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
- 1991-11-14 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 | $6.10 | $6.30 | 221,250 | — | — |
| 1996-12-30 | $6.38 | $6.58 | 184,750 | — | — |
| 1996-12-27 | $6.45 | $6.66 | 60,500 | — | — |
| 1996-12-26 | $6.60 | $6.82 | 104,500 | — | — |
| 1996-12-24 | $6.80 | $7.02 | 48,250 | — | — |
| 1996-12-23 | $6.90 | $7.12 | 161,750 | — | — |
| 1996-12-20 | $6.90 | $7.12 | 35,250 | — | — |
| 1996-12-19 | $6.90 | $7.12 | 124,750 | — | — |
| 1996-12-18 | $7.15 | $7.38 | 213,500 | — | — |
| 1996-12-17 | $6.95 | $7.18 | 84,500 | — | — |
| 1996-12-16 | $6.40 | $6.61 | 344,750 | — | — |
| 1996-12-13 | $6.20 | $6.40 | 137,000 | — | — |
| 1996-12-12 | $6.20 | $6.40 | 74,000 | — | — |
| 1996-12-11 | $6.05 | $6.25 | 188,250 | — | — |
| 1996-12-10 | $6.55 | $6.76 | 161,750 | — | — |
| 1996-12-09 | $6.40 | $6.61 | 376,750 | — | — |
| 1996-12-06 | $7.28 | $7.51 | 60,750 | — | — |
| 1996-12-05 | $7.30 | $7.54 | 118,500 | — | — |
| 1996-12-04 | $7.20 | $7.43 | 30,750 | — | — |
| 1996-12-03 | $7.30 | $7.54 | 27,000 | — | — |
| 1996-12-02 | $7.45 | $7.69 | 109,250 | — | — |
| 1996-11-29 | $7.55 | $7.80 | 10,500 | — | — |
| 1996-11-27 | $7.80 | $8.05 | 41,500 | — | — |
| 1996-11-26 | $7.85 | $8.11 | 165,000 | — | — |
| 1996-11-25 | $7.60 | $7.85 | 27,750 | — | — |
| 1996-11-22 | $7.50 | $7.74 | 91,000 | — | — |
| 1996-11-21 | $7.45 | $7.69 | 150,500 | — | — |
| 1996-11-20 | $7.10 | $7.33 | 231,750 | — | — |
| 1996-11-19 | $6.90 | $7.12 | 28,000 | — | — |
| 1996-11-18 | $6.90 | $7.12 | 83,000 | — | — |
| 1996-11-15 | $7.30 | $7.54 | 70,250 | — | — |
| 1996-11-14 | $7.40 | $7.64 | 115,250 | — | — |
| 1996-11-13 | $7.45 | $7.69 | 44,500 | — | — |
| 1996-11-12 | $7.30 | $7.54 | 45,000 | — | — |
| 1996-11-11 | $7.55 | $7.80 | 2,000 | — | — |
| 1996-11-08 | $7.70 | $7.95 | 24,500 | — | — |
| 1996-11-07 | $7.65 | $7.90 | 59,750 | — | — |
| 1996-11-06 | $7.60 | $7.85 | 36,750 | — | — |
| 1996-11-05 | $7.35 | $7.59 | 56,000 | — | — |
| 1996-11-04 | $7.20 | $7.43 | 126,000 | — | — |
| 1996-11-01 | $6.80 | $7.02 | 138,750 | — | — |
| 1996-10-31 | $7.05 | $7.28 | 40,250 | — | — |
| 1996-10-30 | $7.30 | $7.54 | 7,500 | — | — |
| 1996-10-29 | $7.20 | $7.43 | 51,250 | — | — |
| 1996-10-28 | $7.70 | $7.95 | 58,500 | — | — |
| 1996-10-25 | $7.70 | $7.95 | 89,750 | — | — |
| 1996-10-24 | $7.30 | $7.54 | 17,750 | — | — |
| 1996-10-23 | $7.20 | $7.43 | 39,750 | — | — |
| 1996-10-22 | $7.40 | $7.64 | 70,750 | — | — |
