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 | $4.63 | $4.63 | 511,800 | — | — |
| 1996-12-30 | $3.79 | $3.79 | 146,700 | — | — |
| 1996-12-27 | $3.79 | $3.79 | 117,600 | — | — |
| 1996-12-26 | $3.79 | $3.79 | 12,600 | — | — |
| 1996-12-24 | $3.79 | $3.79 | 12,900 | — | — |
| 1996-12-23 | $3.83 | $3.83 | 227,400 | — | — |
| 1996-12-20 | $3.79 | $3.79 | 27,900 | — | — |
| 1996-12-19 | $3.88 | $3.88 | 100,500 | — | — |
| 1996-12-18 | $3.79 | $3.79 | 1,024,800 | — | — |
| 1996-12-17 | $3.71 | $3.71 | 42,600 | — | — |
| 1996-12-16 | $3.71 | $3.71 | 25,500 | — | — |
| 1996-12-13 | $3.65 | $3.65 | 350,100 | — | — |
| 1996-12-12 | $3.52 | $3.52 | 369,000 | — | — |
| 1996-12-11 | $3.46 | $3.46 | 21,000 | — | — |
| 1996-12-10 | $3.50 | $3.50 | 48,900 | — | — |
| 1996-12-09 | $3.54 | $3.54 | 694,500 | — | — |
| 1996-12-06 | $3.40 | $3.40 | 195,300 | — | — |
| 1996-12-05 | $3.42 | $3.42 | 211,800 | — | — |
| 1996-12-04 | $3.42 | $3.42 | 159,300 | — | — |
| 1996-12-03 | $3.33 | $3.33 | 234,900 | — | — |
| 1996-12-02 | $3.40 | $3.40 | 77,400 | — | — |
| 1996-11-29 | $3.29 | $3.29 | 0 | — | — |
| 1996-11-27 | $3.29 | $3.29 | 1,200 | — | — |
| 1996-11-26 | $3.33 | $3.33 | 100,500 | — | — |
| 1996-11-25 | $3.50 | $3.50 | 18,000 | — | — |
| 1996-11-22 | $3.33 | $3.33 | 4,800 | — | — |
| 1996-11-21 | $3.38 | $3.37 | 21,600 | — | — |
| 1996-11-20 | $3.50 | $3.50 | 9,900 | — | — |
| 1996-11-19 | $3.38 | $3.37 | 8,400 | — | — |
| 1996-11-18 | $3.50 | $3.50 | 33,300 | — | — |
| 1996-11-15 | $3.38 | $3.37 | 3,300 | — | — |
| 1996-11-14 | $3.38 | $3.37 | 12,300 | — | — |
| 1996-11-13 | $3.50 | $3.50 | 9,900 | — | — |
| 1996-11-12 | $3.50 | $3.50 | 14,700 | — | — |
| 1996-11-11 | $3.63 | $3.63 | 3,600 | — | — |
| 1996-11-08 | $3.50 | $3.50 | 30,000 | — | — |
| 1996-11-07 | $3.50 | $3.50 | 305,700 | — | — |
| 1996-11-06 | $3.50 | $3.50 | 19,200 | — | — |
| 1996-11-05 | $3.63 | $3.63 | 4,500 | — | — |
| 1996-11-04 | $3.58 | $3.58 | 142,200 | — | — |
| 1996-11-01 | $3.58 | $3.58 | 45,300 | — | — |
| 1996-10-31 | $3.50 | $3.50 | 50,100 | — | — |
| 1996-10-30 | $3.50 | $3.50 | 28,200 | — | — |
| 1996-10-29 | $3.46 | $3.46 | 69,900 | — | — |
| 1996-10-28 | $3.54 | $3.54 | 900 | — | — |
| 1996-10-25 | $3.50 | $3.50 | 37,500 | — | — |
| 1996-10-24 | $3.50 | $3.50 | 63,600 | — | — |
| 1996-10-23 | $3.46 | $3.46 | 17,400 | — | — |
| 1996-10-22 | $3.33 | $3.33 | 16,800 | — | — |
| 1996-10-21 | $3.33 | $3.33 | 7,500 | — | — |
