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
- 1992-06-16 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 | $7.37 | $7.37 | 4,192 | — | — |
| 1996-12-30 | $7.14 | $7.14 | 11,913 | — | — |
| 1996-12-27 | $7.37 | $7.37 | 15,002 | — | — |
| 1996-12-26 | $7.25 | $7.25 | 62,654 | — | — |
| 1996-12-24 | $7.25 | $7.25 | 28,900 | — | — |
| 1996-12-23 | $6.97 | $6.97 | 18,973 | — | — |
| 1996-12-20 | $6.91 | $6.91 | 9,045 | — | — |
| 1996-12-19 | $6.91 | $6.91 | 12,796 | — | — |
| 1996-12-18 | $6.74 | $6.74 | 39,269 | — | — |
| 1996-12-17 | $6.80 | $6.80 | 21,400 | — | — |
| 1996-12-16 | $6.69 | $6.69 | 27,136 | — | — |
| 1996-12-13 | $6.69 | $6.69 | 7,280 | — | — |
| 1996-12-12 | $6.74 | $6.74 | 36,181 | — | — |
| 1996-12-11 | $7.03 | $7.03 | 11,913 | — | — |
| 1996-12-10 | $6.80 | $6.80 | 89,349 | — | — |
| 1996-12-09 | $6.91 | $6.91 | 36,181 | — | — |
| 1996-12-06 | $6.74 | $6.74 | 33,533 | — | — |
| 1996-12-05 | $6.80 | $6.80 | 115,823 | — | — |
| 1996-12-04 | $6.86 | $6.86 | 72,582 | — | — |
| 1996-12-03 | $7.08 | $7.08 | 95,085 | — | — |
| 1996-12-02 | $7.14 | $7.14 | 26,253 | — | — |
| 1996-11-29 | $7.14 | $7.14 | 17,208 | — | — |
| 1996-11-27 | $7.25 | $7.25 | 17,429 | — | — |
| 1996-11-26 | $7.25 | $7.25 | 30,224 | — | — |
| 1996-11-25 | $7.14 | $7.14 | 65,302 | — | — |
| 1996-11-22 | $7.08 | $7.08 | 52,286 | — | — |
| 1996-11-21 | $7.03 | $7.03 | 154,871 | — | — |
| 1996-11-20 | $7.03 | $7.03 | 31,107 | — | — |
| 1996-11-19 | $7.03 | $7.03 | 79,862 | — | — |
| 1996-11-18 | $7.14 | $7.14 | 244,441 | — | — |
| 1996-11-15 | $7.08 | $7.08 | 151,562 | — | — |
| 1996-11-14 | $7.08 | $7.08 | 50,300 | — | — |
| 1996-11-13 | $7.03 | $7.03 | 145,826 | — | — |
| 1996-11-12 | $7.03 | $7.03 | 579,554 | — | — |
| 1996-11-11 | $7.25 | $7.25 | 17,649 | — | — |
| 1996-11-08 | $7.48 | $7.48 | 75,009 | — | — |
| 1996-11-07 | $7.25 | $7.25 | 33,975 | — | — |
| 1996-11-06 | $7.03 | $7.03 | 56,698 | — | — |
| 1996-11-05 | $6.91 | $6.91 | 37,284 | — | — |
| 1996-11-04 | $6.91 | $6.91 | 6,618 | — | — |
| 1996-11-01 | $7.03 | $7.03 | 5,295 | — | — |
| 1996-10-31 | $6.91 | $6.91 | 2,647 | — | — |
| 1996-10-30 | $6.91 | $6.91 | 2,868 | — | — |
| 1996-10-29 | $7.03 | $7.03 | 3,971 | — | — |
| 1996-10-28 | $6.80 | $6.80 | 21,400 | — | — |
| 1996-10-25 | $6.80 | $6.80 | 10,148 | — | — |
| 1996-10-24 | $7.03 | $7.03 | 2,868 | — | — |
| 1996-10-23 | $6.74 | $6.74 | 5,736 | — | — |
| 1996-10-22 | $6.91 | $6.91 | 9,045 | — | — |
