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 | $6.50 | $12.85 | 81,900 | — | — |
| 1996-12-30 | $6.53 | $12.91 | 131,850 | — | — |
| 1996-12-27 | $6.47 | $12.80 | 31,050 | — | — |
| 1996-12-26 | $6.33 | $12.53 | 69,300 | — | — |
| 1996-12-24 | $6.36 | $12.58 | 13,950 | — | — |
| 1996-12-23 | $6.39 | $12.64 | 48,150 | — | — |
| 1996-12-20 | $6.50 | $12.85 | 50,850 | — | — |
| 1996-12-19 | $6.42 | $12.69 | 49,950 | — | — |
| 1996-12-18 | $6.42 | $12.69 | 351,000 | — | — |
| 1996-12-17 | $6.33 | $12.53 | 114,300 | — | — |
| 1996-12-16 | $6.39 | $12.64 | 58,950 | — | — |
| 1996-12-13 | $6.31 | $12.47 | 44,100 | — | — |
| 1996-12-12 | $6.22 | $12.31 | 66,600 | — | — |
| 1996-12-11 | $6.42 | $12.51 | 49,950 | — | — |
| 1996-12-10 | $6.56 | $12.79 | 53,100 | — | — |
| 1996-12-09 | $6.56 | $12.79 | 44,550 | — | — |
| 1996-12-06 | $6.47 | $12.62 | 101,700 | — | — |
| 1996-12-05 | $6.64 | $12.95 | 63,900 | — | — |
| 1996-12-04 | $6.61 | $12.89 | 80,100 | — | — |
| 1996-12-03 | $6.58 | $12.84 | 79,650 | — | — |
| 1996-12-02 | $6.53 | $12.73 | 106,650 | — | — |
| 1996-11-29 | $6.58 | $12.84 | 36,000 | — | — |
| 1996-11-27 | $6.64 | $12.95 | 129,150 | — | — |
| 1996-11-26 | $6.53 | $12.73 | 134,100 | — | — |
| 1996-11-25 | $6.39 | $12.46 | 97,650 | — | — |
| 1996-11-22 | $6.31 | $12.30 | 57,600 | — | — |
| 1996-11-21 | $6.33 | $12.35 | 102,150 | — | — |
| 1996-11-20 | $6.28 | $12.24 | 48,150 | — | — |
| 1996-11-19 | $6.25 | $12.19 | 53,550 | — | — |
| 1996-11-18 | $6.25 | $12.19 | 80,100 | — | — |
| 1996-11-15 | $6.19 | $12.08 | 74,250 | — | — |
| 1996-11-14 | $6.14 | $11.97 | 66,150 | — | — |
| 1996-11-13 | $6.11 | $11.92 | 160,650 | — | — |
| 1996-11-12 | $6.00 | $11.70 | 33,300 | — | — |
| 1996-11-11 | $6.00 | $11.70 | 157,500 | — | — |
| 1996-11-08 | $6.00 | $11.70 | 90,900 | — | — |
| 1996-11-07 | $6.03 | $11.76 | 113,400 | — | — |
| 1996-11-06 | $6.03 | $11.76 | 134,100 | — | — |
| 1996-11-05 | $6.06 | $11.81 | 29,700 | — | — |
| 1996-11-04 | $6.11 | $11.92 | 40,950 | — | — |
| 1996-11-01 | $6.11 | $11.92 | 62,550 | — | — |
| 1996-10-31 | $6.14 | $11.97 | 27,450 | — | — |
| 1996-10-30 | $6.08 | $11.86 | 29,250 | — | — |
| 1996-10-29 | $6.14 | $11.97 | 23,400 | — | — |
| 1996-10-28 | $6.08 | $11.86 | 40,950 | — | — |
| 1996-10-25 | $6.14 | $11.97 | 52,650 | — | — |
| 1996-10-24 | $6.22 | $12.13 | 45,450 | — | — |
| 1996-10-23 | $6.22 | $12.13 | 24,750 | — | — |
| 1996-10-22 | $6.28 | $12.24 | 16,650 | — | — |
| 1996-10-21 | $6.31 | $12.30 | 17,100 | — | — |
