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
- 1973-02-21 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 | $4.97 | $10.04 | 279,900 | — | — |
| 1996-12-30 | $5.14 | $10.37 | 308,700 | — | — |
| 1996-12-27 | $5.00 | $10.09 | 210,600 | — | — |
| 1996-12-26 | $4.89 | $9.87 | 321,300 | — | — |
| 1996-12-24 | $4.81 | $9.70 | 76,050 | — | — |
| 1996-12-23 | $4.83 | $9.76 | 164,700 | — | — |
| 1996-12-20 | $4.86 | $9.81 | 180,450 | — | — |
| 1996-12-19 | $4.72 | $9.53 | 321,300 | — | — |
| 1996-12-18 | $4.69 | $9.48 | 387,000 | — | — |
| 1996-12-17 | $4.67 | $9.42 | 661,050 | — | — |
| 1996-12-16 | $4.67 | $9.42 | 825,300 | — | — |
| 1996-12-13 | $4.69 | $9.48 | 439,650 | — | — |
| 1996-12-12 | $4.78 | $9.65 | 265,950 | — | — |
| 1996-12-11 | $4.86 | $9.81 | 180,000 | — | — |
| 1996-12-10 | $5.00 | $10.09 | 365,850 | — | — |
| 1996-12-09 | $5.03 | $10.15 | 261,900 | — | — |
| 1996-12-06 | $4.97 | $10.04 | 301,050 | — | — |
| 1996-12-05 | $5.03 | $10.15 | 207,000 | — | — |
| 1996-12-04 | $5.06 | $10.21 | 130,950 | — | — |
| 1996-12-03 | $5.03 | $10.15 | 281,700 | — | — |
| 1996-12-02 | $4.92 | $9.93 | 270,000 | — | — |
| 1996-11-29 | $4.86 | $9.81 | 194,850 | — | — |
| 1996-11-27 | $4.94 | $9.98 | 226,800 | — | — |
| 1996-11-26 | $5.00 | $10.09 | 105,750 | — | — |
| 1996-11-25 | $5.08 | $10.10 | 491,850 | — | — |
| 1996-11-22 | $5.11 | $10.16 | 283,050 | — | — |
| 1996-11-21 | $5.06 | $10.05 | 232,650 | — | — |
| 1996-11-20 | $5.14 | $10.21 | 161,100 | — | — |
| 1996-11-19 | $5.14 | $10.21 | 129,600 | — | — |
| 1996-11-18 | $5.14 | $10.21 | 136,800 | — | — |
| 1996-11-15 | $5.14 | $10.21 | 245,250 | — | — |
| 1996-11-14 | $5.14 | $10.21 | 111,150 | — | — |
| 1996-11-13 | $5.14 | $10.21 | 146,700 | — | — |
| 1996-11-12 | $5.14 | $10.21 | 328,050 | — | — |
| 1996-11-11 | $5.17 | $10.27 | 189,000 | — | — |
| 1996-11-08 | $5.17 | $10.27 | 144,900 | — | — |
| 1996-11-07 | $5.19 | $10.32 | 151,200 | — | — |
| 1996-11-06 | $5.19 | $10.32 | 201,600 | — | — |
| 1996-11-05 | $5.22 | $10.38 | 112,950 | — | — |
| 1996-11-04 | $5.17 | $10.27 | 128,250 | — | — |
| 1996-11-01 | $5.22 | $10.38 | 68,400 | — | — |
| 1996-10-31 | $5.25 | $10.43 | 149,400 | — | — |
| 1996-10-30 | $5.28 | $10.49 | 59,850 | — | — |
| 1996-10-29 | $5.33 | $10.60 | 235,350 | — | — |
| 1996-10-28 | $5.22 | $10.38 | 74,700 | — | — |
| 1996-10-25 | $5.17 | $10.27 | 69,750 | — | — |
| 1996-10-24 | $5.17 | $10.27 | 52,650 | — | — |
| 1996-10-23 | $5.14 | $10.21 | 122,850 | — | — |
| 1996-10-22 | $5.22 | $10.38 | 68,850 | — | — |
