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
- 1986-10-29 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 | $6.49 | $7.46 | 20,227 | — | — |
| 1996-12-30 | $6.09 | $7.01 | 632 | — | — |
| 1996-12-27 | $6.09 | $7.01 | 0 | — | — |
| 1996-12-26 | $6.09 | $7.01 | 10,746 | — | — |
| 1996-12-24 | $6.05 | $6.96 | 73,323 | — | — |
| 1996-12-23 | $6.25 | $7.19 | 0 | — | — |
| 1996-12-20 | $6.25 | $7.19 | 16,751 | — | — |
| 1996-12-19 | $6.17 | $7.10 | 1,580 | — | — |
| 1996-12-18 | $6.01 | $6.91 | 3,160 | — | — |
| 1996-12-17 | $6.01 | $6.91 | 0 | — | — |
| 1996-12-16 | $6.01 | $6.91 | 3,160 | — | — |
| 1996-12-13 | $6.25 | $7.19 | 1,580 | — | — |
| 1996-12-12 | $6.21 | $7.14 | 3,160 | — | — |
| 1996-12-11 | $6.25 | $7.19 | 3,160 | — | — |
| 1996-12-10 | $6.25 | $7.19 | 54,360 | — | — |
| 1996-12-09 | $6.17 | $7.10 | 20,543 | — | — |
| 1996-12-06 | $6.17 | $7.10 | 3,160 | — | — |
| 1996-12-05 | $6.33 | $7.28 | 1,896 | — | — |
| 1996-12-04 | $6.25 | $7.19 | 12,642 | — | — |
| 1996-12-03 | $6.17 | $7.10 | 16,435 | — | — |
| 1996-12-02 | $6.13 | $7.05 | 268,010 | — | — |
| 1996-11-29 | $6.13 | $7.05 | 0 | — | — |
| 1996-11-27 | $6.13 | $7.05 | 43,299 | — | — |
| 1996-11-26 | $6.17 | $7.10 | 66,686 | — | — |
| 1996-11-25 | $6.33 | $7.28 | 30,657 | — | — |
| 1996-11-22 | $6.25 | $7.19 | 18,015 | — | — |
| 1996-11-21 | $6.25 | $7.19 | 3,160 | — | — |
| 1996-11-20 | $6.25 | $7.19 | 2,212 | — | — |
| 1996-11-19 | $6.37 | $7.32 | 0 | — | — |
| 1996-11-18 | $6.37 | $7.32 | 0 | — | — |
| 1996-11-15 | $6.37 | $7.32 | 8,217 | — | — |
| 1996-11-14 | $6.33 | $7.28 | 0 | — | — |
| 1996-11-13 | $6.33 | $7.28 | 3,160 | — | — |
| 1996-11-12 | $6.25 | $7.19 | 11,694 | — | — |
| 1996-11-11 | $6.25 | $7.19 | 10,430 | — | — |
| 1996-11-08 | $6.25 | $7.19 | 0 | — | — |
| 1996-11-07 | $6.25 | $7.19 | 9,481 | — | — |
| 1996-11-06 | $6.25 | $7.19 | 0 | — | — |
| 1996-11-05 | $6.25 | $7.19 | 0 | — | — |
| 1996-11-04 | $6.25 | $7.19 | 27,812 | — | — |
| 1996-11-01 | $6.33 | $7.28 | 3,477 | — | — |
| 1996-10-31 | $6.49 | $7.46 | 18,963 | — | — |
| 1996-10-30 | $6.33 | $7.28 | 30,341 | — | — |
| 1996-10-29 | $6.33 | $7.24 | 316 | — | — |
| 1996-10-28 | $6.33 | $7.24 | 8,217 | — | — |
| 1996-10-25 | $6.33 | $7.24 | 1,580 | — | — |
| 1996-10-24 | $6.33 | $7.24 | 44,879 | — | — |
| 1996-10-23 | $6.33 | $7.24 | 3,793 | — | — |
| 1996-10-22 | $6.25 | $7.15 | 28,760 | — | — |
