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
- 1995-11-08 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 | $6.79 | $6.79 | 5,100 | — | — |
| 1996-12-30 | $6.71 | $6.71 | 4,200 | — | — |
| 1996-12-27 | $6.77 | $6.77 | 4,500 | — | — |
| 1996-12-26 | $6.71 | $6.71 | 5,400 | — | — |
| 1996-12-24 | $6.77 | $6.77 | 0 | — | — |
| 1996-12-23 | $6.77 | $6.77 | 3,900 | — | — |
| 1996-12-20 | $6.83 | $6.83 | 900 | — | — |
| 1996-12-19 | $6.88 | $6.88 | 10,500 | — | — |
| 1996-12-18 | $6.88 | $6.88 | 30,900 | — | — |
| 1996-12-17 | $6.79 | $6.79 | 95,100 | — | — |
| 1996-12-16 | $6.46 | $6.46 | 16,200 | — | — |
| 1996-12-13 | $6.54 | $6.54 | 300 | — | — |
| 1996-12-12 | $6.50 | $6.50 | 1,200 | — | — |
| 1996-12-11 | $6.50 | $6.50 | 12,300 | — | — |
| 1996-12-10 | $6.67 | $6.67 | 56,100 | — | — |
| 1996-12-09 | $6.42 | $6.42 | 11,400 | — | — |
| 1996-12-06 | $6.42 | $6.42 | 33,600 | — | — |
| 1996-12-05 | $6.34 | $6.34 | 53,400 | — | — |
| 1996-12-04 | $6.46 | $6.46 | 28,200 | — | — |
| 1996-12-03 | $6.50 | $6.50 | 10,200 | — | — |
| 1996-12-02 | $6.39 | $6.39 | 40,200 | — | — |
| 1996-11-29 | $6.43 | $6.43 | 27,900 | — | — |
| 1996-11-27 | $6.68 | $6.68 | 22,500 | — | — |
| 1996-11-26 | $6.83 | $6.83 | 38,400 | — | — |
| 1996-11-25 | $7.00 | $7.00 | 27,000 | — | — |
| 1996-11-22 | $7.17 | $7.17 | 12,600 | — | — |
| 1996-11-21 | $7.33 | $7.33 | 30,900 | — | — |
| 1996-11-20 | $7.42 | $7.42 | 90,000 | — | — |
| 1996-11-19 | $7.00 | $7.00 | 98,100 | — | — |
| 1996-11-18 | $7.05 | $7.05 | 6,300 | — | — |
| 1996-11-15 | $7.00 | $7.00 | 8,100 | — | — |
| 1996-11-14 | $7.00 | $7.00 | 6,900 | — | — |
| 1996-11-13 | $6.92 | $6.92 | 32,400 | — | — |
| 1996-11-12 | $6.96 | $6.96 | 15,000 | — | — |
| 1996-11-11 | $6.96 | $6.96 | 7,200 | — | — |
| 1996-11-08 | $6.92 | $6.92 | 46,800 | — | — |
| 1996-11-07 | $7.12 | $7.12 | 23,400 | — | — |
| 1996-11-06 | $7.24 | $7.24 | 6,000 | — | — |
| 1996-11-05 | $7.29 | $7.29 | 59,700 | — | — |
| 1996-11-04 | $7.21 | $7.21 | 67,800 | — | — |
| 1996-11-01 | $6.88 | $6.88 | 41,400 | — | — |
| 1996-10-31 | $6.60 | $6.60 | 6,900 | — | — |
| 1996-10-30 | $6.67 | $6.67 | 4,800 | — | — |
| 1996-10-29 | $6.50 | $6.50 | 3,000 | — | — |
| 1996-10-28 | $6.52 | $6.52 | 2,400 | — | — |
| 1996-10-25 | $6.58 | $6.58 | 9,000 | — | — |
| 1996-10-24 | $6.58 | $6.58 | 0 | — | — |
| 1996-10-23 | $6.58 | $6.58 | 38,400 | — | — |
| 1996-10-22 | $6.50 | $6.50 | 55,500 | — | — |
