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
- 1980-10-01 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 | $6.57 | $12.98 | 414,847 | — | — |
| 1996-12-30 | $6.46 | $12.76 | 291,489 | — | — |
| 1996-12-27 | $6.32 | $12.49 | 142,090 | — | — |
| 1996-12-26 | $6.29 | $12.43 | 306,566 | — | — |
| 1996-12-24 | $6.21 | $12.27 | 237,121 | — | — |
| 1996-12-23 | $6.27 | $12.38 | 393,374 | — | — |
| 1996-12-20 | $6.37 | $12.60 | 533,636 | — | — |
| 1996-12-19 | $6.21 | $12.27 | 471,957 | — | — |
| 1996-12-18 | $6.05 | $11.95 | 233,923 | — | — |
| 1996-12-17 | $5.96 | $11.79 | 469,673 | — | — |
| 1996-12-16 | $5.85 | $11.57 | 198,286 | — | — |
| 1996-12-13 | $5.83 | $11.52 | 476,983 | — | — |
| 1996-12-12 | $5.69 | $11.25 | 232,095 | — | — |
| 1996-12-11 | $5.80 | $11.46 | 286,921 | — | — |
| 1996-12-10 | $5.88 | $11.62 | 227,983 | — | — |
| 1996-12-09 | $5.96 | $11.79 | 79,954 | — | — |
| 1996-12-06 | $5.85 | $11.57 | 355,453 | — | — |
| 1996-12-05 | $5.96 | $11.79 | 285,550 | — | — |
| 1996-12-04 | $5.96 | $11.79 | 190,976 | — | — |
| 1996-12-03 | $5.99 | $11.84 | 281,895 | — | — |
| 1996-12-02 | $5.94 | $11.73 | 362,763 | — | — |
| 1996-11-29 | $6.02 | $11.89 | 101,427 | — | — |
| 1996-11-27 | $5.91 | $11.68 | 571,100 | — | — |
| 1996-11-26 | $5.94 | $11.73 | 944,371 | — | — |
| 1996-11-25 | $5.83 | $11.52 | 822,384 | — | — |
| 1996-11-22 | $5.75 | $11.35 | 98,686 | — | — |
| 1996-11-21 | $5.69 | $11.25 | 54,826 | — | — |
| 1996-11-20 | $5.72 | $11.30 | 314,333 | — | — |
| 1996-11-19 | $5.75 | $11.35 | 158,537 | — | — |
| 1996-11-18 | $5.72 | $11.30 | 197,829 | — | — |
| 1996-11-15 | $5.72 | $11.30 | 255,396 | — | — |
| 1996-11-14 | $5.64 | $11.14 | 229,354 | — | — |
| 1996-11-13 | $5.72 | $11.30 | 242,603 | — | — |
| 1996-11-12 | $5.58 | $11.03 | 168,589 | — | — |
| 1996-11-11 | $5.58 | $11.03 | 130,211 | — | — |
| 1996-11-08 | $5.64 | $11.14 | 233,466 | — | — |
| 1996-11-07 | $5.69 | $11.25 | 417,131 | — | — |
| 1996-11-06 | $5.53 | $10.92 | 714,560 | — | — |
| 1996-11-05 | $5.75 | $11.35 | 283,722 | — | — |
| 1996-11-04 | $5.77 | $11.41 | 180,468 | — | — |
| 1996-11-01 | $5.80 | $11.46 | 181,838 | — | — |
| 1996-10-31 | $5.88 | $11.62 | 222,044 | — | — |
| 1996-10-30 | $5.88 | $11.62 | 132,038 | — | — |
| 1996-10-29 | $5.94 | $11.73 | 295,601 | — | — |
| 1996-10-28 | $5.94 | $11.60 | 365,961 | — | — |
| 1996-10-25 | $6.07 | $11.87 | 84,066 | — | — |
| 1996-10-24 | $6.16 | $12.03 | 127,013 | — | — |
| 1996-10-23 | $6.21 | $12.14 | 142,090 | — | — |
| 1996-10-22 | $6.18 | $12.08 | 130,668 | — | — |