| 1996-10-18 | $6.33 | $12.35 | 37,350 | — | — |
| 1996-10-17 | $6.31 | $12.30 | 25,200 | — | — |
| 1996-10-16 | $6.28 | $12.24 | 43,650 | — | — |
| 1996-10-15 | $6.33 | $12.35 | 31,500 | — | — |
| 1996-10-14 | $6.39 | $12.46 | 26,100 | — | — |
| 1996-10-11 | $6.33 | $12.35 | 38,250 | — | — |
| 1996-10-10 | $6.25 | $12.19 | 20,700 | — | — |
| 1996-10-09 | $6.28 | $12.24 | 63,000 | — | — |
| 1996-10-08 | $6.33 | $12.35 | 38,250 | — | — |
| 1996-10-07 | $6.42 | $12.51 | 56,700 | — | — |
| 1996-10-04 | $6.39 | $12.46 | 173,700 | — | — |
| 1996-10-03 | $6.39 | $12.46 | 72,000 | — | — |
| 1996-10-02 | $6.33 | $12.35 | 60,750 | — | — |
| 1996-10-01 | $6.25 | $12.19 | 63,450 | — | — |
| 1996-09-30 | $6.22 | $12.13 | 130,050 | — | — |
| 1996-09-27 | $6.22 | $12.13 | 87,300 | — | — |
| 1996-09-26 | $6.19 | $12.08 | 85,950 | — | — |
| 1996-09-25 | $6.08 | $11.86 | 101,700 | — | — |
| 1996-09-24 | $6.19 | $12.08 | 24,300 | — | — |
| 1996-09-23 | $6.17 | $12.03 | 49,500 | — | — |
| 1996-09-20 | $6.28 | $12.24 | 174,600 | — | — |
| 1996-09-19 | $6.19 | $12.08 | 66,600 | — | — |
| 1996-09-18 | $6.11 | $11.92 | 204,300 | — | — |
| 1996-09-17 | $6.17 | $12.03 | 81,000 | — | — |
| 1996-09-16 | $6.25 | $12.19 | 51,750 | — | — |
| 1996-09-13 | $6.33 | $12.35 | 34,650 | — | — |
| 1996-09-12 | $6.36 | $12.41 | 44,550 | — | — |
| 1996-09-11 | $6.42 | $12.35 | 35,550 | — | — |
| 1996-09-10 | $6.42 | $12.35 | 57,150 | — | — |
| 1996-09-09 | $6.42 | $12.35 | 48,150 | — | — |
| 1996-09-06 | $6.36 | $12.24 | 152,550 | — | — |
| 1996-09-05 | $6.36 | $12.24 | 53,100 | — | — |
| 1996-09-04 | $6.39 | $12.29 | 127,350 | — | — |
| 1996-09-03 | $6.39 | $12.29 | 139,950 | — | — |
| 1996-08-30 | $6.36 | $12.24 | 97,200 | — | — |
| 1996-08-29 | $6.36 | $12.24 | 48,600 | — | — |
| 1996-08-28 | $6.36 | $12.24 | 54,900 | — | — |
| 1996-08-27 | $6.39 | $12.29 | 72,000 | — | — |
| 1996-08-26 | $6.33 | $12.18 | 151,200 | — | — |
| 1996-08-23 | $6.36 | $12.24 | 99,000 | — | — |
| 1996-08-22 | $6.39 | $12.29 | 246,600 | — | — |
| 1996-08-21 | $6.36 | $12.24 | 108,900 | — | — |
| 1996-08-20 | $6.44 | $12.40 | 75,600 | — | — |
| 1996-08-19 | $6.42 | $12.35 | 125,550 | — | — |
| 1996-08-16 | $6.42 | $12.35 | 92,700 | — | — |
| 1996-08-15 | $6.31 | $12.13 | 190,800 | — | — |
| 1996-08-14 | $6.36 | $12.24 | 625,050 | — | — |
| 1996-08-13 | $6.28 | $12.08 | 220,500 | — | — |
| 1996-08-12 | $6.28 | $12.08 | 232,650 | — | — |
| 1996-08-09 | $6.14 | $11.81 | 58,050 | — | — |
| 1996-08-08 | $6.17 | $11.86 | 205,650 | — | — |