| 1996-10-21 | $6.67 | $6.67 | 6,600 | — | — |
| 1996-10-18 | $6.67 | $6.67 | 4,500 | — | — |
| 1996-10-17 | $6.63 | $6.63 | 45,600 | — | — |
| 1996-10-16 | $6.65 | $6.65 | 3,600 | — | — |
| 1996-10-15 | $6.67 | $6.67 | 68,100 | — | — |
| 1996-10-14 | $6.54 | $6.54 | 4,200 | — | — |
| 1996-10-11 | $6.65 | $6.65 | 4,800 | — | — |
| 1996-10-10 | $6.58 | $6.58 | 22,500 | — | — |
| 1996-10-09 | $6.75 | $6.75 | 26,100 | — | — |
| 1996-10-08 | $6.83 | $6.83 | 3,300 | — | — |
| 1996-10-07 | $6.92 | $6.92 | 4,500 | — | — |
| 1996-10-04 | $6.84 | $6.84 | 58,800 | — | — |
| 1996-10-03 | $7.08 | $7.08 | 27,900 | — | — |
| 1996-10-02 | $7.29 | $7.29 | 27,900 | — | — |
| 1996-10-01 | $7.46 | $7.46 | 21,900 | — | — |
| 1996-09-30 | $7.44 | $7.44 | 12,000 | — | — |
| 1996-09-27 | $7.54 | $7.54 | 16,800 | — | — |
| 1996-09-26 | $7.50 | $7.50 | 16,800 | — | — |
| 1996-09-25 | $7.42 | $7.42 | 85,500 | — | — |
| 1996-09-24 | $7.00 | $7.00 | 31,200 | — | — |
| 1996-09-23 | $7.29 | $7.29 | 32,400 | — | — |
| 1996-09-20 | $7.29 | $7.29 | 25,500 | — | — |
| 1996-09-19 | $7.54 | $7.54 | 5,400 | — | — |
| 1996-09-18 | $7.58 | $7.58 | 35,100 | — | — |
| 1996-09-17 | $7.71 | $7.71 | 30,900 | — | — |
| 1996-09-16 | $7.83 | $7.83 | 53,400 | — | — |
| 1996-09-13 | $7.80 | $7.80 | 28,200 | — | — |
| 1996-09-12 | $7.71 | $7.71 | 16,200 | — | — |
| 1996-09-11 | $7.67 | $7.67 | 34,500 | — | — |
| 1996-09-10 | $7.58 | $7.58 | 3,000 | — | — |
| 1996-09-09 | $7.54 | $7.54 | 7,500 | — | — |
| 1996-09-06 | $7.63 | $7.63 | 1,500 | — | — |
| 1996-09-05 | $7.52 | $7.52 | 8,700 | — | — |
| 1996-09-04 | $7.54 | $7.54 | 5,700 | — | — |
| 1996-09-03 | $7.67 | $7.67 | 4,500 | — | — |
| 1996-08-30 | $7.50 | $7.50 | 28,800 | — | — |
| 1996-08-29 | $7.56 | $7.56 | 24,000 | — | — |
| 1996-08-28 | $7.63 | $7.63 | 5,400 | — | — |
| 1996-08-27 | $7.54 | $7.54 | 16,500 | — | — |
| 1996-08-26 | $7.54 | $7.54 | 22,500 | — | — |
| 1996-08-23 | $7.59 | $7.59 | 40,800 | — | — |
| 1996-08-22 | $7.42 | $7.42 | 183,600 | — | — |
| 1996-08-21 | $7.33 | $7.33 | 44,700 | — | — |
| 1996-08-20 | $7.08 | $7.08 | 20,700 | — | — |
| 1996-08-19 | $7.08 | $7.08 | 9,000 | — | — |
| 1996-08-16 | $7.08 | $7.08 | 19,200 | — | — |
| 1996-08-15 | $7.08 | $7.08 | 0 | — | — |
| 1996-08-14 | $7.08 | $7.08 | 900 | — | — |
| 1996-08-13 | $7.01 | $7.01 | 900 | — | — |
| 1996-08-12 | $7.00 | $7.00 | 1,200 | — | — |
| 1996-08-09 | $7.04 | $7.04 | 22,500 | — | — |
| 1996-08-08 | $7.00 | $7.00 | 3,300 | — | — |
