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
- 1990-06-27 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 | $6.69 | $6.69 | 47,250 | — | — |
| 1996-12-30 | $6.69 | $6.69 | 11,250 | — | — |
| 1996-12-27 | $6.67 | $6.67 | 40,050 | — | — |
| 1996-12-26 | $6.69 | $6.69 | 14,400 | — | — |
| 1996-12-24 | $6.67 | $6.67 | 38,700 | — | — |
| 1996-12-23 | $6.61 | $6.61 | 18,000 | — | — |
| 1996-12-20 | $6.69 | $6.69 | 30,150 | — | — |
| 1996-12-19 | $6.67 | $6.67 | 24,750 | — | — |
| 1996-12-18 | $6.56 | $6.56 | 17,550 | — | — |
| 1996-12-17 | $6.58 | $6.58 | 222,300 | — | — |
| 1996-12-16 | $6.47 | $6.47 | 43,200 | — | — |
| 1996-12-13 | $6.42 | $6.42 | 43,200 | — | — |
| 1996-12-12 | $6.50 | $6.50 | 42,300 | — | — |
| 1996-12-11 | $6.53 | $6.53 | 82,350 | — | — |
| 1996-12-10 | $6.56 | $6.56 | 47,250 | — | — |
| 1996-12-09 | $6.44 | $6.44 | 39,150 | — | — |
| 1996-12-06 | $6.33 | $6.33 | 412,200 | — | — |
| 1996-12-05 | $6.61 | $6.61 | 29,250 | — | — |
| 1996-12-04 | $6.61 | $6.61 | 75,150 | — | — |
| 1996-12-03 | $6.64 | $6.64 | 16,650 | — | — |
| 1996-12-02 | $6.58 | $6.58 | 26,550 | — | — |
| 1996-11-29 | $6.58 | $6.58 | 1,350 | — | — |
| 1996-11-27 | $6.61 | $6.61 | 92,250 | — | — |
| 1996-11-26 | $6.47 | $6.47 | 119,700 | — | — |
| 1996-11-25 | $6.61 | $6.61 | 62,100 | — | — |
| 1996-11-22 | $6.64 | $6.64 | 27,000 | — | — |
| 1996-11-21 | $6.58 | $6.58 | 81,900 | — | — |
| 1996-11-20 | $6.61 | $6.61 | 31,050 | — | — |
| 1996-11-19 | $6.61 | $6.61 | 75,600 | — | — |
| 1996-11-18 | $6.56 | $6.56 | 338,850 | — | — |
| 1996-11-15 | $6.44 | $6.44 | 53,550 | — | — |
| 1996-11-14 | $6.36 | $6.36 | 77,400 | — | — |
| 1996-11-13 | $6.39 | $6.39 | 214,650 | — | — |
| 1996-11-12 | $6.42 | $6.42 | 48,150 | — | — |
| 1996-11-11 | $6.39 | $6.39 | 87,300 | — | — |
| 1996-11-08 | $6.36 | $6.36 | 162,900 | — | — |
| 1996-11-07 | $6.31 | $6.31 | 165,150 | — | — |
| 1996-11-06 | $5.97 | $5.97 | 467,550 | — | — |
| 1996-11-05 | $6.06 | $6.06 | 108,450 | — | — |
| 1996-11-04 | $6.19 | $6.19 | 187,200 | — | — |
| 1996-11-01 | $6.44 | $6.44 | 136,800 | — | — |
| 1996-10-31 | $6.58 | $6.58 | 68,400 | — | — |
| 1996-10-30 | $6.67 | $6.67 | 1,044,900 | — | — |
| 1996-10-29 | $6.67 | $6.67 | 2,331,000 | — | — |
| 1996-10-28 | $6.67 | $6.67 | 36,450 | — | — |
| 1996-10-25 | $6.83 | $6.83 | 10,800 | — | — |
| 1996-10-24 | $6.81 | $6.81 | 4,050 | — | — |
| 1996-10-23 | $6.86 | $6.86 | 3,600 | — | — |
| 1996-10-22 | $6.89 | $6.89 | 9,000 | — | — |
