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
- 1984-02-29 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 | $5.37 | 12,800 | — | — |
| 1996-12-30 | $5.63 | $5.62 | 23,300 | — | — |
| 1996-12-27 | $5.63 | $5.62 | 21,700 | — | — |
| 1996-12-26 | $5.63 | $5.62 | 7,000 | — | — |
| 1996-12-24 | $5.50 | $5.50 | 1,600 | — | — |
| 1996-12-23 | $5.63 | $5.62 | 35,100 | — | — |
| 1996-12-20 | $5.88 | $5.87 | 7,600 | — | — |
| 1996-12-19 | $5.88 | $5.87 | 9,300 | — | — |
| 1996-12-18 | $6.13 | $6.12 | 4,300 | — | — |
| 1996-12-17 | $6.00 | $6.00 | 5,300 | — | — |
| 1996-12-16 | $5.88 | $5.87 | 23,700 | — | — |
| 1996-12-13 | $6.25 | $6.25 | 1,400 | — | — |
| 1996-12-12 | $6.25 | $6.25 | 2,700 | — | — |
| 1996-12-11 | $6.25 | $6.25 | 8,500 | — | — |
| 1996-12-10 | $6.38 | $6.37 | 6,300 | — | — |
| 1996-12-09 | $6.38 | $6.37 | 6,300 | — | — |
| 1996-12-06 | $6.38 | $6.37 | 17,400 | — | — |
| 1996-12-05 | $6.38 | $6.37 | 8,800 | — | — |
| 1996-12-04 | $6.25 | $6.25 | 11,700 | — | — |
| 1996-12-03 | $6.25 | $6.25 | 3,200 | — | — |
| 1996-12-02 | $6.38 | $6.37 | 8,700 | — | — |
| 1996-11-29 | $6.38 | $6.37 | 2,000 | — | — |
| 1996-11-27 | $6.38 | $6.37 | 3,400 | — | — |
| 1996-11-26 | $6.25 | $6.25 | 11,800 | — | — |
| 1996-11-25 | $6.25 | $6.25 | 3,200 | — | — |
| 1996-11-22 | $6.38 | $6.37 | 16,700 | — | — |
| 1996-11-21 | $6.00 | $6.00 | 4,600 | — | — |
| 1996-11-20 | $6.00 | $6.00 | 5,300 | — | — |
| 1996-11-19 | $6.25 | $6.25 | 11,000 | — | — |
| 1996-11-18 | $6.38 | $6.37 | 18,000 | — | — |
| 1996-11-15 | $6.38 | $6.37 | 14,700 | — | — |
| 1996-11-14 | $6.50 | $6.50 | 14,900 | — | — |
| 1996-11-13 | $6.63 | $6.62 | 4,300 | — | — |
| 1996-11-12 | $6.88 | $6.87 | 7,600 | — | — |
| 1996-11-11 | $6.50 | $6.50 | 10,900 | — | — |
| 1996-11-08 | $6.63 | $6.62 | 39,600 | — | — |
| 1996-11-07 | $7.13 | $7.12 | 27,500 | — | — |
| 1996-11-06 | $6.63 | $6.62 | 44,000 | — | — |
| 1996-11-05 | $6.38 | $6.37 | 35,500 | — | — |
| 1996-11-04 | $5.88 | $5.87 | 19,100 | — | — |
| 1996-11-01 | $6.00 | $6.00 | 7,600 | — | — |
| 1996-10-31 | $6.38 | $6.37 | 6,900 | — | — |
| 1996-10-30 | $6.25 | $6.25 | 7,500 | — | — |
| 1996-10-29 | $6.19 | $6.19 | 10,500 | — | — |
| 1996-10-28 | $6.28 | $6.28 | 16,100 | — | — |
| 1996-10-25 | $6.63 | $6.62 | 14,300 | — | — |
| 1996-10-24 | $6.75 | $6.75 | 7,700 | — | — |
| 1996-10-23 | $6.75 | $6.75 | 21,700 | — | — |
| 1996-10-22 | $6.69 | $6.69 | 5,000 | — | — |