| 1996-08-07 | $6.88 | $6.88 | 20,700 | — | — |
| 1996-08-06 | $6.91 | $6.91 | 10,200 | — | — |
| 1996-08-05 | $6.96 | $6.96 | 46,200 | — | — |
| 1996-08-02 | $7.21 | $7.21 | 62,400 | — | — |
| 1996-08-01 | $7.00 | $7.00 | 41,400 | — | — |
| 1996-07-31 | $6.90 | $6.90 | 8,100 | — | — |
| 1996-07-30 | $6.96 | $6.96 | 31,500 | — | — |
| 1996-07-29 | $7.00 | $7.00 | 12,000 | — | — |
| 1996-07-26 | $7.13 | $7.13 | 19,800 | — | — |
| 1996-07-25 | $7.21 | $7.21 | 40,200 | — | — |
| 1996-07-24 | $7.00 | $7.00 | 31,200 | — | — |
| 1996-07-23 | $7.04 | $7.04 | 41,700 | — | — |
| 1996-07-22 | $7.07 | $7.07 | 74,400 | — | — |
| 1996-07-19 | $6.82 | $6.82 | 126,000 | — | — |
| 1996-07-18 | $6.50 | $6.50 | 28,500 | — | — |
| 1996-07-17 | $6.63 | $6.63 | 45,600 | — | — |
| 1996-07-16 | $6.46 | $6.46 | 214,200 | — | — |
| 1996-07-15 | $6.86 | $6.86 | 8,700 | — | — |
| 1996-07-12 | $6.79 | $6.79 | 12,900 | — | — |
| 1996-07-11 | $6.96 | $6.96 | 22,200 | — | — |
| 1996-07-10 | $6.79 | $6.79 | 23,400 | — | — |
| 1996-07-09 | $6.83 | $6.83 | 59,700 | — | — |
| 1996-07-08 | $6.54 | $6.54 | 60,900 | — | — |
| 1996-07-05 | $6.88 | $6.88 | 41,100 | — | — |
| 1996-07-03 | $7.29 | $7.29 | 2,100 | — | — |
| 1996-07-02 | $7.29 | $7.29 | 9,600 | — | — |
| 1996-07-01 | $7.17 | $7.17 | 1,800 | — | — |
| 1996-06-28 | $7.33 | $7.33 | 53,700 | — | — |
| 1996-06-27 | $7.04 | $7.04 | 51,300 | — | — |
| 1996-06-26 | $7.33 | $7.33 | 77,100 | — | — |
| 1996-06-25 | $7.75 | $7.75 | 37,200 | — | — |
| 1996-06-24 | $7.83 | $7.83 | 10,500 | — | — |
| 1996-06-21 | $7.75 | $7.75 | 44,700 | — | — |
| 1996-06-20 | $7.67 | $7.67 | 7,500 | — | — |
| 1996-06-19 | $7.58 | $7.58 | 5,400 | — | — |
| 1996-06-18 | $7.50 | $7.50 | 49,500 | — | — |
| 1996-06-17 | $7.49 | $7.49 | 5,400 | — | — |
| 1996-06-14 | $7.46 | $7.46 | 5,700 | — | — |
| 1996-06-13 | $7.46 | $7.46 | 900 | — | — |
| 1996-06-12 | $7.58 | $7.58 | 16,800 | — | — |
| 1996-06-11 | $7.63 | $7.63 | 30,300 | — | — |
| 1996-06-10 | $7.58 | $7.58 | 45,900 | — | — |
| 1996-06-07 | $7.33 | $7.33 | 67,200 | — | — |
| 1996-06-06 | $6.83 | $6.83 | 103,500 | — | — |
| 1996-06-05 | $7.85 | $7.85 | 83,400 | — | — |
| 1996-06-04 | $8.13 | $8.13 | 7,800 | — | — |
| 1996-06-03 | $8.00 | $8.00 | 3,300 | — | — |
| 1996-05-31 | $8.08 | $8.08 | 12,900 | — | — |
| 1996-05-30 | $8.17 | $8.17 | 3,900 | — | — |
| 1996-05-29 | $8.17 | $8.17 | 22,500 | — | — |
| 1996-05-28 | $8.21 | $8.21 | 34,500 | — | — |
