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 | $5.69 | $7.66 | 80,400 | — | — |
| 1996-12-30 | $5.88 | $7.91 | 101,600 | — | — |
| 1996-12-27 | $6.34 | $8.54 | 157,800 | — | — |
| 1996-12-26 | $6.31 | $8.50 | 22,200 | — | — |
| 1996-12-24 | $6.31 | $8.50 | 1,400 | — | — |
| 1996-12-23 | $6.31 | $8.50 | 2,800 | — | — |
| 1996-12-20 | $6.44 | $8.67 | 58,200 | — | — |
| 1996-12-19 | $6.44 | $8.67 | 34,600 | — | — |
| 1996-12-18 | $6.44 | $8.67 | 69,000 | — | — |
| 1996-12-17 | $6.25 | $8.42 | 198,800 | — | — |
| 1996-12-16 | $6.50 | $8.75 | 71,200 | — | — |
| 1996-12-13 | $6.69 | $9.01 | 33,400 | — | — |
| 1996-12-12 | $6.81 | $9.17 | 25,800 | — | — |
| 1996-12-11 | $6.81 | $9.17 | 93,000 | — | — |
| 1996-12-10 | $7.06 | $9.51 | 45,200 | — | — |
| 1996-12-09 | $6.94 | $9.34 | 97,600 | — | — |
| 1996-12-06 | $6.94 | $9.34 | 69,600 | — | — |
| 1996-12-05 | $6.97 | $9.38 | 87,400 | — | — |
| 1996-12-04 | $6.84 | $9.22 | 72,600 | — | — |
| 1996-12-03 | $6.69 | $9.01 | 75,600 | — | — |
| 1996-12-02 | $6.50 | $8.75 | 57,800 | — | — |
| 1996-11-29 | $6.56 | $8.84 | 5,000 | — | — |
| 1996-11-27 | $6.50 | $8.75 | 40,400 | — | — |
| 1996-11-26 | $6.38 | $8.58 | 14,200 | — | — |
| 1996-11-25 | $6.44 | $8.67 | 19,400 | — | — |
| 1996-11-22 | $6.25 | $8.42 | 110,600 | — | — |
| 1996-11-21 | $6.25 | $8.42 | 40,200 | — | — |
| 1996-11-20 | $6.19 | $8.33 | 10,200 | — | — |
| 1996-11-19 | $6.13 | $8.25 | 19,400 | — | — |
| 1996-11-18 | $6.00 | $8.08 | 4,200 | — | — |
| 1996-11-15 | $6.00 | $8.08 | 33,600 | — | — |
| 1996-11-14 | $6.06 | $8.16 | 93,600 | — | — |
| 1996-11-13 | $6.19 | $8.33 | 99,400 | — | — |
| 1996-11-12 | $5.94 | $8.00 | 28,400 | — | — |
| 1996-11-11 | $5.88 | $7.91 | 10,600 | — | — |
| 1996-11-08 | $5.91 | $7.95 | 6,600 | — | — |
| 1996-11-07 | $5.81 | $7.77 | 108,600 | — | — |
| 1996-11-06 | $5.75 | $7.69 | 23,200 | — | — |
| 1996-11-05 | $5.63 | $7.52 | 27,200 | — | — |
| 1996-11-04 | $5.63 | $7.52 | 34,200 | — | — |
| 1996-11-01 | $5.69 | $7.61 | 5,600 | — | — |
| 1996-10-31 | $5.69 | $7.61 | 19,200 | — | — |
| 1996-10-30 | $5.69 | $7.61 | 168,000 | — | — |
| 1996-10-29 | $5.56 | $7.44 | 17,200 | — | — |
| 1996-10-28 | $5.63 | $7.52 | 23,200 | — | — |
| 1996-10-25 | $5.56 | $7.44 | 32,000 | — | — |
| 1996-10-24 | $5.63 | $7.52 | 89,800 | — | — |
| 1996-10-23 | $5.63 | $7.52 | 18,600 | — | — |
| 1996-10-22 | $5.75 | $7.69 | 697,600 | — | — |
| 1996-10-21 | $5.66 | $7.56 | 66,400 | — | — |
