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
- 1994-04-28 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 | $7.44 | $8.52 | 0 | — | — |
| 1996-12-30 | $7.44 | $8.52 | 1,350 | — | — |
| 1996-12-27 | $7.56 | $8.64 | 450 | — | — |
| 1996-12-26 | $7.56 | $8.64 | 10,800 | — | — |
| 1996-12-24 | $7.56 | $8.64 | 2,700 | — | — |
| 1996-12-23 | $7.39 | $8.45 | 5,175 | — | — |
| 1996-12-20 | $7.56 | $8.64 | 450 | — | — |
| 1996-12-19 | $7.22 | $8.26 | 10,800 | — | — |
| 1996-12-18 | $7.56 | $8.64 | 3,150 | — | — |
| 1996-12-17 | $7.56 | $8.64 | 3,150 | — | — |
| 1996-12-16 | $7.17 | $8.20 | 0 | — | — |
| 1996-12-13 | $7.17 | $8.20 | 4,500 | — | — |
| 1996-12-12 | $7.56 | $8.64 | 7,875 | — | — |
| 1996-12-11 | $7.44 | $8.52 | 0 | — | — |
| 1996-12-10 | $7.44 | $8.52 | 0 | — | — |
| 1996-12-09 | $7.44 | $8.52 | 2,025 | — | — |
| 1996-12-06 | $7.44 | $8.52 | 4,500 | — | — |
| 1996-12-05 | $7.44 | $8.52 | 2,025 | — | — |
| 1996-12-04 | $7.33 | $8.39 | 5,850 | — | — |
| 1996-12-03 | $7.44 | $8.52 | 2,475 | — | — |
| 1996-12-02 | $7.00 | $8.01 | 450 | — | — |
| 1996-11-29 | $7.00 | $8.01 | 1,125 | — | — |
| 1996-11-27 | $7.17 | $8.20 | 0 | — | — |
| 1996-11-26 | $7.17 | $8.20 | 10,350 | — | — |
| 1996-11-25 | $7.33 | $8.39 | 3,375 | — | — |
| 1996-11-22 | $7.17 | $8.20 | 12,600 | — | — |
| 1996-11-21 | $7.11 | $8.14 | 8,100 | — | — |
| 1996-11-20 | $7.33 | $8.39 | 10,800 | — | — |
| 1996-11-19 | $7.00 | $8.01 | 1,575 | — | — |
| 1996-11-18 | $7.33 | $8.39 | 450 | — | — |
| 1996-11-15 | $7.33 | $8.39 | 3,825 | — | — |
| 1996-11-14 | $7.33 | $8.39 | 2,025 | — | — |
| 1996-11-13 | $7.33 | $8.39 | 3,375 | — | — |
| 1996-11-12 | $7.33 | $8.39 | 4,050 | — | — |
| 1996-11-11 | $7.11 | $8.14 | 8,550 | — | — |
| 1996-11-08 | $7.06 | $8.07 | 17,325 | — | — |
| 1996-11-07 | $7.00 | $8.01 | 3,825 | — | — |
| 1996-11-06 | $7.06 | $8.07 | 6,075 | — | — |
| 1996-11-05 | $7.33 | $8.27 | 9,450 | — | — |
| 1996-11-04 | $7.33 | $8.27 | 225 | — | — |
| 1996-11-01 | $7.31 | $8.24 | 2,250 | — | — |
| 1996-10-31 | $7.00 | $7.90 | 2,925 | — | — |
| 1996-10-30 | $7.17 | $8.08 | 6,300 | — | — |
| 1996-10-29 | $7.33 | $8.27 | 10,350 | — | — |
| 1996-10-28 | $7.00 | $7.90 | 2,475 | — | — |
| 1996-10-25 | $7.00 | $7.90 | 1,125 | — | — |
| 1996-10-24 | $7.22 | $8.15 | 225 | — | — |
| 1996-10-23 | $7.00 | $7.90 | 0 | — | — |
| 1996-10-22 | $7.00 | $7.90 | 2,700 | — | — |
| 1996-10-21 | $7.00 | $7.90 | 2,250 | — | — |
| 1996-10-18 | $7.11 | $8.02 | 6,300 | — | — |
| 1996-10-17 | $7.44 | $8.40 | 2,700 | — | — |
| 1996-10-16 | $7.44 | $8.40 | 1,350 | — | — |
| 1996-10-15 | $7.22 | $8.15 | 5,175 | — | — |
| 1996-10-14 | $7.44 | $8.40 | 225 | — | — |
| 1996-10-11 | $7.22 | $8.15 | 900 | — | — |
| 1996-10-10 | $7.44 | $8.40 | 0 | — | — |
| 1996-10-09 | $7.44 | $8.40 | 6,525 | — | — |
| 1996-10-08 | $7.33 | $8.27 | 5,175 | — | — |
| 1996-10-07 | $7.44 | $8.40 | 6,075 | — | — |
| 1996-10-04 | $7.22 | $8.15 | 2,475 | — | — |
| 1996-10-03 | $7.44 | $8.40 | 450 | — | — |
| 1996-10-02 | $7.06 | $7.96 | 3,600 | — | — |
