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
- 1982-01-04 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 | $6.54 | $8.08 | 416,158 | — | — |
| 1996-12-30 | $6.46 | $7.97 | 546,562 | — | — |
| 1996-12-27 | $6.46 | $7.97 | 1,783,220 | — | — |
| 1996-12-26 | $6.37 | $7.87 | 1,425,701 | — | — |
| 1996-12-24 | $6.37 | $7.87 | 237,617 | — | — |
| 1996-12-23 | $6.34 | $7.83 | 1,002,542 | — | — |
| 1996-12-20 | $6.40 | $7.90 | 271,312 | — | — |
| 1996-12-19 | $6.46 | $7.97 | 554,439 | — | — |
| 1996-12-18 | $6.43 | $7.94 | 430,598 | — | — |
| 1996-12-17 | $6.26 | $7.73 | 383,775 | — | — |
| 1996-12-16 | $6.31 | $7.80 | 389,026 | — | — |
| 1996-12-13 | $6.51 | $8.04 | 639,334 | — | — |
| 1996-12-12 | $6.60 | $8.15 | 262,560 | — | — |
| 1996-12-11 | $6.66 | $8.22 | 640,646 | — | — |
| 1996-12-10 | $6.60 | $8.15 | 602,575 | — | — |
| 1996-12-09 | $6.60 | $8.15 | 624,455 | — | — |
| 1996-12-06 | $6.66 | $8.22 | 711,538 | — | — |
| 1996-12-05 | $6.66 | $8.22 | 443,726 | — | — |
| 1996-12-04 | $6.68 | $8.25 | 681,781 | — | — |
| 1996-12-03 | $6.71 | $8.29 | 824,438 | — | — |
| 1996-12-02 | $6.71 | $8.29 | 773,239 | — | — |
| 1996-11-29 | $6.86 | $8.47 | 837,129 | — | — |
| 1996-11-27 | $6.63 | $8.18 | 484,861 | — | — |
| 1996-11-26 | $6.66 | $8.22 | 1,767,029 | — | — |
| 1996-11-25 | $6.66 | $8.22 | 2,749,878 | — | — |
| 1996-11-22 | $6.31 | $7.80 | 10,023,228 | — | — |
| 1996-11-21 | $5.71 | $7.06 | 3,405,841 | — | — |
| 1996-11-20 | $5.68 | $7.02 | 622,267 | — | — |
| 1996-11-19 | $5.63 | $6.95 | 1,199,899 | — | — |
| 1996-11-18 | $5.74 | $7.09 | 755,735 | — | — |
| 1996-11-15 | $5.66 | $6.98 | 635,833 | — | — |
| 1996-11-14 | $5.48 | $6.77 | 639,334 | — | — |
| 1996-11-13 | $5.54 | $6.84 | 568,005 | — | — |
| 1996-11-12 | $5.54 | $6.84 | 595,574 | — | — |
| 1996-11-11 | $5.48 | $6.77 | 168,038 | — | — |
| 1996-11-08 | $5.40 | $6.67 | 308,508 | — | — |
| 1996-11-07 | $5.37 | $6.63 | 259,059 | — | — |
| 1996-11-06 | $5.37 | $6.63 | 508,929 | — | — |
| 1996-11-05 | $5.40 | $6.63 | 243,306 | — | — |
| 1996-11-04 | $5.40 | $6.63 | 378,524 | — | — |
| 1996-11-01 | $5.40 | $6.63 | 698,410 | — | — |
| 1996-10-31 | $5.43 | $6.67 | 752,672 | — | — |
| 1996-10-30 | $5.43 | $6.67 | 1,181,958 | — | — |
| 1996-10-29 | $5.34 | $6.56 | 736,481 | — | — |
| 1996-10-28 | $5.40 | $6.63 | 619,204 | — | — |
| 1996-10-25 | $5.43 | $6.67 | 227,990 | — | — |
| 1996-10-24 | $5.43 | $6.67 | 1,304,486 | — | — |
| 1996-10-23 | $5.51 | $6.77 | 1,139,510 | — | — |
| 1996-10-22 | $5.11 | $6.28 | 187,730 | — | — |
