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
- 1973-02-21 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 | $8.37 | $8.50 | 103,318 | — | — |
| 1996-12-30 | $8.37 | $8.50 | 48,952 | — | — |
| 1996-12-27 | $8.60 | $8.73 | 51,604 | — | — |
| 1996-12-26 | $8.60 | $8.73 | 115,141 | — | — |
| 1996-12-24 | $8.60 | $8.73 | 73,483 | — | — |
| 1996-12-23 | $8.60 | $8.73 | 112,489 | — | — |
| 1996-12-20 | $8.82 | $8.96 | 67,295 | — | — |
| 1996-12-19 | $8.94 | $9.07 | 124,755 | — | — |
| 1996-12-18 | $8.82 | $8.96 | 84,864 | — | — |
| 1996-12-17 | $8.71 | $8.84 | 127,959 | — | — |
| 1996-12-16 | $8.71 | $8.84 | 128,401 | — | — |
| 1996-12-13 | $8.48 | $8.61 | 109,174 | — | — |
| 1996-12-12 | $8.71 | $8.84 | 59,228 | — | — |
| 1996-12-11 | $8.48 | $8.61 | 274,040 | — | — |
| 1996-12-10 | $9.16 | $9.30 | 59,670 | — | — |
| 1996-12-09 | $9.39 | $9.53 | 110,169 | — | — |
| 1996-12-06 | $9.50 | $9.64 | 199,011 | — | — |
| 1996-12-05 | $9.95 | $10.10 | 225,752 | — | — |
| 1996-12-04 | $9.95 | $10.10 | 285,532 | — | — |
| 1996-12-03 | $9.28 | $9.42 | 283,212 | — | — |
| 1996-12-02 | $9.05 | $9.19 | 230,835 | — | — |
| 1996-11-29 | $9.16 | $9.30 | 47,626 | — | — |
| 1996-11-27 | $9.16 | $9.30 | 367,192 | — | — |
| 1996-11-26 | $8.94 | $9.07 | 241,001 | — | — |
| 1996-11-25 | $8.48 | $8.61 | 93,815 | — | — |
| 1996-11-22 | $8.48 | $8.61 | 111,937 | — | — |
| 1996-11-21 | $8.26 | $8.38 | 78,897 | — | — |
| 1996-11-20 | $8.48 | $8.61 | 220,779 | — | — |
| 1996-11-19 | $8.71 | $8.84 | 708,416 | — | — |
| 1996-11-18 | $7.58 | $7.69 | 27,183 | — | — |
| 1996-11-15 | $7.81 | $7.92 | 72,378 | — | — |
| 1996-11-14 | $8.03 | $8.15 | 25,305 | — | — |
| 1996-11-13 | $7.92 | $8.04 | 13,260 | — | — |
| 1996-11-12 | $7.92 | $8.04 | 30,498 | — | — |
| 1996-11-11 | $8.03 | $8.15 | 18,012 | — | — |
| 1996-11-08 | $7.92 | $8.04 | 40,001 | — | — |
| 1996-11-07 | $8.03 | $8.15 | 24,752 | — | — |
| 1996-11-06 | $8.03 | $8.15 | 77,129 | — | — |
| 1996-11-05 | $8.26 | $8.38 | 114,368 | — | — |
| 1996-11-04 | $7.81 | $7.92 | 11,382 | — | — |
| 1996-11-01 | $7.92 | $8.04 | 19,890 | — | — |
| 1996-10-31 | $8.14 | $8.27 | 346,970 | — | — |
| 1996-10-30 | $7.81 | $7.92 | 26,189 | — | — |
| 1996-10-29 | $7.81 | $7.92 | 45,195 | — | — |
| 1996-10-28 | $7.69 | $7.81 | 64,422 | — | — |
| 1996-10-25 | $7.92 | $8.04 | 83,980 | — | — |
| 1996-10-24 | $7.24 | $7.35 | 79,339 | — | — |
| 1996-10-23 | $7.01 | $7.12 | 60,665 | — | — |
| 1996-10-22 | $7.01 | $7.12 | 101,550 | — | — |
| 1996-10-21 | $7.13 | $7.23 | 45,526 | — | — |
| 1996-10-18 | $7.13 | $7.23 | 68,842 | — | — |