| 1996-10-21 | $6.24 | $12.19 | 336,721 | — | — |
| 1996-10-18 | $6.07 | $11.87 | 72,187 | — | — |
| 1996-10-17 | $6.07 | $11.87 | 73,558 | — | — |
| 1996-10-16 | $6.07 | $11.87 | 137,521 | — | — |
| 1996-10-15 | $6.13 | $11.98 | 295,144 | — | — |
| 1996-10-14 | $6.02 | $11.76 | 102,798 | — | — |
| 1996-10-11 | $5.99 | $11.71 | 134,780 | — | — |
| 1996-10-10 | $5.94 | $11.60 | 150,314 | — | — |
| 1996-10-09 | $5.85 | $11.44 | 323,471 | — | — |
| 1996-10-08 | $5.94 | $11.60 | 353,625 | — | — |
| 1996-10-07 | $5.94 | $11.60 | 139,805 | — | — |
| 1996-10-04 | $6.02 | $11.76 | 44,774 | — | — |
| 1996-10-03 | $5.99 | $11.71 | 103,255 | — | — |
| 1996-10-02 | $6.05 | $11.82 | 72,644 | — | — |
| 1996-10-01 | $6.05 | $11.82 | 152,141 | — | — |
| 1996-09-30 | $6.02 | $11.76 | 85,893 | — | — |
| 1996-09-27 | $6.05 | $11.82 | 163,106 | — | — |
| 1996-09-26 | $6.05 | $11.82 | 165,391 | — | — |
| 1996-09-25 | $6.05 | $11.82 | 110,108 | — | — |
| 1996-09-24 | $6.02 | $11.76 | 435,407 | — | — |
| 1996-09-23 | $6.02 | $11.76 | 83,609 | — | — |
| 1996-09-20 | $6.05 | $11.82 | 202,855 | — | — |
| 1996-09-19 | $6.05 | $11.82 | 181,381 | — | — |
| 1996-09-18 | $6.07 | $11.87 | 96,402 | — | — |
| 1996-09-17 | $6.02 | $11.76 | 172,701 | — | — |
| 1996-09-16 | $6.10 | $11.92 | 152,598 | — | — |
| 1996-09-13 | $6.10 | $11.92 | 107,824 | — | — |
| 1996-09-12 | $6.07 | $11.87 | 36,094 | — | — |
| 1996-09-11 | $6.07 | $11.87 | 117,875 | — | — |
| 1996-09-10 | $6.18 | $12.08 | 170,416 | — | — |
| 1996-09-09 | $6.07 | $11.87 | 124,728 | — | — |
| 1996-09-06 | $6.02 | $11.76 | 76,299 | — | — |
| 1996-09-05 | $6.05 | $11.82 | 103,712 | — | — |
| 1996-09-04 | $6.13 | $11.98 | 309,308 | — | — |
| 1996-09-03 | $6.02 | $11.76 | 175,899 | — | — |
| 1996-08-30 | $5.99 | $11.71 | 174,528 | — | — |
| 1996-08-29 | $5.99 | $11.71 | 148,029 | — | — |
| 1996-08-28 | $6.02 | $11.76 | 150,770 | — | — |
| 1996-08-27 | $6.10 | $11.92 | 114,677 | — | — |
| 1996-08-26 | $6.21 | $12.14 | 159,451 | — | — |
| 1996-08-23 | $6.27 | $12.24 | 217,475 | — | — |
| 1996-08-22 | $6.18 | $12.08 | 238,034 | — | — |
| 1996-08-21 | $6.10 | $11.92 | 370,530 | — | — |
| 1996-08-20 | $6.16 | $12.03 | 109,651 | — | — |
| 1996-08-19 | $6.16 | $12.03 | 76,299 | — | — |
| 1996-08-16 | $6.10 | $11.92 | 113,763 | — | — |
| 1996-08-15 | $6.07 | $11.87 | 249,000 | — | — |
| 1996-08-14 | $6.05 | $11.82 | 399,313 | — | — |
| 1996-08-13 | $6.10 | $11.92 | 585,263 | — | — |
| 1996-08-12 | $6.27 | $12.24 | 586,177 | — | — |
| 1996-08-09 | $6.02 | $11.76 | 275,956 | — | — |