| 1996-10-18 | $5.63 | $7.52 | 450,400 | — | — |
| 1996-10-17 | $5.56 | $7.44 | 559,400 | — | — |
| 1996-10-16 | $5.31 | $7.10 | 10,400 | — | — |
| 1996-10-15 | $5.31 | $7.10 | 307,800 | — | — |
| 1996-10-14 | $5.31 | $7.10 | 27,600 | — | — |
| 1996-10-11 | $5.31 | $7.10 | 15,600 | — | — |
| 1996-10-10 | $5.31 | $7.10 | 31,400 | — | — |
| 1996-10-09 | $5.44 | $7.27 | 13,000 | — | — |
| 1996-10-08 | $5.31 | $7.10 | 34,400 | — | — |
| 1996-10-07 | $5.38 | $7.19 | 32,600 | — | — |
| 1996-10-04 | $5.31 | $7.10 | 10,800 | — | — |
| 1996-10-03 | $5.36 | $7.17 | 115,800 | — | — |
| 1996-10-02 | $5.31 | $7.10 | 9,200 | — | — |
| 1996-10-01 | $5.31 | $7.10 | 36,600 | — | — |
| 1996-09-30 | $5.38 | $7.19 | 13,000 | — | — |
| 1996-09-27 | $5.38 | $7.19 | 32,600 | — | — |
| 1996-09-26 | $5.38 | $7.19 | 46,000 | — | — |
| 1996-09-25 | $5.34 | $7.15 | 64,000 | — | — |
| 1996-09-24 | $5.50 | $7.36 | 30,800 | — | — |
| 1996-09-23 | $5.38 | $7.19 | 7,200 | — | — |
| 1996-09-20 | $5.44 | $7.27 | 26,200 | — | — |
| 1996-09-19 | $5.44 | $7.27 | 70,800 | — | — |
| 1996-09-18 | $5.50 | $7.36 | 79,800 | — | — |
| 1996-09-17 | $5.44 | $7.27 | 64,400 | — | — |
| 1996-09-16 | $5.50 | $7.36 | 16,400 | — | — |
| 1996-09-13 | $5.44 | $7.27 | 286,600 | — | — |
| 1996-09-12 | $5.31 | $7.10 | 42,400 | — | — |
| 1996-09-11 | $5.44 | $7.27 | 53,400 | — | — |
| 1996-09-10 | $5.44 | $7.27 | 21,600 | — | — |
| 1996-09-09 | $5.38 | $7.19 | 29,000 | — | — |
| 1996-09-06 | $5.38 | $7.19 | 10,000 | — | — |
| 1996-09-05 | $5.47 | $7.31 | 464,600 | — | — |
| 1996-09-04 | $5.44 | $7.27 | 19,200 | — | — |
| 1996-09-03 | $5.41 | $7.23 | 2,800 | — | — |
| 1996-08-30 | $5.44 | $7.27 | 18,000 | — | — |
| 1996-08-29 | $5.56 | $7.44 | 6,600 | — | — |
| 1996-08-28 | $5.50 | $7.36 | 1,717,200 | — | — |
| 1996-08-27 | $5.50 | $7.36 | 24,800 | — | — |
| 1996-08-26 | $5.59 | $7.48 | 13,800 | — | — |
| 1996-08-23 | $5.63 | $7.52 | 38,400 | — | — |
| 1996-08-22 | $5.75 | $7.69 | 57,400 | — | — |
| 1996-08-21 | $5.50 | $7.36 | 184,200 | — | — |
| 1996-08-20 | $5.50 | $7.36 | 58,200 | — | — |
| 1996-08-19 | $5.28 | $7.06 | 109,200 | — | — |
| 1996-08-16 | $5.13 | $6.85 | 82,200 | — | — |
| 1996-08-15 | $4.94 | $6.60 | 191,000 | — | — |
| 1996-08-14 | $4.94 | $6.55 | 106,400 | — | — |
| 1996-08-13 | $5.00 | $6.64 | 582,800 | — | — |
| 1996-08-12 | $4.81 | $6.39 | 32,200 | — | — |
| 1996-08-09 | $4.88 | $6.47 | 57,800 | — | — |
| 1996-08-08 | $4.91 | $6.51 | 33,600 | — | — |
