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
- 1994-04-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $5.63 | $5.96 | 1,800 |
| 1996-12-30 | $5.67 | $6.00 | 0 |
| 1996-12-27 | $5.67 | $6.00 | 0 |
| 1996-12-26 | $5.67 | $6.00 | 0 |
| 1996-12-24 | $5.67 | $6.00 | 0 |
| 1996-12-23 | $5.67 | $6.00 | 0 |
| 1996-12-20 | $5.67 | $6.00 | 0 |
| 1996-12-19 | $5.67 | $6.00 | 0 |
| 1996-12-18 | $5.67 | $6.00 | 0 |
| 1996-12-17 | $5.67 | $6.00 | 0 |
| 1996-12-16 | $5.67 | $6.00 | 1,500 |
| 1996-12-13 | $5.75 | $6.09 | 12,000 |
| 1996-12-12 | $5.63 | $5.96 | 0 |
| 1996-12-11 | $5.63 | $5.96 | 0 |
| 1996-12-10 | $5.63 | $5.96 | 3,000 |
| 1996-12-09 | $5.83 | $6.18 | 0 |
| 1996-12-06 | $5.83 | $6.18 | 0 |
| 1996-12-05 | $5.83 | $6.18 | 0 |
| 1996-12-04 | $5.83 | $6.18 | 0 |
| 1996-12-03 | $5.83 | $6.18 | 900 |
| 1996-12-02 | $5.83 | $6.18 | 24,000 |
| 1996-11-29 | $5.58 | $5.91 | 900 |
| 1996-11-27 | $5.75 | $6.09 | 300 |
| 1996-11-26 | $5.75 | $6.09 | 0 |
| 1996-11-25 | $5.75 | $6.09 | 0 |
| 1996-11-22 | $5.75 | $6.09 | 0 |
| 1996-11-21 | $5.75 | $6.09 | 600 |
| 1996-11-20 | $5.75 | $6.09 | 0 |
| 1996-11-19 | $5.75 | $6.09 | 0 |
| 1996-11-18 | $5.75 | $6.09 | 0 |
| 1996-11-15 | $5.75 | $6.09 | 0 |
| 1996-11-14 | $5.75 | $6.09 | 0 |
| 1996-11-13 | $5.75 | $6.09 | 0 |
| 1996-11-12 | $5.75 | $6.09 | 0 |
| 1996-11-11 | $5.75 | $6.09 | 0 |
| 1996-11-08 | $5.75 | $6.09 | 0 |
| 1996-11-07 | $5.75 | $6.09 | 0 |
| 1996-11-06 | $5.75 | $6.09 | 0 |
| 1996-11-05 | $5.75 | $6.09 | 0 |
| 1996-11-04 | $5.75 | $6.09 | 11,400 |
| 1996-11-01 | $5.58 | $5.91 | 0 |
| 1996-10-31 | $5.58 | $5.91 | 0 |
| 1996-10-30 | $5.58 | $5.91 | 0 |
| 1996-10-29 | $5.58 | $5.91 | 0 |
| 1996-10-28 | $5.58 | $5.91 | 6,000 |
| 1996-10-25 | $5.83 | $6.18 | 1,200 |
| 1996-10-24 | $5.75 | $6.09 | 0 |
| 1996-10-23 | $5.75 | $6.09 | 0 |
| 1996-10-22 | $5.75 | $6.09 | 0 |
| 1996-10-21 | $5.75 | $6.09 | 0 |
| 1996-10-18 | $5.75 | $6.09 | 0 |
| 1996-10-17 | $5.75 | $6.09 | 0 |
| 1996-10-16 | $5.75 | $6.09 | 0 |
| 1996-10-15 | $5.75 | $6.09 | 0 |
| 1996-10-14 | $5.75 | $6.09 | 0 |
| 1996-10-11 | $5.75 | $6.09 | 0 |
| 1996-10-10 | $5.75 | $6.09 | 0 |
| 1996-10-09 | $5.75 | $6.09 | 0 |
| 1996-10-08 | $5.75 | $6.09 | 0 |
| 1996-10-07 | $5.75 | $6.09 | 0 |
| 1996-10-04 | $5.75 | $6.09 | 0 |
| 1996-10-03 | $5.75 | $6.09 | 0 |
| 1996-10-02 | $5.75 | $6.09 | 0 |