| 1996-10-21 | $5.22 | $10.38 | 103,500 | — | — |
| 1996-10-18 | $5.28 | $10.49 | 112,050 | — | — |
| 1996-10-17 | $5.33 | $10.60 | 113,400 | — | — |
| 1996-10-16 | $5.28 | $10.49 | 91,350 | — | — |
| 1996-10-15 | $5.22 | $10.38 | 157,500 | — | — |
| 1996-10-14 | $5.11 | $10.16 | 78,750 | — | — |
| 1996-10-11 | $5.06 | $10.05 | 210,150 | — | — |
| 1996-10-10 | $5.06 | $10.05 | 387,000 | — | — |
| 1996-10-09 | $5.17 | $10.27 | 63,900 | — | — |
| 1996-10-08 | $5.19 | $10.32 | 157,950 | — | — |
| 1996-10-07 | $5.22 | $10.38 | 192,600 | — | — |
| 1996-10-04 | $5.25 | $10.43 | 122,850 | — | — |
| 1996-10-03 | $5.14 | $10.21 | 88,200 | — | — |
| 1996-10-02 | $5.19 | $10.32 | 246,150 | — | — |
| 1996-10-01 | $5.14 | $10.21 | 134,550 | — | — |
| 1996-09-30 | $5.22 | $10.38 | 111,600 | — | — |
| 1996-09-27 | $5.25 | $10.43 | 81,900 | — | — |
| 1996-09-26 | $5.22 | $10.38 | 94,050 | — | — |
| 1996-09-25 | $5.17 | $10.27 | 76,050 | — | — |
| 1996-09-24 | $5.17 | $10.27 | 178,200 | — | — |
| 1996-09-23 | $5.17 | $10.27 | 206,100 | — | — |
| 1996-09-20 | $5.14 | $10.21 | 112,950 | — | — |
| 1996-09-19 | $5.11 | $10.16 | 93,150 | — | — |
| 1996-09-18 | $5.08 | $10.10 | 216,450 | — | — |
| 1996-09-17 | $5.08 | $10.10 | 166,500 | — | — |
| 1996-09-16 | $5.14 | $10.21 | 714,600 | — | — |
| 1996-09-13 | $5.22 | $10.38 | 164,250 | — | — |
| 1996-09-12 | $5.25 | $10.43 | 129,150 | — | — |
| 1996-09-11 | $5.25 | $10.43 | 71,100 | — | — |
| 1996-09-10 | $5.25 | $10.43 | 102,600 | — | — |
| 1996-09-09 | $5.25 | $10.43 | 124,200 | — | — |
| 1996-09-06 | $5.22 | $10.38 | 143,100 | — | — |
| 1996-09-05 | $5.22 | $10.38 | 248,400 | — | — |
| 1996-09-04 | $5.25 | $10.43 | 167,850 | — | — |
| 1996-09-03 | $5.19 | $10.32 | 335,700 | — | — |
| 1996-08-30 | $5.19 | $10.32 | 90,000 | — | — |
| 1996-08-29 | $5.25 | $10.43 | 146,700 | — | — |
| 1996-08-28 | $5.31 | $10.54 | 128,700 | — | — |
| 1996-08-27 | $5.44 | $10.66 | 369,900 | — | — |
| 1996-08-26 | $5.33 | $10.45 | 267,750 | — | — |
| 1996-08-23 | $5.44 | $10.66 | 191,250 | — | — |
| 1996-08-22 | $5.50 | $10.77 | 249,750 | — | — |
| 1996-08-21 | $5.44 | $10.66 | 192,150 | — | — |
| 1996-08-20 | $5.39 | $10.56 | 129,600 | — | — |
| 1996-08-19 | $5.44 | $10.66 | 213,750 | — | — |
| 1996-08-16 | $5.39 | $10.56 | 128,700 | — | — |
| 1996-08-15 | $5.42 | $10.61 | 225,450 | — | — |
| 1996-08-14 | $5.39 | $10.56 | 195,750 | — | — |
| 1996-08-13 | $5.33 | $10.45 | 205,650 | — | — |
| 1996-08-12 | $5.25 | $10.28 | 288,900 | — | — |
| 1996-08-09 | $5.14 | $10.07 | 568,800 | — | — |
