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 | $6.44 | $7.33 | 178,200 | — | — |
| 1996-12-30 | $6.56 | $7.46 | 408,150 | — | — |
| 1996-12-27 | $6.33 | $7.20 | 130,950 | — | — |
| 1996-12-26 | $6.19 | $7.04 | 144,900 | — | — |
| 1996-12-24 | $6.08 | $6.92 | 103,050 | — | — |
| 1996-12-23 | $6.17 | $7.01 | 158,850 | — | — |
| 1996-12-20 | $6.28 | $7.14 | 212,850 | — | — |
| 1996-12-19 | $6.31 | $7.17 | 227,250 | — | — |
| 1996-12-18 | $6.14 | $6.98 | 153,450 | — | — |
| 1996-12-17 | $5.97 | $6.79 | 199,350 | — | — |
| 1996-12-16 | $6.00 | $6.82 | 343,800 | — | — |
| 1996-12-13 | $6.11 | $6.95 | 528,750 | — | — |
| 1996-12-12 | $6.39 | $7.26 | 110,250 | — | — |
| 1996-12-11 | $6.25 | $7.10 | 174,600 | — | — |
| 1996-12-10 | $6.39 | $7.26 | 312,750 | — | — |
| 1996-12-09 | $6.44 | $7.33 | 294,750 | — | — |
| 1996-12-06 | $6.22 | $7.07 | 784,350 | — | — |
| 1996-12-05 | $6.08 | $6.92 | 328,050 | — | — |
| 1996-12-04 | $6.03 | $6.85 | 1,028,700 | — | — |
| 1996-12-03 | $6.00 | $6.82 | 544,500 | — | — |
| 1996-12-02 | $5.94 | $6.76 | 376,650 | — | — |
| 1996-11-29 | $5.97 | $6.79 | 106,200 | — | — |
| 1996-11-27 | $5.89 | $6.69 | 308,700 | — | — |
| 1996-11-26 | $5.86 | $6.66 | 261,450 | — | — |
| 1996-11-25 | $5.86 | $6.66 | 264,600 | — | — |
| 1996-11-22 | $5.86 | $6.66 | 178,650 | — | — |
| 1996-11-21 | $5.92 | $6.73 | 219,150 | — | — |
| 1996-11-20 | $5.97 | $6.79 | 73,350 | — | — |
| 1996-11-19 | $5.94 | $6.76 | 96,750 | — | — |
| 1996-11-18 | $6.11 | $6.95 | 217,800 | — | — |
| 1996-11-15 | $6.17 | $7.01 | 301,950 | — | — |
| 1996-11-14 | $6.25 | $7.10 | 180,900 | — | — |
| 1996-11-13 | $6.03 | $6.85 | 1,031,850 | — | — |
| 1996-11-12 | $5.75 | $6.54 | 194,400 | — | — |
| 1996-11-11 | $5.75 | $6.54 | 171,450 | — | — |
| 1996-11-08 | $5.75 | $6.54 | 310,500 | — | — |
| 1996-11-07 | $5.69 | $6.47 | 238,950 | — | — |
| 1996-11-06 | $5.64 | $6.41 | 358,650 | — | — |
| 1996-11-05 | $5.75 | $6.54 | 368,100 | — | — |
| 1996-11-04 | $5.61 | $6.38 | 848,250 | — | — |
| 1996-11-01 | $5.50 | $6.25 | 172,800 | — | — |
| 1996-10-31 | $5.50 | $6.25 | 440,100 | — | — |
| 1996-10-30 | $5.44 | $6.19 | 256,050 | — | — |
| 1996-10-29 | $5.53 | $6.28 | 519,300 | — | — |
| 1996-10-28 | $5.67 | $6.44 | 437,850 | — | — |
| 1996-10-25 | $5.86 | $6.66 | 146,700 | — | — |
| 1996-10-24 | $6.03 | $6.85 | 141,750 | — | — |
| 1996-10-23 | $6.03 | $6.85 | 126,450 | — | — |
| 1996-10-22 | $6.00 | $6.82 | 170,550 | — | — |
| 1996-10-21 | $6.11 | $6.95 | 211,050 | — | — |
