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
- 1981-12-08 to 2026-08-28
- 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 | $6.18 | $6.55 | 20,350 | — | — |
| 1996-12-30 | $5.64 | $5.97 | 28,875 | — | — |
| 1996-12-27 | $5.82 | $6.16 | 2,475 | — | — |
| 1996-12-26 | $5.64 | $5.97 | 12,375 | — | — |
| 1996-12-24 | $5.45 | $5.78 | 12,511 | — | — |
| 1996-12-23 | $5.55 | $5.87 | 8,111 | — | — |
| 1996-12-20 | $5.55 | $5.87 | 411 | — | — |
| 1996-12-19 | $5.64 | $5.97 | 185,211 | — | — |
| 1996-12-18 | $5.91 | $6.26 | 13,750 | — | — |
| 1996-12-17 | $5.91 | $6.24 | 53,900 | — | — |
| 1996-12-16 | $5.82 | $6.14 | 5,911 | — | — |
| 1996-12-13 | $5.91 | $6.24 | 10,861 | — | — |
| 1996-12-12 | $5.64 | $5.95 | 12,236 | — | — |
| 1996-12-11 | $5.82 | $6.14 | 59,536 | — | — |
| 1996-12-10 | $6.18 | $6.52 | 46,886 | — | — |
| 1996-12-09 | $6.00 | $6.33 | 20,900 | — | — |
| 1996-12-06 | $6.27 | $6.62 | 64,900 | — | — |
| 1996-12-05 | $6.18 | $6.52 | 2,336 | — | — |
| 1996-12-04 | $6.27 | $6.62 | 3,986 | — | — |
| 1996-12-03 | $6.55 | $6.91 | 8,800 | — | — |
| 1996-12-02 | $6.18 | $6.52 | 2,475 | — | — |
| 1996-11-29 | $6.45 | $6.81 | 6,875 | — | — |
| 1996-11-27 | $6.09 | $6.43 | 136 | — | — |
| 1996-11-26 | $6.09 | $6.43 | 1,650 | — | — |
| 1996-11-25 | $6.18 | $6.52 | 11,550 | — | — |
| 1996-11-22 | $6.36 | $6.72 | 1,650 | — | — |
| 1996-11-21 | $6.36 | $6.72 | 16,500 | — | — |
| 1996-11-20 | $6.32 | $6.67 | 21,725 | — | — |
| 1996-11-19 | $6.55 | $6.91 | 27,086 | — | — |
| 1996-11-18 | $5.82 | $6.14 | 1,511 | — | — |
| 1996-11-15 | $5.64 | $5.95 | 3,436 | — | — |
| 1996-11-14 | $5.73 | $6.04 | 1,375 | — | — |
| 1996-11-13 | $5.82 | $6.14 | 2,750 | — | — |
| 1996-11-12 | $5.82 | $6.14 | 5,361 | — | — |
| 1996-11-11 | $5.64 | $5.95 | 0 | — | — |
| 1996-11-08 | $5.64 | $5.95 | 136 | — | — |
| 1996-11-07 | $5.73 | $6.04 | 7,836 | — | — |
| 1996-11-06 | $5.93 | $6.26 | 2,750 | — | — |
| 1996-11-05 | $5.82 | $6.14 | 136 | — | — |
| 1996-11-04 | $5.73 | $6.04 | 3,986 | — | — |
| 1996-11-01 | $5.73 | $6.04 | 4,811 | — | — |
| 1996-10-31 | $6.27 | $6.62 | 1,511 | — | — |
| 1996-10-30 | $6.36 | $6.72 | 2,336 | — | — |
| 1996-10-29 | $6.09 | $6.43 | 17,050 | — | — |
| 1996-10-28 | $6.36 | $6.72 | 825 | — | — |
| 1996-10-25 | $6.18 | $6.52 | 25,300 | — | — |
| 1996-10-24 | $6.18 | $6.52 | 4,261 | — | — |
| 1996-10-23 | $6.18 | $6.52 | 136 | — | — |