| 1996-10-21 | $5.14 | $6.31 | 467,794 | — | — |
| 1996-10-18 | $5.20 | $6.39 | 395,590 | — | — |
| 1996-10-17 | $5.20 | $6.39 | 367,584 | — | — |
| 1996-10-16 | $5.23 | $6.42 | 179,416 | — | — |
| 1996-10-15 | $5.31 | $6.53 | 157,536 | — | — |
| 1996-10-14 | $5.37 | $6.60 | 199,546 | — | — |
| 1996-10-11 | $5.34 | $6.56 | 178,978 | — | — |
| 1996-10-10 | $5.31 | $6.53 | 259,059 | — | — |
| 1996-10-09 | $5.37 | $6.60 | 418,783 | — | — |
| 1996-10-08 | $5.34 | $6.56 | 989,414 | — | — |
| 1996-10-07 | $5.23 | $6.42 | 863,385 | — | — |
| 1996-10-04 | $5.14 | $6.31 | 253,808 | — | — |
| 1996-10-03 | $5.08 | $6.24 | 211,361 | — | — |
| 1996-10-02 | $5.03 | $6.17 | 449,853 | — | — |
| 1996-10-01 | $5.08 | $6.24 | 272,625 | — | — |
| 1996-09-30 | $5.03 | $6.17 | 396,466 | — | — |
| 1996-09-27 | $5.03 | $6.17 | 610,890 | — | — |
| 1996-09-26 | $5.03 | $6.17 | 183,354 | — | — |
| 1996-09-25 | $5.06 | $6.21 | 162,787 | — | — |
| 1996-09-24 | $5.03 | $6.17 | 287,941 | — | — |
| 1996-09-23 | $5.08 | $6.24 | 186,855 | — | — |
| 1996-09-20 | $5.08 | $6.24 | 1,099,251 | — | — |
| 1996-09-19 | $5.11 | $6.28 | 266,936 | — | — |
| 1996-09-18 | $5.03 | $6.17 | 220,550 | — | — |
| 1996-09-17 | $5.08 | $6.24 | 408,718 | — | — |
| 1996-09-16 | $5.03 | $6.17 | 775,427 | — | — |
| 1996-09-13 | $5.00 | $6.14 | 300,194 | — | — |
| 1996-09-12 | $5.03 | $6.17 | 480,922 | — | — |
| 1996-09-11 | $5.00 | $6.14 | 288,816 | — | — |
| 1996-09-10 | $4.97 | $6.10 | 259,059 | — | — |
| 1996-09-09 | $4.94 | $6.07 | 764,925 | — | — |
| 1996-09-06 | $4.86 | $5.96 | 815,686 | — | — |
| 1996-09-05 | $4.83 | $5.93 | 590,322 | — | — |
| 1996-09-04 | $4.80 | $5.89 | 624,893 | — | — |
| 1996-09-03 | $4.88 | $6.00 | 660,338 | — | — |
| 1996-08-30 | $4.83 | $5.93 | 345,704 | — | — |
| 1996-08-29 | $4.83 | $5.93 | 450,290 | — | — |
| 1996-08-28 | $4.86 | $5.96 | 340,890 | — | — |
| 1996-08-27 | $4.91 | $6.03 | 953,093 | — | — |
| 1996-08-26 | $5.00 | $6.14 | 284,878 | — | — |
| 1996-08-23 | $5.08 | $6.24 | 362,333 | — | — |
| 1996-08-22 | $5.17 | $6.35 | 419,221 | — | — |
| 1996-08-21 | $5.11 | $6.28 | 523,807 | — | — |
| 1996-08-20 | $5.14 | $6.31 | 1,037,987 | — | — |
| 1996-08-19 | $5.03 | $6.17 | 428,848 | — | — |
| 1996-08-16 | $4.94 | $6.07 | 299,318 | — | — |
| 1996-08-15 | $4.97 | $6.10 | 540,874 | — | — |
| 1996-08-14 | $4.88 | $6.00 | 849,819 | — | — |
| 1996-08-13 | $4.86 | $5.96 | 574,569 | — | — |
| 1996-08-12 | $4.86 | $5.96 | 627,956 | — | — |
| 1996-08-09 | $4.88 | $6.00 | 169,351 | — | — |
