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
- 1985-11-20 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 | $5.96 | $6.78 | 352,800 | — | — |
| 1996-12-30 | $5.54 | $6.31 | 538,200 | — | — |
| 1996-12-27 | $5.29 | $6.02 | 1,053,000 | — | — |
| 1996-12-26 | $5.65 | $6.43 | 360,000 | — | — |
| 1996-12-24 | $5.88 | $6.69 | 52,200 | — | — |
| 1996-12-23 | $5.96 | $6.78 | 397,800 | — | — |
| 1996-12-20 | $6.08 | $6.93 | 228,600 | — | — |
| 1996-12-19 | $5.90 | $6.71 | 129,600 | — | — |
| 1996-12-18 | $5.98 | $6.81 | 372,600 | — | — |
| 1996-12-17 | $5.81 | $6.62 | 477,600 | — | — |
| 1996-12-16 | $5.92 | $6.74 | 130,800 | — | — |
| 1996-12-13 | $6.04 | $6.88 | 88,200 | — | — |
| 1996-12-12 | $6.08 | $6.93 | 361,800 | — | — |
| 1996-12-11 | $5.94 | $6.76 | 163,800 | — | — |
| 1996-12-10 | $6.17 | $7.02 | 426,600 | — | — |
| 1996-12-09 | $6.23 | $7.09 | 366,600 | — | — |
| 1996-12-06 | $6.31 | $7.19 | 260,400 | — | — |
| 1996-12-05 | $6.17 | $7.02 | 44,400 | — | — |
| 1996-12-04 | $6.17 | $7.02 | 113,400 | — | — |
| 1996-12-03 | $6.35 | $7.23 | 88,800 | — | — |
| 1996-12-02 | $6.38 | $7.26 | 772,200 | — | — |
| 1996-11-29 | $6.33 | $7.21 | 33,000 | — | — |
| 1996-11-27 | $6.29 | $7.16 | 262,800 | — | — |
| 1996-11-26 | $6.31 | $7.19 | 983,400 | — | — |
| 1996-11-25 | $6.67 | $7.59 | 1,409,400 | — | — |
| 1996-11-22 | $6.83 | $7.78 | 1,082,400 | — | — |
| 1996-11-21 | $6.44 | $7.33 | 528,600 | — | — |
| 1996-11-20 | $6.38 | $7.26 | 253,800 | — | — |
| 1996-11-19 | $6.38 | $7.26 | 49,800 | — | — |
| 1996-11-18 | $6.40 | $7.28 | 174,600 | — | — |
| 1996-11-15 | $6.25 | $7.12 | 142,200 | — | — |
| 1996-11-14 | $6.17 | $7.01 | 274,200 | — | — |
| 1996-11-13 | $6.08 | $6.91 | 561,600 | — | — |
| 1996-11-12 | $6.44 | $7.32 | 51,600 | — | — |
| 1996-11-11 | $6.42 | $7.29 | 96,000 | — | — |
| 1996-11-08 | $6.42 | $7.29 | 109,200 | — | — |
| 1996-11-07 | $6.58 | $7.48 | 182,400 | — | — |
| 1996-11-06 | $6.71 | $7.62 | 1,020,000 | — | — |
| 1996-11-05 | $6.65 | $7.55 | 788,400 | — | — |
| 1996-11-04 | $6.65 | $7.55 | 370,200 | — | — |
| 1996-11-01 | $6.75 | $7.67 | 695,400 | — | — |
| 1996-10-31 | $6.73 | $7.65 | 790,200 | — | — |
| 1996-10-30 | $6.58 | $7.48 | 1,312,800 | — | — |
| 1996-10-29 | $6.38 | $7.24 | 44,400 | — | — |
| 1996-10-28 | $6.38 | $7.24 | 362,400 | — | — |
| 1996-10-25 | $6.21 | $7.05 | 176,400 | — | — |
| 1996-10-24 | $6.21 | $7.05 | 698,400 | — | — |
| 1996-10-23 | $6.23 | $7.08 | 241,200 | — | — |
| 1996-10-22 | $6.21 | $7.05 | 441,600 | — | — |