| 1996-10-01 | $5.75 | $6.09 | 3,000 |
| 1996-09-30 | $5.67 | $6.00 | 9,300 |
| 1996-09-27 | $5.58 | $5.91 | 0 |
| 1996-09-26 | $5.58 | $5.91 | 9,900 |
| 1996-09-25 | $5.58 | $5.91 | 0 |
| 1996-09-24 | $5.58 | $5.91 | 0 |
| 1996-09-23 | $5.58 | $5.91 | 0 |
| 1996-09-20 | $5.58 | $5.91 | 900 |
| 1996-09-19 | $5.71 | $6.05 | 0 |
| 1996-09-18 | $5.71 | $6.05 | 3,600 |
| 1996-09-17 | $5.92 | $6.27 | 0 |
| 1996-09-16 | $5.92 | $6.27 | 900 |
| 1996-09-13 | $5.83 | $6.18 | 0 |
| 1996-09-12 | $5.83 | $6.18 | 2,100 |
| 1996-09-11 | $5.88 | $6.22 | 1,200 |
| 1996-09-10 | $5.92 | $6.27 | 0 |
| 1996-09-09 | $5.92 | $6.27 | 0 |
| 1996-09-06 | $5.92 | $6.27 | 600 |
| 1996-09-05 | $5.92 | $6.27 | 0 |
| 1996-09-04 | $5.92 | $6.27 | 1,500 |
| 1996-09-03 | $5.58 | $5.91 | 3,300 |
| 1996-08-30 | $5.58 | $5.91 | 0 |
| 1996-08-29 | $5.58 | $5.91 | 0 |
| 1996-08-28 | $5.58 | $5.91 | 0 |
| 1996-08-27 | $5.58 | $5.91 | 600 |
| 1996-08-26 | $5.58 | $5.91 | 2,100 |
| 1996-08-23 | $5.67 | $6.00 | 0 |
| 1996-08-22 | $5.67 | $6.00 | 0 |
| 1996-08-21 | $5.67 | $6.00 | 51,900 |
| 1996-08-20 | $5.58 | $5.91 | 3,000 |
| 1996-08-19 | $6.00 | $6.35 | 0 |
| 1996-08-16 | $6.00 | $6.35 | 0 |
| 1996-08-15 | $6.00 | $6.35 | 0 |
| 1996-08-14 | $6.00 | $6.35 | 0 |
| 1996-08-13 | $6.00 | $6.35 | 0 |
| 1996-08-12 | $6.00 | $6.35 | 0 |
| 1996-08-09 | $6.00 | $6.35 | 0 |
| 1996-08-08 | $6.00 | $6.35 | 0 |
| 1996-08-07 | $6.00 | $6.35 | 0 |
| 1996-08-06 | $6.00 | $6.35 | 0 |
| 1996-08-05 | $6.00 | $6.35 | 0 |
| 1996-08-02 | $6.00 | $6.35 | 0 |
| 1996-08-01 | $6.00 | $6.35 | 0 |
| 1996-07-31 | $6.00 | $6.35 | 0 |
| 1996-07-30 | $6.00 | $6.35 | 0 |
| 1996-07-29 | $6.00 | $6.35 | 0 |
| 1996-07-26 | $6.00 | $6.35 | 600 |
| 1996-07-25 | $5.75 | $6.09 | 0 |
| 1996-07-24 | $5.75 | $6.09 | 0 |
| 1996-07-23 | $5.75 | $6.09 | 0 |
| 1996-07-22 | $5.75 | $6.09 | 0 |
| 1996-07-19 | $5.75 | $6.09 | 12,600 |
| 1996-07-18 | $5.58 | $5.91 | 19,800 |
| 1996-07-17 | $5.64 | $5.97 | 0 |
| 1996-07-16 | $5.64 | $5.97 | 13,200 |
| 1996-07-15 | $5.58 | $5.91 | 0 |
| 1996-07-12 | $5.58 | $5.91 | 0 |
| 1996-07-11 | $5.58 | $5.91 | 6,000 |
| 1996-07-10 | $5.58 | $5.91 | 3,000 |
| 1996-07-09 | $5.67 | $6.00 | 6,000 |
| 1996-07-08 | $5.67 | $6.00 | 3,600 |
| 1996-07-05 | $6.00 | $6.35 | 0 |
| 1996-07-03 | $6.00 | $6.35 | 0 |
| 1996-07-02 | $6.00 | $6.35 | 0 |