| 1996-08-07 | $6.17 | $11.86 | 139,050 | — | — |
| 1996-08-06 | $6.19 | $11.92 | 59,850 | — | — |
| 1996-08-05 | $6.25 | $12.02 | 122,850 | — | — |
| 1996-08-02 | $6.19 | $11.92 | 55,350 | — | — |
| 1996-08-01 | $6.22 | $11.97 | 143,550 | — | — |
| 1996-07-31 | $6.17 | $11.86 | 97,650 | — | — |
| 1996-07-30 | $6.11 | $11.76 | 210,150 | — | — |
| 1996-07-29 | $6.17 | $11.86 | 92,250 | — | — |
| 1996-07-26 | $6.14 | $11.81 | 256,050 | — | — |
| 1996-07-25 | $6.06 | $11.65 | 189,900 | — | — |
| 1996-07-24 | $6.00 | $11.54 | 45,450 | — | — |
| 1996-07-23 | $5.97 | $11.49 | 131,850 | — | — |
| 1996-07-22 | $6.03 | $11.60 | 84,150 | — | — |
| 1996-07-19 | $6.17 | $11.86 | 77,400 | — | — |
| 1996-07-18 | $6.25 | $12.02 | 162,000 | — | — |
| 1996-07-17 | $6.25 | $12.02 | 43,200 | — | — |
| 1996-07-16 | $6.28 | $12.08 | 70,650 | — | — |
| 1996-07-15 | $6.36 | $12.24 | 152,100 | — | — |
| 1996-07-12 | $6.50 | $12.51 | 27,900 | — | — |
| 1996-07-11 | $6.50 | $12.51 | 173,250 | — | — |
| 1996-07-10 | $6.50 | $12.51 | 157,050 | — | — |
| 1996-07-09 | $6.42 | $12.35 | 44,100 | — | — |
| 1996-07-08 | $6.42 | $12.35 | 127,800 | — | — |
| 1996-07-05 | $6.44 | $12.40 | 12,150 | — | — |
| 1996-07-03 | $6.47 | $12.45 | 69,300 | — | — |
| 1996-07-02 | $6.47 | $12.45 | 72,450 | — | — |
| 1996-07-01 | $6.39 | $12.29 | 110,250 | — | — |
| 1996-06-28 | $6.39 | $12.29 | 191,700 | — | — |
| 1996-06-27 | $6.11 | $11.76 | 40,050 | — | — |
| 1996-06-26 | $6.14 | $11.81 | 36,450 | — | — |
| 1996-06-25 | $6.08 | $11.70 | 34,650 | — | — |
| 1996-06-24 | $6.14 | $11.81 | 52,200 | — | — |
| 1996-06-21 | $6.11 | $11.76 | 36,000 | — | — |
| 1996-06-20 | $6.11 | $11.76 | 94,950 | — | — |
| 1996-06-19 | $6.06 | $11.65 | 73,350 | — | — |
| 1996-06-18 | $6.03 | $11.60 | 117,000 | — | — |
| 1996-06-17 | $6.08 | $11.70 | 18,900 | — | — |
| 1996-06-14 | $6.11 | $11.76 | 52,200 | — | — |
| 1996-06-13 | $6.11 | $11.76 | 66,600 | — | — |
| 1996-06-12 | $6.17 | $11.86 | 168,300 | — | — |
| 1996-06-11 | $6.28 | $11.91 | 126,000 | — | — |
| 1996-06-10 | $6.17 | $11.70 | 54,450 | — | — |
| 1996-06-07 | $6.19 | $11.75 | 67,500 | — | — |
| 1996-06-06 | $6.17 | $11.70 | 71,100 | — | — |
| 1996-06-05 | $6.00 | $11.38 | 82,800 | — | — |
| 1996-06-04 | $6.06 | $11.49 | 46,800 | — | — |
| 1996-06-03 | $6.08 | $11.54 | 48,150 | — | — |
| 1996-05-31 | $6.11 | $11.59 | 184,500 | — | — |
| 1996-05-30 | $6.03 | $11.44 | 288,450 | — | — |
| 1996-05-29 | $5.92 | $11.23 | 50,850 | — | — |
| 1996-05-28 | $6.06 | $11.49 | 65,700 | — | — |