| 1996-10-21 | $7.03 | $7.03 | 9,707 | — | — |
| 1996-10-18 | $7.14 | $7.14 | 26,474 | — | — |
| 1996-10-17 | $7.25 | $7.25 | 13,237 | — | — |
| 1996-10-16 | $7.14 | $7.14 | 25,591 | — | — |
| 1996-10-15 | $7.25 | $7.25 | 49,418 | — | — |
| 1996-10-14 | $7.25 | $7.25 | 882 | — | — |
| 1996-10-11 | $7.14 | $7.14 | 14,561 | — | — |
| 1996-10-10 | $7.03 | $7.03 | 13,237 | — | — |
| 1996-10-09 | $7.25 | $7.25 | 7,060 | — | — |
| 1996-10-08 | $7.14 | $7.14 | 5,957 | — | — |
| 1996-10-07 | $7.25 | $7.25 | 7,942 | — | — |
| 1996-10-04 | $7.03 | $7.03 | 8,604 | — | — |
| 1996-10-03 | $7.20 | $7.20 | 24,268 | — | — |
| 1996-10-02 | $7.14 | $7.14 | 17,208 | — | — |
| 1996-10-01 | $6.80 | $6.80 | 4,412 | — | — |
| 1996-09-30 | $6.80 | $6.80 | 32,651 | — | — |
| 1996-09-27 | $6.91 | $6.91 | 10,589 | — | — |
| 1996-09-26 | $6.80 | $6.80 | 1,765 | — | — |
| 1996-09-25 | $7.14 | $7.14 | 3,089 | — | — |
| 1996-09-24 | $6.80 | $6.80 | 6,618 | — | — |
| 1996-09-23 | $6.80 | $6.80 | 5,515 | — | — |
| 1996-09-20 | $7.14 | $7.14 | 5,736 | — | — |
| 1996-09-19 | $7.14 | $7.14 | 19,193 | — | — |
| 1996-09-18 | $6.91 | $6.91 | 9,707 | — | — |
| 1996-09-17 | $7.14 | $7.14 | 5,295 | — | — |
| 1996-09-16 | $7.14 | $7.14 | 2,427 | — | — |
| 1996-09-13 | $7.14 | $7.14 | 5,957 | — | — |
| 1996-09-12 | $6.97 | $6.97 | 5,074 | — | — |
| 1996-09-11 | $6.91 | $6.91 | 5,736 | — | — |
| 1996-09-10 | $6.91 | $6.91 | 5,515 | — | — |
| 1996-09-09 | $6.91 | $6.91 | 7,280 | — | — |
| 1996-09-06 | $7.25 | $7.25 | 41,917 | — | — |
| 1996-09-05 | $7.03 | $7.03 | 22,723 | — | — |
| 1996-09-04 | $6.91 | $6.91 | 1,986 | — | — |
| 1996-09-03 | $6.91 | $6.91 | 6,398 | — | — |
| 1996-08-30 | $7.03 | $7.03 | 3,971 | — | — |
| 1996-08-29 | $7.25 | $7.25 | 7,501 | — | — |
| 1996-08-28 | $6.91 | $6.91 | 1,986 | — | — |
| 1996-08-27 | $7.08 | $7.08 | 4,412 | — | — |
| 1996-08-26 | $6.91 | $6.91 | 662 | — | — |
| 1996-08-23 | $7.14 | $7.14 | 0 | — | — |
| 1996-08-22 | $7.14 | $7.14 | 18,532 | — | — |
| 1996-08-21 | $7.25 | $7.25 | 7,722 | — | — |
| 1996-08-20 | $7.25 | $7.25 | 23,606 | — | — |
| 1996-08-19 | $7.25 | $7.25 | 36,843 | — | — |
| 1996-08-16 | $6.91 | $6.91 | 26,915 | — | — |
| 1996-08-15 | $6.97 | $6.97 | 7,280 | — | — |
| 1996-08-14 | $7.14 | $7.14 | 10,810 | — | — |
| 1996-08-13 | $7.25 | $7.25 | 8,163 | — | — |
| 1996-08-12 | $7.25 | $7.25 | 8,163 | — | — |
| 1996-08-09 | $7.25 | $7.25 | 4,854 | — | — |