| 1996-10-18 | $3.33 | $3.33 | 23,100 | — | — |
| 1996-10-17 | $3.38 | $3.37 | 63,900 | — | — |
| 1996-10-16 | $3.25 | $3.25 | 7,800 | — | — |
| 1996-10-15 | $3.21 | $3.21 | 10,200 | — | — |
| 1996-10-14 | $3.25 | $3.25 | 2,100 | — | — |
| 1996-10-11 | $3.25 | $3.25 | 9,000 | — | — |
| 1996-10-10 | $3.25 | $3.25 | 13,500 | — | — |
| 1996-10-09 | $3.42 | $3.42 | 390,000 | — | — |
| 1996-10-08 | $3.42 | $3.42 | 327,900 | — | — |
| 1996-10-07 | $3.42 | $3.42 | 216,000 | — | — |
| 1996-10-04 | $3.04 | $3.04 | 100,200 | — | — |
| 1996-10-03 | $3.08 | $3.08 | 131,700 | — | — |
| 1996-10-02 | $3.08 | $3.08 | 246,900 | — | — |
| 1996-10-01 | $3.04 | $3.04 | 67,800 | — | — |
| 1996-09-30 | $3.08 | $3.08 | 59,700 | — | — |
| 1996-09-27 | $3.29 | $3.29 | 64,200 | — | — |
| 1996-09-26 | $3.21 | $3.21 | 63,600 | — | — |
| 1996-09-25 | $3.33 | $3.33 | 106,800 | — | — |
| 1996-09-24 | $3.21 | $3.21 | 100,200 | — | — |
| 1996-09-23 | $3.42 | $3.42 | 34,200 | — | — |
| 1996-09-20 | $3.38 | $3.37 | 28,500 | — | — |
| 1996-09-19 | $3.46 | $3.46 | 66,900 | — | — |
| 1996-09-18 | $3.50 | $3.50 | 12,300 | — | — |
| 1996-09-17 | $3.58 | $3.58 | 20,100 | — | — |
| 1996-09-16 | $3.58 | $3.58 | 22,800 | — | — |
| 1996-09-13 | $3.38 | $3.37 | 22,500 | — | — |
| 1996-09-12 | $3.42 | $3.42 | 35,100 | — | — |
| 1996-09-11 | $3.58 | $3.58 | 22,200 | — | — |
| 1996-09-10 | $3.58 | $3.58 | 17,100 | — | — |
| 1996-09-09 | $3.46 | $3.46 | 15,300 | — | — |
| 1996-09-06 | $3.50 | $3.50 | 6,600 | — | — |
| 1996-09-05 | $3.46 | $3.46 | 17,700 | — | — |
| 1996-09-04 | $3.46 | $3.46 | 11,700 | — | — |
| 1996-09-03 | $3.48 | $3.48 | 12,900 | — | — |
| 1996-08-30 | $3.63 | $3.63 | 13,200 | — | — |
| 1996-08-29 | $3.63 | $3.63 | 145,500 | — | — |
| 1996-08-28 | $3.50 | $3.50 | 48,300 | — | — |
| 1996-08-27 | $3.79 | $3.79 | 15,600 | — | — |
| 1996-08-26 | $3.79 | $3.79 | 30,000 | — | — |
| 1996-08-23 | $3.79 | $3.79 | 90,600 | — | — |
| 1996-08-22 | $3.92 | $3.92 | 39,600 | — | — |
| 1996-08-21 | $3.71 | $3.71 | 417,300 | — | — |
| 1996-08-20 | $3.75 | $3.75 | 56,700 | — | — |
| 1996-08-19 | $3.63 | $3.63 | 23,700 | — | — |
| 1996-08-16 | $3.75 | $3.75 | 62,400 | — | — |
| 1996-08-15 | $3.38 | $3.37 | 7,500 | — | — |
| 1996-08-14 | $3.33 | $3.33 | 20,700 | — | — |
| 1996-08-13 | $3.25 | $3.25 | 29,700 | — | — |
| 1996-08-12 | $3.38 | $3.37 | 69,000 | — | — |
| 1996-08-09 | $3.17 | $3.17 | 46,200 | — | — |
| 1996-08-08 | $3.17 | $3.17 | 35,100 | — | — |