| 1996-10-17 | $7.35 | $7.46 | 47,957 | — | — |
| 1996-10-16 | $7.47 | $7.58 | 106,743 | — | — |
| 1996-10-15 | $7.35 | $7.46 | 158,015 | — | — |
| 1996-10-14 | $7.58 | $7.69 | 217,464 | — | — |
| 1996-10-11 | $7.58 | $7.69 | 85,085 | — | — |
| 1996-10-10 | $7.81 | $7.92 | 43,869 | — | — |
| 1996-10-09 | $7.92 | $8.04 | 250,062 | — | — |
| 1996-10-08 | $7.92 | $8.04 | 144,645 | — | — |
| 1996-10-07 | $8.48 | $8.61 | 44,311 | — | — |
| 1996-10-04 | $8.60 | $8.73 | 73,262 | — | — |
| 1996-10-03 | $8.94 | $9.07 | 194,370 | — | — |
| 1996-10-02 | $8.71 | $8.84 | 80,002 | — | — |
| 1996-10-01 | $8.60 | $8.73 | 127,628 | — | — |
| 1996-09-30 | $8.48 | $8.61 | 94,809 | — | — |
| 1996-09-27 | $8.48 | $8.61 | 54,256 | — | — |
| 1996-09-26 | $8.71 | $8.84 | 172,159 | — | — |
| 1996-09-25 | $8.60 | $8.73 | 349,070 | — | — |
| 1996-09-24 | $8.26 | $8.38 | 175,032 | — | — |
| 1996-09-23 | $7.92 | $8.04 | 106,854 | — | — |
| 1996-09-20 | $8.14 | $8.27 | 96,025 | — | — |
| 1996-09-19 | $8.26 | $8.38 | 108,401 | — | — |
| 1996-09-18 | $8.26 | $8.38 | 189,950 | — | — |
| 1996-09-17 | $8.48 | $8.61 | 246,747 | — | — |
| 1996-09-16 | $8.48 | $8.61 | 310,616 | — | — |
| 1996-09-13 | $8.14 | $8.27 | 303,765 | — | — |
| 1996-09-12 | $7.92 | $8.04 | 108,953 | — | — |
| 1996-09-11 | $7.69 | $7.81 | 169,176 | — | — |
| 1996-09-10 | $7.92 | $8.04 | 268,405 | — | — |
| 1996-09-09 | $7.81 | $7.92 | 588,855 | — | — |
| 1996-09-06 | $7.47 | $7.58 | 508,079 | — | — |
| 1996-09-05 | $7.13 | $7.23 | 212,713 | — | — |
| 1996-09-04 | $6.79 | $6.89 | 53,151 | — | — |
| 1996-09-03 | $7.01 | $7.12 | 49,504 | — | — |
| 1996-08-30 | $7.01 | $7.12 | 42,322 | — | — |
| 1996-08-29 | $6.79 | $6.89 | 51,493 | — | — |
| 1996-08-28 | $6.56 | $6.66 | 27,294 | — | — |
| 1996-08-27 | $6.56 | $6.66 | 23,979 | — | — |
| 1996-08-26 | $6.67 | $6.77 | 33,261 | — | — |
| 1996-08-23 | $6.90 | $7.00 | 93,041 | — | — |
| 1996-08-22 | $6.90 | $7.00 | 155,695 | — | — |
| 1996-08-21 | $6.90 | $7.00 | 280,560 | — | — |
| 1996-08-20 | $6.79 | $6.89 | 86,080 | — | — |
| 1996-08-19 | $6.45 | $6.54 | 38,454 | — | — |
| 1996-08-16 | $6.33 | $6.43 | 90,721 | — | — |
| 1996-08-15 | $6.79 | $6.89 | 87,958 | — | — |
| 1996-08-14 | $6.56 | $6.66 | 52,930 | — | — |
| 1996-08-13 | $6.45 | $6.54 | 100,666 | — | — |
| 1996-08-12 | $6.33 | $6.43 | 12,487 | — | — |
| 1996-08-09 | $6.11 | $6.20 | 48,068 | — | — |
| 1996-08-08 | $6.22 | $6.32 | 25,084 | — | — |
| 1996-08-07 | $6.33 | $6.43 | 85,085 | — | — |
| 1996-08-06 | $6.22 | $6.32 | 25,747 | — | — |
| 1996-08-05 | $6.11 | $6.20 | 25,968 | — | — |