| 1996-10-21 | $6.01 | $6.88 | 1,580 | — | — |
| 1996-10-18 | $6.17 | $7.06 | 0 | — | — |
| 1996-10-17 | $6.17 | $7.06 | 28,444 | — | — |
| 1996-10-16 | $5.93 | $6.79 | 3,477 | — | — |
| 1996-10-15 | $6.17 | $7.06 | 35,398 | — | — |
| 1996-10-14 | $6.13 | $7.01 | 1,896 | — | — |
| 1996-10-11 | $6.17 | $7.06 | 0 | — | — |
| 1996-10-10 | $6.17 | $7.06 | 2,844 | — | — |
| 1996-10-09 | $6.09 | $6.97 | 18,647 | — | — |
| 1996-10-08 | $5.77 | $6.60 | 20,543 | — | — |
| 1996-10-07 | $5.62 | $6.42 | 1,580 | — | — |
| 1996-10-04 | $5.77 | $6.60 | 2,212 | — | — |
| 1996-10-03 | $5.77 | $6.60 | 15,486 | — | — |
| 1996-10-02 | $5.70 | $6.51 | 5,057 | — | — |
| 1996-10-01 | $5.54 | $6.33 | 14,222 | — | — |
| 1996-09-30 | $5.70 | $6.51 | 5,373 | — | — |
| 1996-09-27 | $5.62 | $6.42 | 0 | — | — |
| 1996-09-26 | $5.62 | $6.42 | 1,580 | — | — |
| 1996-09-25 | $5.62 | $6.42 | 3,793 | — | — |
| 1996-09-24 | $5.62 | $6.42 | 6,953 | — | — |
| 1996-09-23 | $5.77 | $6.60 | 5,057 | — | — |
| 1996-09-20 | $5.62 | $6.42 | 7,901 | — | — |
| 1996-09-19 | $5.62 | $6.42 | 1,580 | — | — |
| 1996-09-18 | $5.62 | $6.42 | 1,264 | — | — |
| 1996-09-17 | $5.62 | $6.42 | 3,793 | — | — |
| 1996-09-16 | $5.70 | $6.51 | 53,412 | — | — |
| 1996-09-13 | $5.70 | $6.51 | 15,802 | — | — |
| 1996-09-12 | $5.58 | $6.38 | 0 | — | — |
| 1996-09-11 | $5.58 | $6.38 | 7,901 | — | — |
| 1996-09-10 | $5.46 | $6.24 | 15,802 | — | — |
| 1996-09-09 | $5.62 | $6.42 | 12,958 | — | — |
| 1996-09-06 | $5.66 | $6.47 | 22,756 | — | — |
| 1996-09-05 | $5.70 | $6.51 | 7,585 | — | — |
| 1996-09-04 | $5.77 | $6.60 | 0 | — | — |
| 1996-09-03 | $5.77 | $6.60 | 41,719 | — | — |
| 1996-08-30 | $5.46 | $6.24 | 72,059 | — | — |
| 1996-08-29 | $5.54 | $6.33 | 3,160 | — | — |
| 1996-08-28 | $5.62 | $6.42 | 4,109 | — | — |
| 1996-08-27 | $5.70 | $6.51 | 82,489 | — | — |
| 1996-08-26 | $5.70 | $6.51 | 77,748 | — | — |
| 1996-08-23 | $5.81 | $6.65 | 56,889 | — | — |
| 1996-08-22 | $5.93 | $6.79 | 632 | — | — |
| 1996-08-21 | $5.85 | $6.70 | 3,793 | — | — |
| 1996-08-20 | $5.62 | $6.42 | 2,528 | — | — |
| 1996-08-19 | $5.73 | $6.56 | 4,741 | — | — |
| 1996-08-16 | $5.62 | $6.42 | 17,067 | — | — |
| 1996-08-15 | $5.62 | $6.42 | 1,580 | — | — |
| 1996-08-14 | $5.85 | $6.70 | 2,844 | — | — |
| 1996-08-13 | $5.73 | $6.56 | 6,321 | — | — |
| 1996-08-12 | $5.70 | $6.51 | 1,580 | — | — |
| 1996-08-09 | $5.73 | $6.56 | 306,568 | — | — |