| 1996-08-08 | $7.20 | $7.20 | 1,103 | — | — |
| 1996-08-07 | $7.03 | $7.03 | 4,192 | — | — |
| 1996-08-06 | $6.91 | $6.91 | 1,103 | — | — |
| 1996-08-05 | $6.91 | $6.91 | 0 | — | — |
| 1996-08-02 | $6.91 | $6.91 | 2,206 | — | — |
| 1996-08-01 | $6.91 | $6.91 | 9,045 | — | — |
| 1996-07-31 | $7.14 | $7.14 | 7,280 | — | — |
| 1996-07-30 | $7.03 | $7.03 | 36,843 | — | — |
| 1996-07-29 | $7.14 | $7.14 | 1,765 | — | — |
| 1996-07-26 | $6.80 | $6.80 | 6,398 | — | — |
| 1996-07-25 | $6.80 | $6.80 | 3,530 | — | — |
| 1996-07-24 | $6.80 | $6.80 | 20,738 | — | — |
| 1996-07-23 | $7.25 | $7.25 | 1,324 | — | — |
| 1996-07-22 | $7.25 | $7.25 | 13,237 | — | — |
| 1996-07-19 | $7.25 | $7.25 | 10,589 | — | — |
| 1996-07-18 | $7.14 | $7.14 | 46,991 | — | — |
| 1996-07-17 | $7.03 | $7.03 | 66,626 | — | — |
| 1996-07-16 | $6.46 | $6.46 | 18,311 | — | — |
| 1996-07-15 | $6.69 | $6.69 | 17,870 | — | — |
| 1996-07-12 | $6.69 | $6.69 | 13,899 | — | — |
| 1996-07-11 | $6.69 | $6.69 | 5,957 | — | — |
| 1996-07-10 | $6.69 | $6.69 | 9,266 | — | — |
| 1996-07-09 | $7.03 | $7.03 | 2,206 | — | — |
| 1996-07-08 | $7.03 | $7.03 | 10,369 | — | — |
| 1996-07-05 | $6.86 | $6.86 | 0 | — | — |
| 1996-07-03 | $6.86 | $6.86 | 10,369 | — | — |
| 1996-07-02 | $7.03 | $7.03 | 4,412 | — | — |
| 1996-07-01 | $7.03 | $7.03 | 1,765 | — | — |
| 1996-06-28 | $7.03 | $7.03 | 11,913 | — | — |
| 1996-06-27 | $6.69 | $6.69 | 3,309 | — | — |
| 1996-06-26 | $6.91 | $6.91 | 5,515 | — | — |
| 1996-06-25 | $6.80 | $6.80 | 0 | — | — |
| 1996-06-24 | $6.80 | $6.80 | 12,796 | — | — |
| 1996-06-21 | $6.91 | $6.91 | 6,839 | — | — |
| 1996-06-20 | $6.80 | $6.80 | 39,269 | — | — |
| 1996-06-19 | $6.86 | $6.86 | 17,208 | — | — |
| 1996-06-18 | $7.03 | $7.03 | 3,530 | — | — |
| 1996-06-17 | $6.91 | $6.91 | 16,325 | — | — |
| 1996-06-14 | $6.91 | $6.91 | 17,429 | — | — |
| 1996-06-13 | $6.91 | $6.91 | 17,870 | — | — |
| 1996-06-12 | $6.91 | $6.91 | 16,546 | — | — |
| 1996-06-11 | $6.91 | $6.91 | 20,297 | — | — |
| 1996-06-10 | $7.14 | $7.14 | 10,589 | — | — |
| 1996-06-07 | $7.03 | $7.03 | 27,577 | — | — |
| 1996-06-06 | $7.37 | $7.37 | 4,192 | — | — |
| 1996-06-05 | $7.31 | $7.31 | 11,031 | — | — |
| 1996-06-04 | $7.37 | $7.37 | 16,767 | — | — |
| 1996-06-03 | $7.14 | $7.14 | 8,163 | — | — |
| 1996-05-31 | $7.20 | $7.20 | 28,239 | — | — |
| 1996-05-30 | $7.25 | $7.25 | 3,971 | — | — |
| 1996-05-29 | $7.03 | $7.03 | 2,206 | — | — |
| 1996-05-28 | $7.03 | $7.03 | 19,855 | — | — |