| 1996-10-21 | $7.20 | $7.43 | 129,500 | — | — |
| 1996-10-18 | $7.05 | $7.28 | 292,750 | — | — |
| 1996-10-17 | $8.00 | $8.26 | 10,750 | — | — |
| 1996-10-16 | $8.00 | $8.26 | 36,750 | — | — |
| 1996-10-15 | $8.10 | $8.36 | 30,250 | — | — |
| 1996-10-14 | $8.20 | $8.47 | 20,250 | — | — |
| 1996-10-11 | $8.00 | $8.26 | 24,750 | — | — |
| 1996-10-10 | $8.10 | $8.36 | 46,000 | — | — |
| 1996-10-09 | $8.10 | $8.36 | 63,500 | — | — |
| 1996-10-08 | $8.20 | $8.47 | 40,000 | — | — |
| 1996-10-07 | $7.90 | $8.16 | 63,500 | — | — |
| 1996-10-04 | $8.00 | $8.26 | 89,000 | — | — |
| 1996-10-03 | $7.80 | $8.05 | 85,750 | — | — |
| 1996-10-02 | $7.70 | $7.95 | 69,250 | — | — |
| 1996-10-01 | $7.75 | $8.00 | 61,250 | — | — |
| 1996-09-30 | $8.10 | $8.36 | 69,500 | — | — |
| 1996-09-27 | $7.90 | $8.16 | 134,750 | — | — |
| 1996-09-26 | $8.20 | $8.47 | 121,000 | — | — |
| 1996-09-25 | $8.20 | $8.47 | 92,750 | — | — |
| 1996-09-24 | $8.50 | $8.78 | 113,750 | — | — |
| 1996-09-23 | $8.80 | $9.09 | 87,000 | — | — |
| 1996-09-20 | $8.75 | $9.04 | 225,000 | — | — |
| 1996-09-19 | $8.70 | $8.98 | 402,000 | — | — |
| 1996-09-18 | $8.80 | $9.09 | 526,500 | — | — |
| 1996-09-17 | $8.10 | $8.36 | 135,500 | — | — |
| 1996-09-16 | $7.90 | $8.16 | 155,750 | — | — |
| 1996-09-13 | $7.90 | $8.16 | 211,750 | — | — |
| 1996-09-12 | $7.80 | $8.05 | 169,750 | — | — |
| 1996-09-11 | $7.90 | $8.16 | 74,250 | — | — |
| 1996-09-10 | $8.20 | $8.47 | 162,500 | — | — |
| 1996-09-09 | $8.30 | $8.57 | 186,000 | — | — |
| 1996-09-06 | $8.15 | $8.42 | 110,750 | — | — |
| 1996-09-05 | $8.90 | $9.19 | 174,750 | — | — |
| 1996-09-04 | $9.10 | $9.40 | 23,250 | — | — |
| 1996-09-03 | $9.05 | $9.34 | 8,250 | — | — |
| 1996-08-30 | $9.05 | $9.34 | 308,000 | — | — |
| 1996-08-29 | $9.00 | $9.29 | 91,250 | — | — |
| 1996-08-28 | $9.20 | $9.50 | 104,500 | — | — |
| 1996-08-27 | $9.20 | $9.50 | 208,500 | — | — |
| 1996-08-26 | $9.80 | $10.12 | 276,750 | — | — |
| 1996-08-23 | $9.10 | $9.40 | 184,750 | — | — |
| 1996-08-22 | $8.95 | $9.24 | 294,000 | — | — |
| 1996-08-21 | $8.70 | $8.98 | 332,750 | — | — |
| 1996-08-20 | $8.50 | $8.78 | 81,750 | — | — |
| 1996-08-19 | $8.45 | $8.73 | 118,000 | — | — |
| 1996-08-16 | $8.50 | $8.78 | 215,750 | — | — |
| 1996-08-15 | $8.45 | $8.73 | 304,750 | — | — |
| 1996-08-14 | $7.70 | $7.95 | 281,750 | — | — |
| 1996-08-13 | $7.50 | $7.74 | 72,750 | — | — |
| 1996-08-12 | $7.50 | $7.74 | 195,500 | — | — |
| 1996-08-09 | $8.00 | $8.26 | 30,000 | — | — |
| 1996-08-08 | $8.10 | $8.36 | 108,750 | — | — |