| 1996-10-01 | $7.22 | $8.15 | 2,475 | — | — |
| 1996-09-30 | $7.22 | $8.15 | 0 | — | — |
| 1996-09-27 | $7.22 | $8.15 | 18,675 | — | — |
| 1996-09-26 | $7.11 | $8.02 | 6,525 | — | — |
| 1996-09-25 | $7.00 | $7.90 | 2,250 | — | — |
| 1996-09-24 | $7.00 | $7.90 | 18,450 | — | — |
| 1996-09-23 | $7.11 | $8.02 | 8,775 | — | — |
| 1996-09-20 | $7.11 | $8.02 | 9,225 | — | — |
| 1996-09-19 | $6.89 | $7.77 | 4,275 | — | — |
| 1996-09-18 | $7.06 | $7.96 | 0 | — | — |
| 1996-09-17 | $7.06 | $7.96 | 5,400 | — | — |
| 1996-09-16 | $7.11 | $8.02 | 4,950 | — | — |
| 1996-09-13 | $7.11 | $8.02 | 28,800 | — | — |
| 1996-09-12 | $7.11 | $8.02 | 3,150 | — | — |
| 1996-09-11 | $7.11 | $8.02 | 9,000 | — | — |
| 1996-09-10 | $7.00 | $7.90 | 14,175 | — | — |
| 1996-09-09 | $7.11 | $8.02 | 1,575 | — | — |
| 1996-09-06 | $7.11 | $8.02 | 11,250 | — | — |
| 1996-09-05 | $7.11 | $8.02 | 1,800 | — | — |
| 1996-09-04 | $7.00 | $7.90 | 7,875 | — | — |
| 1996-09-03 | $6.89 | $7.77 | 0 | — | — |
| 1996-08-30 | $6.89 | $7.77 | 15,300 | — | — |
| 1996-08-29 | $7.11 | $8.02 | 27,000 | — | — |
| 1996-08-28 | $7.22 | $8.15 | 4,950 | — | — |
| 1996-08-27 | $7.11 | $8.02 | 38,925 | — | — |
| 1996-08-26 | $7.22 | $8.15 | 13,725 | — | — |
| 1996-08-23 | $7.22 | $8.15 | 7,875 | — | — |
| 1996-08-22 | $7.22 | $8.15 | 11,250 | — | — |
| 1996-08-21 | $7.22 | $8.15 | 9,675 | — | — |
| 1996-08-20 | $7.06 | $7.96 | 13,950 | — | — |
| 1996-08-19 | $6.89 | $7.77 | 63,900 | — | — |
| 1996-08-16 | $7.22 | $8.15 | 31,050 | — | — |
| 1996-08-15 | $7.22 | $8.15 | 3,375 | — | — |
| 1996-08-14 | $6.89 | $7.77 | 0 | — | — |
| 1996-08-13 | $6.89 | $7.77 | 7,875 | — | — |
| 1996-08-12 | $7.11 | $8.02 | 8,550 | — | — |
| 1996-08-09 | $7.11 | $8.02 | 4,500 | — | — |
| 1996-08-08 | $6.89 | $7.77 | 900 | — | — |
| 1996-08-07 | $6.89 | $7.77 | 5,175 | — | — |
| 1996-08-06 | $7.11 | $7.99 | 19,575 | — | — |
| 1996-08-05 | $6.89 | $7.74 | 8,550 | — | — |
| 1996-08-02 | $7.00 | $7.87 | 5,400 | — | — |
| 1996-08-01 | $7.00 | $7.87 | 2,025 | — | — |
| 1996-07-31 | $6.67 | $7.49 | 31,500 | — | — |
| 1996-07-30 | $6.67 | $7.49 | 10,350 | — | — |
| 1996-07-29 | $6.78 | $7.62 | 225 | — | — |
| 1996-07-26 | $6.78 | $7.62 | 1,350 | — | — |
| 1996-07-25 | $7.00 | $7.87 | 37,350 | — | — |
| 1996-07-24 | $7.00 | $7.87 | 17,550 | — | — |
| 1996-07-23 | $7.00 | $7.87 | 25,650 | — | — |
| 1996-07-22 | $6.78 | $7.62 | 10,350 | — | — |
| 1996-07-19 | $6.94 | $7.81 | 13,725 | — | — |
| 1996-07-18 | $7.00 | $7.87 | 21,375 | — | — |
| 1996-07-17 | $6.78 | $7.62 | 14,625 | — | — |
| 1996-07-16 | $6.67 | $7.49 | 42,750 | — | — |
| 1996-07-15 | $6.67 | $7.49 | 29,925 | — | — |
| 1996-07-12 | $6.78 | $7.62 | 22,500 | — | — |
| 1996-07-11 | $6.67 | $7.49 | 53,550 | — | — |
| 1996-07-10 | $6.67 | $7.49 | 11,250 | — | — |
| 1996-07-09 | $6.50 | $7.31 | 8,775 | — | — |
| 1996-07-08 | $6.44 | $7.24 | 2,025 | — | — |
| 1996-07-05 | $6.56 | $7.37 | 0 | — | — |
| 1996-07-03 | $6.56 | $7.37 | 4,275 | — | — |
| 1996-07-02 | $6.50 | $7.31 | 4,050 | — | — |