| 1996-05-24 | $7.14 | $7.14 | 28,239 | — | — |
| 1996-05-23 | $7.37 | $7.37 | 23,385 | — | — |
| 1996-05-22 | $7.25 | $7.25 | 15,664 | — | — |
| 1996-05-21 | $7.03 | $7.03 | 15,002 | — | — |
| 1996-05-20 | $7.14 | $7.14 | 49,859 | — | — |
| 1996-05-17 | $7.14 | $7.14 | 1,103 | — | — |
| 1996-05-16 | $7.03 | $7.03 | 19,414 | — | — |
| 1996-05-15 | $7.03 | $7.03 | 60,669 | — | — |
| 1996-05-14 | $7.08 | $7.08 | 5,074 | — | — |
| 1996-05-13 | $7.03 | $7.03 | 16,325 | — | — |
| 1996-05-10 | $6.97 | $6.97 | 46,770 | — | — |
| 1996-05-09 | $6.69 | $6.69 | 13,016 | — | — |
| 1996-05-08 | $6.80 | $6.80 | 9,045 | — | — |
| 1996-05-07 | $6.69 | $6.69 | 32,872 | — | — |
| 1996-05-06 | $6.66 | $6.66 | 7,060 | — | — |
| 1996-05-03 | $6.69 | $6.69 | 14,130 | — | — |
| 1996-05-02 | $6.80 | $6.80 | 18,068 | — | — |
| 1996-05-01 | $6.80 | $6.80 | 27,566 | — | — |
| 1996-04-30 | $6.80 | $6.80 | 237,205 | — | — |
| 1996-04-29 | $6.26 | $6.26 | 38,685 | — | — |
| 1996-04-26 | $6.15 | $6.15 | 13,204 | — | — |
| 1996-04-25 | $6.15 | $6.15 | 116,054 | — | — |
| 1996-04-24 | $5.69 | $5.69 | 29,187 | — | — |
| 1996-04-23 | $5.67 | $5.67 | 5,096 | — | — |
| 1996-04-22 | $5.83 | $5.83 | 6,023 | — | — |
| 1996-04-19 | $5.67 | $5.67 | 695 | — | — |
| 1996-04-18 | $5.61 | $5.61 | 927 | — | — |
| 1996-04-17 | $5.72 | $5.72 | 34,283 | — | — |
| 1996-04-16 | $5.77 | $5.77 | 18,300 | — | — |
| 1996-04-15 | $5.83 | $5.83 | 23,859 | — | — |
| 1996-04-12 | $5.83 | $5.83 | 3,011 | — | — |
| 1996-04-11 | $5.61 | $5.61 | 4,170 | — | — |
| 1996-04-10 | $5.83 | $5.83 | 8,571 | — | — |
| 1996-04-09 | $5.61 | $5.61 | 11,582 | — | — |
| 1996-04-08 | $5.61 | $5.61 | 32,199 | — | — |
| 1996-04-04 | $5.61 | $5.61 | 1,158 | — | — |
| 1996-04-03 | $5.61 | $5.61 | 5,328 | — | — |
| 1996-04-02 | $5.61 | $5.61 | 3,243 | — | — |
| 1996-04-01 | $5.72 | $5.72 | 8,571 | — | — |
| 1996-03-29 | $5.88 | $5.88 | 12,277 | — | — |
| 1996-03-28 | $5.72 | $5.72 | 6,023 | — | — |
| 1996-03-27 | $5.61 | $5.61 | 7,413 | — | — |
| 1996-03-26 | $5.77 | $5.77 | 61,386 | — | — |
| 1996-03-25 | $5.72 | $5.72 | 5,096 | — | — |
| 1996-03-22 | $5.72 | $5.72 | 5,559 | — | — |
| 1996-03-21 | $5.72 | $5.72 | 463 | — | — |
| 1996-03-20 | $5.99 | $5.99 | 4,633 | — | — |
| 1996-03-19 | $5.72 | $5.72 | 4,401 | — | — |
| 1996-03-18 | $5.99 | $5.99 | 5,328 | — | — |
| 1996-03-15 | $5.99 | $5.99 | 1,390 | — | — |
| 1996-03-14 | $5.67 | $5.67 | 6,023 | — | — |