| 1996-08-07 | $3.29 | $3.29 | 18,600 | — | — |
| 1996-08-06 | $3.38 | $3.37 | 14,700 | — | — |
| 1996-08-05 | $3.38 | $3.37 | 92,100 | — | — |
| 1996-08-02 | $3.21 | $3.21 | 72,000 | — | — |
| 1996-08-01 | $3.25 | $3.25 | 14,400 | — | — |
| 1996-07-31 | $3.33 | $3.33 | 50,100 | — | — |
| 1996-07-30 | $3.13 | $3.13 | 148,200 | — | — |
| 1996-07-29 | $3.42 | $3.42 | 15,600 | — | — |
| 1996-07-26 | $3.46 | $3.46 | 53,100 | — | — |
| 1996-07-25 | $3.29 | $3.29 | 17,700 | — | — |
| 1996-07-24 | $3.29 | $3.29 | 71,400 | — | — |
| 1996-07-23 | $3.33 | $3.33 | 48,300 | — | — |
| 1996-07-22 | $3.58 | $3.58 | 9,000 | — | — |
| 1996-07-19 | $3.63 | $3.63 | 2,700 | — | — |
| 1996-07-18 | $3.46 | $3.46 | 105,600 | — | — |
| 1996-07-17 | $3.58 | $3.58 | 26,400 | — | — |
| 1996-07-16 | $3.58 | $3.58 | 198,000 | — | — |
| 1996-07-15 | $3.75 | $3.75 | 28,500 | — | — |
| 1996-07-12 | $3.88 | $3.88 | 12,600 | — | — |
| 1996-07-11 | $3.75 | $3.75 | 42,900 | — | — |
| 1996-07-10 | $3.75 | $3.75 | 105,000 | — | — |
| 1996-07-09 | $3.88 | $3.88 | 6,300 | — | — |
| 1996-07-08 | $3.88 | $3.88 | 65,400 | — | — |
| 1996-07-05 | $3.79 | $3.79 | 33,600 | — | — |
| 1996-07-03 | $3.92 | $3.92 | 120,600 | — | — |
| 1996-07-02 | $3.96 | $3.96 | 73,200 | — | — |
| 1996-07-01 | $3.96 | $3.96 | 31,800 | — | — |
| 1996-06-28 | $3.88 | $3.88 | 47,700 | — | — |
| 1996-06-27 | $3.90 | $3.90 | 31,500 | — | — |
| 1996-06-26 | $3.83 | $3.83 | 63,600 | — | — |
| 1996-06-25 | $3.83 | $3.83 | 39,600 | — | — |
| 1996-06-24 | $3.79 | $3.79 | 60,900 | — | — |
| 1996-06-21 | $3.83 | $3.83 | 55,800 | — | — |
| 1996-06-20 | $3.79 | $3.79 | 67,500 | — | — |
| 1996-06-19 | $3.79 | $3.79 | 40,800 | — | — |
| 1996-06-18 | $3.92 | $3.92 | 72,900 | — | — |
| 1996-06-17 | $3.96 | $3.96 | 105,600 | — | — |
| 1996-06-14 | $4.00 | $4.00 | 176,400 | — | — |
| 1996-06-13 | $4.08 | $4.08 | 146,100 | — | — |
| 1996-06-12 | $4.00 | $4.00 | 66,600 | — | — |
| 1996-06-11 | $3.83 | $3.83 | 660,900 | — | — |
| 1996-06-10 | $3.79 | $3.79 | 42,900 | — | — |
| 1996-06-07 | $3.67 | $3.67 | 147,900 | — | — |
| 1996-06-06 | $3.92 | $3.92 | 49,500 | — | — |
| 1996-06-05 | $3.92 | $3.92 | 178,200 | — | — |
| 1996-06-04 | $3.79 | $3.79 | 81,600 | — | — |
| 1996-06-03 | $3.88 | $3.88 | 86,700 | — | — |
| 1996-05-31 | $3.88 | $3.88 | 44,700 | — | — |
| 1996-05-30 | $3.79 | $3.79 | 12,600 | — | — |
| 1996-05-29 | $3.63 | $3.63 | 25,800 | — | — |
| 1996-05-28 | $3.79 | $3.79 | 58,800 | — | — |
