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
- 1973-02-21 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 | $5.89 | $7.26 | 1,137,200 | — | — |
| 1996-12-30 | $5.81 | $7.16 | 730,800 | — | — |
| 1996-12-27 | $5.81 | $7.16 | 392,400 | — | — |
| 1996-12-26 | $5.84 | $7.15 | 450,800 | — | — |
| 1996-12-24 | $5.81 | $7.11 | 138,400 | — | — |
| 1996-12-23 | $5.75 | $7.04 | 954,000 | — | — |
| 1996-12-20 | $5.84 | $7.15 | 1,300,000 | — | — |
| 1996-12-19 | $5.88 | $7.19 | 1,916,000 | — | — |
| 1996-12-18 | $5.75 | $7.04 | 2,051,600 | — | — |
| 1996-12-17 | $5.84 | $7.15 | 1,687,600 | — | — |
| 1996-12-16 | $5.66 | $6.92 | 983,200 | — | — |
| 1996-12-13 | $5.84 | $7.15 | 566,400 | — | — |
| 1996-12-12 | $5.88 | $7.19 | 1,421,600 | — | — |
| 1996-12-11 | $5.88 | $7.19 | 755,600 | — | — |
| 1996-12-10 | $5.91 | $7.23 | 394,800 | — | — |
| 1996-12-09 | $5.95 | $7.29 | 753,600 | — | — |
| 1996-12-06 | $5.97 | $7.31 | 731,200 | — | — |
| 1996-12-05 | $6.02 | $7.36 | 851,600 | — | — |
| 1996-12-04 | $6.09 | $7.46 | 1,150,400 | — | — |
| 1996-12-03 | $6.22 | $7.61 | 1,888,400 | — | — |
| 1996-12-02 | $6.19 | $7.57 | 654,400 | — | — |
| 1996-11-29 | $6.16 | $7.54 | 942,000 | — | — |
| 1996-11-27 | $6.25 | $7.65 | 1,483,600 | — | — |
| 1996-11-26 | $6.09 | $7.46 | 2,550,400 | — | — |
| 1996-11-25 | $5.84 | $7.15 | 1,736,000 | — | — |
| 1996-11-22 | $5.75 | $7.04 | 222,800 | — | — |
| 1996-11-21 | $5.69 | $6.96 | 850,400 | — | — |
| 1996-11-20 | $5.78 | $7.08 | 953,200 | — | — |
| 1996-11-19 | $5.88 | $7.19 | 614,000 | — | — |
| 1996-11-18 | $5.91 | $7.23 | 1,552,800 | — | — |
| 1996-11-15 | $5.84 | $7.15 | 859,200 | — | — |
| 1996-11-14 | $5.91 | $7.23 | 703,200 | — | — |
| 1996-11-13 | $5.94 | $7.27 | 802,400 | — | — |
| 1996-11-12 | $5.91 | $7.23 | 864,800 | — | — |
| 1996-11-11 | $6.00 | $7.34 | 515,200 | — | — |
| 1996-11-08 | $5.94 | $7.27 | 365,200 | — | — |
| 1996-11-07 | $6.03 | $7.38 | 1,122,400 | — | — |
| 1996-11-06 | $6.09 | $7.46 | 600,800 | — | — |
| 1996-11-05 | $6.09 | $7.46 | 4,285,200 | — | — |
| 1996-11-04 | $6.03 | $7.38 | 1,540,800 | — | — |
| 1996-11-01 | $6.09 | $7.46 | 2,259,200 | — | — |
| 1996-10-31 | $6.03 | $7.38 | 313,200 | — | — |
| 1996-10-30 | $6.00 | $7.34 | 497,200 | — | — |
| 1996-10-29 | $5.97 | $7.31 | 473,200 | — | — |
| 1996-10-28 | $6.03 | $7.38 | 655,200 | — | — |
| 1996-10-25 | $5.91 | $7.23 | 882,400 | — | — |
| 1996-10-24 | $5.94 | $7.27 | 551,200 | — | — |
| 1996-10-23 | $5.97 | $7.31 | 572,400 | — | — |
| 1996-10-22 | $6.00 | $7.34 | 372,400 | — | — |
