900 | — | — |
| 1996-10-01 | $4.88 | $5.12 | 4,600 | — | — |
| 1996-09-30 | $5.00 | $5.25 | 1,000 | — | — |
| 1996-09-27 | $5.13 | $5.38 | 18,600 | — | — |
| 1996-09-26 | $5.00 | $5.25 | 5,500 | — | — |
| 1996-09-25 | $5.25 | $5.51 | 11,000 | — | — |
| 1996-09-24 | $5.38 | $5.64 | 2,000 | — | — |
| 1996-09-23 | $5.13 | $5.38 | 5,500 | — | — |
| 1996-09-20 | $5.13 | $5.38 | 2,800 | — | — |
| 1996-09-19 | $5.13 | $5.38 | 6,700 | — | — |
| 1996-09-18 | $5.38 | $5.64 | 16,600 | — | — |
| 1996-09-17 | $5.50 | $5.78 | 28,600 | — | — |
| 1996-09-16 | $5.19 | $5.45 | 6,200 | — | — |
| 1996-09-13 | $5.25 | $5.51 | 6,200 | — | — |
| 1996-09-12 | $5.25 | $5.51 | 13,200 | — | — |
| 1996-09-11 | $5.19 | $5.45 | 2,300 | — | — |
| 1996-09-10 | $5.13 | $5.38 | 11,000 | — | — |
| 1996-09-09 | $5.13 | $5.38 | 5,900 | — | — |
| 1996-09-06 | $5.25 | $5.51 | 300 | — | — |
| 1996-09-05 | $5.00 | $5.25 | 1,700 | — | — |
| 1996-09-04 | $5.06 | $5.32 | 3,000 | — | — |
| 1996-09-03 | $5.25 | $5.51 | 7,600 | — | — |
| 1996-08-30 | $5.13 | $5.38 | 11,900 | — | — |
| 1996-08-29 | $5.00 | $5.25 | 4,900 | — | — |
| 1996-08-28 | $5.13 | $5.38 | 0 | — | — |
| 1996-08-27 | $5.13 | $5.38 | 10,000 | — | — |
| 1996-08-26 | $5.25 | $5.51 | 4,500 | — | — |
| 1996-08-23 | $5.25 | $5.51 | 5,500 | — | — |
| 1996-08-22 | $5.25 | $5.51 | 50,800 | — | — |
| 1996-08-21 | $5.38 | $5.64 | 102,700 | — | — |
| 1996-08-20 | $5.63 | $5.91 | 51,100 | — | — |
| 1996-08-19 | $5.38 | $5.64 | 34,800 | — | — |
| 1996-08-16 | $5.63 | $5.91 | 25,800 | — | — |
| 1996-08-15 | $6.00 | $6.30 | 121,500 | — | — |
| 1996-08-14 | $6.13 | $6.43 | 42,500 | — | — |
| 1996-08-13 | $5.00 | $5.25 | 5,600 | — | — |
| 1996-08-12 | $5.25 | $5.51 | 26,200 | — | — |
| 1996-08-09 | $5.13 | $5.38 | 53,100 | — | — |
| 1996-08-08 | $5.00 | $5.25 | 10,400 | — | — |
| 1996-08-07 | $4.63 | $4.86 | 900 | — | — |
| 1996-08-06 | $5.00 | $5.25 | 2,000 | — | — |
| 1996-08-05 | $5.00 | $5.25 | 6,600 | — | — |
| 1996-08-02 | $5.00 | $5.25 | 3,500 | — | — |
| 1996-08-01 | $5.00 | $5.25 | 22,400 | — | — |
| 1996-07-31 | $5.00 | $5.25 | 11,900 | — | — |
| 1996-07-30 | $4.75 | $4.99 | 14,200 | — | — |
| 1996-07-29 | $5.00 | $5.25 | 2,000 | — | — |
| 1996-07-26 | $5.00 | $5.25 | 3,300 | — | — |