| 1996-05-24 | $6.06 | $11.49 | 423,450 | — | — |
| 1996-05-23 | $6.14 | $11.65 | 95,400 | — | — |
| 1996-05-22 | $6.22 | $11.81 | 42,750 | — | — |
| 1996-05-21 | $6.33 | $12.02 | 18,450 | — | — |
| 1996-05-20 | $6.36 | $12.07 | 41,850 | — | — |
| 1996-05-17 | $6.39 | $12.12 | 27,000 | — | — |
| 1996-05-16 | $6.28 | $11.91 | 19,350 | — | — |
| 1996-05-15 | $6.36 | $12.07 | 42,300 | — | — |
| 1996-05-14 | $6.36 | $12.07 | 39,600 | — | — |
| 1996-05-13 | $6.42 | $12.17 | 98,550 | — | — |
| 1996-05-10 | $6.33 | $12.02 | 37,800 | — | — |
| 1996-05-09 | $6.36 | $12.07 | 36,000 | — | — |
| 1996-05-08 | $6.39 | $12.12 | 137,250 | — | — |
| 1996-05-07 | $6.33 | $12.02 | 113,850 | — | — |
| 1996-05-06 | $6.31 | $11.96 | 121,500 | — | — |
| 1996-05-03 | $6.19 | $11.75 | 111,600 | — | — |
| 1996-05-02 | $6.22 | $11.81 | 60,300 | — | — |
| 1996-05-01 | $6.31 | $11.96 | 96,300 | — | — |
| 1996-04-30 | $6.31 | $11.96 | 66,600 | — | — |
| 1996-04-29 | $6.22 | $11.81 | 32,850 | — | — |
| 1996-04-26 | $6.28 | $11.91 | 42,300 | — | — |
| 1996-04-25 | $6.25 | $11.86 | 235,350 | — | — |
| 1996-04-24 | $6.19 | $11.75 | 41,850 | — | — |
| 1996-04-23 | $6.25 | $11.86 | 40,950 | — | — |
| 1996-04-22 | $6.22 | $11.81 | 26,100 | — | — |
| 1996-04-19 | $6.31 | $11.96 | 48,150 | — | — |
| 1996-04-18 | $6.25 | $11.86 | 101,700 | — | — |
| 1996-04-17 | $6.31 | $11.96 | 47,700 | — | — |
| 1996-04-16 | $6.31 | $11.96 | 48,600 | — | — |
| 1996-04-15 | $6.28 | $11.91 | 19,800 | — | — |
| 1996-04-12 | $6.25 | $11.86 | 118,800 | — | — |
| 1996-04-11 | $6.36 | $12.07 | 117,000 | — | — |
| 1996-04-10 | $6.19 | $11.75 | 57,600 | — | — |
| 1996-04-09 | $6.31 | $11.96 | 95,850 | — | — |
| 1996-04-08 | $6.22 | $11.81 | 36,900 | — | — |
| 1996-04-04 | $6.33 | $12.02 | 51,750 | — | — |
| 1996-04-03 | $6.33 | $12.02 | 19,800 | — | — |
| 1996-04-02 | $6.44 | $12.23 | 39,150 | — | — |
| 1996-04-01 | $6.50 | $12.33 | 199,800 | — | — |
| 1996-03-29 | $6.42 | $12.17 | 97,650 | — | — |
| 1996-03-28 | $6.28 | $11.91 | 63,450 | — | — |
| 1996-03-27 | $6.28 | $11.91 | 46,800 | — | — |
| 1996-03-26 | $6.17 | $11.70 | 21,600 | — | — |
| 1996-03-25 | $6.19 | $11.75 | 40,950 | — | — |
| 1996-03-22 | $6.19 | $11.75 | 83,700 | — | — |
| 1996-03-21 | $6.17 | $11.70 | 42,300 | — | — |
| 1996-03-20 | $6.17 | $11.70 | 119,700 | — | — |
| 1996-03-19 | $6.14 | $11.65 | 66,600 | — | — |
| 1996-03-18 | $6.17 | $11.70 | 88,650 | — | — |
| 1996-03-15 | $6.14 | $11.65 | 3,562,650 | — | — |
| 1996-03-14 | $6.19 | $11.75 | 71,550 | — | — |