| 1996-10-22 | $6.55 | $6.91 | 411 | — | — |
| 1996-10-21 | $6.55 | $6.91 | 825 | — | — |
| 1996-10-18 | $6.45 | $6.81 | 686 | — | — |
| 1996-10-17 | $6.23 | $6.57 | 686 | — | — |
| 1996-10-16 | $6.55 | $6.91 | 1,511 | — | — |
| 1996-10-15 | $6.27 | $6.62 | 10,175 | — | — |
| 1996-10-14 | $6.27 | $6.62 | 550 | — | — |
| 1996-10-11 | $6.36 | $6.72 | 1,375 | — | — |
| 1996-10-10 | $6.27 | $6.62 | 3,575 | — | — |
| 1996-10-09 | $6.45 | $6.81 | 0 | — | — |
| 1996-10-08 | $6.45 | $6.81 | 2,750 | — | — |
| 1996-10-07 | $6.27 | $6.62 | 8,936 | — | — |
| 1996-10-04 | $6.27 | $6.62 | 12,925 | — | — |
| 1996-10-03 | $6.18 | $6.52 | 0 | — | — |
| 1996-10-02 | $6.18 | $6.52 | 4,125 | — | — |
| 1996-10-01 | $6.27 | $6.62 | 14,711 | — | — |
| 1996-09-30 | $6.45 | $6.81 | 3,711 | — | — |
| 1996-09-27 | $6.18 | $6.52 | 12,236 | — | — |
| 1996-09-26 | $6.45 | $6.81 | 14,025 | — | — |
| 1996-09-25 | $6.18 | $6.52 | 4,125 | — | — |
| 1996-09-24 | $6.36 | $6.72 | 4,261 | — | — |
| 1996-09-23 | $6.09 | $6.43 | 3,986 | — | — |
| 1996-09-20 | $6.45 | $6.81 | 5,500 | — | — |
| 1996-09-19 | $5.64 | $5.95 | 58,025 | — | — |
| 1996-09-18 | $6.55 | $6.91 | 7,561 | — | — |
| 1996-09-17 | $6.36 | $6.69 | 1,375 | — | — |
| 1996-09-16 | $6.45 | $6.79 | 0 | — | — |
| 1996-09-13 | $6.45 | $6.79 | 11,550 | — | — |
| 1996-09-12 | $6.55 | $6.88 | 0 | — | — |
| 1996-09-11 | $6.55 | $6.88 | 10,175 | — | — |
| 1996-09-10 | $6.45 | $6.79 | 3,711 | — | — |
| 1996-09-09 | $6.55 | $6.88 | 33,275 | — | — |
| 1996-09-06 | $6.36 | $6.69 | 53,625 | — | — |
| 1996-09-05 | $5.91 | $6.21 | 275 | — | — |
| 1996-09-04 | $5.82 | $6.12 | 3,850 | — | — |
| 1996-09-03 | $6.36 | $6.69 | 1,786 | — | — |
| 1996-08-30 | $5.82 | $6.12 | 3,986 | — | — |
| 1996-08-29 | $5.82 | $6.12 | 5,500 | — | — |
| 1996-08-28 | $5.82 | $6.12 | 2,336 | — | — |
| 1996-08-27 | $6.18 | $6.50 | 2,750 | — | — |
| 1996-08-26 | $6.00 | $6.31 | 7,561 | — | — |
| 1996-08-23 | $6.18 | $6.50 | 961 | — | — |
| 1996-08-22 | $6.00 | $6.31 | 17,600 | — | — |
| 1996-08-21 | $6.18 | $6.50 | 1,786 | — | — |
| 1996-08-20 | $5.82 | $6.12 | 136 | — | — |
| 1996-08-19 | $6.18 | $6.50 | 411 | — | — |
| 1996-08-16 | $6.00 | $6.31 | 0 | — | — |
| 1996-08-15 | $6.00 | $6.31 | 686 | — | — |
| 1996-08-14 | $6.09 | $6.41 | 7,561 | — | — |
| 1996-08-13 | $6.18 | $6.50 | 0 | — | — |
| 1996-08-12 | $6.18 | $6.50 | 7,561 | — | — |
| 1996-08-09 | $6.18 | $6.50 | 11,686 | — | — |