| 1996-08-08 | $5.08 | $9.96 | 115,650 | — | — |
| 1996-08-07 | $5.11 | $10.01 | 369,450 | — | — |
| 1996-08-06 | $5.11 | $10.01 | 274,950 | — | — |
| 1996-08-05 | $5.19 | $10.17 | 209,250 | — | — |
| 1996-08-02 | $5.11 | $10.01 | 328,050 | — | — |
| 1996-08-01 | $5.03 | $9.85 | 94,500 | — | — |
| 1996-07-31 | $4.94 | $9.68 | 87,750 | — | — |
| 1996-07-30 | $4.97 | $9.74 | 140,400 | — | — |
| 1996-07-29 | $4.97 | $9.74 | 83,250 | — | — |
| 1996-07-26 | $4.94 | $9.68 | 45,000 | — | — |
| 1996-07-25 | $4.94 | $9.68 | 150,750 | — | — |
| 1996-07-24 | $4.94 | $9.68 | 81,000 | — | — |
| 1996-07-23 | $5.03 | $9.85 | 126,450 | — | — |
| 1996-07-22 | $5.03 | $9.85 | 101,250 | — | — |
| 1996-07-19 | $5.17 | $10.12 | 152,550 | — | — |
| 1996-07-18 | $5.14 | $10.07 | 165,150 | — | — |
| 1996-07-17 | $5.08 | $9.96 | 94,050 | — | — |
| 1996-07-16 | $4.97 | $9.74 | 270,450 | — | — |
| 1996-07-15 | $5.11 | $10.01 | 108,000 | — | — |
| 1996-07-12 | $5.19 | $10.17 | 81,900 | — | — |
| 1996-07-11 | $5.08 | $9.96 | 103,950 | — | — |
| 1996-07-10 | $5.17 | $10.12 | 126,450 | — | — |
| 1996-07-09 | $5.08 | $9.96 | 80,550 | — | — |
| 1996-07-08 | $5.08 | $9.96 | 104,400 | — | — |
| 1996-07-05 | $5.03 | $9.85 | 98,550 | — | — |
| 1996-07-03 | $5.17 | $10.12 | 246,150 | — | — |
| 1996-07-02 | $5.19 | $10.17 | 229,500 | — | — |
| 1996-07-01 | $5.08 | $9.96 | 250,650 | — | — |
| 1996-06-28 | $4.94 | $9.68 | 753,300 | — | — |
| 1996-06-27 | $4.83 | $9.47 | 398,250 | — | — |
| 1996-06-26 | $4.86 | $9.52 | 254,250 | — | — |
| 1996-06-25 | $4.89 | $9.58 | 543,600 | — | — |
| 1996-06-24 | $4.94 | $9.68 | 265,500 | — | — |
| 1996-06-21 | $4.94 | $9.68 | 147,600 | — | — |
| 1996-06-20 | $4.97 | $9.74 | 228,600 | — | — |
| 1996-06-19 | $4.94 | $9.68 | 606,600 | — | — |
| 1996-06-18 | $4.97 | $9.74 | 135,000 | — | — |
| 1996-06-17 | $5.00 | $9.79 | 158,850 | — | — |
| 1996-06-14 | $5.03 | $9.85 | 262,800 | — | — |
| 1996-06-13 | $4.94 | $9.68 | 157,950 | — | — |
| 1996-06-12 | $5.00 | $9.79 | 216,000 | — | — |
| 1996-06-11 | $5.00 | $9.79 | 267,300 | — | — |
| 1996-06-10 | $5.00 | $9.79 | 129,150 | — | — |
| 1996-06-07 | $5.08 | $9.96 | 107,550 | — | — |
| 1996-06-06 | $5.11 | $10.01 | 194,400 | — | — |
| 1996-06-05 | $5.14 | $10.07 | 313,200 | — | — |
| 1996-06-04 | $5.22 | $10.23 | 94,950 | — | — |
| 1996-06-03 | $5.17 | $10.12 | 364,500 | — | — |
| 1996-05-31 | $5.14 | $10.07 | 200,700 | — | — |
| 1996-05-30 | $5.33 | $10.45 | 186,300 | — | — |
| 1996-05-29 | $5.36 | $10.50 | 376,650 | — | — |