| 1996-08-08 | $5.76 | $6.59 | 73,640 | — | — |
| 1996-08-07 | $5.70 | $6.51 | 40,138 | — | — |
| 1996-08-06 | $5.70 | $6.51 | 31,289 | — | — |
| 1996-08-05 | $5.58 | $6.38 | 0 | — | — |
| 1996-08-02 | $5.58 | $6.38 | 26,232 | — | — |
| 1996-08-01 | $5.58 | $6.38 | 55,625 | — | — |
| 1996-07-31 | $5.14 | $5.88 | 632 | — | — |
| 1996-07-30 | $5.18 | $5.93 | 299,615 | — | — |
| 1996-07-29 | $5.26 | $5.98 | 6,953 | — | — |
| 1996-07-26 | $5.18 | $5.89 | 390,321 | — | — |
| 1996-07-25 | $5.38 | $6.11 | 6,953 | — | — |
| 1996-07-24 | $5.30 | $6.02 | 5,057 | — | — |
| 1996-07-23 | $5.38 | $6.11 | 4,741 | — | — |
| 1996-07-22 | $5.38 | $6.11 | 0 | — | — |
| 1996-07-19 | $5.38 | $6.11 | 1,580 | — | — |
| 1996-07-18 | $5.50 | $6.25 | 1,264 | — | — |
| 1996-07-17 | $5.50 | $6.25 | 24,652 | — | — |
| 1996-07-16 | $5.38 | $6.11 | 22,756 | — | — |
| 1996-07-15 | $5.48 | $6.22 | 44,247 | — | — |
| 1996-07-12 | $5.46 | $6.20 | 2,528 | — | — |
| 1996-07-11 | $5.46 | $6.20 | 20,227 | — | — |
| 1996-07-10 | $5.62 | $6.38 | 1,896 | — | — |
| 1996-07-09 | $5.58 | $6.34 | 13,274 | — | — |
| 1996-07-08 | $5.50 | $6.25 | 0 | — | — |
| 1996-07-05 | $5.50 | $6.25 | 0 | — | — |
| 1996-07-03 | $5.50 | $6.25 | 0 | — | — |
| 1996-07-02 | $5.50 | $6.25 | 0 | — | — |
| 1996-07-01 | $5.50 | $6.25 | 23,072 | — | — |
| 1996-06-28 | $5.46 | $6.20 | 1,264 | — | — |
| 1996-06-27 | $5.62 | $6.38 | 49,936 | — | — |
| 1996-06-26 | $5.46 | $6.20 | 0 | — | — |
| 1996-06-25 | $5.46 | $6.20 | 62,894 | — | — |
| 1996-06-24 | $5.46 | $6.20 | 0 | — | — |
| 1996-06-21 | $5.46 | $6.20 | 72,059 | — | — |
| 1996-06-20 | $5.46 | $6.20 | 1,264 | — | — |
| 1996-06-19 | $5.46 | $6.20 | 3,160 | — | — |
| 1996-06-18 | $5.46 | $6.20 | 15,486 | — | — |
| 1996-06-17 | $5.46 | $6.20 | 0 | — | — |
| 1996-06-14 | $5.46 | $6.20 | 11,062 | — | — |
| 1996-06-13 | $5.46 | $6.20 | 632 | — | — |
| 1996-06-12 | $5.62 | $6.38 | 0 | — | — |
| 1996-06-11 | $5.62 | $6.38 | 632 | — | — |
| 1996-06-10 | $5.46 | $6.20 | 0 | — | — |
| 1996-06-07 | $5.46 | $6.20 | 948 | — | — |
| 1996-06-06 | $5.46 | $6.20 | 6,321 | — | — |
| 1996-06-05 | $5.46 | $6.20 | 25,916 | — | — |
| 1996-06-04 | $5.62 | $6.38 | 2,844 | — | — |
| 1996-06-03 | $5.46 | $6.20 | 7,269 | — | — |
| 1996-05-31 | $5.46 | $6.20 | 32,237 | — | — |
| 1996-05-30 | $5.46 | $6.20 | 20,543 | — | — |
| 1996-05-29 | $5.38 | $6.11 | 19,595 | — | — |
