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 | $5.22 | $8.77 | 805,500 | — | — |
| 1996-12-30 | $5.21 | $8.75 | 588,600 | — | — |
| 1996-12-27 | $5.11 | $8.58 | 306,900 | — | — |
| 1996-12-26 | $5.00 | $8.40 | 145,800 | — | — |
| 1996-12-24 | $5.01 | $8.42 | 225,000 | — | — |
| 1996-12-23 | $4.97 | $8.35 | 599,400 | — | — |
| 1996-12-20 | $4.89 | $8.21 | 1,746,900 | — | — |
| 1996-12-19 | $4.88 | $8.19 | 206,100 | — | — |
| 1996-12-18 | $4.82 | $8.09 | 681,300 | — | — |
| 1996-12-17 | $4.79 | $8.05 | 270,000 | — | — |
| 1996-12-16 | $4.88 | $8.19 | 445,500 | — | — |
| 1996-12-13 | $4.76 | $8.00 | 1,197,900 | — | — |
| 1996-12-12 | $4.83 | $8.12 | 374,400 | — | — |
| 1996-12-11 | $4.89 | $8.21 | 482,400 | — | — |
| 1996-12-10 | $4.99 | $8.37 | 1,753,200 | — | — |
| 1996-12-09 | $5.01 | $8.42 | 504,900 | — | — |
| 1996-12-06 | $4.99 | $8.37 | 450,000 | — | — |
| 1996-12-05 | $5.03 | $8.44 | 263,700 | — | — |
| 1996-12-04 | $5.04 | $8.47 | 1,525,500 | — | — |
| 1996-12-03 | $5.07 | $8.51 | 676,800 | — | — |
| 1996-12-02 | $5.10 | $8.56 | 305,100 | — | — |
| 1996-11-29 | $5.04 | $8.47 | 425,700 | — | — |
| 1996-11-27 | $5.06 | $8.49 | 2,066,400 | — | — |
| 1996-11-26 | $5.15 | $8.55 | 601,200 | — | — |
| 1996-11-25 | $5.07 | $8.41 | 802,800 | — | — |
| 1996-11-22 | $5.03 | $8.34 | 1,268,100 | — | — |
| 1996-11-21 | $4.96 | $8.23 | 440,100 | — | — |
| 1996-11-20 | $4.97 | $8.25 | 985,500 | — | — |
| 1996-11-19 | $4.94 | $8.20 | 830,700 | — | — |
| 1996-11-18 | $4.89 | $8.11 | 1,169,100 | — | — |
| 1996-11-15 | $4.89 | $8.11 | 596,700 | — | — |
| 1996-11-14 | $4.92 | $8.16 | 191,700 | — | — |
| 1996-11-13 | $4.93 | $8.18 | 428,400 | — | — |
| 1996-11-12 | $4.96 | $8.23 | 697,500 | — | — |
| 1996-11-11 | $4.93 | $8.18 | 245,700 | — | — |
| 1996-11-08 | $4.92 | $8.16 | 184,500 | — | — |
| 1996-11-07 | $4.89 | $8.11 | 449,100 | — | — |
| 1996-11-06 | $4.90 | $8.13 | 376,200 | — | — |
| 1996-11-05 | $4.88 | $8.09 | 1,145,700 | — | — |
| 1996-11-04 | $4.90 | $8.13 | 950,400 | — | — |
| 1996-11-01 | $4.89 | $8.11 | 2,074,500 | — | — |
| 1996-10-31 | $4.89 | $8.11 | 960,300 | — | — |
| 1996-10-30 | $4.81 | $7.97 | 477,000 | — | — |
| 1996-10-29 | $4.83 | $8.02 | 946,800 | — | — |
| 1996-10-28 | $4.90 | $8.13 | 709,200 | — | — |
| 1996-10-25 | $4.94 | $8.20 | 691,200 | — | — |
| 1996-10-24 | $4.89 | $8.11 | 302,400 | — | — |
| 1996-10-23 | $4.97 | $8.25 | 345,600 | — | — |
| 1996-10-22 | $5.03 | $8.34 | 728,100 | — | — |
| 1996-10-21 | $5.08 | $8.43 | 966,600 | — | — |