| 1996-07-01 | $6.00 | $6.35 | 0 |
| 1996-06-28 | $6.00 | $6.35 | 900 |
| 1996-06-27 | $5.92 | $6.27 | 0 |
| 1996-06-26 | $5.92 | $6.27 | 0 |
| 1996-06-25 | $5.92 | $6.27 | 300 |
| 1996-06-24 | $5.54 | $5.87 | 0 |
| 1996-06-21 | $5.54 | $5.87 | 3,000 |
| 1996-06-20 | $5.54 | $5.87 | 600 |
| 1996-06-19 | $5.67 | $6.00 | 9,000 |
| 1996-06-18 | $5.92 | $6.27 | 0 |
| 1996-06-17 | $5.92 | $6.27 | 0 |
| 1996-06-14 | $5.92 | $6.27 | 300 |
| 1996-06-13 | $5.50 | $5.82 | 3,000 |
| 1996-06-12 | $5.50 | $5.82 | 900 |
| 1996-06-11 | $5.58 | $5.91 | 0 |
| 1996-06-10 | $5.58 | $5.91 | 9,300 |
| 1996-06-07 | $5.58 | $5.91 | 0 |
| 1996-06-06 | $5.58 | $5.91 | 0 |
| 1996-06-05 | $5.58 | $5.91 | 0 |
| 1996-06-04 | $5.58 | $5.91 | 6,000 |
| 1996-06-03 | $5.50 | $5.82 | 0 |
| 1996-05-31 | $5.50 | $5.82 | 300 |
| 1996-05-30 | $5.67 | $6.00 | 0 |
| 1996-05-29 | $5.67 | $6.00 | 0 |
| 1996-05-28 | $5.67 | $6.00 | 3,000 |
| 1996-05-24 | $5.75 | $6.09 | 6,600 |
| 1996-05-23 | $5.67 | $6.00 | 0 |
| 1996-05-22 | $5.67 | $6.00 | 6,300 |
| 1996-05-21 | $5.42 | $5.74 | 2,700 |
| 1996-05-20 | $5.42 | $5.74 | 0 |
| 1996-05-17 | $5.42 | $5.74 | 3,000 |
| 1996-05-16 | $5.42 | $5.74 | 0 |
| 1996-05-15 | $5.42 | $5.74 | 3,000 |
| 1996-05-14 | $5.42 | $5.74 | 0 |
| 1996-05-13 | $5.42 | $5.74 | 0 |
| 1996-05-10 | $5.42 | $5.74 | 2,100 |
| 1996-05-09 | $5.63 | $5.96 | 0 |
| 1996-05-08 | $5.63 | $5.96 | 0 |
| 1996-05-07 | $5.63 | $5.96 | 0 |
| 1996-05-06 | $5.63 | $5.96 | 0 |
| 1996-05-03 | $5.63 | $5.96 | 12,000 |
| 1996-05-02 | $5.67 | $6.00 | 16,200 |
| 1996-05-01 | $5.42 | $5.74 | 13,200 |
| 1996-04-30 | $5.46 | $5.78 | 2,700 |
| 1996-04-29 | $5.75 | $6.09 | 0 |
| 1996-04-26 | $5.75 | $6.09 | 0 |
| 1996-04-25 | $5.75 | $6.09 | 0 |
| 1996-04-24 | $5.75 | $6.09 | 0 |
| 1996-04-23 | $5.75 | $6.09 | 0 |
| 1996-04-22 | $5.75 | $6.09 | 0 |
| 1996-04-19 | $5.75 | $6.09 | 0 |
| 1996-04-18 | $5.75 | $6.09 | 0 |
| 1996-04-17 | $5.75 | $6.09 | 0 |
| 1996-04-16 | $5.75 | $6.09 | 9,000 |
| 1996-04-15 | $5.75 | $6.09 | 7,500 |
| 1996-04-12 | $5.54 | $5.87 | 7,800 |
| 1996-04-11 | $5.83 | $6.18 | 0 |
| 1996-04-10 | $5.83 | $6.18 | 2,100 |
| 1996-04-09 | $5.46 | $5.78 | 600 |
| 1996-04-08 | $5.58 | $5.91 | 0 |
| 1996-04-04 | $5.58 | $5.91 | 150,000 |
| 1996-04-03 | $5.63 | $5.96 | 0 |
| 1996-04-02 | $5.63 | $5.96 | 0 |
| 1996-04-01 | $5.63 | $5.96 | 0 |