| 1996-05-28 | $5.42 | $6.16 | 0 | — | — |
| 1996-05-24 | $5.42 | $6.16 | 0 | — | — |
| 1996-05-23 | $5.42 | $6.16 | 3,477 | — | — |
| 1996-05-22 | $5.38 | $6.11 | 3,477 | — | — |
| 1996-05-21 | $5.42 | $6.16 | 37,926 | — | — |
| 1996-05-20 | $5.46 | $6.20 | 14,538 | — | — |
| 1996-05-17 | $5.50 | $6.25 | 38,558 | — | — |
| 1996-05-16 | $5.38 | $6.11 | 632 | — | — |
| 1996-05-15 | $5.40 | $6.13 | 2,212 | — | — |
| 1996-05-14 | $5.54 | $6.29 | 10,114 | — | — |
| 1996-05-13 | $5.34 | $6.07 | 14,538 | — | — |
| 1996-05-10 | $5.46 | $6.20 | 62,894 | — | — |
| 1996-05-09 | $5.54 | $6.29 | 0 | — | — |
| 1996-05-08 | $5.54 | $6.29 | 6,321 | — | — |
| 1996-05-07 | $5.54 | $6.29 | 316 | — | — |
| 1996-05-06 | $5.54 | $6.29 | 0 | — | — |
| 1996-05-03 | $5.54 | $6.29 | 632 | — | — |
| 1996-05-02 | $5.70 | $6.47 | 948 | — | — |
| 1996-05-01 | $5.68 | $6.45 | 11,694 | — | — |
| 1996-04-30 | $5.70 | $6.47 | 0 | — | — |
| 1996-04-29 | $5.70 | $6.47 | 2,528 | — | — |
| 1996-04-26 | $5.54 | $6.25 | 0 | — | — |
| 1996-04-25 | $5.54 | $6.25 | 2,212 | — | — |
| 1996-04-24 | $5.54 | $6.25 | 3,160 | — | — |
| 1996-04-23 | $5.62 | $6.34 | 3,477 | — | — |
| 1996-04-22 | $5.62 | $6.34 | 2,844 | — | — |
| 1996-04-19 | $5.62 | $6.34 | 3,793 | — | — |
| 1996-04-18 | $5.70 | $6.43 | 10,114 | — | — |
| 1996-04-17 | $5.70 | $6.43 | 13,274 | — | — |
| 1996-04-16 | $5.89 | $6.65 | 2,212 | — | — |
| 1996-04-15 | $5.93 | $6.70 | 632 | — | — |
| 1996-04-12 | $5.81 | $6.56 | 0 | — | — |
| 1996-04-11 | $5.81 | $6.56 | 11,062 | — | — |
| 1996-04-10 | $5.77 | $6.52 | 632 | — | — |
| 1996-04-09 | $5.77 | $6.52 | 3,793 | — | — |
| 1996-04-08 | $5.93 | $6.70 | 6,637 | — | — |
| 1996-04-04 | $5.85 | $6.61 | 632 | — | — |
| 1996-04-03 | $5.88 | $6.64 | 18,331 | — | — |
| 1996-04-02 | $5.85 | $6.61 | 6,637 | — | — |
| 1996-04-01 | $5.85 | $6.61 | 1,580 | — | — |
| 1996-03-29 | $6.01 | $6.79 | 1,580 | — | — |
| 1996-03-28 | $5.85 | $6.61 | 18,963 | — | — |
| 1996-03-27 | $6.01 | $6.79 | 30,025 | — | — |
| 1996-03-26 | $5.89 | $6.65 | 13,274 | — | — |
| 1996-03-25 | $5.85 | $6.61 | 4,741 | — | — |
| 1996-03-22 | $5.85 | $6.61 | 6,005 | — | — |
| 1996-03-21 | $5.85 | $6.61 | 316 | — | — |
| 1996-03-20 | $6.01 | $6.79 | 35,398 | — | — |
| 1996-03-19 | $5.85 | $6.61 | 632 | — | — |
| 1996-03-18 | $5.89 | $6.65 | 8,217 | — | — |
| 1996-03-15 | $5.85 | $6.61 | 3,160 | — | — |
| 1996-03-14 | $6.01 | $6.79 | 4,109 | — | — |