| 1996-08-07 | $4.88 | $6.47 | 344,200 | — | — |
| 1996-08-06 | $4.94 | $6.55 | 7,400 | — | — |
| 1996-08-05 | $4.94 | $6.55 | 54,600 | — | — |
| 1996-08-02 | $4.94 | $6.55 | 410,400 | — | — |
| 1996-08-01 | $4.94 | $6.55 | 14,600 | — | — |
| 1996-07-31 | $4.94 | $6.55 | 5,800 | — | — |
| 1996-07-30 | $4.88 | $6.47 | 4,800 | — | — |
| 1996-07-29 | $4.75 | $6.30 | 13,800 | — | — |
| 1996-07-26 | $4.88 | $6.47 | 9,600 | — | — |
| 1996-07-25 | $4.88 | $6.47 | 61,200 | — | — |
| 1996-07-24 | $4.75 | $6.30 | 610,800 | — | — |
| 1996-07-23 | $4.88 | $6.47 | 39,200 | — | — |
| 1996-07-22 | $4.84 | $6.43 | 19,000 | — | — |
| 1996-07-19 | $5.00 | $6.64 | 4,200 | — | — |
| 1996-07-18 | $5.00 | $6.64 | 287,000 | — | — |
| 1996-07-17 | $5.00 | $6.64 | 31,400 | — | — |
| 1996-07-16 | $5.00 | $6.64 | 17,600 | — | — |
| 1996-07-15 | $4.75 | $6.30 | 600 | — | — |
| 1996-07-12 | $4.75 | $6.30 | 20,200 | — | — |
| 1996-07-11 | $4.75 | $6.30 | 103,800 | — | — |
| 1996-07-10 | $5.13 | $6.80 | 95,200 | — | — |
| 1996-07-09 | $5.00 | $6.64 | 266,000 | — | — |
| 1996-07-08 | $5.06 | $6.72 | 35,400 | — | — |
| 1996-07-05 | $5.09 | $6.76 | 2,000 | — | — |
| 1996-07-03 | $5.06 | $6.72 | 17,800 | — | — |
| 1996-07-02 | $5.06 | $6.72 | 26,000 | — | — |
| 1996-07-01 | $5.09 | $6.76 | 19,600 | — | — |
| 1996-06-28 | $5.13 | $6.80 | 177,800 | — | — |
| 1996-06-27 | $4.81 | $6.39 | 303,800 | — | — |
| 1996-06-26 | $5.06 | $6.72 | 126,200 | — | — |
| 1996-06-25 | $5.06 | $6.72 | 166,400 | — | — |
| 1996-06-24 | $5.38 | $7.13 | 55,400 | — | — |
| 1996-06-21 | $5.69 | $7.55 | 35,800 | — | — |
| 1996-06-20 | $5.81 | $7.71 | 141,800 | — | — |
| 1996-06-19 | $6.19 | $8.21 | 200 | — | — |
| 1996-06-18 | $6.31 | $8.38 | 2,200 | — | — |
| 1996-06-17 | $6.25 | $8.29 | 53,000 | — | — |
| 1996-06-14 | $6.19 | $8.21 | 3,600 | — | — |
| 1996-06-13 | $6.19 | $8.21 | 214,200 | — | — |
| 1996-06-12 | $6.19 | $8.21 | 40,000 | — | — |
| 1996-06-11 | $6.25 | $8.29 | 135,000 | — | — |
| 1996-06-10 | $6.25 | $8.29 | 33,000 | — | — |
| 1996-06-07 | $6.44 | $8.54 | 160,000 | — | — |
| 1996-06-06 | $6.63 | $8.79 | 23,600 | — | — |
| 1996-06-05 | $6.69 | $8.88 | 23,600 | — | — |
| 1996-06-04 | $6.63 | $8.79 | 4,400 | — | — |
| 1996-06-03 | $6.63 | $8.79 | 22,000 | — | — |
| 1996-05-31 | $6.75 | $8.96 | 5,200 | — | — |
| 1996-05-30 | $6.69 | $8.88 | 27,000 | — | — |
| 1996-05-29 | $6.72 | $8.92 | 196,000 | — | — |
| 1996-05-28 | $6.75 | $8.96 | 190,800 | — | — |
