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
- 1992-09-24 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 | $6.45 | $6.59 | 138,250 | — | — |
| 1996-12-30 | $6.40 | $6.54 | 48,750 | — | — |
| 1996-12-27 | $6.45 | $6.59 | 650,750 | — | — |
| 1996-12-26 | $6.43 | $6.57 | 48,000 | — | — |
| 1996-12-24 | $6.40 | $6.54 | 52,750 | — | — |
| 1996-12-23 | $6.45 | $6.59 | 162,250 | — | — |
| 1996-12-20 | $6.40 | $6.54 | 35,750 | — | — |
| 1996-12-19 | $6.40 | $6.54 | 50,250 | — | — |
| 1996-12-18 | $6.40 | $6.54 | 575,000 | — | — |
| 1996-12-17 | $6.40 | $6.54 | 301,750 | — | — |
| 1996-12-16 | $6.40 | $6.54 | 16,500 | — | — |
| 1996-12-13 | $6.50 | $6.64 | 55,250 | — | — |
| 1996-12-12 | $6.40 | $6.54 | 496,750 | — | — |
| 1996-12-11 | $6.65 | $6.79 | 57,750 | — | — |
| 1996-12-10 | $6.90 | $7.05 | 18,250 | — | — |
| 1996-12-09 | $7.05 | $7.20 | 96,750 | — | — |
| 1996-12-06 | $7.30 | $7.45 | 3,000 | — | — |
| 1996-12-05 | $7.55 | $7.71 | 104,250 | — | — |
| 1996-12-04 | $7.60 | $7.76 | 32,500 | — | — |
| 1996-12-03 | $7.60 | $7.76 | 49,500 | — | — |
| 1996-12-02 | $7.70 | $7.86 | 2,000 | — | — |
| 1996-11-29 | $7.70 | $7.86 | 53,000 | — | — |
| 1996-11-27 | $7.75 | $7.91 | 186,000 | — | — |
| 1996-11-26 | $7.80 | $7.97 | 59,500 | — | — |
| 1996-11-25 | $7.95 | $8.12 | 1,500 | — | — |
| 1996-11-22 | $7.95 | $8.12 | 29,750 | — | — |
| 1996-11-21 | $7.90 | $8.07 | 156,750 | — | — |
| 1996-11-20 | $8.20 | $8.37 | 26,000 | — | — |
| 1996-11-19 | $8.10 | $8.27 | 80,000 | — | — |
| 1996-11-18 | $8.20 | $8.37 | 84,250 | — | — |
| 1996-11-15 | $8.25 | $8.43 | 70,500 | — | — |
| 1996-11-14 | $8.38 | $8.56 | 4,500 | — | — |
| 1996-11-13 | $8.35 | $8.53 | 11,250 | — | — |
| 1996-11-12 | $8.40 | $8.58 | 52,000 | — | — |
| 1996-11-11 | $8.30 | $8.48 | 55,000 | — | — |
| 1996-11-08 | $8.35 | $8.53 | 102,500 | — | — |
| 1996-11-07 | $8.35 | $8.53 | 2,000 | — | — |
| 1996-11-06 | $8.35 | $8.53 | 17,000 | — | — |
| 1996-11-05 | $8.35 | $8.53 | 124,750 | — | — |
| 1996-11-04 | $8.25 | $8.43 | 165,000 | — | — |
| 1996-11-01 | $8.20 | $8.37 | 167,250 | — | — |
| 1996-10-31 | $8.10 | $8.27 | 62,000 | — | — |
| 1996-10-30 | $8.05 | $8.22 | 251,250 | — | — |
| 1996-10-29 | $8.15 | $8.32 | 35,250 | — | — |
| 1996-10-28 | $8.20 | $8.37 | 44,750 | — | — |
| 1996-10-25 | $8.30 | $8.48 | 6,250 | — | — |
| 1996-10-24 | $8.30 | $8.48 | 1,000 | — | — |
| 1996-10-23 | $8.15 | $8.32 | 6,500 | — | — |
| 1996-10-22 | $8.30 | $8.48 | 104,000 | — | — |