| 1996-10-18 | $5.03 | $8.34 | 770,400 | — | — |
| 1996-10-17 | $4.92 | $8.16 | 289,800 | — | — |
| 1996-10-16 | $4.89 | $8.11 | 404,100 | — | — |
| 1996-10-15 | $4.88 | $8.09 | 239,400 | — | — |
| 1996-10-14 | $4.88 | $8.09 | 222,300 | — | — |
| 1996-10-11 | $4.82 | $8.00 | 258,300 | — | — |
| 1996-10-10 | $4.88 | $8.09 | 281,700 | — | — |
| 1996-10-09 | $4.88 | $8.09 | 214,200 | — | — |
| 1996-10-08 | $4.88 | $8.09 | 548,100 | — | — |
| 1996-10-07 | $4.86 | $8.07 | 368,100 | — | — |
| 1996-10-04 | $4.78 | $7.93 | 559,800 | — | — |
| 1996-10-03 | $4.71 | $7.81 | 596,700 | — | — |
| 1996-10-02 | $4.68 | $7.77 | 1,095,300 | — | — |
| 1996-10-01 | $4.69 | $7.79 | 808,200 | — | — |
| 1996-09-30 | $4.72 | $7.83 | 509,400 | — | — |
| 1996-09-27 | $4.69 | $7.79 | 1,106,100 | — | — |
| 1996-09-26 | $4.74 | $7.86 | 654,300 | — | — |
| 1996-09-25 | $4.76 | $7.90 | 558,900 | — | — |
| 1996-09-24 | $4.75 | $7.88 | 313,200 | — | — |
| 1996-09-23 | $4.74 | $7.86 | 741,600 | — | — |
| 1996-09-20 | $4.74 | $7.86 | 335,700 | — | — |
| 1996-09-19 | $4.75 | $7.88 | 323,100 | — | — |
| 1996-09-18 | $4.72 | $7.83 | 477,000 | — | — |
| 1996-09-17 | $4.69 | $7.79 | 1,936,800 | — | — |
| 1996-09-16 | $4.76 | $7.90 | 552,600 | — | — |
| 1996-09-13 | $4.85 | $8.04 | 361,800 | — | — |
| 1996-09-12 | $4.85 | $8.04 | 1,233,900 | — | — |
| 1996-09-11 | $4.76 | $7.90 | 768,600 | — | — |
| 1996-09-10 | $4.75 | $7.88 | 326,700 | — | — |
| 1996-09-09 | $4.72 | $7.83 | 810,000 | — | — |
| 1996-09-06 | $4.74 | $7.86 | 344,700 | — | — |
| 1996-09-05 | $4.75 | $7.88 | 223,200 | — | — |
| 1996-09-04 | $4.78 | $7.93 | 726,300 | — | — |
| 1996-09-03 | $4.86 | $8.07 | 718,200 | — | — |
| 1996-08-30 | $4.76 | $7.90 | 413,100 | — | — |
| 1996-08-29 | $4.79 | $7.95 | 271,800 | — | — |
| 1996-08-28 | $4.82 | $7.90 | 474,300 | — | — |
| 1996-08-27 | $4.85 | $7.95 | 590,400 | — | — |
| 1996-08-26 | $4.86 | $7.97 | 371,700 | — | — |
| 1996-08-23 | $4.81 | $7.88 | 513,000 | — | — |
| 1996-08-22 | $4.85 | $7.95 | 780,300 | — | — |
| 1996-08-21 | $4.88 | $8.00 | 640,800 | — | — |
| 1996-08-20 | $4.92 | $8.06 | 1,296,900 | — | — |
| 1996-08-19 | $4.86 | $7.97 | 1,498,500 | — | — |
| 1996-08-16 | $4.74 | $7.77 | 317,700 | — | — |
| 1996-08-15 | $4.69 | $7.70 | 261,000 | — | — |
| 1996-08-14 | $4.68 | $7.68 | 491,400 | — | — |
| 1996-08-13 | $4.72 | $7.74 | 279,900 | — | — |
| 1996-08-12 | $4.71 | $7.72 | 259,200 | — | — |
| 1996-08-09 | $4.68 | $7.68 | 1,349,100 | — | — |
| 1996-08-08 | $4.64 | $7.61 | 334,800 | — | — |
| 1996-08-07 | $4.60 | $7.54 | 568,800 | — | — |