| 1996-08-08 | $5.82 | $6.12 | 3,300 | — | — |
| 1996-08-07 | $6.00 | $6.31 | 82,500 | — | — |
| 1996-08-06 | $5.91 | $6.21 | 961 | — | — |
| 1996-08-05 | $5.91 | $6.21 | 275 | — | — |
| 1996-08-02 | $5.64 | $5.93 | 961 | — | — |
| 1996-08-01 | $5.45 | $5.74 | 411 | — | — |
| 1996-07-31 | $5.82 | $6.12 | 1,375 | — | — |
| 1996-07-30 | $5.91 | $6.21 | 0 | — | — |
| 1996-07-29 | $5.91 | $6.21 | 0 | — | — |
| 1996-07-26 | $5.91 | $6.21 | 13,750 | — | — |
| 1996-07-25 | $5.64 | $5.93 | 550 | — | — |
| 1996-07-24 | $5.55 | $5.83 | 275 | — | — |
| 1996-07-23 | $5.64 | $5.93 | 0 | — | — |
| 1996-07-22 | $5.82 | $6.12 | 1,511 | — | — |
| 1996-07-19 | $6.00 | $6.31 | 961 | — | — |
| 1996-07-18 | $5.82 | $6.12 | 23,375 | — | — |
| 1996-07-17 | $6.00 | $6.31 | 21,586 | — | — |
| 1996-07-16 | $5.82 | $6.12 | 10,586 | — | — |
| 1996-07-15 | $6.55 | $6.88 | 0 | — | — |
| 1996-07-12 | $6.55 | $6.88 | 961 | — | — |
| 1996-07-11 | $5.86 | $6.17 | 34,511 | — | — |
| 1996-07-10 | $6.18 | $6.50 | 18,286 | — | — |
| 1996-07-09 | $6.09 | $6.41 | 100,375 | — | — |
| 1996-07-08 | $6.18 | $6.50 | 3,025 | — | — |
| 1996-07-05 | $6.36 | $6.69 | 136 | — | — |
| 1996-07-03 | $6.55 | $6.88 | 275 | — | — |
| 1996-07-02 | $6.55 | $6.88 | 18,975 | — | — |
| 1996-07-01 | $6.73 | $7.07 | 11,000 | — | — |
| 1996-06-28 | $6.55 | $6.88 | 5,086 | — | — |
| 1996-06-27 | $6.18 | $6.50 | 6,186 | — | — |
| 1996-06-26 | $6.36 | $6.69 | 8,936 | — | — |
| 1996-06-25 | $6.36 | $6.69 | 17,186 | — | — |
| 1996-06-24 | $6.09 | $6.41 | 961 | — | — |
| 1996-06-21 | $6.27 | $6.60 | 3,025 | — | — |
| 1996-06-20 | $6.09 | $6.41 | 0 | — | — |
| 1996-06-19 | $6.09 | $6.41 | 275 | — | — |
| 1996-06-18 | $6.55 | $6.88 | 1,786 | — | — |
| 1996-06-17 | $6.55 | $6.88 | 4,125 | — | — |
| 1996-06-14 | $6.45 | $6.79 | 23,786 | — | — |
| 1996-06-13 | $6.55 | $6.88 | 12,511 | — | — |
| 1996-06-12 | $6.27 | $6.60 | 18,286 | — | — |
| 1996-06-11 | $6.36 | $6.67 | 2,750 | — | — |
| 1996-06-10 | $6.36 | $6.67 | 46,750 | — | — |
| 1996-06-07 | $6.45 | $6.76 | 4,400 | — | — |
| 1996-06-06 | $6.22 | $6.51 | 39,461 | — | — |
| 1996-06-05 | $6.55 | $6.86 | 3,300 | — | — |
| 1996-06-04 | $6.18 | $6.48 | 46,336 | — | — |
| 1996-06-03 | $6.09 | $6.38 | 13,475 | — | — |
| 1996-05-31 | $6.55 | $6.86 | 1,375 | — | — |
| 1996-05-30 | $6.09 | $6.38 | 1,650 | — | — |
| 1996-05-29 | $6.09 | $6.38 | 2,475 | — | — |
| 1996-05-28 | $6.55 | $6.86 | 35,750 | — | — |