| 1996-08-07 | $8.15 | $8.42 | 21,250 | — | — |
| 1996-08-06 | $8.10 | $8.36 | 27,500 | — | — |
| 1996-08-05 | $8.00 | $8.26 | 98,000 | — | — |
| 1996-08-02 | $8.20 | $8.47 | 45,500 | — | — |
| 1996-08-01 | $8.50 | $8.78 | 120,500 | — | — |
| 1996-07-31 | $8.40 | $8.67 | 43,500 | — | — |
| 1996-07-30 | $8.50 | $8.78 | 240,500 | — | — |
| 1996-07-29 | $8.20 | $8.47 | 110,500 | — | — |
| 1996-07-26 | $8.35 | $8.62 | 25,500 | — | — |
| 1996-07-25 | $8.30 | $8.57 | 96,750 | — | — |
| 1996-07-24 | $8.35 | $8.62 | 141,750 | — | — |
| 1996-07-23 | $8.10 | $8.36 | 224,000 | — | — |
| 1996-07-22 | $8.30 | $8.57 | 203,750 | — | — |
| 1996-07-19 | $8.40 | $8.67 | 424,750 | — | — |
| 1996-07-18 | $8.40 | $8.67 | 428,000 | — | — |
| 1996-07-17 | $8.23 | $8.49 | 120,000 | — | — |
| 1996-07-16 | $8.20 | $8.47 | 422,000 | — | — |
| 1996-07-15 | $8.20 | $8.47 | 40,000 | — | — |
| 1996-07-12 | $8.60 | $8.88 | 113,250 | — | — |
| 1996-07-11 | $8.40 | $8.67 | 194,000 | — | — |
| 1996-07-10 | $8.90 | $9.19 | 72,250 | — | — |
| 1996-07-09 | $8.80 | $9.09 | 251,250 | — | — |
| 1996-07-08 | $8.85 | $9.14 | 229,500 | — | — |
| 1996-07-05 | $9.20 | $9.50 | 19,000 | — | — |
| 1996-07-03 | $9.48 | $9.78 | 84,500 | — | — |
| 1996-07-02 | $9.40 | $9.71 | 50,000 | — | — |
| 1996-07-01 | $9.60 | $9.91 | 16,250 | — | — |
| 1996-06-28 | $9.60 | $9.91 | 162,500 | — | — |
| 1996-06-27 | $9.40 | $9.71 | 77,250 | — | — |
| 1996-06-26 | $9.50 | $9.81 | 55,000 | — | — |
| 1996-06-25 | $9.70 | $10.02 | 132,000 | — | — |
| 1996-06-24 | $9.75 | $10.07 | 59,250 | — | — |
| 1996-06-21 | $9.80 | $10.12 | 52,250 | — | — |
| 1996-06-20 | $9.83 | $10.15 | 326,000 | — | — |
| 1996-06-19 | $10.20 | $10.53 | 45,000 | — | — |
| 1996-06-18 | $10.10 | $10.43 | 278,250 | — | — |
| 1996-06-17 | $9.95 | $10.27 | 469,500 | — | — |
| 1996-06-14 | $9.70 | $10.02 | 606,250 | — | — |
| 1996-06-13 | $9.75 | $10.07 | 87,500 | — | — |
| 1996-06-12 | $9.90 | $10.22 | 651,500 | — | — |
| 1996-06-11 | $9.80 | $10.12 | 932,000 | — | — |
| 1996-06-10 | $9.50 | $9.81 | 131,250 | — | — |
| 1996-06-07 | $9.70 | $10.02 | 60,500 | — | — |
| 1996-06-06 | $9.80 | $10.12 | 232,250 | — | — |
| 1996-06-05 | $9.90 | $10.22 | 197,000 | — | — |
| 1996-06-04 | $10.00 | $10.33 | 274,500 | — | — |
| 1996-06-03 | $10.30 | $10.64 | 37,250 | — | — |
| 1996-05-31 | $10.40 | $10.74 | 187,250 | — | — |
| 1996-05-30 | $10.20 | $10.53 | 105,000 | — | — |
| 1996-05-29 | $10.30 | $10.64 | 212,500 | — | — |
| 1996-05-28 | $10.50 | $10.84 | 113,000 | — | — |