| 1996-08-08 | $6.02 | $11.76 | 323,471 | — | — |
| 1996-08-07 | $5.94 | $11.60 | 158,080 | — | — |
| 1996-08-06 | $5.88 | $11.50 | 181,381 | — | — |
| 1996-08-05 | $5.85 | $11.44 | 391,089 | — | — |
| 1996-08-02 | $5.88 | $11.50 | 167,218 | — | — |
| 1996-08-01 | $5.85 | $11.44 | 377,840 | — | — |
| 1996-07-31 | $5.77 | $11.28 | 87,721 | — | — |
| 1996-07-30 | $5.75 | $11.23 | 236,664 | — | — |
| 1996-07-29 | $5.72 | $11.17 | 126,099 | — | — |
| 1996-07-26 | $5.85 | $11.31 | 200,570 | — | — |
| 1996-07-25 | $5.77 | $11.15 | 179,554 | — | — |
| 1996-07-24 | $5.69 | $11.00 | 195,545 | — | — |
| 1996-07-23 | $5.58 | $10.78 | 170,873 | — | — |
| 1996-07-22 | $5.72 | $11.05 | 186,407 | — | — |
| 1996-07-19 | $5.72 | $11.05 | 255,853 | — | — |
| 1996-07-18 | $5.85 | $11.31 | 285,093 | — | — |
| 1996-07-17 | $5.69 | $11.00 | 307,023 | — | — |
| 1996-07-16 | $5.66 | $10.94 | 632,322 | — | — |
| 1996-07-15 | $5.61 | $10.84 | 202,398 | — | — |
| 1996-07-12 | $5.72 | $11.05 | 377,383 | — | — |
| 1996-07-11 | $5.58 | $10.78 | 151,684 | — | — |
| 1996-07-10 | $5.61 | $10.84 | 166,761 | — | — |
| 1996-07-09 | $5.61 | $10.84 | 331,238 | — | — |
| 1996-07-08 | $5.53 | $10.68 | 144,374 | — | — |
| 1996-07-05 | $5.47 | $10.57 | 185,950 | — | — |
| 1996-07-03 | $5.61 | $10.84 | 137,978 | — | — |
| 1996-07-02 | $5.53 | $10.68 | 181,381 | — | — |
| 1996-07-01 | $5.47 | $10.57 | 229,811 | — | — |
| 1996-06-28 | $5.47 | $10.57 | 204,682 | — | — |
| 1996-06-27 | $5.39 | $10.41 | 204,225 | — | — |
| 1996-06-26 | $5.44 | $10.52 | 235,750 | — | — |
| 1996-06-25 | $5.42 | $10.47 | 407,994 | — | — |
| 1996-06-24 | $5.53 | $10.68 | 141,633 | — | — |
| 1996-06-21 | $5.50 | $10.63 | 267,275 | — | — |
| 1996-06-20 | $5.50 | $10.63 | 172,701 | — | — |
| 1996-06-19 | $5.53 | $10.68 | 105,996 | — | — |
| 1996-06-18 | $5.50 | $10.63 | 105,082 | — | — |
| 1996-06-17 | $5.44 | $10.52 | 85,893 | — | — |
| 1996-06-14 | $5.44 | $10.52 | 90,462 | — | — |
| 1996-06-13 | $5.44 | $10.52 | 102,341 | — | — |
| 1996-06-12 | $5.42 | $10.47 | 72,187 | — | — |
| 1996-06-11 | $5.50 | $10.63 | 141,633 | — | — |
| 1996-06-10 | $5.50 | $10.63 | 178,640 | — | — |
| 1996-06-07 | $5.50 | $10.63 | 190,519 | — | — |
| 1996-06-06 | $5.55 | $10.73 | 106,453 | — | — |
| 1996-06-05 | $5.64 | $10.89 | 242,146 | — | — |
| 1996-06-04 | $5.64 | $10.89 | 305,196 | — | — |
| 1996-06-03 | $5.69 | $11.00 | 353,625 | — | — |
| 1996-05-31 | $5.96 | $11.52 | 593,030 | — | — |
| 1996-05-30 | $5.91 | $11.42 | 667,959 | — | — |
| 1996-05-29 | $5.66 | $10.94 | 313,877 | — | — |