| 1996-08-08 | $4.94 | $6.07 | 658,150 | — | — |
| 1996-08-07 | $5.06 | $6.21 | 1,287,419 | — | — |
| 1996-08-06 | $4.97 | $6.07 | 2,401,986 | — | — |
| 1996-08-05 | $4.86 | $5.93 | 1,020,046 | — | — |
| 1996-08-02 | $4.77 | $5.82 | 1,585,862 | — | — |
| 1996-08-01 | $4.74 | $5.79 | 956,156 | — | — |
| 1996-07-31 | $4.71 | $5.75 | 334,764 | — | — |
| 1996-07-30 | $4.68 | $5.72 | 971,034 | — | — |
| 1996-07-29 | $4.74 | $5.79 | 590,760 | — | — |
| 1996-07-26 | $4.71 | $5.75 | 333,451 | — | — |
| 1996-07-25 | $4.66 | $5.68 | 311,571 | — | — |
| 1996-07-24 | $4.77 | $5.82 | 501,490 | — | — |
| 1996-07-23 | $4.86 | $5.93 | 490,112 | — | — |
| 1996-07-22 | $5.00 | $6.10 | 650,274 | — | — |
| 1996-07-19 | $5.06 | $6.17 | 511,554 | — | — |
| 1996-07-18 | $5.26 | $6.42 | 319,886 | — | — |
| 1996-07-17 | $5.31 | $6.49 | 318,573 | — | — |
| 1996-07-16 | $5.28 | $6.45 | 1,125,507 | — | — |
| 1996-07-15 | $5.46 | $6.66 | 398,654 | — | — |
| 1996-07-12 | $5.40 | $6.59 | 622,705 | — | — |
| 1996-07-11 | $5.31 | $6.49 | 711,100 | — | — |
| 1996-07-10 | $5.34 | $6.52 | 535,622 | — | — |
| 1996-07-09 | $5.43 | $6.63 | 473,046 | — | — |
| 1996-07-08 | $5.46 | $6.66 | 570,193 | — | — |
| 1996-07-05 | $5.54 | $6.77 | 184,667 | — | — |
| 1996-07-03 | $5.57 | $6.80 | 661,651 | — | — |
| 1996-07-02 | $5.71 | $6.97 | 443,726 | — | — |
| 1996-07-01 | $5.83 | $7.11 | 319,448 | — | — |
| 1996-06-28 | $5.71 | $6.97 | 602,575 | — | — |
| 1996-06-27 | $5.80 | $7.08 | 231,053 | — | — |
| 1996-06-26 | $5.80 | $7.08 | 501,927 | — | — |
| 1996-06-25 | $5.77 | $7.04 | 554,877 | — | — |
| 1996-06-24 | $5.83 | $7.11 | 450,728 | — | — |
| 1996-06-21 | $5.83 | $7.11 | 607,826 | — | — |
| 1996-06-20 | $5.97 | $7.29 | 161,912 | — | — |
| 1996-06-19 | $5.97 | $7.29 | 371,085 | — | — |
| 1996-06-18 | $6.06 | $7.39 | 417,470 | — | — |
| 1996-06-17 | $6.06 | $7.39 | 122,090 | — | — |
| 1996-06-14 | $6.03 | $7.36 | 766,238 | — | — |
| 1996-06-13 | $6.08 | $7.43 | 90,583 | — | — |
| 1996-06-12 | $6.08 | $7.43 | 162,350 | — | — |
| 1996-06-11 | $6.08 | $7.43 | 190,794 | — | — |
| 1996-06-10 | $6.14 | $7.50 | 174,602 | — | — |
| 1996-06-07 | $6.23 | $7.60 | 383,338 | — | — |
| 1996-06-06 | $6.28 | $7.67 | 241,993 | — | — |
| 1996-06-05 | $6.26 | $7.64 | 484,423 | — | — |
| 1996-06-04 | $6.26 | $7.64 | 149,222 | — | — |
| 1996-06-03 | $6.28 | $7.67 | 163,662 | — | — |
| 1996-05-31 | $6.28 | $7.67 | 163,662 | — | — |
| 1996-05-30 | $6.31 | $7.71 | 154,910 | — | — |
| 1996-05-29 | $6.31 | $7.71 | 102,398 | — | — |