| 1996-10-21 | $6.63 | $6.62 | 8,700 | — | — |
| 1996-10-18 | $6.63 | $6.62 | 4,800 | — | — |
| 1996-10-17 | $6.88 | $6.87 | 20,100 | — | — |
| 1996-10-16 | $6.75 | $6.75 | 1,900 | — | — |
| 1996-10-15 | $6.75 | $6.75 | 6,600 | — | — |
| 1996-10-14 | $6.88 | $6.87 | 28,500 | — | — |
| 1996-10-11 | $7.00 | $7.00 | 11,200 | — | — |
| 1996-10-10 | $7.00 | $7.00 | 4,300 | — | — |
| 1996-10-09 | $6.75 | $6.75 | 600 | — | — |
| 1996-10-08 | $6.75 | $6.75 | 600 | — | — |
| 1996-10-07 | $7.00 | $7.00 | 15,600 | — | — |
| 1996-10-04 | $6.63 | $6.62 | 4,100 | — | — |
| 1996-10-03 | $6.63 | $6.62 | 2,600 | — | — |
| 1996-10-02 | $6.75 | $6.75 | 7,400 | — | — |
| 1996-10-01 | $7.00 | $7.00 | 2,300 | — | — |
| 1996-09-30 | $6.63 | $6.62 | 19,800 | — | — |
| 1996-09-27 | $6.75 | $6.75 | 8,100 | — | — |
| 1996-09-26 | $6.75 | $6.75 | 4,200 | — | — |
| 1996-09-25 | $6.88 | $6.87 | 4,000 | — | — |
| 1996-09-24 | $7.13 | $7.12 | 4,700 | — | — |
| 1996-09-23 | $7.00 | $7.00 | 5,200 | — | — |
| 1996-09-20 | $6.75 | $6.75 | 3,300 | — | — |
| 1996-09-19 | $6.75 | $6.75 | 9,700 | — | — |
| 1996-09-18 | $7.00 | $7.00 | 2,400 | — | — |
| 1996-09-17 | $7.25 | $7.25 | 11,900 | — | — |
| 1996-09-16 | $7.00 | $7.00 | 3,900 | — | — |
| 1996-09-13 | $7.00 | $7.00 | 2,500 | — | — |
| 1996-09-12 | $7.25 | $7.25 | 9,600 | — | — |
| 1996-09-11 | $6.88 | $6.87 | 5,100 | — | — |
| 1996-09-10 | $7.13 | $7.12 | 12,500 | — | — |
| 1996-09-09 | $7.25 | $7.25 | 7,500 | — | — |
| 1996-09-06 | $7.00 | $7.00 | 6,900 | — | — |
| 1996-09-05 | $7.00 | $7.00 | 5,200 | — | — |
| 1996-09-04 | $6.88 | $6.87 | 2,100 | — | — |
| 1996-09-03 | $6.75 | $6.75 | 3,300 | — | — |
| 1996-08-30 | $6.63 | $6.62 | 100 | — | — |
| 1996-08-29 | $6.75 | $6.75 | 7,100 | — | — |
| 1996-08-28 | $7.00 | $7.00 | 1,300 | — | — |
| 1996-08-27 | $7.00 | $7.00 | 5,400 | — | — |
| 1996-08-26 | $7.38 | $7.37 | 7,900 | — | — |
| 1996-08-23 | $7.00 | $7.00 | 8,900 | — | — |
| 1996-08-22 | $7.00 | $7.00 | 9,000 | — | — |
| 1996-08-21 | $7.00 | $7.00 | 6,900 | — | — |
| 1996-08-20 | $7.38 | $7.37 | 25,500 | — | — |
| 1996-08-19 | $6.88 | $6.87 | 1,200 | — | — |
| 1996-08-16 | $7.00 | $7.00 | 13,300 | — | — |
| 1996-08-15 | $7.00 | $7.00 | 6,300 | — | — |
| 1996-08-14 | $6.75 | $6.75 | 42,700 | — | — |
| 1996-08-13 | $6.88 | $6.87 | 11,600 | — | — |
| 1996-08-12 | $6.75 | $6.75 | 35,100 | — | — |
| 1996-08-09 | $6.75 | $6.75 | 19,400 | — | — |
| 1996-08-08 | $6.75 | $6.75 | 71,800 | — | — |