| 1996-05-28 | $5.53 | $10.68 | 126,556 | — | — |
| 1996-05-24 | $5.61 | $10.84 | 118,789 | — | — |
| 1996-05-23 | $5.64 | $10.89 | 280,524 | — | — |
| 1996-05-22 | $5.66 | $10.94 | 144,831 | — | — |
| 1996-05-21 | $5.64 | $10.89 | 139,805 | — | — |
| 1996-05-20 | $5.66 | $10.94 | 382,865 | — | — |
| 1996-05-17 | $5.66 | $10.94 | 253,112 | — | — |
| 1996-05-16 | $5.72 | $11.05 | 320,273 | — | — |
| 1996-05-15 | $5.77 | $11.15 | 128,840 | — | — |
| 1996-05-14 | $5.83 | $11.26 | 353,625 | — | — |
| 1996-05-13 | $5.77 | $11.15 | 638,261 | — | — |
| 1996-05-10 | $5.72 | $11.05 | 236,207 | — | — |
| 1996-05-09 | $5.64 | $10.89 | 321,187 | — | — |
| 1996-05-08 | $5.61 | $10.84 | 149,400 | — | — |
| 1996-05-07 | $5.61 | $10.84 | 113,763 | — | — |
| 1996-05-06 | $5.61 | $10.84 | 307,023 | — | — |
| 1996-05-03 | $5.50 | $10.63 | 234,379 | — | — |
| 1996-05-02 | $5.66 | $10.94 | 286,921 | — | — |
| 1996-05-01 | $5.80 | $11.21 | 316,161 | — | — |
| 1996-04-30 | $5.69 | $11.00 | 321,187 | — | — |
| 1996-04-29 | $5.69 | $11.00 | 180,011 | — | — |
| 1996-04-26 | $5.77 | $11.15 | 267,732 | — | — |
| 1996-04-25 | $5.80 | $11.08 | 198,286 | — | — |
| 1996-04-24 | $5.75 | $10.98 | 243,060 | — | — |
| 1996-04-23 | $5.64 | $10.77 | 477,440 | — | — |
| 1996-04-22 | $5.72 | $10.92 | 309,308 | — | — |
| 1996-04-19 | $5.69 | $10.87 | 534,093 | — | — |
| 1996-04-18 | $5.55 | $10.61 | 105,539 | — | — |
| 1996-04-17 | $5.61 | $10.72 | 271,387 | — | — |
| 1996-04-16 | $5.64 | $10.77 | 459,621 | — | — |
| 1996-04-15 | $5.55 | $10.61 | 227,983 | — | — |
| 1996-04-12 | $5.44 | $10.40 | 266,361 | — | — |
| 1996-04-11 | $5.47 | $10.45 | 727,353 | — | — |
| 1996-04-10 | $5.42 | $10.35 | 651,968 | — | — |
| 1996-04-09 | $5.44 | $10.40 | 662,476 | — | — |
| 1996-04-08 | $5.25 | $10.04 | 537,291 | — | — |
| 1996-04-04 | $5.34 | $10.19 | 192,346 | — | — |
| 1996-04-03 | $5.31 | $10.14 | 203,312 | — | — |
| 1996-04-02 | $5.31 | $10.14 | 314,790 | — | — |
| 1996-04-01 | $5.34 | $10.19 | 262,249 | — | — |
| 1996-03-29 | $5.25 | $10.04 | 374,185 | — | — |
| 1996-03-28 | $5.34 | $10.19 | 521,300 | — | — |
| 1996-03-27 | $5.17 | $9.88 | 334,893 | — | — |
| 1996-03-26 | $5.06 | $9.67 | 266,818 | — | — |
| 1996-03-25 | $5.01 | $9.57 | 436,320 | — | — |
| 1996-03-22 | $4.92 | $9.41 | 221,130 | — | — |
| 1996-03-21 | $4.73 | $9.04 | 229,354 | — | — |
| 1996-03-20 | $4.68 | $8.94 | 172,701 | — | — |
| 1996-03-19 | $4.76 | $9.09 | 188,691 | — | — |
| 1996-03-18 | $4.84 | $9.25 | 162,192 | — | — |
| 1996-03-15 | $4.68 | $8.94 | 226,612 | — | — |