| 1996-05-24 | $10.10 | $10.43 | 62,000 | — | — |
| 1996-05-23 | $10.20 | $10.53 | 71,000 | — | — |
| 1996-05-22 | $10.45 | $10.79 | 117,000 | — | — |
| 1996-05-21 | $10.50 | $10.84 | 192,250 | — | — |
| 1996-05-20 | $10.70 | $11.05 | 53,750 | — | — |
| 1996-05-17 | $10.80 | $11.15 | 95,000 | — | — |
| 1996-05-16 | $10.80 | $11.15 | 43,000 | — | — |
| 1996-05-15 | $10.90 | $11.26 | 115,000 | — | — |
| 1996-05-14 | $10.70 | $11.05 | 76,000 | — | — |
| 1996-05-13 | $10.90 | $11.26 | 339,250 | — | — |
| 1996-05-10 | $10.50 | $10.84 | 257,500 | — | — |
| 1996-05-09 | $10.70 | $11.05 | 36,500 | — | — |
| 1996-05-08 | $10.70 | $11.05 | 1,181,750 | — | — |
| 1996-05-07 | $10.50 | $10.84 | 278,250 | — | — |
| 1996-05-06 | $10.10 | $10.43 | 277,000 | — | — |
| 1996-05-03 | $9.90 | $10.22 | 978,500 | — | — |
| 1996-05-02 | $9.00 | $9.29 | 105,500 | — | — |
| 1996-05-01 | $9.20 | $9.50 | 304,500 | — | — |
| 1996-04-30 | $8.80 | $9.09 | 217,500 | — | — |
| 1996-04-29 | $8.85 | $9.14 | 32,000 | — | — |
| 1996-04-26 | $8.80 | $9.09 | 495,250 | — | — |
| 1996-04-25 | $8.90 | $9.19 | 110,750 | — | — |
| 1996-04-24 | $9.10 | $9.40 | 333,750 | — | — |
| 1996-04-23 | $9.10 | $9.40 | 105,750 | — | — |
| 1996-04-22 | $9.15 | $9.45 | 184,000 | — | — |
| 1996-04-19 | $9.10 | $9.40 | 27,500 | — | — |
| 1996-04-18 | $9.10 | $9.40 | 163,000 | — | — |
| 1996-04-17 | $9.40 | $9.71 | 854,250 | — | — |
| 1996-04-16 | $9.25 | $9.55 | 93,750 | — | — |
| 1996-04-15 | $9.05 | $9.34 | 108,500 | — | — |
| 1996-04-12 | $9.00 | $9.29 | 245,000 | — | — |
| 1996-04-11 | $9.00 | $9.29 | 118,750 | — | — |
| 1996-04-10 | $8.60 | $8.88 | 18,250 | — | — |
| 1996-04-09 | $8.60 | $8.88 | 45,500 | — | — |
| 1996-04-08 | $8.40 | $8.67 | 55,500 | — | — |
| 1996-04-04 | $8.70 | $8.98 | 75,000 | — | — |
| 1996-04-03 | $8.50 | $8.78 | 142,000 | — | — |
| 1996-04-02 | $9.20 | $9.50 | 5,250 | — | — |
| 1996-04-01 | $9.20 | $9.50 | 58,250 | — | — |
| 1996-03-29 | $9.00 | $9.29 | 159,500 | — | — |
| 1996-03-28 | $8.20 | $8.47 | 12,000 | — | — |
| 1996-03-27 | $8.20 | $8.47 | 99,750 | — | — |
| 1996-03-26 | $8.35 | $8.62 | 37,250 | — | — |
| 1996-03-25 | $8.70 | $8.98 | 29,500 | — | — |
| 1996-03-22 | $8.50 | $8.78 | 82,500 | — | — |
| 1996-03-21 | $8.10 | $8.36 | 4,250 | — | — |
| 1996-03-20 | $8.40 | $8.67 | 21,500 | — | — |
| 1996-03-19 | $8.40 | $8.67 | 321,500 | — | — |
| 1996-03-18 | $7.90 | $8.16 | 27,500 | — | — |
| 1996-03-15 | $8.20 | $8.47 | 46,000 | — | — |
