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
- 1990-03-26 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 | $6.81 | $8.08 | 67,200 | — | — |
| 1996-12-30 | $6.63 | $7.85 | 0 | — | — |
| 1996-12-27 | $6.63 | $7.85 | 0 | — | — |
| 1996-12-26 | $6.63 | $7.82 | 2,400 | — | — |
| 1996-12-24 | $6.75 | $7.97 | 0 | — | — |
| 1996-12-23 | $6.75 | $7.97 | 400 | — | — |
| 1996-12-20 | $6.75 | $7.97 | 400 | — | — |
| 1996-12-19 | $6.75 | $7.97 | 23,600 | — | — |
| 1996-12-18 | $6.75 | $7.97 | 0 | — | — |
| 1996-12-17 | $6.75 | $7.97 | 46,000 | — | — |
| 1996-12-16 | $6.63 | $7.82 | 1,600 | — | — |
| 1996-12-13 | $6.66 | $7.86 | 0 | — | — |
| 1996-12-12 | $6.66 | $7.86 | 22,800 | — | — |
| 1996-12-11 | $6.58 | $7.77 | 0 | — | — |
| 1996-12-10 | $6.58 | $7.77 | 1,600 | — | — |
| 1996-12-09 | $6.56 | $7.75 | 2,800 | — | — |
| 1996-12-06 | $6.56 | $7.75 | 86,000 | — | — |
| 1996-12-05 | $6.81 | $8.04 | 4,400 | — | — |
| 1996-12-04 | $6.81 | $8.04 | 0 | — | — |
| 1996-12-03 | $6.81 | $8.04 | 2,000 | — | — |
| 1996-12-02 | $6.81 | $8.04 | 115,200 | — | — |
| 1996-11-29 | $6.41 | $7.57 | 8,400 | — | — |
| 1996-11-27 | $6.56 | $7.75 | 4,400 | — | — |
| 1996-11-26 | $6.44 | $7.60 | 52,000 | — | — |
| 1996-11-25 | $6.56 | $7.75 | 5,600 | — | — |
| 1996-11-22 | $6.56 | $7.75 | 4,000 | — | — |
| 1996-11-21 | $6.38 | $7.53 | 23,200 | — | — |
| 1996-11-20 | $6.38 | $7.53 | 5,600 | — | — |
| 1996-11-19 | $6.38 | $7.53 | 0 | — | — |
| 1996-11-18 | $6.38 | $7.53 | 34,400 | — | — |
| 1996-11-15 | $6.44 | $7.60 | 4,000 | — | — |
| 1996-11-14 | $6.38 | $7.53 | 66,000 | — | — |
| 1996-11-13 | $6.44 | $7.60 | 0 | — | — |
| 1996-11-12 | $6.44 | $7.60 | 800 | — | — |
| 1996-11-11 | $6.38 | $7.53 | 4,800 | — | — |
| 1996-11-08 | $6.44 | $7.60 | 59,200 | — | — |
| 1996-11-07 | $6.38 | $7.53 | 800 | — | — |
| 1996-11-06 | $6.25 | $7.38 | 0 | — | — |
| 1996-11-05 | $6.25 | $7.38 | 0 | — | — |
| 1996-11-04 | $6.25 | $7.38 | 0 | — | — |
| 1996-11-01 | $6.25 | $7.38 | 8,800 | — | — |
| 1996-10-31 | $6.13 | $7.23 | 0 | — | — |
| 1996-10-30 | $6.13 | $7.23 | 0 | — | — |
| 1996-10-29 | $6.13 | $7.23 | 0 | — | — |
| 1996-10-28 | $6.13 | $7.23 | 800 | — | — |
| 1996-10-25 | $6.38 | $7.53 | 0 | — | — |
| 1996-10-24 | $6.38 | $7.53 | 4,000 | — | — |
| 1996-10-23 | $6.38 | $7.53 | 4,800 | — | — |
| 1996-10-22 | $6.19 | $7.31 | 0 | — | — |
| 1996-10-21 | $6.19 | $7.31 | 0 | — | — |