| 1996-08-07 | $6.50 | $6.50 | 51,700 | — | — |
| 1996-08-06 | $6.75 | $6.75 | 11,800 | — | — |
| 1996-08-05 | $6.75 | $6.75 | 1,800 | — | — |
| 1996-08-02 | $6.88 | $6.87 | 25,600 | — | — |
| 1996-08-01 | $7.00 | $7.00 | 1,500 | — | — |
| 1996-07-31 | $6.88 | $6.87 | 2,400 | — | — |
| 1996-07-30 | $6.81 | $6.81 | 2,700 | — | — |
| 1996-07-29 | $6.77 | $6.77 | 3,800 | — | — |
| 1996-07-26 | $6.88 | $6.87 | 8,000 | — | — |
| 1996-07-25 | $6.88 | $6.87 | 13,100 | — | — |
| 1996-07-24 | $7.00 | $7.00 | 39,500 | — | — |
| 1996-07-23 | $7.50 | $7.50 | 9,500 | — | — |
| 1996-07-22 | $7.75 | $7.75 | 12,700 | — | — |
| 1996-07-19 | $7.88 | $7.87 | 18,200 | — | — |
| 1996-07-18 | $7.88 | $7.87 | 36,000 | — | — |
| 1996-07-17 | $6.88 | $6.87 | 25,200 | — | — |
| 1996-07-16 | $7.00 | $7.00 | 37,000 | — | — |
| 1996-07-15 | $6.50 | $6.50 | 41,800 | — | — |
| 1996-07-12 | $7.38 | $7.37 | 83,500 | — | — |
| 1996-07-11 | $7.75 | $7.75 | 24,400 | — | — |
| 1996-07-10 | $7.88 | $7.87 | 42,900 | — | — |
| 1996-07-09 | $8.38 | $8.37 | 16,100 | — | — |
| 1996-07-08 | $8.50 | $8.50 | 8,400 | — | — |
| 1996-07-05 | $8.25 | $8.25 | 3,300 | — | — |
| 1996-07-03 | $8.63 | $8.62 | 5,200 | — | — |
| 1996-07-02 | $8.50 | $8.50 | 8,200 | — | — |
| 1996-07-01 | $8.88 | $8.87 | 15,600 | — | — |
| 1996-06-28 | $8.63 | $8.62 | 9,700 | — | — |
| 1996-06-27 | $8.63 | $8.62 | 7,600 | — | — |
| 1996-06-26 | $8.25 | $8.25 | 25,700 | — | — |
| 1996-06-25 | $8.75 | $8.75 | 17,300 | — | — |
| 1996-06-24 | $8.63 | $8.62 | 17,100 | — | — |
| 1996-06-21 | $8.50 | $8.50 | 33,900 | — | — |
| 1996-06-20 | $8.00 | $8.00 | 47,600 | — | — |
| 1996-06-19 | $8.88 | $8.87 | 44,400 | — | — |
| 1996-06-18 | $9.50 | $9.50 | 153,900 | — | — |
| 1996-06-17 | $10.13 | $10.12 | 105,200 | — | — |
| 1996-06-14 | $9.00 | $9.00 | 33,600 | — | — |
| 1996-06-13 | $8.88 | $8.87 | 34,000 | — | — |
| 1996-06-12 | $9.25 | $9.25 | 23,500 | — | — |
| 1996-06-11 | $8.88 | $8.87 | 26,800 | — | — |
| 1996-06-10 | $8.50 | $8.50 | 13,000 | — | — |
| 1996-06-07 | $8.63 | $8.62 | 14,500 | — | — |
| 1996-06-06 | $8.63 | $8.62 | 47,900 | — | — |
| 1996-06-05 | $8.13 | $8.12 | 53,400 | — | — |
| 1996-06-04 | $8.75 | $8.75 | 7,600 | — | — |
| 1996-06-03 | $8.63 | $8.62 | 22,200 | — | — |
| 1996-05-31 | $9.00 | $9.00 | 10,100 | — | — |
| 1996-05-30 | $9.02 | $9.02 | 12,000 | — | — |
| 1996-05-29 | $9.00 | $9.00 | 28,600 | — | — |
| 1996-05-28 | $9.00 | $9.00 | 9,000 | — | — |
