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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $6.31 | $9.04 | 388,222 |
| 1996-12-30 | $6.26 | $8.96 | 1,909,308 |
| 1996-12-27 | $6.31 | $9.04 | 1,323,685 |
| 1996-12-26 | $6.25 | $8.95 | 3,009,271 |
| 1996-12-24 | $6.13 | $8.78 | 452,926 |
| 1996-12-23 | $6.13 | $8.78 | 1,220,597 |
| 1996-12-20 | $6.22 | $8.91 | 712,838 |
| 1996-12-19 | $6.28 | $8.99 | 1,096,673 |
| 1996-12-18 | $6.20 | $8.88 | 470,473 |
| 1996-12-17 | $6.13 | $8.78 | 2,014,589 |
| 1996-12-16 | $6.11 | $8.75 | 1,752,484 |
| 1996-12-13 | $6.02 | $8.62 | 1,039,646 |
| 1996-12-12 | $6.06 | $8.68 | 994,683 |
| 1996-12-11 | $6.10 | $8.73 | 743,544 |
| 1996-12-10 | $6.14 | $8.80 | 827,988 |
| 1996-12-09 | $6.06 | $8.68 | 871,855 |
| 1996-12-06 | $5.94 | $8.50 | 636,070 |
| 1996-12-05 | $5.96 | $8.54 | 774,251 |
| 1996-12-04 | $5.89 | $8.44 | 723,804 |
| 1996-12-03 | $5.94 | $8.50 | 694,194 |
| 1996-12-02 | $5.98 | $8.57 | 761,091 |
| 1996-11-29 | $6.02 | $8.62 | 153,534 |
| 1996-11-27 | $6.01 | $8.60 | 796,185 |
| 1996-11-26 | $6.09 | $8.72 | 734,771 |
| 1996-11-25 | $6.05 | $8.67 | 2,981,854 |
| 1996-11-22 | $6.01 | $8.60 | 546,143 |
| 1996-11-21 | $5.98 | $8.57 | 847,728 |
| 1996-11-20 | $6.00 | $8.59 | 1,563,856 |
| 1996-11-19 | $6.01 | $8.60 | 856,502 |
| 1996-11-18 | $5.93 | $8.49 | 552,723 |
| 1996-11-15 | $5.92 | $8.47 | 679,937 |
| 1996-11-14 | $5.98 | $8.57 | 1,580,306 |
| 1996-11-13 | $5.88 | $8.42 | 1,037,453 |
| 1996-11-12 | $5.76 | $8.24 | 721,611 |
| 1996-11-11 | $5.78 | $8.28 | 563,690 |
| 1996-11-08 | $5.70 | $8.16 | 637,167 |
| 1996-11-07 | $5.69 | $8.15 | 1,130,670 |
| 1996-11-06 | $5.68 | $8.13 | 1,326,975 |
| 1996-11-05 | $5.55 | $7.95 | 2,588,149 |
| 1996-11-04 | $5.43 | $7.77 | 3,814,229 |
| 1996-11-01 | $5.38 | $7.70 | 2,062,842 |
| 1996-10-31 | $5.49 | $7.87 | 532,983 |
| 1996-10-30 | $5.51 | $7.88 | 832,375 |
| 1996-10-29 | $5.68 | $8.13 | 6,058,023 |
| 1996-10-28 | $5.63 | $8.06 | 1,527,666 |
| 1996-10-25 | $5.54 | $7.93 | 1,360,971 |
| 1996-10-24 | $5.52 | $7.90 | 1,437,739 |
| 1996-10-23 | $5.44 | $7.79 | 1,255,691 |
| 1996-10-22 | $5.39 | $7.72 | 1,063,773 |
| 1996-10-21 | $5.31 | $7.61 | 581,237 |
| 1996-10-18 | $5.30 | $7.59 | 1,254,594 |
| 1996-10-17 | $5.25 | $7.53 | 1,652,686 |
| 1996-10-16 | $5.25 | $7.53 | 1,115,317 |
| 1996-10-15 | $5.25 | $7.53 | 1,197,567 |
| 1996-10-14 | $5.19 | $7.43 | 869,662 |
| 1996-10-11 | $5.15 | $7.38 | 231,398 |
| 1996-10-10 | $5.21 | $7.46 | 369,579 |
| 1996-10-09 | $5.22 | $7.48 | 2,935,794 |
| 1996-10-08 | $5.20 | $7.44 | 931,076 |
| 1996-10-07 | $5.21 | $7.46 | 751,221 |
| 1996-10-04 | $5.14 | $7.36 | 2,058,456 |
| 1996-10-03 | $5.13 | $7.35 | 1,572,629 |