| 1996-05-24 | $6.75 | $8.96 | 36,200 | — | — |
| 1996-05-23 | $6.75 | $8.96 | 19,400 | — | — |
| 1996-05-22 | $6.75 | $8.96 | 800 | — | — |
| 1996-05-21 | $6.84 | $9.08 | 19,400 | — | — |
| 1996-05-20 | $6.75 | $8.96 | 13,800 | — | — |
| 1996-05-17 | $6.81 | $9.04 | 600 | — | — |
| 1996-05-16 | $6.81 | $9.04 | 50,400 | — | — |
| 1996-05-15 | $7.00 | $9.29 | 50,000 | — | — |
| 1996-05-14 | $7.00 | $9.29 | 232,000 | — | — |
| 1996-05-13 | $6.88 | $9.12 | 5,400 | — | — |
| 1996-05-10 | $6.97 | $9.25 | 25,000 | — | — |
| 1996-05-09 | $6.94 | $9.21 | 35,200 | — | — |
| 1996-05-08 | $7.00 | $9.24 | 54,400 | — | — |
| 1996-05-07 | $7.00 | $9.24 | 17,400 | — | — |
| 1996-05-06 | $6.88 | $9.08 | 9,800 | — | — |
| 1996-05-03 | $6.94 | $9.16 | 195,600 | — | — |
| 1996-05-02 | $6.81 | $8.99 | 8,400 | — | — |
| 1996-05-01 | $7.00 | $9.24 | 12,400 | — | — |
| 1996-04-30 | $7.00 | $9.24 | 5,200 | — | — |
| 1996-04-29 | $6.88 | $9.08 | 10,400 | — | — |
| 1996-04-26 | $6.81 | $8.99 | 12,400 | — | — |
| 1996-04-25 | $6.94 | $9.16 | 19,800 | — | — |
| 1996-04-24 | $6.94 | $9.16 | 21,400 | — | — |
| 1996-04-23 | $6.88 | $9.08 | 99,800 | — | — |
| 1996-04-22 | $6.81 | $8.99 | 16,000 | — | — |
| 1996-04-19 | $6.88 | $9.08 | 3,200 | — | — |
| 1996-04-18 | $6.81 | $8.99 | 8,800 | — | — |
| 1996-04-17 | $6.81 | $8.99 | 20,000 | — | — |
| 1996-04-16 | $6.81 | $8.99 | 65,800 | — | — |
| 1996-04-15 | $6.88 | $9.08 | 18,200 | — | — |
| 1996-04-12 | $7.00 | $9.24 | 12,400 | — | — |
| 1996-04-11 | $6.94 | $9.16 | 203,000 | — | — |
| 1996-04-10 | $6.81 | $8.99 | 4,000 | — | — |
| 1996-04-09 | $6.88 | $9.08 | 4,000 | — | — |
| 1996-04-08 | $6.81 | $8.99 | 14,000 | — | — |
| 1996-04-04 | $6.94 | $9.16 | 62,800 | — | — |
| 1996-04-03 | $6.88 | $9.08 | 12,600 | — | — |
| 1996-04-02 | $6.94 | $9.16 | 16,000 | — | — |
| 1996-04-01 | $6.88 | $9.08 | 1,600 | — | — |
| 1996-03-29 | $6.81 | $8.99 | 3,000 | — | — |
| 1996-03-28 | $6.84 | $9.03 | 45,000 | — | — |
| 1996-03-27 | $6.81 | $8.99 | 13,000 | — | — |
| 1996-03-26 | $6.81 | $8.99 | 64,800 | — | — |
| 1996-03-25 | $6.75 | $8.91 | 20,000 | — | — |
| 1996-03-22 | $6.63 | $8.75 | 368,400 | — | — |
| 1996-03-21 | $6.75 | $8.91 | 44,400 | — | — |
| 1996-03-20 | $6.56 | $8.66 | 86,600 | — | — |
| 1996-03-19 | $6.50 | $8.58 | 77,200 | — | — |
| 1996-03-18 | $6.50 | $8.58 | 10,600 | — | — |
| 1996-03-15 | $6.44 | $8.50 | 3,000 | — | — |
| 1996-03-14 | $6.44 | $8.50 | 21,000 | — | — |