| 1996-05-24 | $9.13 | $9.13 | 22,700 | — | — |
| 1996-05-23 | $8.75 | $8.75 | 53,900 | — | — |
| 1996-05-22 | $8.75 | $8.75 | 91,000 | — | — |
| 1996-05-21 | $9.38 | $9.37 | 203,900 | — | — |
| 1996-05-20 | $9.88 | $9.87 | 437,700 | — | — |
| 1996-05-17 | $8.38 | $8.37 | 117,700 | — | — |
| 1996-05-16 | $7.63 | $7.62 | 35,500 | — | — |
| 1996-05-15 | $8.25 | $8.25 | 34,300 | — | — |
| 1996-05-14 | $7.88 | $7.87 | 155,500 | — | — |
| 1996-05-13 | $7.94 | $7.94 | 95,000 | — | — |
| 1996-05-10 | $7.38 | $7.37 | 10,000 | — | — |
| 1996-05-09 | $7.38 | $7.37 | 16,200 | — | — |
| 1996-05-08 | $7.25 | $7.25 | 6,500 | — | — |
| 1996-05-07 | $7.25 | $7.25 | 3,900 | — | — |
| 1996-05-06 | $7.25 | $7.25 | 14,800 | — | — |
| 1996-05-03 | $7.13 | $7.12 | 4,500 | — | — |
| 1996-05-02 | $7.13 | $7.12 | 18,000 | — | — |
| 1996-05-01 | $7.38 | $7.37 | 8,000 | — | — |
| 1996-04-30 | $7.75 | $7.75 | 18,800 | — | — |
| 1996-04-29 | $7.75 | $7.75 | 74,500 | — | — |
| 1996-04-26 | $6.63 | $6.62 | 36,200 | — | — |
| 1996-04-25 | $6.63 | $6.62 | 20,000 | — | — |
| 1996-04-24 | $6.75 | $6.75 | 89,600 | — | — |
| 1996-04-23 | $6.56 | $6.56 | 48,800 | — | — |
| 1996-04-22 | $7.00 | $7.00 | 13,800 | — | — |
| 1996-04-19 | $7.13 | $7.12 | 7,300 | — | — |
| 1996-04-18 | $7.13 | $7.12 | 22,200 | — | — |
| 1996-04-17 | $7.00 | $7.00 | 27,200 | — | — |
| 1996-04-16 | $7.00 | $7.00 | 33,100 | — | — |
| 1996-04-15 | $7.13 | $7.12 | 16,800 | — | — |
| 1996-04-12 | $7.13 | $7.12 | 8,600 | — | — |
| 1996-04-11 | $7.25 | $7.25 | 12,000 | — | — |
| 1996-04-10 | $7.38 | $7.37 | 7,600 | — | — |
| 1996-04-09 | $7.39 | $7.39 | 21,300 | — | — |
| 1996-04-08 | $7.88 | $7.87 | 17,200 | — | — |
| 1996-04-04 | $7.75 | $7.75 | 27,500 | — | — |
| 1996-04-03 | $7.25 | $7.25 | 39,400 | — | — |
| 1996-04-02 | $7.00 | $7.00 | 15,300 | — | — |
| 1996-04-01 | $7.13 | $7.12 | 25,400 | — | — |
| 1996-03-29 | $7.25 | $7.25 | 36,600 | — | — |
| 1996-03-28 | $7.13 | $7.12 | 51,200 | — | — |
| 1996-03-27 | $7.50 | $7.50 | 22,400 | — | — |
| 1996-03-26 | $8.00 | $8.00 | 87,700 | — | — |
| 1996-03-25 | $8.00 | $8.00 | 123,600 | — | — |
| 1996-03-22 | $7.63 | $7.62 | 20,200 | — | — |
| 1996-03-21 | $7.63 | $7.62 | 9,500 | — | — |
| 1996-03-20 | $7.38 | $7.37 | 36,400 | — | — |
| 1996-03-19 | $7.50 | $7.50 | 81,400 | — | — |
| 1996-03-18 | $8.00 | $8.00 | 45,500 | — | — |
| 1996-03-15 | $7.81 | $7.81 | 19,600 | — | — |
| 1996-03-14 | $7.88 | $7.87 | 154,800 | — | — |