| 1996-10-21 | $8.25 | $8.43 | 63,000 | — | — |
| 1996-10-18 | $8.45 | $8.63 | 6,000 | — | — |
| 1996-10-17 | $8.40 | $8.58 | 22,250 | — | — |
| 1996-10-16 | $8.55 | $8.73 | 125,750 | — | — |
| 1996-10-15 | $8.60 | $8.78 | 85,500 | — | — |
| 1996-10-14 | $8.55 | $8.73 | 27,250 | — | — |
| 1996-10-11 | $8.55 | $8.73 | 167,250 | — | — |
| 1996-10-10 | $8.55 | $8.73 | 125,000 | — | — |
| 1996-10-09 | $8.65 | $8.83 | 60,000 | — | — |
| 1996-10-08 | $8.70 | $8.88 | 31,000 | — | — |
| 1996-10-07 | $8.60 | $8.78 | 36,250 | — | — |
| 1996-10-04 | $8.55 | $8.73 | 72,500 | — | — |
| 1996-10-03 | $8.50 | $8.68 | 81,250 | — | — |
| 1996-10-02 | $8.41 | $8.58 | 66,000 | — | — |
| 1996-10-01 | $8.36 | $8.53 | 154,750 | — | — |
| 1996-09-30 | $8.38 | $8.56 | 565,250 | — | — |
| 1996-09-27 | $8.35 | $8.53 | 33,750 | — | — |
| 1996-09-26 | $8.40 | $8.58 | 130,500 | — | — |
| 1996-09-25 | $8.35 | $8.53 | 14,250 | — | — |
| 1996-09-24 | $8.30 | $8.48 | 87,500 | — | — |
| 1996-09-23 | $8.25 | $8.43 | 246,750 | — | — |
| 1996-09-20 | $8.30 | $8.48 | 27,500 | — | — |
| 1996-09-19 | $8.30 | $8.48 | 43,250 | — | — |
| 1996-09-18 | $8.15 | $8.32 | 24,500 | — | — |
| 1996-09-17 | $8.20 | $8.37 | 68,750 | — | — |
| 1996-09-16 | $8.25 | $8.43 | 1,500 | — | — |
| 1996-09-13 | $8.15 | $8.32 | 98,750 | — | — |
| 1996-09-12 | $8.25 | $8.43 | 69,750 | — | — |
| 1996-09-11 | $8.18 | $8.35 | 16,500 | — | — |
| 1996-09-10 | $8.20 | $8.37 | 47,500 | — | — |
| 1996-09-09 | $8.15 | $8.32 | 123,000 | — | — |
| 1996-09-06 | $8.00 | $8.17 | 41,500 | — | — |
| 1996-09-05 | $8.05 | $8.22 | 1,000 | — | — |
| 1996-09-04 | $7.98 | $8.14 | 45,500 | — | — |
| 1996-09-03 | $7.95 | $8.12 | 7,750 | — | — |
| 1996-08-30 | $8.06 | $8.23 | 159,000 | — | — |
| 1996-08-29 | $8.10 | $8.27 | 78,250 | — | — |
| 1996-08-28 | $8.05 | $8.22 | 245,750 | — | — |
| 1996-08-27 | $7.75 | $7.91 | 75,750 | — | — |
| 1996-08-26 | $7.50 | $7.66 | 135,750 | — | — |
| 1996-08-23 | $7.90 | $8.07 | 79,500 | — | — |
| 1996-08-22 | $8.10 | $8.27 | 110,500 | — | — |
| 1996-08-21 | $8.15 | $8.32 | 68,500 | — | — |
| 1996-08-20 | $8.35 | $8.53 | 750 | — | — |
| 1996-08-19 | $8.35 | $8.53 | 8,000 | — | — |
| 1996-08-16 | $8.30 | $8.48 | 99,500 | — | — |
| 1996-08-15 | $8.55 | $8.73 | 1,250 | — | — |
| 1996-08-14 | $8.50 | $8.68 | 73,500 | — | — |
| 1996-08-13 | $8.50 | $8.68 | 10,250 | — | — |
| 1996-08-12 | $8.60 | $8.78 | 2,500 | — | — |
| 1996-08-09 | $8.60 | $8.78 | 57,750 | — | — |