| 1996-05-28 | $6.34 | $7.74 | 361,895 | — | — |
| 1996-05-24 | $6.51 | $7.95 | 236,742 | — | — |
| 1996-05-23 | $6.57 | $8.02 | 244,181 | — | — |
| 1996-05-22 | $6.57 | $8.02 | 191,669 | — | — |
| 1996-05-21 | $6.51 | $7.95 | 155,348 | — | — |
| 1996-05-20 | $6.60 | $8.06 | 315,947 | — | — |
| 1996-05-17 | $6.54 | $7.99 | 269,124 | — | — |
| 1996-05-16 | $6.51 | $7.95 | 342,641 | — | — |
| 1996-05-15 | $6.40 | $7.81 | 257,309 | — | — |
| 1996-05-14 | $6.48 | $7.92 | 522,932 | — | — |
| 1996-05-13 | $6.46 | $7.88 | 418,346 | — | — |
| 1996-05-10 | $6.46 | $7.88 | 419,658 | — | — |
| 1996-05-09 | $6.40 | $7.81 | 356,644 | — | — |
| 1996-05-08 | $6.08 | $7.43 | 405,655 | — | — |
| 1996-05-07 | $6.23 | $7.57 | 283,565 | — | — |
| 1996-05-06 | $6.28 | $7.64 | 213,549 | — | — |
| 1996-05-03 | $6.28 | $7.64 | 234,116 | — | — |
| 1996-05-02 | $6.31 | $7.67 | 383,775 | — | — |
| 1996-05-01 | $6.37 | $7.74 | 810,873 | — | — |
| 1996-04-30 | $6.60 | $8.02 | 853,320 | — | — |
| 1996-04-29 | $6.60 | $8.02 | 684,406 | — | — |
| 1996-04-26 | $6.48 | $7.88 | 587,259 | — | — |
| 1996-04-25 | $6.46 | $7.84 | 560,128 | — | — |
| 1996-04-24 | $6.40 | $7.77 | 1,679,071 | — | — |
| 1996-04-23 | $6.37 | $7.74 | 938,652 | — | — |
| 1996-04-22 | $6.14 | $7.46 | 1,722,831 | — | — |
| 1996-04-19 | $6.08 | $7.39 | 369,772 | — | — |
| 1996-04-18 | $6.00 | $7.29 | 464,731 | — | — |
| 1996-04-17 | $6.03 | $7.32 | 919,835 | — | — |
| 1996-04-16 | $5.86 | $7.11 | 629,706 | — | — |
| 1996-04-15 | $5.88 | $7.15 | 543,499 | — | — |
| 1996-04-12 | $5.71 | $6.94 | 119,465 | — | — |
| 1996-04-11 | $5.77 | $7.01 | 288,816 | — | — |
| 1996-04-10 | $5.71 | $6.94 | 105,899 | — | — |
| 1996-04-09 | $5.74 | $6.98 | 394,715 | — | — |
| 1996-04-08 | $5.66 | $6.87 | 302,382 | — | — |
| 1996-04-04 | $5.74 | $6.98 | 148,784 | — | — |
| 1996-04-03 | $5.71 | $6.94 | 222,301 | — | — |
| 1996-04-02 | $5.74 | $6.98 | 644,585 | — | — |
| 1996-04-01 | $5.60 | $6.80 | 338,265 | — | — |
| 1996-03-29 | $5.63 | $6.84 | 222,301 | — | — |
| 1996-03-28 | $5.63 | $6.84 | 219,238 | — | — |
| 1996-03-27 | $5.60 | $6.80 | 548,750 | — | — |
| 1996-03-26 | $5.60 | $6.80 | 238,054 | — | — |
| 1996-03-25 | $5.60 | $6.80 | 107,212 | — | — |
| 1996-03-22 | $5.54 | $6.73 | 56,888 | — | — |
| 1996-03-21 | $5.54 | $6.73 | 599,950 | — | — |
| 1996-03-20 | $5.57 | $6.77 | 268,686 | — | — |
| 1996-03-19 | $5.60 | $6.80 | 613,078 | — | — |
| 1996-03-18 | $5.71 | $6.94 | 473,046 | — | — |
| 1996-03-15 | $5.66 | $6.87 | 321,198 | — | — |
| 1996-03-14 | $5.66 | $6.87 | 161,912 | — | — |