| 1996-10-18 | $6.00 | $6.82 | 332,100 | — | — |
| 1996-10-17 | $6.31 | $7.17 | 120,150 | — | — |
| 1996-10-16 | $6.22 | $7.07 | 266,400 | — | — |
| 1996-10-15 | $6.19 | $7.04 | 446,400 | — | — |
| 1996-10-14 | $6.22 | $7.07 | 359,100 | — | — |
| 1996-10-11 | $6.25 | $7.10 | 549,450 | — | — |
| 1996-10-10 | $6.11 | $6.95 | 220,500 | — | — |
| 1996-10-09 | $6.00 | $6.82 | 1,005,300 | — | — |
| 1996-10-08 | $6.19 | $7.04 | 328,500 | — | — |
| 1996-10-07 | $6.22 | $7.07 | 100,800 | — | — |
| 1996-10-04 | $6.25 | $7.10 | 265,950 | — | — |
| 1996-10-03 | $6.14 | $6.98 | 544,500 | — | — |
| 1996-10-02 | $6.22 | $7.07 | 169,650 | — | — |
| 1996-10-01 | $6.00 | $6.82 | 484,200 | — | — |
| 1996-09-30 | $6.17 | $7.01 | 908,100 | — | — |
| 1996-09-27 | $6.39 | $7.26 | 551,250 | — | — |
| 1996-09-26 | $6.19 | $7.03 | 391,050 | — | — |
| 1996-09-25 | $6.33 | $7.19 | 687,150 | — | — |
| 1996-09-24 | $6.25 | $7.10 | 585,900 | — | — |
| 1996-09-23 | $6.14 | $6.97 | 198,900 | — | — |
| 1996-09-20 | $5.92 | $6.72 | 291,600 | — | — |
| 1996-09-19 | $5.92 | $6.72 | 321,750 | — | — |
| 1996-09-18 | $5.81 | $6.59 | 283,050 | — | — |
| 1996-09-17 | $5.69 | $6.47 | 271,800 | — | — |
| 1996-09-16 | $5.56 | $6.31 | 218,250 | — | — |
| 1996-09-13 | $5.56 | $6.31 | 344,250 | — | — |
| 1996-09-12 | $5.47 | $6.21 | 361,350 | — | — |
| 1996-09-11 | $5.50 | $6.25 | 66,150 | — | — |
| 1996-09-10 | $5.50 | $6.25 | 66,600 | — | — |
| 1996-09-09 | $5.33 | $6.06 | 108,000 | — | — |
| 1996-09-06 | $5.33 | $6.06 | 44,550 | — | — |
| 1996-09-05 | $5.28 | $5.99 | 36,000 | — | — |
| 1996-09-04 | $5.31 | $6.03 | 35,100 | — | — |
| 1996-09-03 | $5.22 | $5.93 | 82,800 | — | — |
| 1996-08-30 | $5.36 | $6.09 | 135,000 | — | — |
| 1996-08-29 | $5.44 | $6.18 | 79,200 | — | — |
| 1996-08-28 | $5.58 | $6.34 | 84,150 | — | — |
| 1996-08-27 | $5.47 | $6.21 | 92,250 | — | — |
| 1996-08-26 | $5.39 | $6.12 | 72,450 | — | — |
| 1996-08-23 | $5.39 | $6.12 | 60,750 | — | — |
| 1996-08-22 | $5.44 | $6.18 | 228,600 | — | — |
| 1996-08-21 | $5.44 | $6.18 | 43,650 | — | — |
| 1996-08-20 | $5.42 | $6.15 | 79,650 | — | — |
| 1996-08-19 | $5.22 | $5.93 | 38,700 | — | — |
| 1996-08-16 | $5.19 | $5.89 | 64,125 | — | — |
| 1996-08-15 | $5.17 | $5.87 | 174,825 | — | — |
| 1996-08-14 | $5.22 | $5.93 | 201,825 | — | — |
| 1996-08-13 | $5.20 | $5.91 | 159,975 | — | — |
| 1996-08-12 | $5.28 | $5.99 | 40,500 | — | — |
| 1996-08-09 | $5.28 | $5.99 | 273,375 | — | — |
| 1996-08-08 | $5.17 | $5.87 | 43,200 | — | — |