| 1996-07-25 | $4.63 | $4.86 | 7,700 | — | — |
| 1996-07-24 | $5.00 | $5.25 | 23,200 | — | — |
| 1996-07-23 | $5.25 | $5.51 | 16,600 | — | — |
| 1996-07-22 | $5.25 | $5.51 | 13,200 | — | — |
| 1996-07-19 | $5.00 | $5.25 | 4,500 | — | — |
| 1996-07-18 | $5.25 | $5.51 | 21,000 | — | — |
| 1996-07-17 | $5.25 | $5.51 | 16,900 | — | — |
| 1996-07-16 | $5.00 | $5.25 | 9,300 | — | — |
| 1996-07-15 | $5.13 | $5.38 | 7,400 | — | — |
| 1996-07-12 | $5.00 | $5.25 | 6,900 | — | — |
| 1996-07-11 | $5.00 | $5.25 | 15,000 | — | — |
| 1996-07-10 | $5.25 | $5.51 | 6,000 | — | — |
| 1996-07-09 | $5.25 | $5.51 | 40,400 | — | — |
| 1996-07-08 | $5.00 | $5.25 | 20,500 | — | — |
| 1996-07-05 | $5.38 | $5.64 | 2,400 | — | — |
| 1996-07-03 | $5.38 | $5.64 | 3,400 | — | — |
| 1996-07-02 | $5.25 | $5.51 | 8,000 | — | — |
| 1996-07-01 | $5.38 | $5.64 | 3,600 | — | — |
| 1996-06-28 | $5.25 | $5.51 | 2,300 | — | — |
| 1996-06-27 | $5.50 | $5.78 | 4,500 | — | — |
| 1996-06-26 | $5.50 | $5.78 | 9,200 | — | — |
| 1996-06-25 | $5.50 | $5.78 | 2,000 | — | — |
| 1996-06-24 | $5.50 | $5.78 | 18,000 | — | — |
| 1996-06-21 | $5.50 | $5.78 | 7,900 | — | — |
| 1996-06-20 | $5.25 | $5.51 | 60,000 | — | — |
| 1996-06-19 | $5.13 | $5.38 | 7,800 | — | — |
| 1996-06-18 | $5.13 | $5.38 | 7,500 | — | — |
| 1996-06-17 | $5.13 | $5.38 | 3,400 | — | — |
| 1996-06-14 | $5.50 | $5.78 | 12,700 | — | — |
| 1996-06-13 | $5.38 | $5.64 | 15,200 | — | — |
| 1996-06-12 | $5.75 | $6.04 | 9,300 | — | — |
| 1996-06-11 | $5.75 | $6.04 | 29,300 | — | — |
| 1996-06-10 | $6.38 | $6.69 | 23,700 | — | — |
| 1996-06-07 | $6.38 | $6.69 | 15,800 | — | — |
| 1996-06-06 | $6.38 | $6.69 | 26,900 | — | — |
| 1996-06-05 | $6.63 | $6.96 | 12,400 | — | — |
| 1996-06-04 | $6.63 | $6.96 | 59,300 | — | — |
| 1996-06-03 | $6.75 | $7.09 | 23,400 | — | — |
| 1996-05-31 | $6.50 | $6.83 | 97,100 | — | — |
| 1996-05-30 | $6.50 | $6.83 | 20,200 | — | — |
| 1996-05-29 | $6.38 | $6.69 | 48,500 | — | — |
| 1996-05-28 | $6.38 | $6.69 | 24,000 | — | — |
| 1996-05-24 | $6.75 | $7.09 | 60,800 | — | — |
| 1996-05-23 | $6.50 | $6.83 | 215,700 | — | — |
| 1996-05-22 | $6.63 | $6.96 | 625,500 | — | — |
| 1996-05-21 | $5.75 | $6.04 | 124,400 | — | — |
| 1996-05-20 | $5.38 | $5.64 | 14,000 | — | — |
| 1996-05-17 | $5.50 | $5.78 | 20,700 | — | — |