| 1996-10-21 | $6.03 | $7.38 | 690,800 | — | — |
| 1996-10-18 | $6.13 | $7.50 | 589,600 | — | — |
| 1996-10-17 | $6.06 | $7.42 | 1,045,600 | — | — |
| 1996-10-16 | $6.00 | $7.34 | 322,400 | — | — |
| 1996-10-15 | $6.03 | $7.38 | 500,400 | — | — |
| 1996-10-14 | $6.03 | $7.38 | 397,600 | — | — |
| 1996-10-11 | $6.03 | $7.38 | 609,600 | — | — |
| 1996-10-10 | $5.97 | $7.31 | 1,464,800 | — | — |
| 1996-10-09 | $5.88 | $7.19 | 579,600 | — | — |
| 1996-10-08 | $5.84 | $7.15 | 572,800 | — | — |
| 1996-10-07 | $6.00 | $7.34 | 1,070,000 | — | — |
| 1996-10-04 | $5.97 | $7.31 | 1,680,800 | — | — |
| 1996-10-03 | $5.91 | $7.23 | 938,800 | — | — |
| 1996-10-02 | $6.00 | $7.34 | 2,676,400 | — | — |
| 1996-10-01 | $5.84 | $7.15 | 1,267,200 | — | — |
| 1996-09-30 | $5.84 | $7.15 | 876,800 | — | — |
| 1996-09-27 | $5.88 | $7.19 | 804,400 | — | — |
| 1996-09-26 | $5.91 | $7.23 | 3,357,200 | — | — |
| 1996-09-25 | $5.84 | $7.11 | 2,876,800 | — | — |
| 1996-09-24 | $5.88 | $7.15 | 3,186,800 | — | — |
| 1996-09-23 | $5.59 | $6.81 | 1,415,200 | — | — |
| 1996-09-20 | $5.69 | $6.92 | 1,437,200 | — | — |
| 1996-09-19 | $5.64 | $6.86 | 618,400 | — | — |
| 1996-09-18 | $5.56 | $6.77 | 2,138,800 | — | — |
| 1996-09-17 | $5.53 | $6.73 | 1,066,400 | — | — |
| 1996-09-16 | $5.47 | $6.65 | 554,800 | — | — |
| 1996-09-13 | $5.47 | $6.65 | 910,400 | — | — |
| 1996-09-12 | $5.44 | $6.62 | 843,600 | — | — |
| 1996-09-11 | $5.44 | $6.62 | 2,335,200 | — | — |
| 1996-09-10 | $5.41 | $6.58 | 222,000 | — | — |
| 1996-09-09 | $5.41 | $6.58 | 2,494,000 | — | — |
| 1996-09-06 | $5.38 | $6.54 | 1,293,600 | — | — |
| 1996-09-05 | $5.22 | $6.35 | 834,400 | — | — |
| 1996-09-04 | $5.34 | $6.50 | 1,343,600 | — | — |
| 1996-09-03 | $5.19 | $6.31 | 846,400 | — | — |
| 1996-08-30 | $5.13 | $6.24 | 2,846,800 | — | — |
| 1996-08-29 | $5.08 | $6.18 | 1,637,200 | — | — |
| 1996-08-28 | $4.81 | $5.86 | 1,624,000 | — | — |
| 1996-08-27 | $4.84 | $5.89 | 2,053,200 | — | — |
| 1996-08-26 | $4.88 | $5.93 | 796,800 | — | — |
| 1996-08-23 | $4.84 | $5.89 | 1,254,800 | — | — |
| 1996-08-22 | $5.03 | $6.12 | 1,517,200 | — | — |
| 1996-08-21 | $5.03 | $6.12 | 1,142,800 | — | — |
| 1996-08-20 | $5.00 | $6.08 | 4,384,400 | — | — |
| 1996-08-19 | $5.13 | $6.24 | 634,000 | — | — |
| 1996-08-16 | $5.11 | $6.22 | 927,600 | — | — |
| 1996-08-15 | $5.09 | $6.20 | 1,120,800 | — | — |
| 1996-08-14 | $5.09 | $6.20 | 3,990,800 | — | — |
| 1996-08-13 | $5.00 | $6.08 | 1,053,600 | — | — |
| 1996-08-12 | $5.03 | $6.12 | 2,046,800 | — | — |
| 1996-08-09 | $5.00 | $6.08 | 1,308,800 | — | — |