| 1996-05-24 | $8.17 | $8.17 | 36,600 | — | — |
| 1996-05-23 | $8.08 | $8.08 | 92,400 | — | — |
| 1996-05-22 | $8.33 | $8.33 | 39,900 | — | — |
| 1996-05-21 | $8.54 | $8.54 | 61,800 | — | — |
| 1996-05-20 | $8.54 | $8.54 | 23,700 | — | — |
| 1996-05-17 | $8.67 | $8.67 | 19,500 | — | — |
| 1996-05-16 | $8.58 | $8.58 | 74,100 | — | — |
| 1996-05-15 | $8.58 | $8.58 | 123,000 | — | — |
| 1996-05-14 | $8.83 | $8.83 | 186,600 | — | — |
| 1996-05-13 | $8.38 | $8.38 | 96,300 | — | — |
| 1996-05-10 | $8.08 | $8.08 | 35,100 | — | — |
| 1996-05-09 | $8.08 | $8.08 | 35,700 | — | — |
| 1996-05-08 | $7.83 | $7.83 | 48,300 | — | — |
| 1996-05-07 | $7.63 | $7.63 | 33,900 | — | — |
| 1996-05-06 | $7.38 | $7.38 | 22,800 | — | — |
| 1996-05-03 | $7.33 | $7.33 | 46,200 | — | — |
| 1996-05-02 | $7.54 | $7.54 | 86,100 | — | — |
| 1996-05-01 | $7.83 | $7.83 | 70,800 | — | — |
| 1996-04-30 | $8.13 | $8.13 | 45,300 | — | — |
| 1996-04-29 | $8.04 | $8.04 | 216,600 | — | — |
| 1996-04-26 | $7.33 | $7.33 | 69,600 | — | — |
| 1996-04-25 | $7.00 | $7.00 | 46,200 | — | — |
| 1996-04-24 | $6.96 | $6.96 | 4,800 | — | — |
| 1996-04-23 | $6.96 | $6.96 | 6,000 | — | — |
| 1996-04-22 | $7.00 | $7.00 | 2,400 | — | — |
| 1996-04-19 | $7.00 | $7.00 | 5,100 | — | — |
| 1996-04-18 | $6.96 | $6.96 | 1,500 | — | — |
| 1996-04-17 | $6.96 | $6.96 | 16,200 | — | — |
| 1996-04-16 | $6.96 | $6.96 | 28,500 | — | — |
| 1996-04-15 | $6.79 | $6.79 | 13,200 | — | — |
| 1996-04-12 | $6.79 | $6.79 | 12,300 | — | — |
| 1996-04-11 | $6.92 | $6.92 | 14,400 | — | — |
| 1996-04-10 | $6.96 | $6.96 | 34,800 | — | — |
| 1996-04-09 | $6.79 | $6.79 | 17,700 | — | — |
| 1996-04-08 | $6.67 | $6.67 | 27,300 | — | — |
| 1996-04-04 | $6.63 | $6.63 | 9,300 | — | — |
| 1996-04-03 | $6.67 | $6.67 | 13,200 | — | — |
| 1996-04-02 | $6.67 | $6.67 | 8,700 | — | — |
| 1996-04-01 | $6.75 | $6.75 | 24,000 | — | — |
| 1996-03-29 | $6.58 | $6.58 | 26,400 | — | — |
| 1996-03-28 | $6.63 | $6.63 | 8,400 | — | — |
| 1996-03-27 | $6.63 | $6.63 | 41,400 | — | — |
| 1996-03-26 | $6.50 | $6.50 | 56,400 | — | — |
| 1996-03-25 | $6.29 | $6.29 | 3,900 | — | — |
| 1996-03-22 | $6.25 | $6.25 | 7,500 | — | — |
| 1996-03-21 | $6.29 | $6.29 | 8,400 | — | — |
| 1996-03-20 | $6.25 | $6.25 | 64,200 | — | — |
| 1996-03-19 | $6.29 | $6.29 | 84,000 | — | — |
| 1996-03-18 | $6.00 | $6.00 | 46,500 | — | — |
| 1996-03-15 | $5.88 | $5.88 | 21,900 | — | — |
| 1996-03-14 | $5.83 | $5.83 | 50,100 | — | — |