| 1996-10-21 | $6.83 | $6.83 | 11,700 | — | — |
| 1996-10-18 | $6.89 | $6.89 | 56,250 | — | — |
| 1996-10-17 | $6.89 | $6.89 | 5,400 | — | — |
| 1996-10-16 | $6.89 | $6.89 | 12,600 | — | — |
| 1996-10-15 | $6.86 | $6.86 | 33,300 | — | — |
| 1996-10-14 | $6.89 | $6.89 | 16,200 | — | — |
| 1996-10-11 | $6.97 | $6.97 | 12,600 | — | — |
| 1996-10-10 | $6.97 | $6.97 | 29,700 | — | — |
| 1996-10-09 | $6.86 | $6.86 | 5,400 | — | — |
| 1996-10-08 | $6.89 | $6.89 | 6,300 | — | — |
| 1996-10-07 | $6.78 | $6.78 | 36,450 | — | — |
| 1996-10-04 | $6.72 | $6.72 | 8,550 | — | — |
| 1996-10-03 | $6.75 | $6.75 | 33,750 | — | — |
| 1996-10-02 | $6.56 | $6.56 | 44,550 | — | — |
| 1996-10-01 | $6.58 | $6.58 | 66,600 | — | — |
| 1996-09-30 | $6.67 | $6.67 | 32,400 | — | — |
| 1996-09-27 | $6.78 | $6.78 | 11,250 | — | — |
| 1996-09-26 | $6.75 | $6.75 | 22,050 | — | — |
| 1996-09-25 | $6.83 | $6.83 | 8,550 | — | — |
| 1996-09-24 | $6.92 | $6.92 | 29,700 | — | — |
| 1996-09-23 | $6.75 | $6.75 | 0 | — | — |
| 1996-09-20 | $6.75 | $6.75 | 450 | — | — |
| 1996-09-19 | $6.72 | $6.72 | 14,400 | — | — |
| 1996-09-18 | $6.86 | $6.86 | 10,800 | — | — |
| 1996-09-17 | $6.83 | $6.83 | 169,200 | — | — |
| 1996-09-16 | $6.83 | $6.83 | 429,750 | — | — |
| 1996-09-13 | $6.86 | $6.86 | 30,150 | — | — |
| 1996-09-12 | $6.78 | $6.78 | 14,850 | — | — |
| 1996-09-11 | $6.64 | $6.64 | 100,800 | — | — |
| 1996-09-10 | $6.67 | $6.67 | 9,000 | — | — |
| 1996-09-09 | $6.72 | $6.72 | 48,150 | — | — |
| 1996-09-06 | $6.81 | $6.81 | 36,000 | — | — |
| 1996-09-05 | $6.94 | $6.94 | 3,150 | — | — |
| 1996-09-04 | $6.92 | $6.92 | 20,250 | — | — |
| 1996-09-03 | $6.94 | $6.94 | 2,700 | — | — |
| 1996-08-30 | $7.00 | $7.00 | 13,500 | — | — |
| 1996-08-29 | $7.11 | $7.11 | 12,150 | — | — |
| 1996-08-28 | $7.28 | $7.28 | 30,600 | — | — |
| 1996-08-27 | $7.31 | $7.31 | 12,600 | — | — |
| 1996-08-26 | $7.22 | $7.22 | 14,400 | — | — |
| 1996-08-23 | $7.33 | $7.33 | 6,300 | — | — |
| 1996-08-22 | $7.31 | $7.31 | 20,250 | — | — |
| 1996-08-21 | $7.39 | $7.39 | 2,250 | — | — |
| 1996-08-20 | $7.42 | $7.42 | 12,150 | — | — |
| 1996-08-19 | $7.42 | $7.42 | 9,900 | — | — |
| 1996-08-16 | $7.44 | $7.44 | 6,750 | — | — |
| 1996-08-15 | $7.42 | $7.42 | 4,050 | — | — |
| 1996-08-14 | $7.42 | $7.42 | 9,450 | — | — |
| 1996-08-13 | $7.36 | $7.36 | 8,550 | — | — |
| 1996-08-12 | $7.42 | $7.42 | 14,400 | — | — |
| 1996-08-09 | $7.42 | $7.42 | 17,100 | — | — |