| 1996-03-29 | $5.63 | $5.96 | 0 |
| 1996-03-28 | $5.63 | $5.96 | 0 |
| 1996-03-27 | $5.63 | $5.96 | 49,800 |
| 1996-03-26 | $5.67 | $6.00 | 0 |
| 1996-03-25 | $5.67 | $6.00 | 0 |
| 1996-03-22 | $5.67 | $6.00 | 1,800 |
| 1996-03-21 | $5.44 | $5.76 | 12,000 |
| 1996-03-20 | $5.58 | $5.91 | 0 |
| 1996-03-19 | $5.58 | $5.91 | 0 |
| 1996-03-18 | $5.58 | $5.91 | 0 |
| 1996-03-15 | $5.58 | $5.91 | 0 |
| 1996-03-14 | $5.58 | $5.91 | 7,200 |
| 1996-03-13 | $5.42 | $5.74 | 3,000 |
| 1996-03-12 | $5.54 | $5.87 | 12,000 |
| 1996-03-11 | $5.46 | $5.75 | 300 |
| 1996-03-08 | $5.58 | $5.88 | 600 |
| 1996-03-07 | $5.46 | $5.75 | 0 |
| 1996-03-06 | $5.46 | $5.75 | 0 |
| 1996-03-05 | $5.46 | $5.75 | 0 |
| 1996-03-04 | $5.46 | $5.75 | 0 |
| 1996-03-01 | $5.46 | $5.75 | 0 |
| 1996-02-29 | $5.46 | $5.75 | 3,000 |
| 1996-02-28 | $5.63 | $5.92 | 0 |
| 1996-02-27 | $5.63 | $5.92 | 5,400 |
| 1996-02-26 | $5.54 | $5.83 | 3,900 |
| 1996-02-23 | $5.42 | $5.70 | 3,000 |
| 1996-02-22 | $5.67 | $5.96 | 0 |
| 1996-02-21 | $5.67 | $5.96 | 0 |
| 1996-02-20 | $5.67 | $5.96 | 5,400 |
| 1996-02-16 | $5.58 | $5.88 | 3,000 |
| 1996-02-15 | $5.38 | $5.66 | 0 |
| 1996-02-14 | $5.38 | $5.66 | 0 |
| 1996-02-13 | $5.38 | $5.66 | 5,400 |
| 1996-02-12 | $5.67 | $5.96 | 0 |
| 1996-02-09 | $5.67 | $5.96 | 0 |
| 1996-02-08 | $5.67 | $5.96 | 0 |
| 1996-02-07 | $5.67 | $5.96 | 300 |
| 1996-02-06 | $5.38 | $5.66 | 1,500 |
| 1996-02-05 | $5.38 | $5.66 | 3,000 |
| 1996-02-02 | $5.50 | $5.79 | 0 |
| 1996-02-01 | $5.50 | $5.79 | 0 |
| 1996-01-31 | $5.50 | $5.79 | 7,500 |
| 1996-01-30 | $5.42 | $5.70 | 0 |
| 1996-01-29 | $5.42 | $5.70 | 3,000 |
| 1996-01-26 | $5.50 | $5.79 | 0 |
| 1996-01-25 | $5.50 | $5.79 | 0 |
| 1996-01-24 | $5.50 | $5.79 | 0 |
| 1996-01-23 | $5.50 | $5.79 | 3,000 |
| 1996-01-22 | $5.50 | $5.79 | 11,100 |
| 1996-01-19 | $5.38 | $5.66 | 0 |
| 1996-01-18 | $5.38 | $5.66 | 8,400 |
| 1996-01-17 | $5.38 | $5.66 | 1,500 |
| 1996-01-16 | $5.71 | $6.01 | 1,800 |
| 1996-01-15 | $5.17 | $5.44 | 0 |
| 1996-01-12 | $5.17 | $5.44 | 0 |
| 1996-01-11 | $5.17 | $5.44 | 300 |
| 1996-01-10 | $5.29 | $5.57 | 3,000 |
| 1996-01-09 | $5.17 | $5.44 | 3,000 |
| 1996-01-08 | $5.17 | $5.44 | 0 |
| 1996-01-05 | $5.17 | $5.44 | 11,100 |
| 1996-01-04 | $5.50 | $5.79 | 300 |
| 1996-01-03 | $5.33 | $5.61 | 3,000 |
| 1996-01-02 | $5.33 | $5.61 | 0 |