| 1996-05-24 | $3.67 | $3.67 | 111,900 | — | — |
| 1996-05-23 | $3.63 | $3.63 | 160,200 | — | — |
| 1996-05-22 | $3.92 | $3.92 | 460,200 | — | — |
| 1996-05-21 | $3.79 | $3.79 | 648,600 | — | — |
| 1996-05-20 | $3.46 | $3.46 | 18,000 | — | — |
| 1996-05-17 | $3.33 | $3.33 | 91,800 | — | — |
| 1996-05-16 | $3.42 | $3.42 | 47,700 | — | — |
| 1996-05-15 | $3.42 | $3.42 | 10,200 | — | — |
| 1996-05-14 | $3.42 | $3.42 | 17,400 | — | — |
| 1996-05-13 | $3.42 | $3.42 | 114,000 | — | — |
| 1996-05-10 | $3.25 | $3.25 | 6,600 | — | — |
| 1996-05-09 | $3.17 | $3.17 | 6,600 | — | — |
| 1996-05-08 | $3.17 | $3.17 | 53,100 | — | — |
| 1996-05-07 | $3.42 | $3.42 | 22,500 | — | — |
| 1996-05-06 | $3.42 | $3.42 | 37,500 | — | — |
| 1996-05-03 | $3.46 | $3.46 | 22,200 | — | — |
| 1996-05-02 | $3.46 | $3.46 | 57,300 | — | — |
| 1996-05-01 | $3.42 | $3.42 | 110,400 | — | — |
| 1996-04-30 | $3.21 | $3.21 | 24,900 | — | — |
| 1996-04-29 | $3.04 | $3.04 | 222,300 | — | — |
| 1996-04-26 | $3.04 | $3.04 | 73,200 | — | — |
| 1996-04-25 | $3.25 | $3.25 | 46,800 | — | — |
| 1996-04-24 | $3.21 | $3.21 | 31,200 | — | — |
| 1996-04-23 | $3.08 | $3.08 | 3,300 | — | — |
| 1996-04-22 | $3.08 | $3.08 | 52,500 | — | — |
| 1996-04-19 | $3.08 | $3.08 | 18,000 | — | — |
| 1996-04-18 | $3.25 | $3.25 | 6,000 | — | — |
| 1996-04-17 | $3.25 | $3.25 | 6,000 | — | — |
| 1996-04-16 | $3.08 | $3.08 | 27,000 | — | — |
| 1996-04-15 | $3.13 | $3.13 | 24,600 | — | — |
| 1996-04-12 | $3.17 | $3.17 | 43,500 | — | — |
| 1996-04-11 | $3.21 | $3.21 | 27,600 | — | — |
| 1996-04-10 | $2.92 | $2.92 | 9,000 | — | — |
| 1996-04-09 | $2.92 | $2.92 | 160,500 | — | — |
| 1996-04-08 | $3.08 | $3.08 | 13,500 | — | — |
| 1996-04-04 | $3.00 | $3.00 | 24,900 | — | — |
| 1996-04-03 | $3.08 | $3.08 | 8,100 | — | — |
| 1996-04-02 | $3.10 | $3.10 | 34,800 | — | — |
| 1996-04-01 | $3.21 | $3.21 | 27,000 | — | — |
| 1996-03-29 | $3.25 | $3.25 | 24,300 | — | — |
| 1996-03-28 | $3.15 | $3.15 | 21,600 | — | — |
| 1996-03-27 | $3.04 | $3.04 | 62,700 | — | — |
| 1996-03-26 | $2.96 | $2.96 | 8,400 | — | — |
| 1996-03-25 | $2.83 | $2.83 | 67,800 | — | — |
| 1996-03-22 | $3.00 | $3.00 | 43,800 | — | — |
| 1996-03-21 | $2.83 | $2.83 | 17,400 | — | — |
| 1996-03-20 | $2.94 | $2.94 | 120,600 | — | — |
| 1996-03-19 | $3.04 | $3.04 | 38,700 | — | — |
| 1996-03-18 | $2.96 | $2.96 | 30,000 | — | — |
| 1996-03-15 | $3.13 | $3.13 | 104,400 | — | — |
| 1996-03-14 | $3.17 | $3.17 | 159,600 | — | — |