| 1996-10-02 | $5.09 | $7.30 | 735,868 |
| 1996-10-01 | $5.11 | $7.31 | 410,156 |
| 1996-09-30 | $5.07 | $7.26 | 329,002 |
| 1996-09-27 | $5.06 | $7.25 | 221,528 |
| 1996-09-26 | $5.11 | $7.31 | 822,505 |
| 1996-09-25 | $5.15 | $7.38 | 246,751 |
| 1996-09-24 | $5.14 | $7.36 | 3,971,054 |
| 1996-09-23 | $5.09 | $7.30 | 2,449,968 |
| 1996-09-20 | $5.13 | $7.35 | 2,793,227 |
| 1996-09-19 | $5.12 | $7.33 | 286,232 |
| 1996-09-18 | $5.08 | $7.28 | 1,040,743 |
| 1996-09-17 | $5.11 | $7.31 | 675,551 |
| 1996-09-16 | $5.20 | $7.44 | 1,036,356 |
| 1996-09-13 | $5.09 | $7.30 | 469,376 |
| 1996-09-12 | $5.00 | $7.17 | 163,404 |
| 1996-09-11 | $5.00 | $7.17 | 857,598 |
| 1996-09-10 | $5.04 | $7.22 | 398,092 |
| 1996-09-09 | $5.08 | $7.28 | 825,795 |
| 1996-09-06 | $5.07 | $7.26 | 320,229 |
| 1996-09-05 | $5.08 | $7.28 | 451,829 |
| 1996-09-04 | $5.11 | $7.31 | 2,226,247 |
| 1996-09-03 | $5.11 | $7.31 | 1,192,084 |
| 1996-08-30 | $5.05 | $7.23 | 206,175 |
| 1996-08-29 | $5.08 | $7.28 | 212,755 |
| 1996-08-28 | $5.22 | $7.48 | 1,579,209 |
| 1996-08-27 | $5.20 | $7.44 | 2,376,491 |
| 1996-08-26 | $5.13 | $7.35 | 342,162 |
| 1996-08-23 | $5.17 | $7.41 | 1,467,349 |
| 1996-08-22 | $5.03 | $7.20 | 452,926 |
| 1996-08-21 | $4.91 | $7.04 | 335,582 |
| 1996-08-20 | $4.90 | $7.02 | 713,934 |
| 1996-08-19 | $4.90 | $7.02 | 874,049 |
| 1996-08-16 | $4.92 | $7.05 | 410,156 |
| 1996-08-15 | $4.87 | $6.97 | 127,214 |
| 1996-08-14 | $4.87 | $6.97 | 288,425 |
| 1996-08-13 | $4.88 | $6.99 | 354,225 |
| 1996-08-12 | $4.86 | $6.95 | 251,138 |
| 1996-08-09 | $4.88 | $6.99 | 928,882 |
| 1996-08-08 | $4.94 | $7.07 | 218,238 |
| 1996-08-07 | $4.92 | $7.05 | 390,416 |
| 1996-08-06 | $4.94 | $7.07 | 364,095 |
| 1996-08-05 | $4.94 | $7.07 | 263,202 |
| 1996-08-02 | $4.98 | $7.13 | 814,828 |
| 1996-08-01 | $4.87 | $6.97 | 994,683 |
| 1996-07-31 | $4.76 | $6.82 | 1,786,481 |
| 1996-07-30 | $4.62 | $6.61 | 1,397,162 |
| 1996-07-29 | $4.57 | $6.55 | 449,636 |
| 1996-07-26 | $4.55 | $6.51 | 949,719 |
| 1996-07-25 | $4.58 | $6.56 | 8,053,968 |
| 1996-07-24 | $4.51 | $6.46 | 3,603,668 |
| 1996-07-23 | $4.59 | $6.58 | 3,639,858 |
| 1996-07-22 | $4.64 | $6.64 | 543,950 |
| 1996-07-19 | $4.71 | $6.74 | 801,668 |
| 1996-07-18 | $4.70 | $6.73 | 996,876 |
| 1996-07-17 | $4.64 | $6.64 | 1,276,528 |
| 1996-07-16 | $4.62 | $6.61 | 2,193,346 |
| 1996-07-15 | $4.60 | $6.59 | 787,411 |
| 1996-07-12 | $4.73 | $6.77 | 815,925 |
| 1996-07-11 | $4.76 | $6.82 | 876,242 |
| 1996-07-10 | $4.86 | $6.95 | 3,638,762 |
| 1996-07-09 | $4.92 | $7.05 | 1,646,106 |
| 1996-07-08 | $4.86 | $6.95 | 724,901 |
| 1996-07-05 | $4.87 | $6.97 | 132,697 |
| 1996-07-03 | $4.91 | $7.04 | 436,476 |