| 1996-08-07 | $5.22 | $5.93 | 39,150 | — | — |
| 1996-08-06 | $5.17 | $5.87 | 49,275 | — | — |
| 1996-08-05 | $5.26 | $5.97 | 184,950 | — | — |
| 1996-08-02 | $5.17 | $5.87 | 188,325 | — | — |
| 1996-08-01 | $5.09 | $5.78 | 119,475 | — | — |
| 1996-07-31 | $5.11 | $5.80 | 50,625 | — | — |
| 1996-07-30 | $5.19 | $5.89 | 342,225 | — | — |
| 1996-07-29 | $5.13 | $5.83 | 60,075 | — | — |
| 1996-07-26 | $5.11 | $5.80 | 99,225 | — | — |
| 1996-07-25 | $5.02 | $5.70 | 64,800 | — | — |
| 1996-07-24 | $4.96 | $5.64 | 727,650 | — | — |
| 1996-07-23 | $4.94 | $5.62 | 219,375 | — | — |
| 1996-07-22 | $4.93 | $5.59 | 246,375 | — | — |
| 1996-07-19 | $4.93 | $5.59 | 73,575 | — | — |
| 1996-07-18 | $4.89 | $5.55 | 361,125 | — | — |
| 1996-07-17 | $4.85 | $5.51 | 264,600 | — | — |
| 1996-07-16 | $4.91 | $5.57 | 1,153,575 | — | — |
| 1996-07-15 | $5.04 | $5.72 | 459,000 | — | — |
| 1996-07-12 | $5.04 | $5.72 | 344,250 | — | — |
| 1996-07-11 | $4.94 | $5.62 | 749,925 | — | — |
| 1996-07-10 | $4.96 | $5.64 | 230,850 | — | — |
| 1996-07-09 | $4.74 | $5.38 | 59,400 | — | — |
| 1996-07-08 | $4.67 | $5.30 | 298,350 | — | — |
| 1996-07-05 | $4.72 | $5.36 | 74,925 | — | — |
| 1996-07-03 | $4.74 | $5.38 | 136,350 | — | — |
| 1996-07-02 | $4.70 | $5.34 | 72,225 | — | — |
| 1996-07-01 | $4.74 | $5.38 | 40,500 | — | — |
| 1996-06-28 | $4.81 | $5.47 | 251,100 | — | — |
| 1996-06-27 | $4.61 | $5.24 | 178,200 | — | — |
| 1996-06-26 | $4.67 | $5.29 | 72,900 | — | — |
| 1996-06-25 | $4.72 | $5.36 | 43,200 | — | — |
| 1996-06-24 | $4.72 | $5.36 | 219,375 | — | — |
| 1996-06-21 | $4.74 | $5.38 | 267,300 | — | — |
| 1996-06-20 | $4.85 | $5.50 | 45,900 | — | — |
| 1996-06-19 | $4.98 | $5.65 | 60,750 | — | — |
| 1996-06-18 | $5.00 | $5.67 | 41,850 | — | — |
| 1996-06-17 | $5.04 | $5.71 | 110,025 | — | — |
| 1996-06-14 | $5.09 | $5.78 | 34,425 | — | — |
| 1996-06-13 | $5.11 | $5.80 | 95,175 | — | — |
| 1996-06-12 | $5.15 | $5.84 | 90,450 | — | — |
| 1996-06-11 | $5.11 | $5.80 | 78,300 | — | — |
| 1996-06-10 | $5.15 | $5.84 | 54,000 | — | — |
| 1996-06-07 | $5.24 | $5.94 | 268,650 | — | — |
| 1996-06-06 | $5.30 | $6.01 | 189,000 | — | — |
| 1996-06-05 | $5.33 | $6.05 | 292,950 | — | — |
| 1996-06-04 | $5.28 | $5.99 | 384,075 | — | — |
| 1996-06-03 | $5.07 | $5.75 | 157,275 | — | — |
| 1996-05-31 | $4.93 | $5.59 | 208,575 | — | — |
| 1996-05-30 | $4.91 | $5.57 | 428,625 | — | — |
| 1996-05-29 | $4.83 | $5.48 | 382,050 | — | — |
| 1996-05-28 | $4.81 | $5.46 | 98,550 | — | — |