| 1996-07-01 | $6.44 | $7.24 | 2,250 | — | — |
| 1996-06-28 | $6.56 | $7.37 | 6,300 | — | — |
| 1996-06-27 | $6.44 | $7.24 | 1,575 | — | — |
| 1996-06-26 | $6.44 | $7.24 | 4,500 | — | — |
| 1996-06-25 | $6.67 | $7.49 | 19,575 | — | — |
| 1996-06-24 | $6.44 | $7.24 | 23,625 | — | — |
| 1996-06-21 | $6.44 | $7.24 | 4,500 | — | — |
| 1996-06-20 | $6.67 | $7.49 | 6,750 | — | — |
| 1996-06-19 | $6.72 | $7.56 | 26,775 | — | — |
| 1996-06-18 | $6.78 | $7.62 | 3,375 | — | — |
| 1996-06-17 | $6.67 | $7.49 | 2,925 | — | — |
| 1996-06-14 | $6.44 | $7.24 | 450 | — | — |
| 1996-06-13 | $6.78 | $7.62 | 900 | — | — |
| 1996-06-12 | $6.67 | $7.49 | 9,000 | — | — |
| 1996-06-11 | $6.44 | $7.24 | 9,000 | — | — |
| 1996-06-10 | $6.67 | $7.49 | 10,575 | — | — |
| 1996-06-07 | $6.67 | $7.49 | 18,225 | — | — |
| 1996-06-06 | $6.67 | $7.49 | 1,350 | — | — |
| 1996-06-05 | $6.67 | $7.49 | 3,375 | — | — |
| 1996-06-04 | $6.67 | $7.49 | 10,800 | — | — |
| 1996-06-03 | $6.67 | $7.49 | 18,000 | — | — |
| 1996-05-31 | $6.67 | $7.49 | 40,500 | — | — |
| 1996-05-30 | $6.89 | $7.74 | 6,750 | — | — |
| 1996-05-29 | $6.67 | $7.49 | 14,850 | — | — |
| 1996-05-28 | $6.78 | $7.62 | 51,525 | — | — |
| 1996-05-24 | $6.67 | $7.49 | 255,600 | — | — |
| 1996-05-23 | $6.22 | $6.99 | 450 | — | — |
| 1996-05-22 | $6.22 | $6.99 | 2,025 | — | — |
| 1996-05-21 | $6.44 | $7.24 | 225 | — | — |
| 1996-05-20 | $6.33 | $7.12 | 0 | — | — |
| 1996-05-17 | $6.33 | $7.12 | 0 | — | — |
| 1996-05-16 | $6.33 | $7.12 | 2,250 | — | — |
| 1996-05-15 | $6.11 | $6.87 | 4,500 | — | — |
| 1996-05-14 | $6.11 | $6.87 | 900 | — | — |
| 1996-05-13 | $6.33 | $7.12 | 0 | — | — |
| 1996-05-10 | $6.33 | $7.12 | 0 | — | — |
| 1996-05-09 | $6.33 | $7.00 | 0 | — | — |
| 1996-05-08 | $6.33 | $7.00 | 0 | — | — |
| 1996-05-07 | $6.33 | $7.00 | 0 | — | — |
| 1996-05-06 | $6.33 | $7.00 | 0 | — | — |
| 1996-05-03 | $6.33 | $7.00 | 0 | — | — |
| 1996-05-02 | $6.33 | $7.00 | 0 | — | — |
| 1996-05-01 | $6.33 | $7.00 | 22,950 | — | — |
| 1996-04-30 | $6.11 | $6.76 | 3,600 | — | — |
| 1996-04-29 | $6.11 | $6.76 | 225 | — | — |
| 1996-04-26 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-25 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-24 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-23 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-22 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-19 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-18 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-17 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-16 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-15 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-12 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-11 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-10 | $6.17 | $6.82 | 0 | — | — |
| 1996-04-09 | $6.17 | $6.82 | 900 | — | — |
| 1996-04-08 | $6.17 | $6.82 | 6,975 | — | — |
| 1996-04-04 | $6.22 | $6.88 | 0 | — | — |
| 1996-04-03 | $6.22 | $6.88 | 0 | — | — |