| 1996-10-18 | $6.19 | $7.31 | 400 | — | — |
| 1996-10-17 | $6.19 | $7.31 | 11,200 | — | — |
| 1996-10-16 | $6.22 | $7.34 | 5,600 | — | — |
| 1996-10-15 | $6.19 | $7.31 | 0 | — | — |
| 1996-10-14 | $6.19 | $7.31 | 10,400 | — | — |
| 1996-10-11 | $6.13 | $7.23 | 0 | — | — |
| 1996-10-10 | $6.13 | $7.23 | 0 | — | — |
| 1996-10-09 | $6.13 | $7.23 | 2,400 | — | — |
| 1996-10-08 | $6.13 | $7.23 | 2,800 | — | — |
| 1996-10-07 | $6.13 | $7.23 | 9,200 | — | — |
| 1996-10-04 | $6.13 | $7.23 | 4,400 | — | — |
| 1996-10-03 | $6.31 | $7.45 | 800 | — | — |
| 1996-10-02 | $6.16 | $7.27 | 7,600 | — | — |
| 1996-10-01 | $6.13 | $7.23 | 14,000 | — | — |
| 1996-09-30 | $6.13 | $7.23 | 4,400 | — | — |
| 1996-09-27 | $6.25 | $7.38 | 15,600 | — | — |
| 1996-09-26 | $6.22 | $7.34 | 12,800 | — | — |
| 1996-09-25 | $6.22 | $7.32 | 21,600 | — | — |
| 1996-09-24 | $6.31 | $7.43 | 237,600 | — | — |
| 1996-09-23 | $6.06 | $7.14 | 129,600 | — | — |
| 1996-09-20 | $5.69 | $6.69 | 36,400 | — | — |
| 1996-09-19 | $5.75 | $6.77 | 800 | — | — |
| 1996-09-18 | $5.53 | $6.51 | 1,200 | — | — |
| 1996-09-17 | $5.50 | $6.47 | 1,200 | — | — |
| 1996-09-16 | $5.50 | $6.47 | 3,200 | — | — |
| 1996-09-13 | $5.66 | $6.66 | 8,000 | — | — |
| 1996-09-12 | $5.63 | $6.62 | 8,000 | — | — |
| 1996-09-11 | $5.53 | $6.51 | 12,800 | — | — |
| 1996-09-10 | $5.63 | $6.62 | 2,000 | — | — |
| 1996-09-09 | $5.63 | $6.62 | 0 | — | — |
| 1996-09-06 | $5.63 | $6.62 | 0 | — | — |
| 1996-09-05 | $5.63 | $6.62 | 8,000 | — | — |
| 1996-09-04 | $5.63 | $6.62 | 40,800 | — | — |
| 1996-09-03 | $5.63 | $6.62 | 8,400 | — | — |
| 1996-08-30 | $5.44 | $6.40 | 1,200 | — | — |
| 1996-08-29 | $5.63 | $6.62 | 0 | — | — |
| 1996-08-28 | $5.63 | $6.62 | 33,200 | — | — |
| 1996-08-27 | $5.63 | $6.62 | 1,600 | — | — |
| 1996-08-26 | $5.47 | $6.44 | 400 | — | — |
| 1996-08-23 | $5.44 | $6.40 | 6,400 | — | — |
| 1996-08-22 | $5.50 | $6.47 | 10,000 | — | — |
| 1996-08-21 | $5.44 | $6.40 | 0 | — | — |
| 1996-08-20 | $5.44 | $6.40 | 0 | — | — |
| 1996-08-19 | $5.44 | $6.40 | 6,400 | — | — |
| 1996-08-16 | $5.44 | $6.40 | 0 | — | — |
| 1996-08-15 | $5.44 | $6.40 | 1,200 | — | — |
| 1996-08-14 | $5.50 | $6.47 | 0 | — | — |
| 1996-08-13 | $5.50 | $6.47 | 14,000 | — | — |
| 1996-08-12 | $5.38 | $6.33 | 0 | — | — |
| 1996-08-09 | $5.38 | $6.33 | 4,000 | — | — |
| 1996-08-08 | $5.50 | $6.47 | 0 | — | — |
| 1996-08-07 | $5.50 | $6.47 | 6,800 | — | — |