| 1996-05-28 | $5.47 | $10.56 | 199,800 | — | — |
| 1996-05-24 | $5.53 | $10.67 | 292,950 | — | — |
| 1996-05-23 | $5.50 | $10.62 | 364,500 | — | — |
| 1996-05-22 | $5.42 | $10.46 | 321,750 | — | — |
| 1996-05-21 | $5.36 | $10.35 | 667,350 | — | — |
| 1996-05-20 | $5.28 | $10.19 | 223,650 | — | — |
| 1996-05-17 | $5.28 | $10.19 | 167,400 | — | — |
| 1996-05-16 | $5.31 | $10.24 | 278,550 | — | — |
| 1996-05-15 | $5.31 | $10.24 | 305,100 | — | — |
| 1996-05-14 | $5.28 | $10.19 | 154,800 | — | — |
| 1996-05-13 | $5.33 | $10.30 | 261,000 | — | — |
| 1996-05-10 | $5.28 | $10.19 | 478,350 | — | — |
| 1996-05-09 | $5.33 | $10.30 | 503,550 | — | — |
| 1996-05-08 | $5.22 | $10.08 | 353,250 | — | — |
| 1996-05-07 | $5.19 | $10.03 | 362,250 | — | — |
| 1996-05-06 | $5.11 | $9.87 | 646,200 | — | — |
| 1996-05-03 | $5.03 | $9.71 | 1,062,450 | — | — |
| 1996-05-02 | $4.94 | $9.55 | 902,250 | — | — |
| 1996-05-01 | $5.14 | $9.92 | 1,052,550 | — | — |
| 1996-04-30 | $4.97 | $9.60 | 967,050 | — | — |
| 1996-04-29 | $4.61 | $8.90 | 177,750 | — | — |
| 1996-04-26 | $4.64 | $8.96 | 519,750 | — | — |
| 1996-04-25 | $4.53 | $8.74 | 139,050 | — | — |
| 1996-04-24 | $4.56 | $8.79 | 298,350 | — | — |
| 1996-04-23 | $4.50 | $8.69 | 684,000 | — | — |
| 1996-04-22 | $4.53 | $8.74 | 151,200 | — | — |
| 1996-04-19 | $4.58 | $8.85 | 235,350 | — | — |
| 1996-04-18 | $4.58 | $8.85 | 199,800 | — | — |
| 1996-04-17 | $4.53 | $8.74 | 333,900 | — | — |
| 1996-04-16 | $4.44 | $8.58 | 432,000 | — | — |
| 1996-04-15 | $4.58 | $8.85 | 404,550 | — | — |
| 1996-04-12 | $4.53 | $8.74 | 332,100 | — | — |
| 1996-04-11 | $4.56 | $8.79 | 126,900 | — | — |
| 1996-04-10 | $4.61 | $8.90 | 115,200 | — | — |
| 1996-04-09 | $4.72 | $9.12 | 187,650 | — | — |
| 1996-04-08 | $4.58 | $8.85 | 234,000 | — | — |
| 1996-04-04 | $4.75 | $9.17 | 184,500 | — | — |
| 1996-04-03 | $4.78 | $9.22 | 216,450 | — | — |
| 1996-04-02 | $4.72 | $9.12 | 256,950 | — | — |
| 1996-04-01 | $4.69 | $9.06 | 100,800 | — | — |
| 1996-03-29 | $4.72 | $9.12 | 148,500 | — | — |
| 1996-03-28 | $4.64 | $8.96 | 409,500 | — | — |
| 1996-03-27 | $4.78 | $9.22 | 463,050 | — | — |
| 1996-03-26 | $4.72 | $9.12 | 483,300 | — | — |
| 1996-03-25 | $4.83 | $9.33 | 309,150 | — | — |
| 1996-03-22 | $4.81 | $9.28 | 280,350 | — | — |
| 1996-03-21 | $4.69 | $9.06 | 165,600 | — | — |
| 1996-03-20 | $4.56 | $8.79 | 488,700 | — | — |
| 1996-03-19 | $4.53 | $8.74 | 357,750 | — | — |
| 1996-03-18 | $4.61 | $8.90 | 198,000 | — | — |
| 1996-03-15 | $4.56 | $8.79 | 215,550 | — | — |