| 1996-03-13 | $5.66 | $6.87 | 465,169 | — | — |
| 1996-03-12 | $5.46 | $6.63 | 222,738 | — | — |
| 1996-03-11 | $5.37 | $6.52 | 591,635 | — | — |
| 1996-03-08 | $5.37 | $6.52 | 782,866 | — | — |
| 1996-03-07 | $5.48 | $6.66 | 73,079 | — | — |
| 1996-03-06 | $5.46 | $6.63 | 238,930 | — | — |
| 1996-03-05 | $5.51 | $6.70 | 262,998 | — | — |
| 1996-03-04 | $5.54 | $6.73 | 388,151 | — | — |
| 1996-03-01 | $5.43 | $6.59 | 262,998 | — | — |
| 1996-02-29 | $5.40 | $6.56 | 286,190 | — | — |
| 1996-02-28 | $5.46 | $6.63 | 144,408 | — | — |
| 1996-02-27 | $5.48 | $6.66 | 293,192 | — | — |
| 1996-02-26 | $5.51 | $6.70 | 174,602 | — | — |
| 1996-02-23 | $5.63 | $6.84 | 704,098 | — | — |
| 1996-02-22 | $5.71 | $6.94 | 813,936 | — | — |
| 1996-02-21 | $5.68 | $6.91 | 181,166 | — | — |
| 1996-02-20 | $5.54 | $6.73 | 493,613 | — | — |
| 1996-02-16 | $5.51 | $6.70 | 424,472 | — | — |
| 1996-02-15 | $5.60 | $6.80 | 594,261 | — | — |
| 1996-02-14 | $5.57 | $6.77 | 772,364 | — | — |
| 1996-02-13 | $5.74 | $6.98 | 314,634 | — | — |
| 1996-02-12 | $5.74 | $6.98 | 196,920 | — | — |
| 1996-02-09 | $5.80 | $7.05 | 404,342 | — | — |
| 1996-02-08 | $5.66 | $6.87 | 1,689,136 | — | — |
| 1996-02-07 | $5.63 | $6.84 | 712,413 | — | — |
| 1996-02-06 | $5.71 | $6.91 | 439,350 | — | — |
| 1996-02-05 | $5.77 | $6.97 | 594,261 | — | — |
| 1996-02-02 | $6.00 | $7.25 | 719,852 | — | — |
| 1996-02-01 | $5.91 | $7.15 | 1,713,642 | — | — |
| 1996-01-31 | $5.66 | $6.84 | 546,562 | — | — |
| 1996-01-30 | $5.60 | $6.77 | 310,696 | — | — |
| 1996-01-29 | $5.46 | $6.59 | 532,559 | — | — |
| 1996-01-26 | $5.48 | $6.63 | 245,494 | — | — |
| 1996-01-25 | $5.37 | $6.49 | 206,110 | — | — |
| 1996-01-24 | $5.31 | $6.42 | 177,228 | — | — |
| 1996-01-23 | $5.28 | $6.39 | 597,762 | — | — |
| 1996-01-22 | $5.31 | $6.42 | 275,688 | — | — |
| 1996-01-19 | $5.23 | $6.32 | 300,194 | — | — |
| 1996-01-18 | $5.26 | $6.35 | 93,646 | — | — |
| 1996-01-17 | $5.20 | $6.28 | 353,581 | — | — |
| 1996-01-16 | $5.14 | $6.21 | 525,995 | — | — |
| 1996-01-15 | $5.34 | $6.46 | 399,966 | — | — |
| 1996-01-12 | $5.43 | $6.56 | 217,925 | — | — |
| 1996-01-11 | $5.51 | $6.66 | 272,187 | — | — |
| 1996-01-10 | $5.54 | $6.70 | 291,879 | — | — |
| 1996-01-09 | $5.68 | $6.87 | 719,852 | — | — |
| 1996-01-08 | $5.74 | $6.94 | 299,318 | — | — |
| 1996-01-05 | $5.71 | $6.91 | 224,489 | — | — |
| 1996-01-04 | $5.77 | $6.97 | 225,364 | — | — |
| 1996-01-03 | $5.71 | $6.91 | 370,210 | — | — |
| 1996-01-02 | $5.71 | $6.91 | 205,672 | — | — |