| 1996-03-14 | $4.68 | $8.94 | 302,455 | — | — |
| 1996-03-13 | $4.68 | $8.94 | 125,642 | — | — |
| 1996-03-12 | $4.68 | $8.94 | 137,064 | — | — |
| 1996-03-11 | $4.73 | $9.04 | 167,675 | — | — |
| 1996-03-08 | $4.76 | $9.09 | 334,893 | — | — |
| 1996-03-07 | $4.79 | $9.15 | 81,325 | — | — |
| 1996-03-06 | $4.79 | $9.15 | 160,365 | — | — |
| 1996-03-05 | $4.82 | $9.20 | 142,090 | — | — |
| 1996-03-04 | $4.82 | $9.20 | 168,589 | — | — |
| 1996-03-01 | $4.73 | $9.04 | 127,013 | — | — |
| 1996-02-29 | $4.76 | $9.09 | 256,767 | — | — |
| 1996-02-28 | $4.76 | $9.09 | 71,273 | — | — |
| 1996-02-27 | $4.76 | $9.09 | 221,130 | — | — |
| 1996-02-26 | $4.76 | $9.09 | 119,703 | — | — |
| 1996-02-23 | $4.76 | $9.09 | 166,761 | — | — |
| 1996-02-22 | $4.79 | $9.15 | 319,359 | — | — |
| 1996-02-21 | $4.73 | $9.04 | 572,928 | — | — |
| 1996-02-20 | $4.65 | $8.89 | 432,665 | — | — |
| 1996-02-16 | $4.62 | $8.83 | 363,676 | — | — |
| 1996-02-15 | $4.57 | $8.73 | 296,972 | — | — |
| 1996-02-14 | $4.65 | $8.89 | 234,379 | — | — |
| 1996-02-13 | $4.71 | $8.99 | 256,310 | — | — |
| 1996-02-12 | $4.71 | $8.99 | 211,992 | — | — |
| 1996-02-09 | $4.71 | $8.99 | 317,988 | — | — |
| 1996-02-08 | $4.76 | $9.09 | 248,086 | — | — |
| 1996-02-07 | $4.65 | $8.89 | 274,585 | — | — |
| 1996-02-06 | $4.71 | $8.99 | 340,376 | — | — |
| 1996-02-05 | $4.54 | $8.68 | 400,227 | — | — |
| 1996-02-02 | $4.54 | $8.68 | 291,946 | — | — |
| 1996-02-01 | $4.68 | $8.94 | 260,422 | — | — |
| 1996-01-31 | $4.57 | $8.73 | 279,154 | — | — |
| 1996-01-30 | $4.54 | $8.68 | 231,181 | — | — |
| 1996-01-29 | $4.54 | $8.68 | 208,794 | — | — |
| 1996-01-26 | $4.57 | $8.61 | 293,317 | — | — |
| 1996-01-25 | $4.57 | $8.61 | 183,209 | — | — |
| 1996-01-24 | $4.57 | $8.61 | 469,673 | — | — |
| 1996-01-23 | $4.60 | $8.66 | 242,146 | — | — |
| 1996-01-22 | $4.51 | $8.50 | 342,660 | — | — |
| 1996-01-19 | $4.65 | $8.76 | 310,678 | — | — |
| 1996-01-18 | $4.68 | $8.81 | 119,703 | — | — |
| 1996-01-17 | $4.71 | $8.87 | 185,493 | — | — |
| 1996-01-16 | $4.73 | $8.92 | 334,436 | — | — |
| 1996-01-15 | $4.73 | $8.92 | 111,479 | — | — |
| 1996-01-12 | $4.65 | $8.76 | 141,633 | — | — |
| 1996-01-11 | $4.65 | $8.76 | 247,629 | — | — |
| 1996-01-10 | $4.65 | $8.76 | 752,481 | — | — |
| 1996-01-09 | $4.82 | $9.07 | 123,358 | — | — |
| 1996-01-08 | $4.90 | $9.23 | 200,570 | — | — |
| 1996-01-05 | $4.87 | $9.17 | 298,343 | — | — |
| 1996-01-04 | $4.95 | $9.33 | 376,469 | — | — |
| 1996-01-03 | $5.03 | $9.48 | 71,273 | — | — |
| 1996-01-02 | $5.12 | $9.64 | 149,857 | — | — |