| 1996-03-13 | $6.19 | $11.75 | 42,300 | — | — |
| 1996-03-12 | $6.36 | $11.90 | 123,300 | — | — |
| 1996-03-11 | $6.33 | $11.85 | 237,600 | — | — |
| 1996-03-08 | $6.36 | $11.90 | 212,400 | — | — |
| 1996-03-07 | $6.44 | $12.06 | 43,200 | — | — |
| 1996-03-06 | $6.50 | $12.16 | 53,550 | — | — |
| 1996-03-05 | $6.53 | $12.22 | 39,600 | — | — |
| 1996-03-04 | $6.56 | $12.27 | 79,650 | — | — |
| 1996-03-01 | $6.47 | $12.11 | 135,900 | — | — |
| 1996-02-29 | $6.47 | $12.11 | 102,150 | — | — |
| 1996-02-28 | $6.44 | $12.06 | 54,900 | — | — |
| 1996-02-27 | $6.31 | $11.80 | 124,650 | — | — |
| 1996-02-26 | $6.28 | $11.75 | 116,100 | — | — |
| 1996-02-23 | $6.31 | $11.80 | 58,950 | — | — |
| 1996-02-22 | $6.42 | $12.01 | 79,200 | — | — |
| 1996-02-21 | $6.47 | $12.11 | 104,400 | — | — |
| 1996-02-20 | $6.42 | $12.01 | 89,100 | — | — |
| 1996-02-16 | $6.42 | $12.01 | 188,100 | — | — |
| 1996-02-15 | $6.22 | $11.64 | 140,400 | — | — |
| 1996-02-14 | $6.28 | $11.75 | 120,600 | — | — |
| 1996-02-13 | $6.22 | $11.64 | 80,550 | — | — |
| 1996-02-12 | $6.22 | $11.64 | 98,100 | — | — |
| 1996-02-09 | $6.19 | $11.59 | 58,050 | — | — |
| 1996-02-08 | $6.17 | $11.54 | 69,300 | — | — |
| 1996-02-07 | $6.14 | $11.49 | 71,550 | — | — |
| 1996-02-06 | $6.17 | $11.54 | 95,400 | — | — |
| 1996-02-05 | $6.19 | $11.59 | 66,150 | — | — |
| 1996-02-02 | $6.19 | $11.59 | 74,700 | — | — |
| 1996-02-01 | $6.14 | $11.49 | 75,150 | — | — |
| 1996-01-31 | $6.08 | $11.39 | 123,300 | — | — |
| 1996-01-30 | $6.06 | $11.33 | 245,250 | — | — |
| 1996-01-29 | $5.94 | $11.13 | 225,450 | — | — |
| 1996-01-26 | $6.06 | $11.33 | 300,600 | — | — |
| 1996-01-25 | $6.33 | $11.85 | 186,750 | — | — |
| 1996-01-24 | $6.39 | $11.96 | 49,050 | — | — |
| 1996-01-23 | $6.36 | $11.90 | 64,800 | — | — |
| 1996-01-22 | $6.36 | $11.90 | 75,600 | — | — |
| 1996-01-19 | $6.36 | $11.90 | 102,600 | — | — |
| 1996-01-18 | $6.33 | $11.85 | 66,600 | — | — |
| 1996-01-17 | $6.31 | $11.80 | 63,000 | — | — |
| 1996-01-16 | $6.33 | $11.85 | 98,100 | — | — |
| 1996-01-15 | $6.31 | $11.80 | 81,900 | — | — |
| 1996-01-12 | $6.36 | $11.90 | 121,500 | — | — |
| 1996-01-11 | $6.39 | $11.96 | 52,200 | — | — |
| 1996-01-10 | $6.44 | $12.06 | 219,150 | — | — |
| 1996-01-09 | $6.56 | $12.27 | 90,450 | — | — |
| 1996-01-08 | $6.61 | $12.37 | 21,600 | — | — |
| 1996-01-05 | $6.64 | $12.42 | 83,700 | — | — |
| 1996-01-04 | $6.58 | $12.32 | 124,650 | — | — |
| 1996-01-03 | $6.56 | $12.27 | 120,600 | — | — |
| 1996-01-02 | $6.53 | $12.22 | 103,500 | — | — |