| 1996-05-24 | $6.55 | $6.86 | 2,061 | — | — |
| 1996-05-23 | $6.00 | $6.29 | 9,075 | — | — |
| 1996-05-22 | $6.36 | $6.67 | 22,550 | — | — |
| 1996-05-21 | $6.73 | $7.05 | 11,000 | — | — |
| 1996-05-20 | $6.91 | $7.24 | 6,736 | — | — |
| 1996-05-17 | $6.91 | $7.24 | 0 | — | — |
| 1996-05-16 | $6.91 | $7.24 | 14,986 | — | — |
| 1996-05-15 | $6.73 | $7.05 | 47,300 | — | — |
| 1996-05-14 | $7.09 | $7.43 | 29,836 | — | — |
| 1996-05-13 | $6.91 | $7.24 | 22,411 | — | — |
| 1996-05-10 | $6.55 | $6.86 | 27,086 | — | — |
| 1996-05-09 | $6.91 | $7.24 | 16,500 | — | — |
| 1996-05-08 | $6.91 | $7.24 | 22,961 | — | — |
| 1996-05-07 | $6.00 | $6.29 | 5,225 | — | — |
| 1996-05-06 | $6.73 | $7.05 | 2,886 | — | — |
| 1996-05-03 | $6.73 | $7.05 | 3,711 | — | — |
| 1996-05-02 | $6.73 | $7.05 | 7,286 | — | — |
| 1996-05-01 | $6.73 | $7.05 | 6,325 | — | — |
| 1996-04-30 | $6.36 | $6.67 | 55,000 | — | — |
| 1996-04-29 | $6.55 | $6.86 | 21,311 | — | — |
| 1996-04-26 | $6.55 | $6.86 | 9,761 | — | — |
| 1996-04-25 | $6.64 | $6.95 | 16,500 | — | — |
| 1996-04-24 | $6.64 | $6.95 | 26,811 | — | — |
| 1996-04-23 | $6.36 | $6.67 | 686 | — | — |
| 1996-04-22 | $6.36 | $6.67 | 9,761 | — | — |
| 1996-04-19 | $6.55 | $6.86 | 13,200 | — | — |
| 1996-04-18 | $6.45 | $6.76 | 26,261 | — | — |
| 1996-04-17 | $6.36 | $6.67 | 61,600 | — | — |
| 1996-04-16 | $6.18 | $6.48 | 5,636 | — | — |
| 1996-04-15 | $6.18 | $6.48 | 5,775 | — | — |
| 1996-04-12 | $5.82 | $6.10 | 550 | — | — |
| 1996-04-11 | $6.09 | $6.38 | 35,611 | — | — |
| 1996-04-10 | $6.05 | $6.34 | 30,525 | — | — |
| 1996-04-09 | $6.18 | $6.48 | 17,600 | — | — |
| 1996-04-08 | $5.82 | $6.10 | 33,961 | — | — |
| 1996-04-04 | $5.82 | $6.10 | 19,250 | — | — |
| 1996-04-03 | $6.18 | $6.48 | 1,786 | — | — |
| 1996-04-02 | $6.09 | $6.38 | 42,075 | — | — |
| 1996-04-01 | $6.09 | $6.38 | 25,300 | — | — |
| 1996-03-29 | $5.91 | $6.19 | 76,725 | — | — |
| 1996-03-28 | $5.64 | $5.91 | 13,750 | — | — |
| 1996-03-27 | $5.73 | $6.00 | 31,625 | — | — |
| 1996-03-26 | $5.82 | $6.10 | 10,861 | — | — |
| 1996-03-25 | $5.91 | $6.19 | 1,375 | — | — |
| 1996-03-22 | $5.91 | $6.19 | 35,611 | — | — |
| 1996-03-21 | $5.91 | $6.19 | 8,525 | — | — |
| 1996-03-20 | $6.00 | $6.29 | 77,411 | — | — |
| 1996-03-19 | $5.82 | $6.07 | 0 | — | — |
| 1996-03-18 | $5.82 | $6.07 | 0 | — | — |
| 1996-03-15 | $5.82 | $6.07 | 0 | — | — |
| 1996-03-14 | $5.82 | $6.07 | 136 | — | — |