| 1996-03-13 | $5.99 | $5.99 | 3,475 | — | — |
| 1996-03-12 | $5.67 | $5.67 | 5,559 | — | — |
| 1996-03-11 | $5.99 | $5.99 | 29,187 | — | — |
| 1996-03-08 | $5.99 | $5.99 | 17,373 | — | — |
| 1996-03-07 | $6.04 | $6.04 | 5,791 | — | — |
| 1996-03-06 | $6.15 | $6.15 | 5,791 | — | — |
| 1996-03-05 | $6.10 | $6.10 | 18,068 | — | — |
| 1996-03-04 | $5.94 | $5.94 | 8,571 | — | — |
| 1996-03-01 | $6.10 | $6.10 | 33,589 | — | — |
| 1996-02-29 | $6.15 | $6.15 | 6,949 | — | — |
| 1996-02-28 | $5.99 | $5.99 | 2,316 | — | — |
| 1996-02-27 | $6.04 | $6.04 | 22,933 | — | — |
| 1996-02-26 | $6.10 | $6.10 | 4,170 | — | — |
| 1996-02-23 | $6.21 | $6.21 | 24,554 | — | — |
| 1996-02-22 | $6.10 | $6.10 | 19,458 | — | — |
| 1996-02-21 | $6.04 | $6.04 | 3,011 | — | — |
| 1996-02-20 | $5.83 | $5.83 | 6,023 | — | — |
| 1996-02-16 | $5.99 | $5.99 | 1,390 | — | — |
| 1996-02-15 | $6.04 | $6.04 | 6,949 | — | — |
| 1996-02-14 | $5.94 | $5.94 | 6,718 | — | — |
| 1996-02-13 | $6.04 | $6.04 | 4,401 | — | — |
| 1996-02-12 | $6.04 | $6.04 | 12,509 | — | — |
| 1996-02-09 | $5.94 | $5.94 | 3,011 | — | — |
| 1996-02-08 | $6.04 | $6.04 | 7,644 | — | — |
| 1996-02-07 | $6.15 | $6.15 | 36,832 | — | — |
| 1996-02-06 | $6.26 | $6.26 | 54,668 | — | — |
| 1996-02-05 | $6.37 | $6.37 | 37,527 | — | — |
| 1996-02-02 | $6.26 | $6.26 | 96,828 | — | — |
| 1996-02-01 | $5.99 | $5.99 | 8,339 | — | — |
| 1996-01-31 | $5.99 | $5.99 | 19,921 | — | — |
| 1996-01-30 | $5.77 | $5.77 | 12,046 | — | — |
| 1996-01-29 | $5.77 | $5.77 | 14,130 | — | — |
| 1996-01-26 | $5.67 | $5.67 | 26,408 | — | — |
| 1996-01-25 | $5.83 | $5.83 | 23,165 | — | — |
| 1996-01-24 | $5.72 | $5.72 | 23,165 | — | — |
| 1996-01-23 | $5.72 | $5.72 | 4,633 | — | — |
| 1996-01-22 | $5.61 | $5.61 | 10,192 | — | — |
| 1996-01-19 | $5.56 | $5.56 | 76,443 | — | — |
| 1996-01-18 | $5.56 | $5.56 | 10,656 | — | — |
| 1996-01-17 | $5.67 | $5.67 | 59,764 | — | — |
| 1996-01-16 | $5.56 | $5.56 | 25,944 | — | — |
| 1996-01-15 | $5.50 | $5.50 | 22,238 | — | — |
| 1996-01-12 | $5.23 | $5.23 | 25,944 | — | — |
| 1996-01-11 | $5.34 | $5.34 | 7,876 | — | — |
| 1996-01-10 | $5.29 | $5.29 | 67,872 | — | — |
| 1996-01-09 | $5.07 | $5.07 | 74,590 | — | — |
| 1996-01-08 | $4.96 | $4.96 | 33,125 | — | — |
| 1996-01-05 | $5.18 | $5.18 | 2,780 | — | — |
| 1996-01-04 | $5.45 | $5.45 | 6,023 | — | — |
| 1996-01-03 | $5.18 | $5.18 | 4,633 | — | — |
| 1996-01-02 | $5.18 | $5.18 | 927 | — | — |