| 1996-08-08 | $5.00 | $6.08 | 555,200 | — | — |
| 1996-08-07 | $5.06 | $6.16 | 5,913,200 | — | — |
| 1996-08-06 | $5.00 | $6.08 | 624,800 | — | — |
| 1996-08-05 | $4.97 | $6.05 | 895,200 | — | — |
| 1996-08-02 | $4.97 | $6.05 | 326,800 | — | — |
| 1996-08-01 | $5.03 | $6.12 | 293,200 | — | — |
| 1996-07-31 | $4.97 | $6.05 | 498,400 | — | — |
| 1996-07-30 | $5.06 | $6.16 | 426,400 | — | — |
| 1996-07-29 | $4.98 | $6.06 | 272,000 | — | — |
| 1996-07-26 | $5.03 | $6.12 | 1,088,400 | — | — |
| 1996-07-25 | $5.03 | $6.12 | 331,600 | — | — |
| 1996-07-24 | $5.03 | $6.12 | 692,400 | — | — |
| 1996-07-23 | $5.13 | $6.24 | 995,600 | — | — |
| 1996-07-22 | $5.16 | $6.27 | 1,008,400 | — | — |
| 1996-07-19 | $5.25 | $6.39 | 679,200 | — | — |
| 1996-07-18 | $5.38 | $6.54 | 479,200 | — | — |
| 1996-07-17 | $5.41 | $6.58 | 573,600 | — | — |
| 1996-07-16 | $5.50 | $6.69 | 423,600 | — | — |
| 1996-07-15 | $5.47 | $6.65 | 419,200 | — | — |
| 1996-07-12 | $5.56 | $6.77 | 1,666,400 | — | — |
| 1996-07-11 | $5.50 | $6.69 | 945,600 | — | — |
| 1996-07-10 | $5.47 | $6.65 | 529,600 | — | — |
| 1996-07-09 | $5.50 | $6.69 | 649,200 | — | — |
| 1996-07-08 | $5.41 | $6.58 | 507,600 | — | — |
| 1996-07-05 | $5.44 | $6.62 | 337,600 | — | — |
| 1996-07-03 | $5.47 | $6.65 | 534,400 | — | — |
| 1996-07-02 | $5.41 | $6.58 | 1,730,400 | — | — |
| 1996-07-01 | $5.53 | $6.73 | 455,600 | — | — |
| 1996-06-28 | $5.53 | $6.73 | 354,800 | — | — |
| 1996-06-27 | $5.48 | $6.67 | 777,200 | — | — |
| 1996-06-26 | $5.47 | $6.65 | 633,600 | — | — |
| 1996-06-25 | $5.41 | $6.54 | 1,258,800 | — | — |
| 1996-06-24 | $5.50 | $6.65 | 778,000 | — | — |
| 1996-06-21 | $5.41 | $6.54 | 998,400 | — | — |
| 1996-06-20 | $5.50 | $6.65 | 376,400 | — | — |
| 1996-06-19 | $5.53 | $6.69 | 1,012,800 | — | — |
| 1996-06-18 | $5.50 | $6.65 | 1,167,600 | — | — |
| 1996-06-17 | $5.50 | $6.65 | 326,000 | — | — |
| 1996-06-14 | $5.50 | $6.65 | 1,482,800 | — | — |
| 1996-06-13 | $5.56 | $6.72 | 1,084,400 | — | — |
| 1996-06-12 | $5.53 | $6.69 | 590,800 | — | — |
| 1996-06-11 | $5.53 | $6.69 | 1,225,200 | — | — |
| 1996-06-10 | $5.59 | $6.76 | 1,548,400 | — | — |
| 1996-06-07 | $5.47 | $6.61 | 2,678,400 | — | — |
| 1996-06-06 | $5.59 | $6.76 | 1,038,400 | — | — |
| 1996-06-05 | $5.56 | $6.72 | 321,600 | — | — |
| 1996-06-04 | $5.59 | $6.76 | 1,870,400 | — | — |
| 1996-06-03 | $5.56 | $6.72 | 366,800 | — | — |
| 1996-05-31 | $5.69 | $6.88 | 530,000 | — | — |
| 1996-05-30 | $5.69 | $6.88 | 1,760,400 | — | — |
| 1996-05-29 | $5.47 | $6.61 | 1,225,200 | — | — |
| 1996-05-28 | $5.47 | $6.61 | 1,068,000 | — | — |