| 1996-08-08 | $8.65 | $8.83 | 106,250 | — | — |
| 1996-08-07 | $9.00 | $9.19 | 5,750 | — | — |
| 1996-08-06 | $9.05 | $9.24 | 235,000 | — | — |
| 1996-08-05 | $9.35 | $9.55 | 37,500 | — | — |
| 1996-08-02 | $9.40 | $9.60 | 123,750 | — | — |
| 1996-08-01 | $9.45 | $9.65 | 108,500 | — | — |
| 1996-07-31 | $9.55 | $9.75 | 75,000 | — | — |
| 1996-07-30 | $9.50 | $9.70 | 48,000 | — | — |
| 1996-07-29 | $9.60 | $9.80 | 1,000 | — | — |
| 1996-07-26 | $9.60 | $9.80 | 41,500 | — | — |
| 1996-07-25 | $9.55 | $9.75 | 19,250 | — | — |
| 1996-07-24 | $9.43 | $9.63 | 244,000 | — | — |
| 1996-07-23 | $9.70 | $9.91 | 155,250 | — | — |
| 1996-07-22 | $9.70 | $9.91 | 12,750 | — | — |
| 1996-07-19 | $9.81 | $10.01 | 42,750 | — | — |
| 1996-07-18 | $9.76 | $9.96 | 61,750 | — | — |
| 1996-07-17 | $9.80 | $10.01 | 15,000 | — | — |
| 1996-07-16 | $9.71 | $9.91 | 142,000 | — | — |
| 1996-07-15 | $9.79 | $10.00 | 65,000 | — | — |
| 1996-07-12 | $10.10 | $10.31 | 29,000 | — | — |
| 1996-07-11 | $10.15 | $10.37 | 94,750 | — | — |
| 1996-07-10 | $10.50 | $10.72 | 450,250 | — | — |
| 1996-07-09 | $10.26 | $10.47 | 548,000 | — | — |
| 1996-07-08 | $9.70 | $9.91 | 30,500 | — | — |
| 1996-07-05 | $9.55 | $9.75 | 16,500 | — | — |
| 1996-07-03 | $9.65 | $9.85 | 84,750 | — | — |
| 1996-07-02 | $9.65 | $9.85 | 214,750 | — | — |
| 1996-07-01 | $9.45 | $9.65 | 34,750 | — | — |
| 1996-06-28 | $9.40 | $9.60 | 34,250 | — | — |
| 1996-06-27 | $9.40 | $9.60 | 6,000 | — | — |
| 1996-06-26 | $9.40 | $9.60 | 93,750 | — | — |
| 1996-06-25 | $9.35 | $9.55 | 2,750 | — | — |
| 1996-06-24 | $9.30 | $9.50 | 15,000 | — | — |
| 1996-06-21 | $9.20 | $9.40 | 2,750 | — | — |
| 1996-06-20 | $9.30 | $9.50 | 46,500 | — | — |
| 1996-06-19 | $9.40 | $9.60 | 15,500 | — | — |
| 1996-06-18 | $9.40 | $9.60 | 10,250 | — | — |
| 1996-06-17 | $9.35 | $9.55 | 168,000 | — | — |
| 1996-06-14 | $9.35 | $9.55 | 45,250 | — | — |
| 1996-06-13 | $9.30 | $9.50 | 543,000 | — | — |
| 1996-06-12 | $9.10 | $9.29 | 466,500 | — | — |
| 1996-06-11 | $9.00 | $9.19 | 303,000 | — | — |
| 1996-06-10 | $9.00 | $9.19 | 401,500 | — | — |
| 1996-06-07 | $9.00 | $9.19 | 187,250 | — | — |
| 1996-06-06 | $8.95 | $9.14 | 39,500 | — | — |
| 1996-06-05 | $9.00 | $9.19 | 38,500 | — | — |
| 1996-06-04 | $9.05 | $9.24 | 142,500 | — | — |
| 1996-06-03 | $9.15 | $9.34 | 498,500 | — | — |
| 1996-05-31 | $9.11 | $9.30 | 423,750 | — | — |
| 1996-05-30 | $9.00 | $9.19 | 47,000 | — | — |
| 1996-05-29 | $9.05 | $9.24 | 107,500 | — | — |