| 1996-03-13 | $6.50 | $8.58 | 26,600 | — | — |
| 1996-03-12 | $6.38 | $8.42 | 7,200 | — | — |
| 1996-03-11 | $6.50 | $8.58 | 12,200 | — | — |
| 1996-03-08 | $6.44 | $8.50 | 15,400 | — | — |
| 1996-03-07 | $6.38 | $8.42 | 7,400 | — | — |
| 1996-03-06 | $6.50 | $8.58 | 25,600 | — | — |
| 1996-03-05 | $6.44 | $8.50 | 106,600 | — | — |
| 1996-03-04 | $6.06 | $8.00 | 6,200 | — | — |
| 1996-03-01 | $6.06 | $8.00 | 44,800 | — | — |
| 1996-02-29 | $6.13 | $8.09 | 27,600 | — | — |
| 1996-02-28 | $6.19 | $8.17 | 1,142,800 | — | — |
| 1996-02-27 | $6.00 | $7.92 | 25,000 | — | — |
| 1996-02-26 | $6.00 | $7.92 | 18,400 | — | — |
| 1996-02-23 | $6.09 | $8.04 | 28,200 | — | — |
| 1996-02-22 | $6.13 | $8.09 | 69,200 | — | — |
| 1996-02-21 | $6.06 | $8.00 | 28,400 | — | — |
| 1996-02-20 | $6.19 | $8.17 | 25,200 | — | — |
| 1996-02-16 | $6.38 | $8.42 | 21,000 | — | — |
| 1996-02-15 | $6.31 | $8.33 | 21,800 | — | — |
| 1996-02-14 | $6.38 | $8.42 | 48,200 | — | — |
| 1996-02-13 | $6.31 | $8.28 | 13,800 | — | — |
| 1996-02-12 | $6.44 | $8.45 | 17,400 | — | — |
| 1996-02-09 | $6.44 | $8.45 | 24,600 | — | — |
| 1996-02-08 | $6.44 | $8.45 | 9,600 | — | — |
| 1996-02-07 | $6.44 | $8.45 | 77,800 | — | — |
| 1996-02-06 | $6.53 | $8.57 | 46,800 | — | — |
| 1996-02-05 | $6.38 | $8.37 | 54,400 | — | — |
| 1996-02-02 | $6.31 | $8.28 | 16,600 | — | — |
| 1996-02-01 | $6.38 | $8.37 | 73,000 | — | — |
| 1996-01-31 | $6.19 | $8.12 | 19,200 | — | — |
| 1996-01-30 | $6.38 | $8.37 | 9,000 | — | — |
| 1996-01-29 | $6.44 | $8.45 | 169,200 | — | — |
| 1996-01-26 | $6.56 | $8.61 | 16,600 | — | — |
| 1996-01-25 | $6.56 | $8.61 | 101,600 | — | — |
| 1996-01-24 | $6.53 | $8.57 | 10,600 | — | — |
| 1996-01-23 | $6.50 | $8.53 | 115,600 | — | — |
| 1996-01-22 | $6.50 | $8.53 | 53,200 | — | — |
| 1996-01-19 | $6.56 | $8.61 | 24,400 | — | — |
| 1996-01-18 | $6.69 | $8.78 | 275,200 | — | — |
| 1996-01-17 | $6.75 | $8.86 | 46,800 | — | — |
| 1996-01-16 | $6.56 | $8.61 | 35,600 | — | — |
| 1996-01-15 | $6.75 | $8.86 | 2,000 | — | — |
| 1996-01-12 | $6.94 | $9.10 | 2,800 | — | — |
| 1996-01-11 | $6.88 | $9.02 | 5,600 | — | — |
| 1996-01-10 | $6.81 | $8.94 | 13,200 | — | — |
| 1996-01-09 | $7.00 | $9.19 | 4,600 | — | — |
| 1996-01-08 | $7.13 | $9.35 | 4,400 | — | — |
| 1996-01-05 | $7.13 | $9.35 | 42,400 | — | — |
| 1996-01-04 | $7.06 | $9.27 | 27,600 | — | — |
| 1996-01-03 | $7.31 | $9.60 | 67,400 | — | — |
| 1996-01-02 | $7.06 | $9.27 | 28,600 | — | — |