| 1996-10-21 | $6.71 | $7.62 | 832,800 | — | — |
| 1996-10-18 | $6.58 | $7.48 | 569,400 | — | — |
| 1996-10-17 | $6.56 | $7.46 | 1,224,600 | — | — |
| 1996-10-16 | $6.31 | $7.17 | 912,000 | — | — |
| 1996-10-15 | $6.15 | $6.98 | 472,800 | — | — |
| 1996-10-14 | $6.13 | $6.96 | 437,400 | — | — |
| 1996-10-11 | $5.96 | $6.77 | 1,121,400 | — | — |
| 1996-10-10 | $5.40 | $6.13 | 546,000 | — | — |
| 1996-10-09 | $5.21 | $5.92 | 274,200 | — | — |
| 1996-10-08 | $5.17 | $5.87 | 40,200 | — | — |
| 1996-10-07 | $5.25 | $5.97 | 67,200 | — | — |
| 1996-10-04 | $5.35 | $6.08 | 32,400 | — | — |
| 1996-10-03 | $5.40 | $6.13 | 201,000 | — | — |
| 1996-10-02 | $5.52 | $6.27 | 511,200 | — | — |
| 1996-10-01 | $5.25 | $5.97 | 161,400 | — | — |
| 1996-09-30 | $5.29 | $6.01 | 120,000 | — | — |
| 1996-09-27 | $5.38 | $6.11 | 310,200 | — | — |
| 1996-09-26 | $5.50 | $6.25 | 504,600 | — | — |
| 1996-09-25 | $5.17 | $5.87 | 289,200 | — | — |
| 1996-09-24 | $5.04 | $5.73 | 352,200 | — | — |
| 1996-09-23 | $5.08 | $5.78 | 206,400 | — | — |
| 1996-09-20 | $5.00 | $5.68 | 1,144,800 | — | — |
| 1996-09-19 | $4.71 | $5.35 | 992,400 | — | — |
| 1996-09-18 | $4.65 | $5.28 | 334,200 | — | — |
| 1996-09-17 | $4.71 | $5.35 | 654,600 | — | — |
| 1996-09-16 | $4.83 | $5.49 | 208,200 | — | — |
| 1996-09-13 | $4.79 | $5.44 | 153,600 | — | — |
| 1996-09-12 | $4.83 | $5.49 | 256,800 | — | — |
| 1996-09-11 | $4.69 | $5.33 | 322,200 | — | — |
| 1996-09-10 | $5.13 | $5.82 | 31,800 | — | — |
| 1996-09-09 | $5.13 | $5.82 | 237,000 | — | — |
| 1996-09-06 | $5.13 | $5.82 | 42,000 | — | — |
| 1996-09-05 | $5.13 | $5.82 | 157,800 | — | — |
| 1996-09-04 | $5.04 | $5.72 | 136,800 | — | — |
| 1996-09-03 | $4.96 | $5.62 | 216,000 | — | — |
| 1996-08-30 | $4.92 | $5.57 | 200,400 | — | — |
| 1996-08-29 | $5.00 | $5.67 | 372,600 | — | — |
| 1996-08-28 | $5.00 | $5.67 | 69,600 | — | — |
| 1996-08-27 | $5.08 | $5.76 | 466,200 | — | — |
| 1996-08-26 | $5.13 | $5.81 | 46,800 | — | — |
| 1996-08-23 | $5.08 | $5.76 | 72,600 | — | — |
| 1996-08-22 | $5.04 | $5.72 | 166,200 | — | — |
| 1996-08-21 | $4.96 | $5.62 | 159,000 | — | — |
| 1996-08-20 | $5.19 | $5.88 | 22,200 | — | — |
| 1996-08-19 | $5.38 | $6.09 | 79,200 | — | — |
| 1996-08-16 | $5.35 | $6.07 | 82,200 | — | — |
| 1996-08-15 | $5.31 | $6.02 | 994,800 | — | — |
| 1996-08-14 | $5.38 | $6.09 | 120,000 | — | — |
| 1996-08-13 | $5.33 | $6.05 | 53,400 | — | — |
| 1996-08-12 | $5.42 | $6.14 | 200,400 | — | — |
| 1996-08-09 | $5.38 | $6.09 | 255,600 | — | — |