| 1996-04-02 | $6.22 | $6.88 | 0 | — | — |
| 1996-04-01 | $6.22 | $6.88 | 0 | — | — |
| 1996-03-29 | $6.22 | $6.88 | 0 | — | — |
| 1996-03-28 | $6.22 | $6.88 | 0 | — | — |
| 1996-03-27 | $6.22 | $6.88 | 0 | — | — |
| 1996-03-26 | $6.22 | $6.88 | 0 | — | — |
| 1996-03-25 | $6.22 | $6.88 | 1,125 | — | — |
| 1996-03-22 | $6.33 | $7.00 | 0 | — | — |
| 1996-03-21 | $6.33 | $7.00 | 0 | — | — |
| 1996-03-20 | $6.33 | $7.00 | 225 | — | — |
| 1996-03-19 | $6.11 | $6.76 | 0 | — | — |
| 1996-03-18 | $6.11 | $6.76 | 0 | — | — |
| 1996-03-15 | $6.11 | $6.76 | 0 | — | — |
| 1996-03-14 | $6.11 | $6.76 | 0 | — | — |
| 1996-03-13 | $6.11 | $6.76 | 0 | — | — |
| 1996-03-12 | $6.11 | $6.76 | 675 | — | — |
| 1996-03-11 | $6.33 | $7.00 | 450 | — | — |
| 1996-03-08 | $6.39 | $7.07 | 0 | — | — |
| 1996-03-07 | $6.39 | $7.07 | 0 | — | — |
| 1996-03-06 | $6.39 | $7.07 | 450 | — | — |
| 1996-03-05 | $6.39 | $7.07 | 450 | — | — |
| 1996-03-04 | $6.39 | $7.07 | 450 | — | — |
| 1996-03-01 | $6.06 | $6.70 | 0 | — | — |
| 1996-02-29 | $6.06 | $6.70 | 225 | — | — |
| 1996-02-28 | $6.17 | $6.82 | 0 | — | — |
| 1996-02-27 | $6.17 | $6.82 | 0 | — | — |
| 1996-02-26 | $6.17 | $6.82 | 0 | — | — |
| 1996-02-23 | $6.17 | $6.82 | 675 | — | — |
| 1996-02-22 | $6.17 | $6.82 | 0 | — | — |
| 1996-02-21 | $6.17 | $6.82 | 0 | — | — |
| 1996-02-20 | $6.17 | $6.82 | 0 | — | — |
| 1996-02-16 | $6.17 | $6.82 | 0 | — | — |
| 1996-02-15 | $6.17 | $6.82 | 1,575 | — | — |
| 1996-02-14 | $6.11 | $6.76 | 675 | — | — |
| 1996-02-13 | $6.00 | $6.64 | 0 | — | — |
| 1996-02-12 | $6.00 | $6.64 | 0 | — | — |
| 1996-02-09 | $6.00 | $6.64 | 225 | — | — |
| 1996-02-08 | $6.11 | $6.76 | 0 | — | — |
| 1996-02-07 | $6.11 | $6.65 | 0 | — | — |
| 1996-02-06 | $6.11 | $6.65 | 0 | — | — |
| 1996-02-05 | $6.11 | $6.65 | 0 | — | — |
| 1996-02-02 | $6.11 | $6.65 | 0 | — | — |
| 1996-02-01 | $6.11 | $6.65 | 1,575 | — | — |
| 1996-01-31 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-30 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-29 | $6.22 | $6.78 | 1,350 | — | — |
| 1996-01-26 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-25 | $6.22 | $6.78 | 450 | — | — |
| 1996-01-24 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-23 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-22 | $6.22 | $6.78 | 450 | — | — |
| 1996-01-19 | $6.22 | $6.78 | 450 | — | — |
| 1996-01-18 | $6.22 | $6.78 | 450 | — | — |
| 1996-01-17 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-16 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-15 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-12 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-11 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-10 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-09 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-08 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-05 | $6.22 | $6.78 | 0 | — | — |
| 1996-01-04 | $6.22 | $6.78 | 3,150 | — | — |
| 1996-01-03 | $5.94 | $6.47 | 5,850 | — | — |
| 1996-01-02 | $5.89 | $6.41 | 0 | — | — |