| 1996-03-14 | $4.58 | $8.85 | 382,950 | — | — |
| 1996-03-13 | $4.61 | $8.90 | 289,350 | — | — |
| 1996-03-12 | $4.64 | $8.96 | 254,700 | — | — |
| 1996-03-11 | $4.64 | $8.96 | 482,400 | — | — |
| 1996-03-08 | $4.67 | $9.01 | 448,650 | — | — |
| 1996-03-07 | $4.78 | $9.22 | 209,250 | — | — |
| 1996-03-06 | $4.83 | $9.33 | 164,700 | — | — |
| 1996-03-05 | $4.75 | $9.17 | 199,800 | — | — |
| 1996-03-04 | $4.83 | $9.33 | 179,100 | — | — |
| 1996-03-01 | $4.75 | $9.17 | 168,300 | — | — |
| 1996-02-29 | $4.67 | $9.01 | 16,614,000 | — | — |
| 1996-02-28 | $4.72 | $9.12 | 103,050 | — | — |
| 1996-02-27 | $4.81 | $9.28 | 69,750 | — | — |
| 1996-02-26 | $4.94 | $9.39 | 169,650 | — | — |
| 1996-02-23 | $4.94 | $9.39 | 172,800 | — | — |
| 1996-02-22 | $4.94 | $9.39 | 77,850 | — | — |
| 1996-02-21 | $4.94 | $9.39 | 383,400 | — | — |
| 1996-02-20 | $4.94 | $9.39 | 121,950 | — | — |
| 1996-02-16 | $4.97 | $9.45 | 132,750 | — | — |
| 1996-02-15 | $4.94 | $9.39 | 166,500 | — | — |
| 1996-02-14 | $4.89 | $9.29 | 102,600 | — | — |
| 1996-02-13 | $4.94 | $9.39 | 171,900 | — | — |
| 1996-02-12 | $4.92 | $9.34 | 318,600 | — | — |
| 1996-02-09 | $4.89 | $9.29 | 119,700 | — | — |
| 1996-02-08 | $4.86 | $9.24 | 320,850 | — | — |
| 1996-02-07 | $4.92 | $9.34 | 227,250 | — | — |
| 1996-02-06 | $4.92 | $9.34 | 216,450 | — | — |
| 1996-02-05 | $4.92 | $9.34 | 97,650 | — | — |
| 1996-02-02 | $4.94 | $9.39 | 235,350 | — | — |
| 1996-02-01 | $4.97 | $9.45 | 194,400 | — | — |
| 1996-01-31 | $4.94 | $9.39 | 479,700 | — | — |
| 1996-01-30 | $4.86 | $9.24 | 143,550 | — | — |
| 1996-01-29 | $4.86 | $9.24 | 108,450 | — | — |
| 1996-01-26 | $4.86 | $9.24 | 161,550 | — | — |
| 1996-01-25 | $4.89 | $9.29 | 277,650 | — | — |
| 1996-01-24 | $4.92 | $9.34 | 234,900 | — | — |
| 1996-01-23 | $4.86 | $9.24 | 204,300 | — | — |
| 1996-01-22 | $4.97 | $9.45 | 174,600 | — | — |
| 1996-01-19 | $5.03 | $9.55 | 132,300 | — | — |
| 1996-01-18 | $4.97 | $9.45 | 208,800 | — | — |
| 1996-01-17 | $4.86 | $9.24 | 216,900 | — | — |
| 1996-01-16 | $4.81 | $9.13 | 323,100 | — | — |
| 1996-01-15 | $4.72 | $8.97 | 354,600 | — | — |
| 1996-01-12 | $4.78 | $9.08 | 176,400 | — | — |
| 1996-01-11 | $4.67 | $8.87 | 214,200 | — | — |
| 1996-01-10 | $4.67 | $8.87 | 218,250 | — | — |
| 1996-01-09 | $4.72 | $8.97 | 273,600 | — | — |
| 1996-01-08 | $4.69 | $8.92 | 102,600 | — | — |
| 1996-01-05 | $4.61 | $8.76 | 189,900 | — | — |
| 1996-01-04 | $4.61 | $8.76 | 167,400 | — | — |
| 1996-01-03 | $4.58 | $8.71 | 210,600 | — | — |
| 1996-01-02 | $4.64 | $8.81 | 183,150 | — | — |