| 1996-08-06 | $4.63 | $7.59 | 179,100 | — | — |
| 1996-08-05 | $4.64 | $7.61 | 148,500 | — | — |
| 1996-08-02 | $4.68 | $7.68 | 218,700 | — | — |
| 1996-08-01 | $4.69 | $7.70 | 658,800 | — | — |
| 1996-07-31 | $4.64 | $7.61 | 386,100 | — | — |
| 1996-07-30 | $4.74 | $7.77 | 2,755,800 | — | — |
| 1996-07-29 | $4.74 | $7.77 | 1,271,700 | — | — |
| 1996-07-26 | $4.69 | $7.70 | 1,703,700 | — | — |
| 1996-07-25 | $4.65 | $7.63 | 2,087,100 | — | — |
| 1996-07-24 | $4.63 | $7.59 | 1,806,300 | — | — |
| 1996-07-23 | $4.64 | $7.61 | 836,100 | — | — |
| 1996-07-22 | $4.64 | $7.61 | 702,000 | — | — |
| 1996-07-19 | $4.67 | $7.65 | 891,000 | — | — |
| 1996-07-18 | $4.63 | $7.59 | 736,200 | — | — |
| 1996-07-17 | $4.61 | $7.56 | 660,600 | — | — |
| 1996-07-16 | $4.51 | $7.40 | 1,613,700 | — | — |
| 1996-07-15 | $4.61 | $7.56 | 328,500 | — | — |
| 1996-07-12 | $4.68 | $7.68 | 685,800 | — | — |
| 1996-07-11 | $4.69 | $7.70 | 257,400 | — | — |
| 1996-07-10 | $4.72 | $7.74 | 531,900 | — | — |
| 1996-07-09 | $4.72 | $7.74 | 313,200 | — | — |
| 1996-07-08 | $4.68 | $7.68 | 421,200 | — | — |
| 1996-07-05 | $4.69 | $7.70 | 114,300 | — | — |
| 1996-07-03 | $4.74 | $7.77 | 481,500 | — | — |
| 1996-07-02 | $4.74 | $7.77 | 2,250,900 | — | — |
| 1996-07-01 | $4.75 | $7.79 | 1,065,600 | — | — |
| 1996-06-28 | $4.69 | $7.70 | 1,202,400 | — | — |
| 1996-06-27 | $4.67 | $7.65 | 1,028,700 | — | — |
| 1996-06-26 | $4.65 | $7.63 | 904,500 | — | — |
| 1996-06-25 | $4.69 | $7.70 | 1,799,100 | — | — |
| 1996-06-24 | $4.57 | $7.49 | 417,600 | — | — |
| 1996-06-21 | $4.53 | $7.43 | 630,000 | — | — |
| 1996-06-20 | $4.58 | $7.52 | 837,000 | — | — |
| 1996-06-19 | $4.61 | $7.56 | 991,800 | — | — |
| 1996-06-18 | $4.51 | $7.40 | 417,600 | — | — |
| 1996-06-17 | $4.51 | $7.40 | 105,300 | — | — |
| 1996-06-14 | $4.53 | $7.43 | 233,100 | — | — |
| 1996-06-13 | $4.50 | $7.38 | 117,900 | — | — |
| 1996-06-12 | $4.50 | $7.38 | 369,900 | — | — |
| 1996-06-11 | $4.51 | $7.40 | 693,900 | — | — |
| 1996-06-10 | $4.63 | $7.59 | 420,300 | — | — |
| 1996-06-07 | $4.61 | $7.56 | 442,800 | — | — |
| 1996-06-06 | $4.61 | $7.56 | 353,700 | — | — |
| 1996-06-05 | $4.65 | $7.63 | 1,440,000 | — | — |
| 1996-06-04 | $4.78 | $7.84 | 355,500 | — | — |
| 1996-06-03 | $4.82 | $7.90 | 1,366,200 | — | — |
| 1996-05-31 | $4.83 | $7.93 | 1,016,100 | — | — |
| 1996-05-30 | $4.85 | $7.95 | 915,300 | — | — |
| 1996-05-29 | $4.85 | $7.86 | 1,824,300 | — | — |
| 1996-05-28 | $4.78 | $7.75 | 593,100 | — | — |