| 1996-03-13 | $5.58 | $5.58 | 7,200 | — | — |
| 1996-03-12 | $5.58 | $5.58 | 23,100 | — | — |
| 1996-03-11 | $5.54 | $5.54 | 60,600 | — | — |
| 1996-03-08 | $5.42 | $5.42 | 58,200 | — | — |
| 1996-03-07 | $5.58 | $5.58 | 87,600 | — | — |
| 1996-03-06 | $5.63 | $5.63 | 68,100 | — | — |
| 1996-03-05 | $5.79 | $5.79 | 39,000 | — | — |
| 1996-03-04 | $5.71 | $5.71 | 27,300 | — | — |
| 1996-03-01 | $5.42 | $5.42 | 24,900 | — | — |
| 1996-02-29 | $5.51 | $5.51 | 134,100 | — | — |
| 1996-02-28 | $5.92 | $5.92 | 55,500 | — | — |
| 1996-02-27 | $6.50 | $6.50 | 55,200 | — | — |
| 1996-02-26 | $6.58 | $6.58 | 118,200 | — | — |
| 1996-02-23 | $6.63 | $6.63 | 158,400 | — | — |
| 1996-02-22 | $6.00 | $6.00 | 44,400 | — | — |
| 1996-02-21 | $5.54 | $5.54 | 10,200 | — | — |
| 1996-02-20 | $5.50 | $5.50 | 24,300 | — | — |
| 1996-02-16 | $5.54 | $5.54 | 13,200 | — | — |
| 1996-02-15 | $5.50 | $5.50 | 91,800 | — | — |
| 1996-02-14 | $4.79 | $4.79 | 56,700 | — | — |
| 1996-02-13 | $4.67 | $4.67 | 18,300 | — | — |
| 1996-02-12 | $4.54 | $4.54 | 7,500 | — | — |
| 1996-02-09 | $4.58 | $4.58 | 7,200 | — | — |
| 1996-02-08 | $4.56 | $4.56 | 7,200 | — | — |
| 1996-02-07 | $4.58 | $4.58 | 33,600 | — | — |
| 1996-02-06 | $4.67 | $4.67 | 83,400 | — | — |
| 1996-02-05 | $4.33 | $4.33 | 30,600 | — | — |
| 1996-02-02 | $4.29 | $4.29 | 15,900 | — | — |
| 1996-02-01 | $4.19 | $4.19 | 12,900 | — | — |
| 1996-01-31 | $4.25 | $4.25 | 15,300 | — | — |
| 1996-01-30 | $4.25 | $4.25 | 1,500 | — | — |
| 1996-01-29 | $4.25 | $4.25 | 3,900 | — | — |
| 1996-01-26 | $4.25 | $4.25 | 8,700 | — | — |
| 1996-01-25 | $4.17 | $4.17 | 6,600 | — | — |
| 1996-01-24 | $4.29 | $4.29 | 1,200 | — | — |
| 1996-01-23 | $4.17 | $4.17 | 8,400 | — | — |
| 1996-01-22 | $4.28 | $4.28 | 20,400 | — | — |
| 1996-01-19 | $4.25 | $4.25 | 10,200 | — | — |
| 1996-01-18 | $4.21 | $4.21 | 1,800 | — | — |
| 1996-01-17 | $4.21 | $4.21 | 5,400 | — | — |
| 1996-01-16 | $4.00 | $4.00 | 1,200 | — | — |
| 1996-01-15 | $4.17 | $4.17 | 17,400 | — | — |
| 1996-01-12 | $4.08 | $4.08 | 3,600 | — | — |
| 1996-01-11 | $4.08 | $4.08 | 1,200 | — | — |
| 1996-01-10 | $4.08 | $4.08 | 69,600 | — | — |
| 1996-01-09 | $4.25 | $4.25 | 65,700 | — | — |
| 1996-01-08 | $4.13 | $4.13 | 10,800 | — | — |
| 1996-01-05 | $4.17 | $4.17 | 63,900 | — | — |
| 1996-01-04 | $3.92 | $3.92 | 1,800 | — | — |
| 1996-01-03 | $3.92 | $3.92 | 26,400 | — | — |
| 1996-01-02 | $3.83 | $3.83 | 22,200 | — | — |