| 1996-05-24 | $5.47 | $6.61 | 1,444,000 | — | — |
| 1996-05-23 | $5.50 | $6.65 | 719,600 | — | — |
| 1996-05-22 | $5.50 | $6.65 | 1,228,000 | — | — |
| 1996-05-21 | $5.47 | $6.61 | 1,181,200 | — | — |
| 1996-05-20 | $5.47 | $6.61 | 754,400 | — | — |
| 1996-05-17 | $5.47 | $6.61 | 240,000 | — | — |
| 1996-05-16 | $5.53 | $6.69 | 727,600 | — | — |
| 1996-05-15 | $5.47 | $6.61 | 4,487,200 | — | — |
| 1996-05-14 | $5.53 | $6.69 | 1,970,000 | — | — |
| 1996-05-13 | $5.53 | $6.69 | 1,594,400 | — | — |
| 1996-05-10 | $5.48 | $6.63 | 2,126,000 | — | — |
| 1996-05-09 | $5.59 | $6.76 | 244,000 | — | — |
| 1996-05-08 | $5.58 | $6.74 | 536,400 | — | — |
| 1996-05-07 | $5.47 | $6.61 | 1,618,000 | — | — |
| 1996-05-06 | $5.50 | $6.65 | 1,197,600 | — | — |
| 1996-05-03 | $5.63 | $6.80 | 474,800 | — | — |
| 1996-05-02 | $5.69 | $6.88 | 1,516,800 | — | — |
| 1996-05-01 | $5.69 | $6.88 | 1,054,400 | — | — |
| 1996-04-30 | $5.56 | $6.72 | 428,000 | — | — |
| 1996-04-29 | $5.59 | $6.76 | 1,614,000 | — | — |
| 1996-04-26 | $5.53 | $6.69 | 2,202,400 | — | — |
| 1996-04-25 | $5.59 | $6.76 | 454,800 | — | — |
| 1996-04-24 | $5.63 | $6.80 | 637,200 | — | — |
| 1996-04-23 | $5.69 | $6.88 | 537,600 | — | — |
| 1996-04-22 | $5.59 | $6.76 | 702,800 | — | — |
| 1996-04-19 | $5.53 | $6.69 | 276,800 | — | — |
| 1996-04-18 | $5.59 | $6.76 | 674,800 | — | — |
| 1996-04-17 | $5.56 | $6.72 | 808,800 | — | — |
| 1996-04-16 | $5.59 | $6.76 | 818,400 | — | — |
| 1996-04-15 | $5.53 | $6.69 | 356,400 | — | — |
| 1996-04-12 | $5.59 | $6.76 | 1,490,400 | — | — |
| 1996-04-11 | $5.63 | $6.80 | 1,176,000 | — | — |
| 1996-04-10 | $5.66 | $6.84 | 553,600 | — | — |
| 1996-04-09 | $5.66 | $6.84 | 1,263,600 | — | — |
| 1996-04-08 | $5.66 | $6.84 | 672,400 | — | — |
| 1996-04-04 | $5.66 | $6.84 | 2,680,800 | — | — |
| 1996-04-03 | $5.63 | $6.80 | 1,588,000 | — | — |
| 1996-04-02 | $5.59 | $6.76 | 1,579,200 | — | — |
| 1996-04-01 | $5.50 | $6.65 | 1,473,600 | — | — |
| 1996-03-29 | $5.50 | $6.65 | 2,709,600 | — | — |
| 1996-03-28 | $5.63 | $6.80 | 432,800 | — | — |
| 1996-03-27 | $5.69 | $6.83 | 536,400 | — | — |
| 1996-03-26 | $5.66 | $6.80 | 1,371,200 | — | — |
| 1996-03-25 | $5.72 | $6.87 | 686,800 | — | — |
| 1996-03-22 | $5.78 | $6.95 | 1,349,600 | — | — |
| 1996-03-21 | $5.75 | $6.91 | 2,336,800 | — | — |
| 1996-03-20 | $5.59 | $6.72 | 480,000 | — | — |
| 1996-03-19 | $5.59 | $6.72 | 1,283,200 | — | — |
| 1996-03-18 | $5.63 | $6.76 | 1,926,000 | — | — |
| 1996-03-15 | $5.59 | $6.72 | 2,052,400 | — | — |
| 1996-03-14 | $5.47 | $6.57 | 838,400 | — | — |