| 1996-05-16 | $5.63 | $5.91 | 49,700 | — | — |
| 1996-05-15 | $5.25 | $5.51 | 29,500 | — | — |
| 1996-05-14 | $4.88 | $5.12 | 32,600 | — | — |
| 1996-05-13 | $4.50 | $4.73 | 8,700 | — | — |
| 1996-05-10 | $4.38 | $4.59 | 3,300 | — | — |
| 1996-05-09 | $4.38 | $4.59 | 6,000 | — | — |
| 1996-05-08 | $4.25 | $4.46 | 26,300 | — | — |
| 1996-05-07 | $4.38 | $4.59 | 12,700 | — | — |
| 1996-05-06 | $4.38 | $4.59 | 8,300 | — | — |
| 1996-05-03 | $4.50 | $4.73 | 3,200 | — | — |
| 1996-05-02 | $4.63 | $4.86 | 2,000 | — | — |
| 1996-05-01 | $4.63 | $4.86 | 29,800 | — | — |
| 1996-04-30 | $4.25 | $4.46 | 6,300 | — | — |
| 1996-04-29 | $4.25 | $4.46 | 12,000 | — | — |
| 1996-04-26 | $4.25 | $4.46 | 10,000 | — | — |
| 1996-04-25 | $4.25 | $4.46 | 6,400 | — | — |
| 1996-04-24 | $4.25 | $4.46 | 11,500 | — | — |
| 1996-04-23 | $4.25 | $4.46 | 12,800 | — | — |
| 1996-04-22 | $4.13 | $4.33 | 50,100 | — | — |
| 1996-04-19 | $4.13 | $4.33 | 14,000 | — | — |
| 1996-04-18 | $4.25 | $4.46 | 29,600 | — | — |
| 1996-04-17 | $3.88 | $4.07 | 11,700 | — | — |
| 1996-04-16 | $3.88 | $4.07 | 15,900 | — | — |
| 1996-04-15 | $3.75 | $3.94 | 62,600 | — | — |
| 1996-04-12 | $3.69 | $3.87 | 126,200 | — | — |
| 1996-04-11 | $3.25 | $3.41 | 27,700 | — | — |
| 1996-04-10 | $3.25 | $3.41 | 27,600 | — | — |
| 1996-04-09 | $3.50 | $3.68 | 34,100 | — | — |
| 1996-04-08 | $3.50 | $3.68 | 23,400 | — | — |
| 1996-04-04 | $3.50 | $3.68 | 22,900 | — | — |
| 1996-04-03 | $3.50 | $3.68 | 20,700 | — | — |
| 1996-04-02 | $3.63 | $3.81 | 27,500 | — | — |
| 1996-04-01 | $3.63 | $3.81 | 80,300 | — | — |
| 1996-03-29 | $3.38 | $3.54 | 51,000 | — | — |
| 1996-03-28 | $3.44 | $3.61 | 5,500 | — | — |
| 1996-03-27 | $3.38 | $3.54 | 16,400 | — | — |
| 1996-03-26 | $3.75 | $3.94 | 5,300 | — | — |
| 1996-03-25 | $3.50 | $3.68 | 6,700 | — | — |
| 1996-03-22 | $4.00 | $4.20 | 4,400 | — | — |
| 1996-03-21 | $3.88 | $4.07 | 0 | — | — |
| 1996-03-20 | $3.88 | $4.07 | 11,800 | — | — |
| 1996-03-19 | $4.00 | $4.20 | 28,700 | — | — |
| 1996-03-18 | $4.06 | $4.27 | 6,500 | — | — |
| 1996-03-15 | $4.00 | $4.20 | 2,700 | — | — |
| 1996-03-14 | $4.25 | $4.46 | 18,800 | — | — |
| 1996-03-13 | $4.00 | $4.20 | 6,900 | — | — |
| 1996-03-12 | $3.75 | $3.94 | 3,400 | — | — |