| 1996-08-08 | $7.56 | $7.56 | 107,100 | — | — |
| 1996-08-07 | $7.06 | $7.06 | 10,800 | — | — |
| 1996-08-06 | $7.00 | $7.00 | 19,800 | — | — |
| 1996-08-05 | $7.06 | $7.06 | 18,450 | — | — |
| 1996-08-02 | $6.97 | $6.97 | 13,950 | — | — |
| 1996-08-01 | $6.97 | $6.97 | 74,700 | — | — |
| 1996-07-31 | $6.97 | $6.97 | 89,100 | — | — |
| 1996-07-30 | $6.89 | $6.89 | 33,300 | — | — |
| 1996-07-29 | $6.97 | $6.97 | 33,750 | — | — |
| 1996-07-26 | $6.89 | $6.89 | 24,750 | — | — |
| 1996-07-25 | $6.72 | $6.72 | 47,700 | — | — |
| 1996-07-24 | $6.47 | $6.47 | 553,050 | — | — |
| 1996-07-23 | $6.44 | $6.44 | 14,400 | — | — |
| 1996-07-22 | $6.56 | $6.56 | 24,300 | — | — |
| 1996-07-19 | $6.67 | $6.67 | 29,250 | — | — |
| 1996-07-18 | $6.75 | $6.75 | 13,500 | — | — |
| 1996-07-17 | $6.64 | $6.64 | 14,400 | — | — |
| 1996-07-16 | $6.64 | $6.64 | 138,150 | — | — |
| 1996-07-15 | $6.81 | $6.81 | 53,550 | — | — |
| 1996-07-12 | $6.86 | $6.86 | 41,850 | — | — |
| 1996-07-11 | $7.00 | $7.00 | 114,750 | — | — |
| 1996-07-10 | $7.03 | $7.03 | 17,550 | — | — |
| 1996-07-09 | $6.94 | $6.94 | 4,050 | — | — |
| 1996-07-08 | $6.89 | $6.89 | 4,500 | — | — |
| 1996-07-05 | $6.89 | $6.89 | 900 | — | — |
| 1996-07-03 | $6.89 | $6.89 | 35,100 | — | — |
| 1996-07-02 | $6.81 | $6.81 | 73,800 | — | — |
| 1996-07-01 | $6.50 | $6.50 | 5,400 | — | — |
| 1996-06-28 | $6.44 | $6.44 | 13,500 | — | — |
| 1996-06-27 | $6.47 | $6.47 | 38,700 | — | — |
| 1996-06-26 | $6.58 | $6.58 | 10,350 | — | — |
| 1996-06-25 | $6.58 | $6.58 | 39,150 | — | — |
| 1996-06-24 | $6.53 | $6.53 | 14,400 | — | — |
| 1996-06-21 | $6.56 | $6.56 | 2,700 | — | — |
| 1996-06-20 | $6.61 | $6.61 | 3,150 | — | — |
| 1996-06-19 | $6.56 | $6.56 | 9,900 | — | — |
| 1996-06-18 | $6.67 | $6.67 | 0 | — | — |
| 1996-06-17 | $6.67 | $6.67 | 5,850 | — | — |
| 1996-06-14 | $6.58 | $6.58 | 24,750 | — | — |
| 1996-06-13 | $6.58 | $6.58 | 10,350 | — | — |
| 1996-06-12 | $6.61 | $6.61 | 19,800 | — | — |
| 1996-06-11 | $6.61 | $6.61 | 12,600 | — | — |
| 1996-06-10 | $6.69 | $6.69 | 15,750 | — | — |
| 1996-06-07 | $6.81 | $6.81 | 14,850 | — | — |
| 1996-06-06 | $6.92 | $6.92 | 30,150 | — | — |
| 1996-06-05 | $7.06 | $7.06 | 16,200 | — | — |
| 1996-06-04 | $7.11 | $7.11 | 4,050 | — | — |
| 1996-06-03 | $7.06 | $7.06 | 6,300 | — | — |
| 1996-05-31 | $7.11 | $7.11 | 17,100 | — | — |
| 1996-05-30 | $6.97 | $6.97 | 10,800 | — | — |
| 1996-05-29 | $6.97 | $6.97 | 62,100 | — | — |
| 1996-05-28 | $6.89 | $6.89 | 9,000 | — | — |