| 1996-05-28 | $9.05 | $9.24 | 32,500 | — | — |
| 1996-05-24 | $9.05 | $9.24 | 750 | — | — |
| 1996-05-23 | $9.08 | $9.27 | 16,250 | — | — |
| 1996-05-22 | $9.10 | $9.29 | 89,000 | — | — |
| 1996-05-21 | $9.00 | $9.19 | 32,500 | — | — |
| 1996-05-20 | $9.10 | $9.29 | 70,000 | — | — |
| 1996-05-17 | $9.10 | $9.29 | 7,750 | — | — |
| 1996-05-16 | $9.00 | $9.19 | 3,750 | — | — |
| 1996-05-15 | $9.00 | $9.19 | 38,500 | — | — |
| 1996-05-14 | $9.10 | $9.29 | 2,250 | — | — |
| 1996-05-13 | $9.05 | $9.24 | 3,000 | — | — |
| 1996-05-10 | $9.05 | $9.24 | 98,500 | — | — |
| 1996-05-09 | $8.95 | $9.14 | 79,500 | — | — |
| 1996-05-08 | $8.95 | $9.14 | 248,000 | — | — |
| 1996-05-07 | $8.65 | $8.83 | 225,250 | — | — |
| 1996-05-06 | $8.50 | $8.65 | 33,500 | — | — |
| 1996-05-03 | $8.56 | $8.71 | 128,000 | — | — |
| 1996-05-02 | $8.50 | $8.65 | 123,000 | — | — |
| 1996-05-01 | $8.55 | $8.70 | 2,000 | — | — |
| 1996-04-30 | $8.50 | $8.65 | 51,250 | — | — |
| 1996-04-29 | $8.50 | $8.65 | 52,000 | — | — |
| 1996-04-26 | $8.50 | $8.65 | 26,250 | — | — |
| 1996-04-25 | $8.50 | $8.65 | 85,250 | — | — |
| 1996-04-24 | $8.45 | $8.60 | 1,250 | — | — |
| 1996-04-23 | $8.55 | $8.70 | 148,750 | — | — |
| 1996-04-22 | $8.55 | $8.70 | 144,000 | — | — |
| 1996-04-19 | $8.55 | $8.70 | 52,750 | — | — |
| 1996-04-18 | $8.45 | $8.60 | 135,000 | — | — |
| 1996-04-17 | $8.55 | $8.70 | 8,750 | — | — |
| 1996-04-16 | $8.45 | $8.60 | 49,500 | — | — |
| 1996-04-15 | $8.50 | $8.65 | 6,250 | — | — |
| 1996-04-12 | $8.45 | $8.60 | 10,000 | — | — |
| 1996-04-11 | $8.40 | $8.55 | 1,000 | — | — |
| 1996-04-10 | $8.50 | $8.65 | 29,750 | — | — |
| 1996-04-09 | $8.45 | $8.60 | 27,000 | — | — |
| 1996-04-08 | $8.50 | $8.65 | 7,000 | — | — |
| 1996-04-04 | $8.60 | $8.75 | 31,750 | — | — |
| 1996-04-03 | $8.60 | $8.75 | 12,250 | — | — |
| 1996-04-02 | $8.65 | $8.80 | 66,000 | — | — |
| 1996-04-01 | $8.65 | $8.80 | 30,000 | — | — |
| 1996-03-29 | $8.50 | $8.65 | 11,000 | — | — |
| 1996-03-28 | $8.55 | $8.70 | 17,750 | — | — |
| 1996-03-27 | $8.50 | $8.65 | 17,500 | — | — |
| 1996-03-26 | $8.60 | $8.75 | 29,000 | — | — |
| 1996-03-25 | $8.58 | $8.73 | 53,250 | — | — |
| 1996-03-22 | $8.58 | $8.73 | 186,500 | — | — |
| 1996-03-21 | $8.51 | $8.65 | 188,750 | — | — |
| 1996-03-20 | $8.45 | $8.60 | 1,750 | — | — |
| 1996-03-19 | $8.45 | $8.60 | 8,500 | — | — |
| 1996-03-18 | $8.45 | $8.60 | 21,750 | — | — |
| 1996-03-15 | $8.45 | $8.60 | 244,750 | — | — |
| 1996-03-14 | $8.45 | $8.60 | 140,750 | — | — |