| 1996-05-24 | $4.89 | $5.54 | 31,050 | — | — |
| 1996-05-23 | $4.93 | $5.59 | 305,775 | — | — |
| 1996-05-22 | $4.94 | $5.61 | 314,550 | — | — |
| 1996-05-21 | $5.04 | $5.71 | 307,800 | — | — |
| 1996-05-20 | $5.02 | $5.69 | 64,125 | — | — |
| 1996-05-17 | $5.06 | $5.73 | 137,700 | — | — |
| 1996-05-16 | $5.00 | $5.67 | 91,800 | — | — |
| 1996-05-15 | $4.96 | $5.63 | 122,175 | — | — |
| 1996-05-14 | $4.89 | $5.54 | 221,400 | — | — |
| 1996-05-13 | $5.00 | $5.67 | 751,275 | — | — |
| 1996-05-10 | $4.70 | $5.33 | 559,575 | — | — |
| 1996-05-09 | $4.46 | $5.06 | 211,275 | — | — |
| 1996-05-08 | $4.52 | $5.12 | 471,825 | — | — |
| 1996-05-07 | $4.61 | $5.23 | 199,800 | — | — |
| 1996-05-06 | $4.61 | $5.23 | 607,500 | — | — |
| 1996-05-03 | $4.59 | $5.21 | 368,550 | — | — |
| 1996-05-02 | $4.59 | $5.21 | 167,400 | — | — |
| 1996-05-01 | $4.65 | $5.27 | 371,250 | — | — |
| 1996-04-30 | $4.57 | $5.19 | 68,850 | — | — |
| 1996-04-29 | $4.59 | $5.21 | 114,750 | — | — |
| 1996-04-26 | $4.61 | $5.23 | 89,100 | — | — |
| 1996-04-25 | $4.63 | $5.25 | 157,950 | — | — |
| 1996-04-24 | $4.59 | $5.21 | 1,005,075 | — | — |
| 1996-04-23 | $4.59 | $5.21 | 526,500 | — | — |
| 1996-04-22 | $4.46 | $5.06 | 248,400 | — | — |
| 1996-04-19 | $4.44 | $5.04 | 341,550 | — | — |
| 1996-04-18 | $4.37 | $4.96 | 697,950 | — | — |
| 1996-04-17 | $4.44 | $5.04 | 1,050,300 | — | — |
| 1996-04-16 | $4.54 | $5.15 | 830,925 | — | — |
| 1996-04-15 | $4.41 | $5.00 | 409,725 | — | — |
| 1996-04-12 | $4.28 | $4.85 | 308,475 | — | — |
| 1996-04-11 | $4.20 | $4.77 | 214,650 | — | — |
| 1996-04-10 | $4.07 | $4.62 | 128,250 | — | — |
| 1996-04-09 | $4.20 | $4.77 | 369,225 | — | — |
| 1996-04-08 | $4.20 | $4.77 | 338,850 | — | — |
| 1996-04-04 | $4.30 | $4.87 | 986,850 | — | — |
| 1996-04-03 | $4.15 | $4.70 | 701,325 | — | — |
| 1996-04-02 | $4.13 | $4.68 | 531,225 | — | — |
| 1996-04-01 | $4.13 | $4.68 | 1,443,150 | — | — |
| 1996-03-29 | $4.15 | $4.70 | 137,025 | — | — |
| 1996-03-28 | $4.17 | $4.73 | 158,625 | — | — |
| 1996-03-27 | $4.15 | $4.70 | 608,175 | — | — |
| 1996-03-26 | $4.04 | $4.57 | 162,675 | — | — |
| 1996-03-25 | $4.13 | $4.68 | 456,975 | — | — |
| 1996-03-22 | $4.15 | $4.70 | 232,200 | — | — |
| 1996-03-21 | $4.15 | $4.70 | 139,725 | — | — |
| 1996-03-20 | $4.20 | $4.76 | 87,750 | — | — |
| 1996-03-19 | $4.28 | $4.84 | 382,050 | — | — |
| 1996-03-18 | $4.37 | $4.95 | 185,625 | — | — |
| 1996-03-15 | $4.17 | $4.72 | 393,525 | — | — |
| 1996-03-14 | $4.20 | $4.76 | 104,625 | — | — |