| 1996-03-13 | $6.05 | $6.83 | 8,533 | — | — |
| 1996-03-12 | $5.85 | $6.61 | 26,232 | — | — |
| 1996-03-11 | $5.85 | $6.61 | 0 | — | — |
| 1996-03-08 | $5.85 | $6.61 | 8,533 | — | — |
| 1996-03-07 | $6.01 | $6.79 | 13,590 | — | — |
| 1996-03-06 | $6.09 | $6.88 | 11,694 | — | — |
| 1996-03-05 | $5.97 | $6.74 | 10,746 | — | — |
| 1996-03-04 | $5.85 | $6.61 | 632 | — | — |
| 1996-03-01 | $6.09 | $6.88 | 1,896 | — | — |
| 1996-02-29 | $6.01 | $6.79 | 52,148 | — | — |
| 1996-02-28 | $5.85 | $6.61 | 0 | — | — |
| 1996-02-27 | $5.85 | $6.61 | 0 | — | — |
| 1996-02-26 | $5.85 | $6.61 | 19,279 | — | — |
| 1996-02-23 | $5.85 | $6.61 | 1,264 | — | — |
| 1996-02-22 | $5.89 | $6.65 | 71,427 | — | — |
| 1996-02-21 | $5.85 | $6.61 | 15,802 | — | — |
| 1996-02-20 | $5.85 | $6.61 | 17,067 | — | — |
| 1996-02-16 | $5.93 | $6.70 | 316 | — | — |
| 1996-02-15 | $6.09 | $6.88 | 6,005 | — | — |
| 1996-02-14 | $6.01 | $6.79 | 18,647 | — | — |
| 1996-02-13 | $6.17 | $6.97 | 2,212 | — | — |
| 1996-02-12 | $6.01 | $6.79 | 3,160 | — | — |
| 1996-02-09 | $6.01 | $6.79 | 5,057 | — | — |
| 1996-02-08 | $6.09 | $6.88 | 11,062 | — | — |
| 1996-02-07 | $6.09 | $6.88 | 10,114 | — | — |
| 1996-02-06 | $6.09 | $6.88 | 0 | — | — |
| 1996-02-05 | $6.09 | $6.88 | 3,160 | — | — |
| 1996-02-02 | $5.85 | $6.61 | 1,896 | — | — |
| 1996-02-01 | $6.09 | $6.88 | 3,793 | — | — |
| 1996-01-31 | $6.09 | $6.88 | 316 | — | — |
| 1996-01-30 | $6.09 | $6.88 | 5,689 | — | — |
| 1996-01-29 | $5.85 | $6.57 | 0 | — | — |
| 1996-01-26 | $5.85 | $6.57 | 12,326 | — | — |
| 1996-01-25 | $6.01 | $6.75 | 0 | — | — |
| 1996-01-24 | $6.01 | $6.75 | 1,896 | — | — |
| 1996-01-23 | $5.93 | $6.66 | 0 | — | — |
| 1996-01-22 | $5.93 | $6.66 | 0 | — | — |
| 1996-01-19 | $5.93 | $6.66 | 1,896 | — | — |
| 1996-01-18 | $5.85 | $6.57 | 13,274 | — | — |
| 1996-01-17 | $5.85 | $6.57 | 12,642 | — | — |
| 1996-01-16 | $6.09 | $6.84 | 14,538 | — | — |
| 1996-01-15 | $5.85 | $6.57 | 632 | — | — |
| 1996-01-12 | $6.09 | $6.84 | 3,793 | — | — |
| 1996-01-11 | $6.09 | $6.84 | 1,264 | — | — |
| 1996-01-10 | $5.85 | $6.57 | 0 | — | — |
| 1996-01-09 | $5.85 | $6.57 | 262,005 | — | — |
| 1996-01-08 | $6.09 | $6.84 | 0 | — | — |
| 1996-01-05 | $6.09 | $6.84 | 4,741 | — | — |
| 1996-01-04 | $6.09 | $6.84 | 15,802 | — | — |
| 1996-01-03 | $6.09 | $6.84 | 54,360 | — | — |
| 1996-01-02 | $5.93 | $6.66 | 72,059 | — | — |