| 1996-05-24 | $6.97 | $6.97 | 22,050 | — | — |
| 1996-05-23 | $6.86 | $6.86 | 9,000 | — | — |
| 1996-05-22 | $6.89 | $6.89 | 9,000 | — | — |
| 1996-05-21 | $6.92 | $6.92 | 32,400 | — | — |
| 1996-05-20 | $6.81 | $6.81 | 42,750 | — | — |
| 1996-05-17 | $6.97 | $6.97 | 213,750 | — | — |
| 1996-05-16 | $6.94 | $6.94 | 72,900 | — | — |
| 1996-05-15 | $6.67 | $6.67 | 41,850 | — | — |
| 1996-05-14 | $6.53 | $6.53 | 27,900 | — | — |
| 1996-05-13 | $6.44 | $6.44 | 44,550 | — | — |
| 1996-05-10 | $6.25 | $6.25 | 56,250 | — | — |
| 1996-05-09 | $6.36 | $6.36 | 8,550 | — | — |
| 1996-05-08 | $6.39 | $6.39 | 14,400 | — | — |
| 1996-05-07 | $6.39 | $6.39 | 19,800 | — | — |
| 1996-05-06 | $6.42 | $6.42 | 19,350 | — | — |
| 1996-05-03 | $6.33 | $6.33 | 16,200 | — | — |
| 1996-05-02 | $6.36 | $6.36 | 35,550 | — | — |
| 1996-05-01 | $6.39 | $6.39 | 16,650 | — | — |
| 1996-04-30 | $6.25 | $6.25 | 49,950 | — | — |
| 1996-04-29 | $6.44 | $6.44 | 18,000 | — | — |
| 1996-04-26 | $6.50 | $6.50 | 13,050 | — | — |
| 1996-04-25 | $6.50 | $6.50 | 91,350 | — | — |
| 1996-04-24 | $6.44 | $6.44 | 26,550 | — | — |
| 1996-04-23 | $6.50 | $6.50 | 10,800 | — | — |
| 1996-04-22 | $6.47 | $6.47 | 11,700 | — | — |
| 1996-04-19 | $6.47 | $6.47 | 52,650 | — | — |
| 1996-04-18 | $6.56 | $6.56 | 33,750 | — | — |
| 1996-04-17 | $6.50 | $6.50 | 88,200 | — | — |
| 1996-04-16 | $6.56 | $6.56 | 40,050 | — | — |
| 1996-04-15 | $6.56 | $6.56 | 29,250 | — | — |
| 1996-04-12 | $6.61 | $6.61 | 33,300 | — | — |
| 1996-04-11 | $6.67 | $6.67 | 66,150 | — | — |
| 1996-04-10 | $6.61 | $6.61 | 8,550 | — | — |
| 1996-04-09 | $6.61 | $6.61 | 34,650 | — | — |
| 1996-04-08 | $6.56 | $6.56 | 38,700 | — | — |
| 1996-04-04 | $6.69 | $6.69 | 93,600 | — | — |
| 1996-04-03 | $6.75 | $6.75 | 14,400 | — | — |
| 1996-04-02 | $6.78 | $6.78 | 61,650 | — | — |
| 1996-04-01 | $6.61 | $6.61 | 27,000 | — | — |
| 1996-03-29 | $6.64 | $6.64 | 76,500 | — | — |
| 1996-03-28 | $6.33 | $6.33 | 169,200 | — | — |
| 1996-03-27 | $5.81 | $5.81 | 25,650 | — | — |
| 1996-03-26 | $5.81 | $5.81 | 15,750 | — | — |
| 1996-03-25 | $5.92 | $5.92 | 6,750 | — | — |
| 1996-03-22 | $5.97 | $5.97 | 37,800 | — | — |
| 1996-03-21 | $6.06 | $6.06 | 18,900 | — | — |
| 1996-03-20 | $6.00 | $6.00 | 20,700 | — | — |
| 1996-03-19 | $6.03 | $6.03 | 14,850 | — | — |
| 1996-03-18 | $5.94 | $5.94 | 29,700 | — | — |
| 1996-03-15 | $5.94 | $5.94 | 10,350 | — | — |
| 1996-03-14 | $5.86 | $5.86 | 21,150 | — | — |