| 1996-07-02 | $4.98 | $7.13 | 855,405 |
| 1996-07-01 | $5.02 | $7.18 | 1,505,732 |
| 1996-06-28 | $5.03 | $7.20 | 690,904 |
| 1996-06-27 | $5.04 | $7.22 | 1,680,103 |
| 1996-06-26 | $5.06 | $7.25 | 1,433,352 |
| 1996-06-25 | $5.07 | $7.26 | 1,045,130 |
| 1996-06-24 | $5.11 | $7.31 | 744,641 |
| 1996-06-21 | $5.09 | $7.30 | 1,503,539 |
| 1996-06-20 | $5.07 | $7.26 | 694,194 |
| 1996-06-19 | $5.08 | $7.28 | 584,527 |
| 1996-06-18 | $5.08 | $7.28 | 1,682,297 |
| 1996-06-17 | $5.13 | $7.35 | 830,182 |
| 1996-06-14 | $5.15 | $7.38 | 551,627 |
| 1996-06-13 | $5.16 | $7.39 | 2,548,668 |
| 1996-06-12 | $5.25 | $7.53 | 4,902,129 |
| 1996-06-11 | $5.17 | $7.41 | 4,135,555 |
| 1996-06-10 | $5.06 | $7.25 | 802,765 |
| 1996-06-07 | $4.95 | $7.08 | 947,526 |
| 1996-06-06 | $4.92 | $7.05 | 1,265,561 |
| 1996-06-05 | $4.83 | $6.92 | 1,176,730 |
| 1996-06-04 | $4.86 | $6.95 | 1,056,096 |
| 1996-06-03 | $4.81 | $6.89 | 977,136 |
| 1996-05-31 | $4.78 | $6.84 | 18,794,785 |
| 1996-05-30 | $4.76 | $6.82 | 24,474,455 |
| 1996-05-29 | $4.80 | $6.87 | 273,072 |
| 1996-05-28 | $4.91 | $6.89 | 877,339 |
| 1996-05-24 | $4.84 | $6.80 | 967,266 |
| 1996-05-23 | $4.83 | $6.78 | 1,592,369 |
| 1996-05-22 | $4.86 | $6.81 | 320,229 |
| 1996-05-21 | $4.83 | $6.78 | 424,413 |
| 1996-05-20 | $4.86 | $6.81 | 1,371,938 |
| 1996-05-17 | $4.81 | $6.75 | 3,909,640 |
| 1996-05-16 | $4.79 | $6.72 | 297,198 |
| 1996-05-15 | $4.81 | $6.75 | 1,230,467 |
| 1996-05-14 | $4.79 | $6.72 | 1,241,434 |
| 1996-05-13 | $4.72 | $6.62 | 1,049,516 |
| 1996-05-10 | $4.73 | $6.64 | 2,147,286 |
| 1996-05-09 | $4.68 | $6.57 | 938,752 |
| 1996-05-08 | $4.72 | $6.62 | 1,212,921 |
| 1996-05-07 | $4.71 | $6.60 | 629,490 |
| 1996-05-06 | $4.78 | $6.70 | 2,374,297 |
| 1996-05-03 | $4.78 | $6.70 | 1,172,344 |
| 1996-05-02 | $4.76 | $6.68 | 1,332,458 |
| 1996-05-01 | $4.82 | $6.76 | 827,988 |
| 1996-04-30 | $4.80 | $6.73 | 616,330 |
| 1996-04-29 | $4.84 | $6.80 | 767,671 |
| 1996-04-26 | $4.82 | $6.76 | 870,759 |
| 1996-04-25 | $4.72 | $6.62 | 1,015,519 |
| 1996-04-24 | $4.65 | $6.52 | 1,081,320 |
| 1996-04-23 | $4.59 | $6.44 | 1,480,509 |
| 1996-04-22 | $4.59 | $6.44 | 2,202,120 |
| 1996-04-19 | $4.54 | $6.36 | 809,345 |
| 1996-04-18 | $4.53 | $6.35 | 332,292 |
| 1996-04-17 | $4.49 | $6.30 | 296,102 |
| 1996-04-16 | $4.46 | $6.25 | 568,077 |
| 1996-04-15 | $4.40 | $6.17 | 364,095 |
| 1996-04-12 | $4.37 | $6.12 | 1,468,445 |
| 1996-04-11 | $4.31 | $6.04 | 1,102,157 |
| 1996-04-10 | $4.31 | $6.04 | 1,038,550 |
| 1996-04-09 | $4.35 | $6.11 | 549,433 |
| 1996-04-08 | $4.37 | $6.12 | 512,146 |
| 1996-04-04 | $4.40 | $6.17 | 488,020 |
| 1996-04-03 | $4.40 | $6.17 | 613,040 |
| 1996-04-02 | $4.37 | $6.12 | 468,279 |