| 1996-03-14 | $8.30 | $8.57 | 107,000 | — | — |
| 1996-03-13 | $8.20 | $8.47 | 75,250 | — | — |
| 1996-03-12 | $7.50 | $7.74 | 16,000 | — | — |
| 1996-03-11 | $7.70 | $7.95 | 67,750 | — | — |
| 1996-03-08 | $7.65 | $7.90 | 108,000 | — | — |
| 1996-03-07 | $7.70 | $7.95 | 111,500 | — | — |
| 1996-03-06 | $8.00 | $8.26 | 201,750 | — | — |
| 1996-03-05 | $7.90 | $8.16 | 22,000 | — | — |
| 1996-03-04 | $7.60 | $7.85 | 263,000 | — | — |
| 1996-03-01 | $7.20 | $7.43 | 22,750 | — | — |
| 1996-02-29 | $7.20 | $7.43 | 93,500 | — | — |
| 1996-02-28 | $7.50 | $7.74 | 44,750 | — | — |
| 1996-02-27 | $7.60 | $7.85 | 40,500 | — | — |
| 1996-02-26 | $7.40 | $7.64 | 149,750 | — | — |
| 1996-02-23 | $7.50 | $7.74 | 168,000 | — | — |
| 1996-02-22 | $7.30 | $7.54 | 110,500 | — | — |
| 1996-02-21 | $7.70 | $7.95 | 429,500 | — | — |
| 1996-02-20 | $6.80 | $7.02 | 95,500 | — | — |
| 1996-02-16 | $6.80 | $7.02 | 135,500 | — | — |
| 1996-02-15 | $6.80 | $7.02 | 139,750 | — | — |
| 1996-02-14 | $6.85 | $7.07 | 177,500 | — | — |
| 1996-02-13 | $6.70 | $6.92 | 419,750 | — | — |
| 1996-02-12 | $6.40 | $6.61 | 424,000 | — | — |
| 1996-02-09 | $6.45 | $6.66 | 504,250 | — | — |
| 1996-02-08 | $5.80 | $5.99 | 532,750 | — | — |
| 1996-02-07 | $5.00 | $5.16 | 166,750 | — | — |
| 1996-02-06 | $4.60 | $4.75 | 45,000 | — | — |
| 1996-02-05 | $4.45 | $4.59 | 78,250 | — | — |
| 1996-02-02 | $4.45 | $4.59 | 60,250 | — | — |
| 1996-02-01 | $4.45 | $4.59 | 73,500 | — | — |
| 1996-01-31 | $4.40 | $4.54 | 67,000 | — | — |
| 1996-01-30 | $4.39 | $4.53 | 26,500 | — | — |
| 1996-01-29 | $4.40 | $4.54 | 64,250 | — | — |
| 1996-01-26 | $4.35 | $4.49 | 50,750 | — | — |
| 1996-01-25 | $4.38 | $4.52 | 44,750 | — | — |
| 1996-01-24 | $4.30 | $4.44 | 116,500 | — | — |
| 1996-01-23 | $4.35 | $4.49 | 21,500 | — | — |
| 1996-01-22 | $4.30 | $4.44 | 127,000 | — | — |
| 1996-01-19 | $4.30 | $4.44 | 61,500 | — | — |
| 1996-01-18 | $4.30 | $4.44 | 100,500 | — | — |
| 1996-01-17 | $4.34 | $4.49 | 28,500 | — | — |
| 1996-01-16 | $4.40 | $4.54 | 18,000 | — | — |
| 1996-01-15 | $4.35 | $4.49 | 14,500 | — | — |
| 1996-01-12 | $4.30 | $4.44 | 3,500 | — | — |
| 1996-01-11 | $4.40 | $4.54 | 1,500 | — | — |
| 1996-01-10 | $4.35 | $4.49 | 21,000 | — | — |
| 1996-01-09 | $4.30 | $4.44 | 9,750 | — | — |
| 1996-01-08 | $4.40 | $4.54 | 1,000 | — | — |
| 1996-01-05 | $4.45 | $4.59 | 6,000 | — | — |
| 1996-01-04 | $4.35 | $4.49 | 55,750 | — | — |
| 1996-01-03 | $4.30 | $4.44 | 182,500 | — | — |
| 1996-01-02 | $4.35 | $4.49 | 19,500 | — | — |