| 1996-03-13 | $5.78 | $5.78 | 12,600 | — | — |
| 1996-03-12 | $5.75 | $5.75 | 46,800 | — | — |
| 1996-03-11 | $5.72 | $5.72 | 17,550 | — | — |
| 1996-03-08 | $5.64 | $5.64 | 31,950 | — | — |
| 1996-03-07 | $5.78 | $5.78 | 27,900 | — | — |
| 1996-03-06 | $5.94 | $5.94 | 37,350 | — | — |
| 1996-03-05 | $5.94 | $5.94 | 56,250 | — | — |
| 1996-03-04 | $5.94 | $5.94 | 10,350 | — | — |
| 1996-03-01 | $5.94 | $5.94 | 33,750 | — | — |
| 1996-02-29 | $5.86 | $5.86 | 13,950 | — | — |
| 1996-02-28 | $5.78 | $5.78 | 71,100 | — | — |
| 1996-02-27 | $5.61 | $5.61 | 515,250 | — | — |
| 1996-02-26 | $5.61 | $5.61 | 45,000 | — | — |
| 1996-02-23 | $5.56 | $5.56 | 60,300 | — | — |
| 1996-02-22 | $5.64 | $5.64 | 52,650 | — | — |
| 1996-02-21 | $5.67 | $5.67 | 54,000 | — | — |
| 1996-02-20 | $5.67 | $5.67 | 22,500 | — | — |
| 1996-02-16 | $5.78 | $5.78 | 46,800 | — | — |
| 1996-02-15 | $5.67 | $5.67 | 247,950 | — | — |
| 1996-02-14 | $5.61 | $5.61 | 27,450 | — | — |
| 1996-02-13 | $5.56 | $5.56 | 57,600 | — | — |
| 1996-02-12 | $5.42 | $5.42 | 839,250 | — | — |
| 1996-02-09 | $5.50 | $5.50 | 17,100 | — | — |
| 1996-02-08 | $5.42 | $5.42 | 13,950 | — | — |
| 1996-02-07 | $5.39 | $5.39 | 117,900 | — | — |
| 1996-02-06 | $5.61 | $5.61 | 94,500 | — | — |
| 1996-02-05 | $5.83 | $5.83 | 2,250 | — | — |
| 1996-02-02 | $5.83 | $5.83 | 10,800 | — | — |
| 1996-02-01 | $5.94 | $5.94 | 57,600 | — | — |
| 1996-01-31 | $5.58 | $5.58 | 31,500 | — | — |
| 1996-01-30 | $5.89 | $5.89 | 27,900 | — | — |
| 1996-01-29 | $6.03 | $6.03 | 4,500 | — | — |
| 1996-01-26 | $6.08 | $6.08 | 5,850 | — | — |
| 1996-01-25 | $6.03 | $6.03 | 3,600 | — | — |
| 1996-01-24 | $6.06 | $6.06 | 3,150 | — | — |
| 1996-01-23 | $6.03 | $6.03 | 4,500 | — | — |
| 1996-01-22 | $5.97 | $5.97 | 9,000 | — | — |
| 1996-01-19 | $6.06 | $6.06 | 2,700 | — | — |
| 1996-01-18 | $6.06 | $6.06 | 117,000 | — | — |
| 1996-01-17 | $6.00 | $6.00 | 18,000 | — | — |
| 1996-01-16 | $6.00 | $6.00 | 9,000 | — | — |
| 1996-01-15 | $6.00 | $6.00 | 16,200 | — | — |
| 1996-01-12 | $6.00 | $6.00 | 111,600 | — | — |
| 1996-01-11 | $6.00 | $6.00 | 15,300 | — | — |
| 1996-01-10 | $6.03 | $6.03 | 3,600 | — | — |
| 1996-01-09 | $6.03 | $6.03 | 34,200 | — | — |
| 1996-01-08 | $5.94 | $5.94 | 16,200 | — | — |
| 1996-01-05 | $5.94 | $5.94 | 5,850 | — | — |
| 1996-01-04 | $5.89 | $5.89 | 18,900 | — | — |
| 1996-01-03 | $6.11 | $6.11 | 3,600 | — | — |
| 1996-01-02 | $6.06 | $6.06 | 28,800 | — | — |