| 1996-04-01 | $4.31 | $6.04 | 1,010,036 |
| 1996-03-29 | $4.33 | $6.08 | 1,110,930 |
| 1996-03-28 | $4.34 | $6.09 | 789,605 |
| 1996-03-27 | $4.33 | $6.08 | 278,555 |
| 1996-03-26 | $4.38 | $6.14 | 593,300 |
| 1996-03-25 | $4.37 | $6.12 | 770,961 |
| 1996-03-22 | $4.37 | $6.12 | 898,175 |
| 1996-03-21 | $4.41 | $6.19 | 1,339,038 |
| 1996-03-20 | $4.39 | $6.16 | 759,995 |
| 1996-03-19 | $4.38 | $6.14 | 527,500 |
| 1996-03-18 | $4.37 | $6.12 | 547,240 |
| 1996-03-15 | $4.32 | $6.06 | 343,259 |
| 1996-03-14 | $4.38 | $6.14 | 2,592,535 |
| 1996-03-13 | $4.38 | $6.14 | 1,314,911 |
| 1996-03-12 | $4.40 | $6.17 | 1,242,531 |
| 1996-03-11 | $4.43 | $6.22 | 1,744,807 |
| 1996-03-08 | $4.34 | $6.09 | 1,127,380 |
| 1996-03-07 | $4.38 | $6.14 | 1,263,368 |
| 1996-03-06 | $4.26 | $5.98 | 1,541,922 |
| 1996-03-05 | $4.23 | $5.93 | 1,669,137 |
| 1996-03-04 | $4.26 | $5.98 | 3,025,721 |
| 1996-03-01 | $4.47 | $6.27 | 810,441 |
| 1996-02-29 | $4.48 | $6.28 | 688,711 |
| 1996-02-28 | $4.48 | $6.28 | 1,133,960 |
| 1996-02-27 | $4.42 | $6.20 | 497,890 |
| 1996-02-26 | $4.35 | $6.11 | 976,039 |
| 1996-02-23 | $4.34 | $6.09 | 830,182 |
| 1996-02-22 | $4.37 | $6.12 | 2,181,283 |
| 1996-02-21 | $4.30 | $6.03 | 1,926,855 |
| 1996-02-20 | $4.14 | $5.80 | 937,656 |
| 1996-02-16 | $4.15 | $5.82 | 1,135,057 |
| 1996-02-15 | $4.15 | $5.82 | 1,953,175 |
| 1996-02-14 | $4.07 | $5.71 | 1,556,179 |
| 1996-02-13 | $4.01 | $5.63 | 1,129,573 |
| 1996-02-12 | $4.00 | $5.61 | 624,007 |
| 1996-02-09 | $3.94 | $5.53 | 698,581 |
| 1996-02-08 | $3.98 | $5.58 | 1,649,396 |
| 1996-02-07 | $4.02 | $5.64 | 817,022 |
| 1996-02-06 | $3.98 | $5.58 | 478,150 |
| 1996-02-05 | $3.97 | $5.56 | 644,844 |
| 1996-02-02 | $3.97 | $5.56 | 252,235 |
| 1996-02-01 | $4.00 | $5.61 | 644,844 |
| 1996-01-31 | $4.02 | $5.64 | 1,507,926 |
| 1996-01-30 | $4.02 | $5.64 | 1,316,008 |
| 1996-01-29 | $3.99 | $5.60 | 1,190,987 |
| 1996-01-26 | $4.02 | $5.64 | 590,010 |
| 1996-01-25 | $4.07 | $5.71 | 883,919 |
| 1996-01-24 | $4.03 | $5.66 | 1,008,939 |
| 1996-01-23 | $4.00 | $5.61 | 1,704,230 |
| 1996-01-22 | $4.03 | $5.66 | 1,921,371 |
| 1996-01-19 | $4.05 | $5.68 | 3,099,198 |
| 1996-01-18 | $4.03 | $5.66 | 10,102,553 |
| 1996-01-17 | $3.99 | $5.60 | 126,374,037 |
| 1996-01-16 | $4.00 | $5.52 | 5,237,711 |
| 1996-01-15 | $3.97 | $5.47 | 1,144,927 |
| 1996-01-12 | $3.99 | $5.50 | 592,204 |
| 1996-01-11 | $3.97 | $5.47 | 1,572,629 |
| 1996-01-10 | $3.97 | $5.47 | 2,834,900 |
| 1996-01-09 | $3.99 | $5.50 | 997,973 |
| 1996-01-08 | $4.00 | $5.52 | 688,711 |
| 1996-01-05 | $4.01 | $5.53 | 953,009 |
| 1996-01-04 | $3.97 | $5.47 | 1,995,945 |
| 1996-01-03 | $4.00 | $5.52 | 1,277,624 |
| 1996-01-02 | $3.94 | $5.44 | 676,647 |