| 1996-03-13 | $4.30 | $4.87 | 328,725 | — | — |
| 1996-03-12 | $4.20 | $4.76 | 132,975 | — | — |
| 1996-03-11 | $4.20 | $4.76 | 193,725 | — | — |
| 1996-03-08 | $4.13 | $4.68 | 683,775 | — | — |
| 1996-03-07 | $4.28 | $4.84 | 131,625 | — | — |
| 1996-03-06 | $4.31 | $4.89 | 554,175 | — | — |
| 1996-03-05 | $4.43 | $5.01 | 588,600 | — | — |
| 1996-03-04 | $4.39 | $4.97 | 491,400 | — | — |
| 1996-03-01 | $4.26 | $4.82 | 267,975 | — | — |
| 1996-02-29 | $4.26 | $4.82 | 163,350 | — | — |
| 1996-02-28 | $4.24 | $4.80 | 456,300 | — | — |
| 1996-02-27 | $4.11 | $4.66 | 286,200 | — | — |
| 1996-02-26 | $4.15 | $4.70 | 324,675 | — | — |
| 1996-02-23 | $4.15 | $4.70 | 533,925 | — | — |
| 1996-02-22 | $4.02 | $4.55 | 700,650 | — | — |
| 1996-02-21 | $3.98 | $4.51 | 425,925 | — | — |
| 1996-02-20 | $3.96 | $4.49 | 969,300 | — | — |
| 1996-02-16 | $3.93 | $4.45 | 583,875 | — | — |
| 1996-02-15 | $3.93 | $4.45 | 3,262,950 | — | — |
| 1996-02-14 | $3.76 | $4.26 | 695,250 | — | — |
| 1996-02-13 | $3.67 | $4.15 | 175,500 | — | — |
| 1996-02-12 | $3.70 | $4.19 | 2,748,600 | — | — |
| 1996-02-09 | $3.80 | $4.30 | 436,725 | — | — |
| 1996-02-08 | $3.80 | $4.30 | 569,025 | — | — |
| 1996-02-07 | $3.85 | $4.36 | 836,325 | — | — |
| 1996-02-06 | $3.85 | $4.36 | 618,975 | — | — |
| 1996-02-05 | $3.81 | $4.32 | 915,300 | — | — |
| 1996-02-02 | $3.76 | $4.26 | 370,575 | — | — |
| 1996-02-01 | $3.78 | $4.28 | 324,000 | — | — |
| 1996-01-31 | $3.76 | $4.26 | 121,500 | — | — |
| 1996-01-30 | $3.81 | $4.32 | 299,700 | — | — |
| 1996-01-29 | $3.67 | $4.15 | 443,475 | — | — |
| 1996-01-26 | $3.81 | $4.32 | 113,400 | — | — |
| 1996-01-25 | $3.81 | $4.32 | 579,825 | — | — |
| 1996-01-24 | $3.81 | $4.32 | 91,800 | — | — |
| 1996-01-23 | $3.83 | $4.34 | 784,350 | — | — |
| 1996-01-22 | $3.81 | $4.32 | 1,354,050 | — | — |
| 1996-01-19 | $3.67 | $4.15 | 1,795,500 | — | — |
| 1996-01-18 | $3.63 | $4.11 | 641,250 | — | — |
| 1996-01-17 | $3.81 | $4.32 | 1,094,850 | — | — |
| 1996-01-16 | $3.70 | $4.19 | 1,630,800 | — | — |
| 1996-01-15 | $3.81 | $4.32 | 670,950 | — | — |
| 1996-01-12 | $4.07 | $4.61 | 376,650 | — | — |
| 1996-01-11 | $4.19 | $4.74 | 157,950 | — | — |
| 1996-01-10 | $4.15 | $4.70 | 193,050 | — | — |
| 1996-01-09 | $4.28 | $4.84 | 799,200 | — | — |
| 1996-01-08 | $4.31 | $4.89 | 139,725 | — | — |
| 1996-01-05 | $4.35 | $4.93 | 752,625 | — | — |
| 1996-01-04 | $4.44 | $5.03 | 1,187,325 | — | — |
| 1996-01-03 | $4.50 | $5.10 | 699,975 | — | — |
| 1996-01-02 | $4.67 | $5.29 | 218,025 | — | — |