| 1996-03-13 | $8.40 | $8.55 | 30,500 | — | — |
| 1996-03-12 | $8.25 | $8.39 | 7,500 | — | — |
| 1996-03-11 | $8.35 | $8.49 | 6,250 | — | — |
| 1996-03-08 | $8.35 | $8.49 | 21,250 | — | — |
| 1996-03-07 | $8.35 | $8.49 | 2,000 | — | — |
| 1996-03-06 | $8.40 | $8.55 | 37,500 | — | — |
| 1996-03-05 | $8.40 | $8.55 | 274,000 | — | — |
| 1996-03-04 | $8.40 | $8.55 | 25,750 | — | — |
| 1996-03-01 | $8.40 | $8.55 | 16,250 | — | — |
| 1996-02-29 | $8.30 | $8.44 | 133,500 | — | — |
| 1996-02-28 | $8.40 | $8.55 | 14,250 | — | — |
| 1996-02-27 | $8.40 | $8.55 | 103,500 | — | — |
| 1996-02-26 | $8.30 | $8.44 | 14,500 | — | — |
| 1996-02-23 | $8.40 | $8.55 | 31,250 | — | — |
| 1996-02-22 | $8.35 | $8.49 | 36,250 | — | — |
| 1996-02-21 | $8.35 | $8.49 | 80,750 | — | — |
| 1996-02-20 | $8.30 | $8.44 | 77,250 | — | — |
| 1996-02-16 | $8.35 | $8.49 | 6,750 | — | — |
| 1996-02-15 | $8.30 | $8.44 | 7,750 | — | — |
| 1996-02-14 | $8.35 | $8.49 | 17,500 | — | — |
| 1996-02-13 | $8.35 | $8.49 | 7,250 | — | — |
| 1996-02-12 | $8.40 | $8.55 | 3,250 | — | — |
| 1996-02-09 | $8.45 | $8.60 | 2,500 | — | — |
| 1996-02-08 | $8.45 | $8.60 | 88,250 | — | — |
| 1996-02-07 | $8.45 | $8.60 | 164,250 | — | — |
| 1996-02-06 | $8.40 | $8.55 | 322,750 | — | — |
| 1996-02-05 | $8.35 | $8.49 | 142,750 | — | — |
| 1996-02-02 | $8.25 | $8.39 | 100,250 | — | — |
| 1996-02-01 | $8.13 | $8.27 | 33,750 | — | — |
| 1996-01-31 | $8.05 | $8.19 | 157,250 | — | — |
| 1996-01-30 | $7.95 | $8.09 | 32,250 | — | — |
| 1996-01-29 | $7.95 | $8.09 | 39,750 | — | — |
| 1996-01-26 | $7.90 | $8.04 | 130,500 | — | — |
| 1996-01-25 | $8.10 | $8.24 | 107,500 | — | — |
| 1996-01-24 | $8.25 | $8.39 | 158,250 | — | — |
| 1996-01-23 | $8.25 | $8.39 | 45,000 | — | — |
| 1996-01-22 | $8.40 | $8.55 | 43,000 | — | — |
| 1996-01-19 | $8.45 | $8.60 | 356,000 | — | — |
| 1996-01-18 | $8.65 | $8.80 | 39,000 | — | — |
| 1996-01-17 | $8.65 | $8.80 | 170,000 | — | — |
| 1996-01-16 | $8.80 | $8.95 | 76,000 | — | — |
| 1996-01-15 | $8.85 | $9.00 | 71,500 | — | — |
| 1996-01-12 | $9.00 | $9.16 | 15,500 | — | — |
| 1996-01-11 | $8.90 | $9.05 | 109,000 | — | — |
| 1996-01-10 | $8.85 | $9.00 | 61,000 | — | — |
| 1996-01-09 | $9.10 | $9.26 | 140,750 | — | — |
| 1996-01-08 | $9.35 | $9.51 | 36,750 | — | — |
| 1996-01-05 | $9.20 | $9.36 | 78,750 | — | — |
| 1996-01-04 | $9.30 | $9.46 | 127,750 | — | — |
| 1996-01-03 | $9.50 | $9.66 | 117,250 | — | — |
| 1996-01-02 | $9.40 | $9.56 | 125,250 | — | — |