| 1996-08-08 | $5.04 | $5.72 | 12,600 | — | — |
| 1996-08-07 | $5.08 | $5.76 | 33,600 | — | — |
| 1996-08-06 | $5.09 | $5.77 | 58,800 | — | — |
| 1996-08-05 | $5.15 | $5.83 | 81,000 | — | — |
| 1996-08-02 | $5.13 | $5.81 | 69,000 | — | — |
| 1996-08-01 | $5.15 | $5.83 | 16,200 | — | — |
| 1996-07-31 | $5.17 | $5.86 | 42,000 | — | — |
| 1996-07-30 | $5.17 | $5.86 | 55,200 | — | — |
| 1996-07-29 | $5.00 | $5.67 | 465,000 | — | — |
| 1996-07-26 | $5.15 | $5.83 | 516,600 | — | — |
| 1996-07-25 | $4.94 | $5.60 | 96,000 | — | — |
| 1996-07-24 | $4.83 | $5.48 | 416,400 | — | — |
| 1996-07-23 | $4.88 | $5.53 | 197,400 | — | — |
| 1996-07-22 | $4.96 | $5.62 | 161,400 | — | — |
| 1996-07-19 | $5.08 | $5.76 | 219,600 | — | — |
| 1996-07-18 | $5.13 | $5.81 | 799,200 | — | — |
| 1996-07-17 | $4.63 | $5.24 | 1,077,600 | — | — |
| 1996-07-16 | $4.50 | $5.10 | 1,196,400 | — | — |
| 1996-07-15 | $4.96 | $5.62 | 308,400 | — | — |
| 1996-07-12 | $5.08 | $5.76 | 635,400 | — | — |
| 1996-07-11 | $5.17 | $5.86 | 504,000 | — | — |
| 1996-07-10 | $5.67 | $6.42 | 307,200 | — | — |
| 1996-07-09 | $5.86 | $6.65 | 354,000 | — | — |
| 1996-07-08 | $5.85 | $6.64 | 294,600 | — | — |
| 1996-07-05 | $5.77 | $6.54 | 93,600 | — | — |
| 1996-07-03 | $5.98 | $6.78 | 432,600 | — | — |
| 1996-07-02 | $5.98 | $6.78 | 607,800 | — | — |
| 1996-07-01 | $5.88 | $6.66 | 703,200 | — | — |
| 1996-06-28 | $5.67 | $6.42 | 866,400 | — | — |
| 1996-06-27 | $5.46 | $6.19 | 58,200 | — | — |
| 1996-06-26 | $5.54 | $6.28 | 1,270,800 | — | — |
| 1996-06-25 | $5.29 | $6.00 | 142,200 | — | — |
| 1996-06-24 | $5.21 | $5.90 | 187,200 | — | — |
| 1996-06-21 | $5.08 | $5.76 | 647,400 | — | — |
| 1996-06-20 | $5.06 | $5.74 | 700,200 | — | — |
| 1996-06-19 | $5.58 | $6.33 | 864,600 | — | — |
| 1996-06-18 | $5.63 | $6.38 | 124,200 | — | — |
| 1996-06-17 | $5.58 | $6.33 | 126,600 | — | — |
| 1996-06-14 | $5.65 | $6.40 | 154,200 | — | — |
| 1996-06-13 | $5.67 | $6.42 | 120,600 | — | — |
| 1996-06-12 | $5.65 | $6.40 | 187,200 | — | — |
| 1996-06-11 | $5.54 | $6.28 | 79,800 | — | — |
| 1996-06-10 | $5.50 | $6.24 | 64,200 | — | — |
| 1996-06-07 | $5.48 | $6.21 | 56,400 | — | — |
| 1996-06-06 | $5.65 | $6.40 | 267,000 | — | — |
| 1996-06-05 | $5.54 | $6.28 | 34,800 | — | — |
| 1996-06-04 | $5.50 | $6.24 | 315,000 | — | — |
| 1996-06-03 | $5.65 | $6.40 | 312,600 | — | — |
| 1996-05-31 | $5.48 | $6.21 | 75,600 | — | — |
| 1996-05-30 | $5.50 | $6.24 | 217,200 | — | — |
| 1996-05-29 | $5.60 | $6.35 | 346,800 | — | — |
| 1996-05-28 | $5.79 | $6.57 | 501,600 | — | — |