| 1996-08-06 | $5.38 | $6.33 | 0 | — | — |
| 1996-08-05 | $5.38 | $6.33 | 0 | — | — |
| 1996-08-02 | $5.38 | $6.33 | 1,200 | — | — |
| 1996-08-01 | $5.50 | $6.47 | 15,600 | — | — |
| 1996-07-31 | $5.38 | $6.33 | 2,000 | — | — |
| 1996-07-30 | $5.38 | $6.33 | 44,000 | — | — |
| 1996-07-29 | $5.41 | $6.36 | 0 | — | — |
| 1996-07-26 | $5.41 | $6.36 | 44,000 | — | — |
| 1996-07-25 | $5.38 | $6.33 | 24,800 | — | — |
| 1996-07-24 | $5.31 | $6.25 | 42,000 | — | — |
| 1996-07-23 | $5.19 | $6.11 | 6,800 | — | — |
| 1996-07-22 | $5.22 | $6.14 | 0 | — | — |
| 1996-07-19 | $5.22 | $6.14 | 8,000 | — | — |
| 1996-07-18 | $5.22 | $6.14 | 0 | — | — |
| 1996-07-17 | $5.22 | $6.14 | 22,400 | — | — |
| 1996-07-16 | $5.13 | $6.03 | 18,000 | — | — |
| 1996-07-15 | $5.19 | $6.11 | 5,200 | — | — |
| 1996-07-12 | $5.25 | $6.18 | 44,000 | — | — |
| 1996-07-11 | $5.25 | $6.18 | 4,800 | — | — |
| 1996-07-10 | $5.25 | $6.18 | 26,400 | — | — |
| 1996-07-09 | $5.34 | $6.29 | 10,000 | — | — |
| 1996-07-08 | $5.25 | $6.18 | 35,200 | — | — |
| 1996-07-05 | $5.34 | $6.29 | 4,000 | — | — |
| 1996-07-03 | $5.31 | $6.25 | 4,800 | — | — |
| 1996-07-02 | $5.25 | $6.18 | 1,200 | — | — |
| 1996-07-01 | $5.34 | $6.29 | 24,000 | — | — |
| 1996-06-28 | $5.38 | $6.33 | 12,800 | — | — |
| 1996-06-27 | $5.25 | $6.18 | 400 | — | — |
| 1996-06-26 | $5.25 | $6.18 | 0 | — | — |
| 1996-06-25 | $5.25 | $6.16 | 1,200 | — | — |
| 1996-06-24 | $5.26 | $6.17 | 88,400 | — | — |
| 1996-06-21 | $5.25 | $6.16 | 3,200 | — | — |
| 1996-06-20 | $5.25 | $6.16 | 4,400 | — | — |
| 1996-06-19 | $5.27 | $6.17 | 120,000 | — | — |
| 1996-06-18 | $5.28 | $6.19 | 136,400 | — | — |
| 1996-06-17 | $5.25 | $6.16 | 23,600 | — | — |
| 1996-06-14 | $5.25 | $6.16 | 3,200 | — | — |
| 1996-06-13 | $5.25 | $6.16 | 0 | — | — |
| 1996-06-12 | $5.25 | $6.16 | 0 | — | — |
| 1996-06-11 | $5.25 | $6.16 | 10,800 | — | — |
| 1996-06-10 | $5.22 | $6.12 | 2,800 | — | — |
| 1996-06-07 | $5.22 | $6.12 | 2,400 | — | — |
| 1996-06-06 | $5.25 | $6.16 | 13,600 | — | — |
| 1996-06-05 | $5.31 | $6.23 | 1,200 | — | — |
| 1996-06-04 | $5.28 | $6.19 | 45,200 | — | — |
| 1996-06-03 | $5.25 | $6.16 | 800 | — | — |
| 1996-05-31 | $5.31 | $6.23 | 3,600 | — | — |
| 1996-05-30 | $5.28 | $6.19 | 16,800 | — | — |
| 1996-05-29 | $5.38 | $6.30 | 18,800 | — | — |
| 1996-05-28 | $5.28 | $6.19 | 60,400 | — | — |
| 1996-05-24 | $5.25 | $6.16 | 5,200 | — | — |