| 1996-03-13 | $5.91 | $6.17 | 25,300 | — | — |
| 1996-03-12 | $6.36 | $6.64 | 0 | — | — |
| 1996-03-11 | $6.36 | $6.64 | 2,200 | — | — |
| 1996-03-08 | $6.27 | $6.55 | 550 | — | — |
| 1996-03-07 | $6.27 | $6.55 | 686 | — | — |
| 1996-03-06 | $6.27 | $6.55 | 13,611 | — | — |
| 1996-03-05 | $6.36 | $6.64 | 57,750 | — | — |
| 1996-03-04 | $6.18 | $6.45 | 0 | — | — |
| 1996-03-01 | $6.36 | $6.64 | 9,486 | — | — |
| 1996-02-29 | $6.00 | $6.26 | 32,450 | — | — |
| 1996-02-28 | $6.36 | $6.64 | 47,025 | — | — |
| 1996-02-27 | $6.23 | $6.50 | 12,786 | — | — |
| 1996-02-26 | $6.36 | $6.64 | 24,336 | — | — |
| 1996-02-23 | $6.27 | $6.55 | 76,175 | — | — |
| 1996-02-22 | $6.27 | $6.55 | 21,311 | — | — |
| 1996-02-21 | $6.36 | $6.64 | 27,500 | — | — |
| 1996-02-20 | $6.55 | $6.83 | 1,375 | — | — |
| 1996-02-16 | $6.55 | $6.83 | 275 | — | — |
| 1996-02-15 | $6.18 | $6.45 | 961 | — | — |
| 1996-02-14 | $6.36 | $6.64 | 12,375 | — | — |
| 1996-02-13 | $6.36 | $6.64 | 30,936 | — | — |
| 1996-02-12 | $6.27 | $6.55 | 1,375 | — | — |
| 1996-02-09 | $6.45 | $6.74 | 52,661 | — | — |
| 1996-02-08 | $6.45 | $6.74 | 44,686 | — | — |
| 1996-02-07 | $6.64 | $6.93 | 2,200 | — | — |
| 1996-02-06 | $6.50 | $6.79 | 11,000 | — | — |
| 1996-02-05 | $6.55 | $6.83 | 18,836 | — | — |
| 1996-02-02 | $6.36 | $6.64 | 12,786 | — | — |
| 1996-02-01 | $6.55 | $6.83 | 36,986 | — | — |
| 1996-01-31 | $6.55 | $6.83 | 21,450 | — | — |
| 1996-01-30 | $6.73 | $7.02 | 5,500 | — | — |
| 1996-01-29 | $6.91 | $7.21 | 5,086 | — | — |
| 1996-01-26 | $6.64 | $6.93 | 18,561 | — | — |
| 1996-01-25 | $6.45 | $6.74 | 1,786 | — | — |
| 1996-01-24 | $6.55 | $6.83 | 4,811 | — | — |
| 1996-01-23 | $7.00 | $7.31 | 1,236 | — | — |
| 1996-01-22 | $7.09 | $7.40 | 22,550 | — | — |
| 1996-01-19 | $7.09 | $7.40 | 15,400 | — | — |
| 1996-01-18 | $6.55 | $6.83 | 20,625 | — | — |
| 1996-01-17 | $7.09 | $7.40 | 275 | — | — |
| 1996-01-16 | $7.18 | $7.50 | 1,375 | — | — |
| 1996-01-15 | $7.18 | $7.50 | 1,650 | — | — |
| 1996-01-12 | $6.73 | $7.02 | 961 | — | — |
| 1996-01-11 | $6.73 | $7.02 | 20,211 | — | — |
| 1996-01-10 | $6.73 | $7.02 | 0 | — | — |
| 1996-01-09 | $6.73 | $7.02 | 275 | — | — |
| 1996-01-08 | $6.64 | $6.93 | 411 | — | — |
| 1996-01-05 | $7.27 | $7.59 | 0 | — | — |
| 1996-01-04 | $7.27 | $7.59 | 0 | — | — |
| 1996-01-03 | $7.27 | $7.59 | 1,511 | — | — |
| 1996-01-02 | $7.09 | $7.40 | 9,486 | — | — |