| 1996-03-13 | $5.56 | $6.68 | 872,000 | — | — |
| 1996-03-12 | $5.53 | $6.65 | 671,600 | — | — |
| 1996-03-11 | $5.56 | $6.68 | 1,056,000 | — | — |
| 1996-03-08 | $5.47 | $6.57 | 684,800 | — | — |
| 1996-03-07 | $5.59 | $6.72 | 741,200 | — | — |
| 1996-03-06 | $5.59 | $6.72 | 582,800 | — | — |
| 1996-03-05 | $5.66 | $6.80 | 1,234,400 | — | — |
| 1996-03-04 | $5.63 | $6.76 | 1,281,200 | — | — |
| 1996-03-01 | $5.59 | $6.72 | 2,069,600 | — | — |
| 1996-02-29 | $5.72 | $6.87 | 2,897,200 | — | — |
| 1996-02-28 | $5.88 | $7.06 | 1,094,800 | — | — |
| 1996-02-27 | $5.66 | $6.80 | 1,127,600 | — | — |
| 1996-02-26 | $5.69 | $6.83 | 848,800 | — | — |
| 1996-02-23 | $5.69 | $6.83 | 3,107,200 | — | — |
| 1996-02-22 | $5.63 | $6.76 | 3,963,600 | — | — |
| 1996-02-21 | $5.78 | $6.95 | 5,385,200 | — | — |
| 1996-02-20 | $5.78 | $6.95 | 741,600 | — | — |
| 1996-02-16 | $5.81 | $6.98 | 475,200 | — | — |
| 1996-02-15 | $5.75 | $6.91 | 733,600 | — | — |
| 1996-02-14 | $5.77 | $6.93 | 1,633,600 | — | — |
| 1996-02-13 | $5.69 | $6.83 | 1,186,800 | — | — |
| 1996-02-12 | $5.63 | $6.76 | 946,400 | — | — |
| 1996-02-09 | $5.66 | $6.80 | 748,800 | — | — |
| 1996-02-08 | $5.72 | $6.87 | 269,200 | — | — |
| 1996-02-07 | $5.63 | $6.76 | 2,562,400 | — | — |
| 1996-02-06 | $5.63 | $6.76 | 1,882,800 | — | — |
| 1996-02-05 | $5.63 | $6.76 | 1,175,200 | — | — |
| 1996-02-02 | $5.44 | $6.53 | 1,835,200 | — | — |
| 1996-02-01 | $5.66 | $6.80 | 2,399,200 | — | — |
| 1996-01-31 | $5.72 | $6.87 | 826,800 | — | — |
| 1996-01-30 | $5.66 | $6.80 | 718,000 | — | — |
| 1996-01-29 | $5.59 | $6.72 | 1,179,200 | — | — |
| 1996-01-26 | $5.66 | $6.80 | 1,276,000 | — | — |
| 1996-01-25 | $5.56 | $6.68 | 1,094,000 | — | — |
| 1996-01-24 | $5.66 | $6.80 | 1,042,800 | — | — |
| 1996-01-23 | $5.63 | $6.76 | 2,756,800 | — | — |
| 1996-01-22 | $5.50 | $6.61 | 1,408,000 | — | — |
| 1996-01-19 | $5.50 | $6.61 | 2,572,800 | — | — |
| 1996-01-18 | $5.44 | $6.53 | 2,753,600 | — | — |
| 1996-01-17 | $5.50 | $6.61 | 1,457,600 | — | — |
| 1996-01-16 | $5.47 | $6.57 | 2,388,800 | — | — |
| 1996-01-15 | $5.31 | $6.38 | 2,165,600 | — | — |
| 1996-01-12 | $5.44 | $6.53 | 2,679,200 | — | — |
| 1996-01-11 | $5.44 | $6.53 | 1,668,000 | — | — |
| 1996-01-10 | $5.75 | $6.91 | 483,200 | — | — |
| 1996-01-09 | $5.84 | $7.02 | 819,200 | — | — |
| 1996-01-08 | $5.94 | $7.13 | 81,200 | — | — |
| 1996-01-05 | $6.00 | $7.21 | 356,000 | — | — |
| 1996-01-04 | $6.03 | $7.25 | 803,600 | — | — |
| 1996-01-03 | $6.03 | $7.25 | 338,000 | — | — |
| 1996-01-02 | $6.06 | $7.28 | 824,400 | — | — |