| 1996-03-13 | $8.13 | $8.12 | 215,400 | — | — |
| 1996-03-12 | $7.25 | $7.25 | 154,800 | — | — |
| 1996-03-11 | $6.75 | $6.75 | 81,600 | — | — |
| 1996-03-08 | $6.75 | $6.75 | 19,400 | — | — |
| 1996-03-07 | $6.50 | $6.50 | 38,500 | — | — |
| 1996-03-06 | $6.25 | $6.25 | 5,500 | — | — |
| 1996-03-05 | $6.25 | $6.25 | 30,300 | — | — |
| 1996-03-04 | $6.13 | $6.12 | 47,500 | — | — |
| 1996-03-01 | $6.25 | $6.25 | 68,200 | — | — |
| 1996-02-29 | $6.25 | $6.25 | 109,800 | — | — |
| 1996-02-28 | $6.00 | $6.00 | 43,400 | — | — |
| 1996-02-27 | $5.63 | $5.62 | 78,700 | — | — |
| 1996-02-26 | $5.75 | $5.75 | 60,500 | — | — |
| 1996-02-23 | $5.38 | $5.37 | 18,300 | — | — |
| 1996-02-22 | $5.38 | $5.37 | 31,700 | — | — |
| 1996-02-21 | $5.13 | $5.12 | 13,500 | — | — |
| 1996-02-20 | $5.38 | $5.37 | 9,400 | — | — |
| 1996-02-16 | $5.25 | $5.25 | 8,800 | — | — |
| 1996-02-15 | $5.38 | $5.37 | 25,000 | — | — |
| 1996-02-14 | $5.25 | $5.25 | 34,300 | — | — |
| 1996-02-13 | $5.00 | $5.00 | 43,700 | — | — |
| 1996-02-12 | $5.25 | $5.25 | 49,300 | — | — |
| 1996-02-09 | $5.25 | $5.25 | 5,300 | — | — |
| 1996-02-08 | $5.25 | $5.25 | 20,900 | — | — |
| 1996-02-07 | $5.06 | $5.06 | 37,100 | — | — |
| 1996-02-06 | $5.38 | $5.37 | 107,800 | — | — |
| 1996-02-05 | $5.31 | $5.31 | 10,700 | — | — |
| 1996-02-02 | $5.00 | $5.00 | 21,200 | — | — |
| 1996-02-01 | $5.13 | $5.12 | 27,700 | — | — |
| 1996-01-31 | $4.88 | $4.87 | 11,800 | — | — |
| 1996-01-30 | $5.00 | $5.00 | 58,300 | — | — |
| 1996-01-29 | $4.56 | $4.56 | 16,700 | — | — |
| 1996-01-26 | $4.38 | $4.37 | 1,000 | — | — |
| 1996-01-25 | $4.38 | $4.37 | 6,800 | — | — |
| 1996-01-24 | $4.38 | $4.37 | 300 | — | — |
| 1996-01-23 | $4.50 | $4.50 | 200 | — | — |
| 1996-01-22 | $4.44 | $4.44 | 2,400 | — | — |
| 1996-01-19 | $4.25 | $4.25 | 3,800 | — | — |
| 1996-01-18 | $4.31 | $4.31 | 1,200 | — | — |
| 1996-01-17 | $4.38 | $4.37 | 52,800 | — | — |
| 1996-01-16 | $4.25 | $4.25 | 8,200 | — | — |
| 1996-01-15 | $4.25 | $4.25 | 33,800 | — | — |
| 1996-01-12 | $4.38 | $4.37 | 26,400 | — | — |
| 1996-01-11 | $4.50 | $4.50 | 600 | — | — |
| 1996-01-10 | $4.25 | $4.25 | 24,500 | — | — |
| 1996-01-09 | $4.56 | $4.56 | 4,600 | — | — |
| 1996-01-08 | $4.38 | $4.37 | 0 | — | — |
| 1996-01-05 | $4.38 | $4.37 | 11,700 | — | — |
| 1996-01-04 | $4.38 | $4.37 | 2,500 | — | — |
| 1996-01-03 | $4.56 | $4.56 | 4,000 | — | — |
| 1996-01-02 | $4.44 | $4.44 | 8,200 | — | — |