| 1996-05-24 | $4.75 | $7.70 | 261,000 | — | — |
| 1996-05-23 | $4.75 | $7.70 | 506,700 | — | — |
| 1996-05-22 | $4.75 | $7.70 | 449,100 | — | — |
| 1996-05-21 | $4.74 | $7.68 | 922,500 | — | — |
| 1996-05-20 | $4.76 | $7.72 | 1,264,500 | — | — |
| 1996-05-17 | $4.68 | $7.59 | 450,900 | — | — |
| 1996-05-16 | $4.65 | $7.54 | 669,600 | — | — |
| 1996-05-15 | $4.72 | $7.66 | 1,493,100 | — | — |
| 1996-05-14 | $4.69 | $7.61 | 1,260,000 | — | — |
| 1996-05-13 | $4.63 | $7.50 | 1,396,800 | — | — |
| 1996-05-10 | $4.49 | $7.27 | 1,605,600 | — | — |
| 1996-05-09 | $4.39 | $7.12 | 1,208,700 | — | — |
| 1996-05-08 | $4.35 | $7.05 | 499,500 | — | — |
| 1996-05-07 | $4.36 | $7.07 | 306,000 | — | — |
| 1996-05-06 | $4.38 | $7.09 | 180,000 | — | — |
| 1996-05-03 | $4.42 | $7.16 | 287,100 | — | — |
| 1996-05-02 | $4.43 | $7.18 | 135,000 | — | — |
| 1996-05-01 | $4.47 | $7.25 | 225,900 | — | — |
| 1996-04-30 | $4.50 | $7.30 | 287,100 | — | — |
| 1996-04-29 | $4.53 | $7.34 | 1,503,000 | — | — |
| 1996-04-26 | $4.47 | $7.25 | 298,800 | — | — |
| 1996-04-25 | $4.42 | $7.16 | 1,467,900 | — | — |
| 1996-04-24 | $4.44 | $7.21 | 1,611,000 | — | — |
| 1996-04-23 | $4.47 | $7.25 | 2,206,800 | — | — |
| 1996-04-22 | $4.51 | $7.32 | 194,400 | — | — |
| 1996-04-19 | $4.53 | $7.34 | 972,000 | — | — |
| 1996-04-18 | $4.53 | $7.34 | 523,800 | — | — |
| 1996-04-17 | $4.54 | $7.36 | 415,800 | — | — |
| 1996-04-16 | $4.53 | $7.34 | 484,200 | — | — |
| 1996-04-15 | $4.58 | $7.43 | 741,600 | — | — |
| 1996-04-12 | $4.53 | $7.34 | 729,000 | — | — |
| 1996-04-11 | $4.58 | $7.43 | 751,500 | — | — |
| 1996-04-10 | $4.51 | $7.32 | 1,085,400 | — | — |
| 1996-04-09 | $4.49 | $7.27 | 1,518,300 | — | — |
| 1996-04-08 | $4.42 | $7.16 | 297,900 | — | — |
| 1996-04-04 | $4.43 | $7.18 | 1,854,900 | — | — |
| 1996-04-03 | $4.42 | $7.16 | 805,500 | — | — |
| 1996-04-02 | $4.40 | $7.14 | 4,166,100 | — | — |
| 1996-04-01 | $4.40 | $7.14 | 1,827,000 | — | — |
| 1996-03-29 | $4.39 | $7.12 | 2,212,200 | — | — |
| 1996-03-28 | $4.31 | $6.98 | 776,700 | — | — |
| 1996-03-27 | $4.32 | $7.00 | 1,514,700 | — | — |
| 1996-03-26 | $4.17 | $6.76 | 3,394,800 | — | — |
| 1996-03-25 | $4.11 | $6.67 | 376,200 | — | — |
| 1996-03-22 | $4.10 | $6.64 | 1,067,400 | — | — |
| 1996-03-21 | $4.15 | $6.73 | 527,400 | — | — |
| 1996-03-20 | $4.14 | $6.71 | 755,100 | — | — |
| 1996-03-19 | $4.15 | $6.73 | 823,500 | — | — |
| 1996-03-18 | $4.13 | $6.69 | 1,277,100 | — | — |
| 1996-03-15 | $4.11 | $6.67 | 1,260,000 | — | — |
| 1996-03-14 | $4.11 | $6.67 | 800,100 | — | — |