| 1996-05-24 | $5.63 | $6.38 | 103,200 | — | — |
| 1996-05-23 | $5.58 | $6.33 | 58,200 | — | — |
| 1996-05-22 | $5.60 | $6.35 | 242,400 | — | — |
| 1996-05-21 | $5.56 | $6.31 | 249,000 | — | — |
| 1996-05-20 | $5.54 | $6.28 | 270,000 | — | — |
| 1996-05-17 | $5.46 | $6.19 | 293,400 | — | — |
| 1996-05-16 | $5.42 | $6.14 | 352,800 | — | — |
| 1996-05-15 | $5.44 | $6.16 | 293,400 | — | — |
| 1996-05-14 | $5.63 | $6.38 | 634,800 | — | — |
| 1996-05-13 | $5.42 | $6.14 | 557,400 | — | — |
| 1996-05-10 | $5.17 | $5.86 | 135,000 | — | — |
| 1996-05-09 | $5.13 | $5.81 | 290,400 | — | — |
| 1996-05-08 | $5.02 | $5.68 | 387,000 | — | — |
| 1996-05-07 | $4.94 | $5.58 | 447,000 | — | — |
| 1996-05-06 | $4.96 | $5.61 | 261,000 | — | — |
| 1996-05-03 | $5.08 | $5.75 | 283,200 | — | — |
| 1996-05-02 | $4.98 | $5.63 | 348,000 | — | — |
| 1996-05-01 | $5.27 | $5.96 | 462,600 | — | — |
| 1996-04-30 | $5.23 | $5.91 | 895,800 | — | — |
| 1996-04-29 | $4.94 | $5.58 | 190,200 | — | — |
| 1996-04-26 | $4.96 | $5.61 | 94,800 | — | — |
| 1996-04-25 | $4.94 | $5.58 | 214,200 | — | — |
| 1996-04-24 | $4.88 | $5.51 | 226,800 | — | — |
| 1996-04-23 | $4.90 | $5.54 | 211,800 | — | — |
| 1996-04-22 | $4.83 | $5.47 | 378,600 | — | — |
| 1996-04-19 | $4.81 | $5.44 | 1,063,800 | — | — |
| 1996-04-18 | $4.90 | $5.54 | 620,400 | — | — |
| 1996-04-17 | $4.79 | $5.42 | 1,139,400 | — | — |
| 1996-04-16 | $4.50 | $5.09 | 130,800 | — | — |
| 1996-04-15 | $4.46 | $5.04 | 94,800 | — | — |
| 1996-04-12 | $4.46 | $5.04 | 83,400 | — | — |
| 1996-04-11 | $4.44 | $5.02 | 262,800 | — | — |
| 1996-04-10 | $4.69 | $5.30 | 58,200 | — | — |
| 1996-04-09 | $4.60 | $5.21 | 168,000 | — | — |
| 1996-04-08 | $4.60 | $5.21 | 378,600 | — | — |
| 1996-04-04 | $4.60 | $5.21 | 164,400 | — | — |
| 1996-04-03 | $4.60 | $5.21 | 607,800 | — | — |
| 1996-04-02 | $4.50 | $5.09 | 1,206,600 | — | — |
| 1996-04-01 | $4.19 | $4.74 | 567,600 | — | — |
| 1996-03-29 | $4.06 | $4.59 | 507,600 | — | — |
| 1996-03-28 | $3.96 | $4.48 | 148,800 | — | — |
| 1996-03-27 | $3.90 | $4.41 | 140,400 | — | — |
| 1996-03-26 | $3.83 | $4.34 | 144,600 | — | — |
| 1996-03-25 | $3.80 | $4.30 | 46,200 | — | — |
| 1996-03-22 | $3.79 | $4.29 | 74,400 | — | — |
| 1996-03-21 | $3.81 | $4.31 | 433,800 | — | — |
| 1996-03-20 | $3.79 | $4.29 | 840,600 | — | — |
| 1996-03-19 | $3.83 | $4.34 | 621,000 | — | — |
| 1996-03-18 | $3.98 | $4.50 | 145,200 | — | — |
| 1996-03-15 | $3.96 | $4.48 | 154,800 | — | — |
| 1996-03-14 | $4.06 | $4.59 | 123,000 | — | — |