| 1996-03-11 | $3.75 | $3.94 | 1,700 | — | — |
| 1996-03-08 | $3.88 | $4.07 | 3,000 | — | — |
| 1996-03-07 | $4.00 | $4.20 | 4,200 | — | — |
| 1996-03-06 | $3.88 | $4.07 | 0 | — | — |
| 1996-03-05 | $3.88 | $4.07 | 200 | — | — |
| 1996-03-04 | $4.00 | $4.20 | 15,700 | — | — |
| 1996-03-01 | $3.88 | $4.07 | 3,800 | — | — |
| 1996-02-29 | $3.88 | $4.07 | 700 | — | — |
| 1996-02-28 | $4.00 | $4.20 | 35,100 | — | — |
| 1996-02-27 | $3.88 | $4.07 | 2,600 | — | — |
| 1996-02-26 | $3.88 | $4.07 | 5,100 | — | — |
| 1996-02-23 | $4.13 | $4.33 | 37,500 | — | — |
| 1996-02-22 | $4.38 | $4.59 | 36,700 | — | — |
| 1996-02-21 | $4.38 | $4.59 | 33,300 | — | — |
| 1996-02-20 | $4.38 | $4.59 | 106,200 | — | — |
| 1996-02-16 | $3.56 | $3.74 | 54,000 | — | — |
| 1996-02-15 | $4.00 | $4.20 | 3,000 | — | — |
| 1996-02-14 | $3.63 | $3.81 | 16,500 | — | — |
| 1996-02-13 | $4.00 | $4.20 | 3,700 | — | — |
| 1996-02-12 | $4.00 | $4.20 | 900 | — | — |
| 1996-02-09 | $4.00 | $4.20 | 7,200 | — | — |
| 1996-02-08 | $4.50 | $4.73 | 400 | — | — |
| 1996-02-07 | $4.50 | $4.73 | 10,600 | — | — |
| 1996-02-06 | $4.38 | $4.59 | 200 | — | — |
| 1996-02-05 | $4.63 | $4.86 | 1,200 | — | — |
| 1996-02-02 | $4.38 | $4.59 | 6,000 | — | — |
| 1996-02-01 | $4.50 | $4.73 | 7,000 | — | — |
| 1996-01-31 | $4.63 | $4.86 | 4,900 | — | — |
| 1996-01-30 | $4.50 | $4.73 | 24,500 | — | — |
| 1996-01-29 | $4.50 | $4.73 | 23,800 | — | — |
| 1996-01-26 | $5.00 | $5.25 | 300 | — | — |
| 1996-01-25 | $4.63 | $4.86 | 1,200 | — | — |
| 1996-01-24 | $4.75 | $4.99 | 31,100 | — | — |
| 1996-01-23 | $5.00 | $5.25 | 600 | — | — |
| 1996-01-22 | $4.63 | $4.86 | 0 | — | — |
| 1996-01-19 | $4.63 | $4.86 | 1,000 | — | — |
| 1996-01-18 | $4.63 | $4.86 | 800 | — | — |
| 1996-01-17 | $4.75 | $4.99 | 6,000 | — | — |
| 1996-01-16 | $4.63 | $4.86 | 8,600 | — | — |
| 1996-01-15 | $4.38 | $4.59 | 200 | — | — |
| 1996-01-12 | $4.75 | $4.99 | 8,800 | — | — |
| 1996-01-11 | $4.63 | $4.86 | 0 | — | — |
| 1996-01-10 | $4.63 | $4.86 | 0 | — | — |
| 1996-01-09 | $4.63 | $4.86 | 500 | — | — |
| 1996-01-08 | $4.38 | $4.59 | 22,900 | — | — |
| 1996-01-05 | $4.75 | $4.99 | 12,000 | — | — |
| 1996-01-04 | $4.63 | $4.86 | 12,700 | — | — |
| 1996-01-03 | $4.75 | $4.99 | 18,400 | — | — |
| 1996-01-02 | $5.25 | $5.51 | 400 | — | — |