| 1996-05-23 | $5.19 | $6.08 | 12,400 | — | — |
| 1996-05-22 | $5.22 | $6.12 | 1,868,800 | — | — |
| 1996-05-21 | $5.31 | $6.23 | 8,400 | — | — |
| 1996-05-20 | $5.25 | $6.16 | 0 | — | — |
| 1996-05-17 | $5.25 | $6.16 | 6,400 | — | — |
| 1996-05-16 | $5.38 | $6.30 | 14,800 | — | — |
| 1996-05-15 | $5.25 | $6.16 | 6,000 | — | — |
| 1996-05-14 | $5.31 | $6.23 | 14,400 | — | — |
| 1996-05-13 | $5.19 | $6.08 | 4,000 | — | — |
| 1996-05-10 | $5.25 | $6.16 | 11,200 | — | — |
| 1996-05-09 | $5.25 | $6.16 | 27,200 | — | — |
| 1996-05-08 | $5.38 | $6.30 | 6,800 | — | — |
| 1996-05-07 | $5.31 | $6.23 | 23,200 | — | — |
| 1996-05-06 | $5.38 | $6.30 | 6,400 | — | — |
| 1996-05-03 | $5.34 | $6.27 | 16,800 | — | — |
| 1996-05-02 | $5.28 | $6.19 | 10,800 | — | — |
| 1996-05-01 | $5.25 | $6.16 | 0 | — | — |
| 1996-04-30 | $5.25 | $6.16 | 32,800 | — | — |
| 1996-04-29 | $5.25 | $6.16 | 26,800 | — | — |
| 1996-04-26 | $5.22 | $6.12 | 7,600 | — | — |
| 1996-04-25 | $5.19 | $6.08 | 7,200 | — | — |
| 1996-04-24 | $5.28 | $6.19 | 0 | — | — |
| 1996-04-23 | $5.28 | $6.19 | 202,000 | — | — |
| 1996-04-22 | $5.31 | $6.23 | 0 | — | — |
| 1996-04-19 | $5.31 | $6.23 | 0 | — | — |
| 1996-04-18 | $5.31 | $6.23 | 2,000 | — | — |
| 1996-04-17 | $5.22 | $6.12 | 7,600 | — | — |
| 1996-04-16 | $5.19 | $6.08 | 11,200 | — | — |
| 1996-04-15 | $5.25 | $6.16 | 16,800 | — | — |
| 1996-04-12 | $5.31 | $6.23 | 12,000 | — | — |
| 1996-04-11 | $5.31 | $6.23 | 2,000 | — | — |
| 1996-04-10 | $5.22 | $6.12 | 0 | — | — |
| 1996-04-09 | $5.22 | $6.12 | 0 | — | — |
| 1996-04-08 | $5.22 | $6.12 | 4,800 | — | — |
| 1996-04-04 | $5.25 | $6.16 | 16,000 | — | — |
| 1996-04-03 | $5.25 | $6.16 | 41,600 | — | — |
| 1996-04-02 | $5.25 | $6.13 | 157,600 | — | — |
| 1996-04-01 | $5.28 | $6.17 | 74,800 | — | — |
| 1996-03-29 | $5.44 | $6.35 | 40,000 | — | — |
| 1996-03-28 | $5.19 | $6.06 | 75,600 | — | — |
| 1996-03-27 | $5.22 | $6.10 | 97,600 | — | — |
| 1996-03-26 | $5.19 | $6.06 | 46,000 | — | — |
| 1996-03-25 | $5.19 | $6.06 | 0 | — | — |
| 1996-03-22 | $5.19 | $6.06 | 40,000 | — | — |
| 1996-03-21 | $5.38 | $6.28 | 2,400 | — | — |
| 1996-03-20 | $5.19 | $6.06 | 1,200 | — | — |
| 1996-03-19 | $5.19 | $6.06 | 34,000 | — | — |
| 1996-03-18 | $5.38 | $6.28 | 0 | — | — |
| 1996-03-15 | $5.38 | $6.28 | 4,800 | — | — |
| 1996-03-14 | $5.19 | $6.06 | 800 | — | — |
| 1996-03-13 | $5.22 | $6.10 | 7,600 | — | — |