| 1996-03-13 | $4.06 | $4.59 | 475,800 | — | — |
| 1996-03-12 | $4.08 | $4.62 | 963,000 | — | — |
| 1996-03-11 | $3.58 | $4.05 | 81,000 | — | — |
| 1996-03-08 | $3.63 | $4.10 | 371,400 | — | — |
| 1996-03-07 | $3.79 | $4.29 | 64,800 | — | — |
| 1996-03-06 | $3.75 | $4.24 | 60,600 | — | — |
| 1996-03-05 | $3.75 | $4.24 | 42,600 | — | — |
| 1996-03-04 | $3.77 | $4.26 | 159,600 | — | — |
| 1996-03-01 | $3.75 | $4.24 | 127,200 | — | — |
| 1996-02-29 | $3.73 | $4.22 | 49,800 | — | — |
| 1996-02-28 | $3.85 | $4.36 | 66,600 | — | — |
| 1996-02-27 | $3.77 | $4.26 | 110,400 | — | — |
| 1996-02-26 | $3.83 | $4.34 | 282,600 | — | — |
| 1996-02-23 | $3.75 | $4.24 | 298,200 | — | — |
| 1996-02-22 | $3.68 | $4.16 | 907,800 | — | — |
| 1996-02-21 | $3.63 | $4.10 | 63,000 | — | — |
| 1996-02-20 | $3.63 | $4.10 | 97,200 | — | — |
| 1996-02-16 | $3.63 | $4.09 | 165,000 | — | — |
| 1996-02-15 | $3.66 | $4.12 | 243,000 | — | — |
| 1996-02-14 | $3.65 | $4.11 | 468,000 | — | — |
| 1996-02-13 | $3.65 | $4.11 | 109,800 | — | — |
| 1996-02-12 | $3.71 | $4.18 | 682,200 | — | — |
| 1996-02-09 | $3.69 | $4.16 | 797,400 | — | — |
| 1996-02-08 | $3.77 | $4.25 | 184,800 | — | — |
| 1996-02-07 | $3.77 | $4.25 | 114,000 | — | — |
| 1996-02-06 | $3.77 | $4.25 | 276,600 | — | — |
| 1996-02-05 | $3.77 | $4.25 | 202,800 | — | — |
| 1996-02-02 | $3.77 | $4.25 | 93,000 | — | — |
| 1996-02-01 | $3.83 | $4.32 | 162,000 | — | — |
| 1996-01-31 | $3.85 | $4.35 | 283,800 | — | — |
| 1996-01-30 | $3.81 | $4.30 | 111,000 | — | — |
| 1996-01-29 | $3.81 | $4.30 | 104,400 | — | — |
| 1996-01-26 | $3.90 | $4.39 | 63,600 | — | — |
| 1996-01-25 | $3.85 | $4.35 | 202,800 | — | — |
| 1996-01-24 | $3.94 | $4.44 | 222,000 | — | — |
| 1996-01-23 | $3.90 | $4.39 | 322,800 | — | — |
| 1996-01-22 | $4.02 | $4.53 | 145,200 | — | — |
| 1996-01-19 | $4.15 | $4.67 | 319,200 | — | — |
| 1996-01-18 | $4.10 | $4.63 | 1,213,200 | — | — |
| 1996-01-17 | $3.71 | $4.18 | 242,400 | — | — |
| 1996-01-16 | $3.67 | $4.13 | 112,800 | — | — |
| 1996-01-15 | $3.71 | $4.18 | 132,000 | — | — |
| 1996-01-12 | $3.73 | $4.20 | 290,400 | — | — |
| 1996-01-11 | $3.71 | $4.18 | 283,200 | — | — |
| 1996-01-10 | $3.46 | $3.90 | 589,200 | — | — |
| 1996-01-09 | $3.63 | $4.09 | 252,000 | — | — |
| 1996-01-08 | $3.85 | $4.35 | 48,600 | — | — |
| 1996-01-05 | $3.83 | $4.32 | 775,800 | — | — |
| 1996-01-04 | $3.60 | $4.06 | 471,600 | — | — |
| 1996-01-03 | $3.94 | $4.44 | 253,200 | — | — |
| 1996-01-02 | $4.19 | $4.72 | 331,800 | — | — |