| 1996-03-13 | $4.07 | $6.60 | 897,300 | — | — |
| 1996-03-12 | $4.04 | $6.55 | 277,200 | — | — |
| 1996-03-11 | $4.06 | $6.57 | 125,100 | — | — |
| 1996-03-08 | $3.99 | $6.46 | 328,500 | — | — |
| 1996-03-07 | $4.06 | $6.57 | 897,300 | — | — |
| 1996-03-06 | $4.08 | $6.62 | 592,200 | — | — |
| 1996-03-05 | $4.07 | $6.60 | 237,600 | — | — |
| 1996-03-04 | $4.06 | $6.57 | 534,600 | — | — |
| 1996-03-01 | $4.06 | $6.57 | 264,600 | — | — |
| 1996-02-29 | $4.06 | $6.57 | 544,500 | — | — |
| 1996-02-28 | $4.11 | $6.57 | 747,900 | — | — |
| 1996-02-27 | $4.10 | $6.55 | 552,600 | — | — |
| 1996-02-26 | $4.11 | $6.57 | 251,100 | — | — |
| 1996-02-23 | $4.10 | $6.55 | 1,064,700 | — | — |
| 1996-02-22 | $4.18 | $6.69 | 460,800 | — | — |
| 1996-02-21 | $4.17 | $6.66 | 685,800 | — | — |
| 1996-02-20 | $4.19 | $6.71 | 1,279,800 | — | — |
| 1996-02-16 | $4.17 | $6.66 | 429,300 | — | — |
| 1996-02-15 | $4.15 | $6.64 | 290,700 | — | — |
| 1996-02-14 | $4.14 | $6.62 | 980,100 | — | — |
| 1996-02-13 | $4.17 | $6.66 | 587,700 | — | — |
| 1996-02-12 | $4.17 | $6.66 | 328,500 | — | — |
| 1996-02-09 | $4.17 | $6.66 | 1,298,700 | — | — |
| 1996-02-08 | $4.14 | $6.62 | 1,262,700 | — | — |
| 1996-02-07 | $4.13 | $6.60 | 1,437,300 | — | — |
| 1996-02-06 | $4.13 | $6.60 | 842,400 | — | — |
| 1996-02-05 | $4.11 | $6.57 | 241,200 | — | — |
| 1996-02-02 | $4.10 | $6.55 | 854,100 | — | — |
| 1996-02-01 | $4.08 | $6.53 | 2,068,200 | — | — |
| 1996-01-31 | $4.03 | $6.44 | 395,100 | — | — |
| 1996-01-30 | $4.00 | $6.40 | 3,067,200 | — | — |
| 1996-01-29 | $3.96 | $6.33 | 961,200 | — | — |
| 1996-01-26 | $3.93 | $6.29 | 182,700 | — | — |
| 1996-01-25 | $3.94 | $6.31 | 1,342,800 | — | — |
| 1996-01-24 | $3.96 | $6.33 | 1,052,100 | — | — |
| 1996-01-23 | $3.89 | $6.22 | 1,395,000 | — | — |
| 1996-01-22 | $3.92 | $6.26 | 739,800 | — | — |
| 1996-01-19 | $3.93 | $6.29 | 1,002,600 | — | — |
| 1996-01-18 | $3.94 | $6.31 | 531,000 | — | — |
| 1996-01-17 | $3.94 | $6.31 | 358,200 | — | — |
| 1996-01-16 | $3.93 | $6.29 | 167,400 | — | — |
| 1996-01-15 | $3.93 | $6.29 | 635,400 | — | — |
| 1996-01-12 | $3.99 | $6.38 | 151,200 | — | — |
| 1996-01-11 | $4.00 | $6.40 | 2,005,200 | — | — |
| 1996-01-10 | $4.01 | $6.42 | 898,200 | — | — |
| 1996-01-09 | $4.08 | $6.53 | 483,300 | — | — |
| 1996-01-08 | $4.10 | $6.55 | 107,100 | — | — |
| 1996-01-05 | $4.08 | $6.53 | 1,561,500 | — | — |
| 1996-01-04 | $4.10 | $6.55 | 170,100 | — | — |
| 1996-01-03 | $4.11 | $6.57 | 1,265,400 | — | — |
| 1996-01-02 | $4.07 | $6.51 | 990,000 | — | — |