| 1996-03-13 | $3.21 | $3.21 | 52,500 | — | — |
| 1996-03-12 | $3.33 | $3.33 | 17,100 | — | — |
| 1996-03-11 | $3.25 | $3.25 | 48,900 | — | — |
| 1996-03-08 | $3.29 | $3.29 | 167,700 | — | — |
| 1996-03-07 | $3.38 | $3.37 | 219,600 | — | — |
| 1996-03-06 | $3.38 | $3.37 | 107,400 | — | — |
| 1996-03-05 | $3.38 | $3.37 | 109,800 | — | — |
| 1996-03-04 | $3.38 | $3.37 | 159,900 | — | — |
| 1996-03-01 | $3.42 | $3.42 | 70,500 | — | — |
| 1996-02-29 | $3.42 | $3.42 | 123,300 | — | — |
| 1996-02-28 | $3.38 | $3.37 | 54,900 | — | — |
| 1996-02-27 | $3.38 | $3.37 | 111,300 | — | — |
| 1996-02-26 | $3.42 | $3.42 | 270,000 | — | — |
| 1996-02-23 | $3.42 | $3.42 | 332,400 | — | — |
| 1996-02-22 | $3.42 | $3.42 | 617,400 | — | — |
| 1996-02-21 | $3.33 | $3.33 | 147,600 | — | — |
| 1996-02-20 | $3.21 | $3.21 | 413,400 | — | — |
| 1996-02-16 | $3.25 | $3.25 | 418,200 | — | — |
| 1996-02-15 | $3.08 | $3.08 | 173,100 | — | — |
| 1996-02-14 | $3.13 | $3.13 | 228,000 | — | — |
| 1996-02-13 | $2.83 | $2.83 | 45,300 | — | — |
| 1996-02-12 | $2.92 | $2.92 | 40,200 | — | — |
| 1996-02-09 | $2.92 | $2.92 | 57,900 | — | — |
| 1996-02-08 | $3.04 | $3.04 | 76,200 | — | — |
| 1996-02-07 | $2.92 | $2.92 | 155,700 | — | — |
| 1996-02-06 | $3.00 | $3.00 | 3,300 | — | — |
| 1996-02-05 | $2.88 | $2.87 | 30,300 | — | — |
| 1996-02-02 | $2.96 | $2.96 | 46,200 | — | — |
| 1996-02-01 | $2.88 | $2.87 | 42,900 | — | — |
| 1996-01-31 | $2.83 | $2.83 | 70,500 | — | — |
| 1996-01-30 | $2.83 | $2.83 | 5,100 | — | — |
| 1996-01-29 | $2.92 | $2.92 | 16,200 | — | — |
| 1996-01-26 | $2.92 | $2.92 | 54,000 | — | — |
| 1996-01-25 | $2.92 | $2.92 | 45,300 | — | — |
| 1996-01-24 | $2.92 | $2.92 | 94,800 | — | — |
| 1996-01-23 | $2.83 | $2.83 | 69,600 | — | — |
| 1996-01-22 | $2.96 | $2.96 | 60,000 | — | — |
| 1996-01-19 | $2.96 | $2.96 | 105,000 | — | — |
| 1996-01-18 | $2.92 | $2.92 | 49,200 | — | — |
| 1996-01-17 | $2.79 | $2.79 | 672,000 | — | — |
| 1996-01-16 | $2.79 | $2.79 | 33,600 | — | — |
| 1996-01-15 | $2.83 | $2.83 | 33,600 | — | — |
| 1996-01-12 | $2.79 | $2.79 | 305,400 | — | — |
| 1996-01-11 | $2.79 | $2.79 | 36,600 | — | — |
| 1996-01-10 | $2.75 | $2.75 | 7,200 | — | — |
| 1996-01-09 | $2.71 | $2.71 | 50,100 | — | — |
| 1996-01-08 | $2.75 | $2.75 | 30,300 | — | — |
| 1996-01-05 | $2.71 | $2.71 | 12,900 | — | — |
| 1996-01-04 | $2.71 | $2.71 | 18,300 | — | — |
| 1996-01-03 | $2.71 | $2.71 | 11,700 | — | — |
| 1996-01-02 | $2.75 | $2.75 | 43,200 | — | — |