| 1996-03-12 | $5.19 | $6.06 | 20,000 | — | — |
| 1996-03-11 | $5.25 | $6.13 | 32,400 | — | — |
| 1996-03-08 | $5.19 | $6.06 | 71,200 | — | — |
| 1996-03-07 | $5.19 | $6.06 | 9,600 | — | — |
| 1996-03-06 | $5.25 | $6.13 | 49,600 | — | — |
| 1996-03-05 | $5.31 | $6.21 | 0 | — | — |
| 1996-03-04 | $5.31 | $6.21 | 88,800 | — | — |
| 1996-03-01 | $5.19 | $6.06 | 31,600 | — | — |
| 1996-02-29 | $5.22 | $6.10 | 12,000 | — | — |
| 1996-02-28 | $5.22 | $6.10 | 232,800 | — | — |
| 1996-02-27 | $5.19 | $6.06 | 16,400 | — | — |
| 1996-02-26 | $5.25 | $6.13 | 55,200 | — | — |
| 1996-02-23 | $5.19 | $6.06 | 92,800 | — | — |
| 1996-02-22 | $5.19 | $6.06 | 800 | — | — |
| 1996-02-21 | $5.00 | $5.84 | 3,200 | — | — |
| 1996-02-20 | $5.09 | $5.95 | 23,200 | — | — |
| 1996-02-16 | $5.06 | $5.91 | 26,400 | — | — |
| 1996-02-15 | $5.09 | $5.95 | 2,000 | — | — |
| 1996-02-14 | $5.03 | $5.88 | 14,800 | — | — |
| 1996-02-13 | $5.00 | $5.84 | 20,800 | — | — |
| 1996-02-12 | $5.03 | $5.88 | 4,400 | — | — |
| 1996-02-09 | $5.06 | $5.91 | 2,400 | — | — |
| 1996-02-08 | $5.19 | $6.06 | 1,600 | — | — |
| 1996-02-07 | $5.19 | $6.06 | 8,800 | — | — |
| 1996-02-06 | $5.19 | $6.06 | 800 | — | — |
| 1996-02-05 | $5.00 | $5.84 | 5,200 | — | — |
| 1996-02-02 | $5.00 | $5.84 | 2,400 | — | — |
| 1996-02-01 | $5.13 | $5.99 | 40,000 | — | — |
| 1996-01-31 | $5.03 | $5.88 | 10,000 | — | — |
| 1996-01-30 | $5.00 | $5.84 | 4,000 | — | — |
| 1996-01-29 | $5.00 | $5.84 | 47,600 | — | — |
| 1996-01-26 | $5.09 | $5.95 | 8,400 | — | — |
| 1996-01-25 | $5.19 | $6.06 | 0 | — | — |
| 1996-01-24 | $5.19 | $6.06 | 16,800 | — | — |
| 1996-01-23 | $5.00 | $5.84 | 1,600 | — | — |
| 1996-01-22 | $4.94 | $5.77 | 24,000 | — | — |
| 1996-01-19 | $4.94 | $5.77 | 3,200 | — | — |
| 1996-01-18 | $4.81 | $5.62 | 1,600 | — | — |
| 1996-01-17 | $4.81 | $5.62 | 21,600 | — | — |
| 1996-01-16 | $5.00 | $5.84 | 7,200 | — | — |
| 1996-01-15 | $4.94 | $5.77 | 20,000 | — | — |
| 1996-01-12 | $5.13 | $5.99 | 21,600 | — | — |
| 1996-01-11 | $5.13 | $5.99 | 12,000 | — | — |
| 1996-01-10 | $5.13 | $5.99 | 10,800 | — | — |
| 1996-01-09 | $5.31 | $6.21 | 3,600 | — | — |
| 1996-01-08 | $5.25 | $6.13 | 6,000 | — | — |
| 1996-01-05 | $5.25 | $6.13 | 72,800 | — | — |
| 1996-01-04 | $5.09 | $5.93 | 38,000 | — | — |
| 1996-01-03 | $5.00 | $5.82 | 38,000 | — | — |
| 1996-01-02 | $4.75 | $5.53 | 3,200 | — | — |