| 1996-08-02 | $5.88 | $5.97 | 39,007 | — | — |
| 1996-08-01 | $5.88 | $5.97 | 25,305 | — | — |
| 1996-07-31 | $5.66 | $5.74 | 30,940 | — | — |
| 1996-07-30 | $5.66 | $5.74 | 28,509 | — | — |
| 1996-07-29 | $5.66 | $5.74 | 30,830 | — | — |
| 1996-07-26 | $5.66 | $5.74 | 37,681 | — | — |
| 1996-07-25 | $5.32 | $5.40 | 54,145 | — | — |
| 1996-07-24 | $5.32 | $5.40 | 166,303 | — | — |
| 1996-07-23 | $5.66 | $5.74 | 74,588 | — | — |
| 1996-07-22 | $6.00 | $6.09 | 17,349 | — | — |
| 1996-07-19 | $6.11 | $6.20 | 98,566 | — | — |
| 1996-07-18 | $6.22 | $6.32 | 38,344 | — | — |
| 1996-07-17 | $6.22 | $6.32 | 75,914 | — | — |
| 1996-07-16 | $5.54 | $5.63 | 128,733 | — | — |
| 1996-07-15 | $5.77 | $5.86 | 80,997 | — | — |
| 1996-07-12 | $6.11 | $6.20 | 80,997 | — | — |
| 1996-07-11 | $6.33 | $6.43 | 179,231 | — | — |
| 1996-07-10 | $6.33 | $6.43 | 123,981 | — | — |
| 1996-07-09 | $6.67 | $6.77 | 58,786 | — | — |
| 1996-07-08 | $6.79 | $6.89 | 46,079 | — | — |
| 1996-07-05 | $7.01 | $7.12 | 21,879 | — | — |
| 1996-07-03 | $7.13 | $7.23 | 121,550 | — | — |
| 1996-07-02 | $7.13 | $7.23 | 169,286 | — | — |
| 1996-07-01 | $7.13 | $7.23 | 281,002 | — | — |
| 1996-06-28 | $7.01 | $7.12 | 293,930 | — | — |
| 1996-06-27 | $6.67 | $6.77 | 85,969 | — | — |
| 1996-06-26 | $6.56 | $6.66 | 127,628 | — | — |
| 1996-06-25 | $6.56 | $6.66 | 60,112 | — | — |
| 1996-06-24 | $6.45 | $6.54 | 126,965 | — | — |
| 1996-06-21 | $6.45 | $6.54 | 75,693 | — | — |
| 1996-06-20 | $6.67 | $6.77 | 44,421 | — | — |
| 1996-06-19 | $6.79 | $6.89 | 152,601 | — | — |
| 1996-06-18 | $6.56 | $6.66 | 202,657 | — | — |
| 1996-06-17 | $6.90 | $7.00 | 106,301 | — | — |
| 1996-06-14 | $6.90 | $7.00 | 104,975 | — | — |
| 1996-06-13 | $6.79 | $6.89 | 100,666 | — | — |
| 1996-06-12 | $6.67 | $6.77 | 82,986 | — | — |
| 1996-06-11 | $6.33 | $6.43 | 159,120 | — | — |
| 1996-06-10 | $6.33 | $6.43 | 372,606 | — | — |
| 1996-06-07 | $6.56 | $6.66 | 88,953 | — | — |
| 1996-06-06 | $6.79 | $6.89 | 55,471 | — | — |
| 1996-06-05 | $6.90 | $7.00 | 57,460 | — | — |
| 1996-06-04 | $6.90 | $7.00 | 43,316 | — | — |
| 1996-06-03 | $6.90 | $7.00 | 114,589 | — | — |
| 1996-05-31 | $6.90 | $7.00 | 103,207 | — | — |
| 1996-05-30 | $6.90 | $7.00 | 72,378 | — | — |
| 1996-05-29 | $6.79 | $6.89 | 194,370 | — | — |
| 1996-05-28 | $6.90 | $7.00 | 180,778 | — | — |
| 1996-05-24 | $7.35 | $7.46 | 246,636 | — | — |
| 1996-05-23 | $6.79 | $6.89 | 304,980 | — | — |
| 1996-05-22 | $6.79 | $6.89 | 101,218 | — | — |
| 1996-05-21 | $6.79 | $6.89 | 174,369 | — | — |
| 1996-05-20 | $6.67 | $6.77 | 95,251 | — | — |
| 1996-05-17 | $6.67 | $6.77 | 132,490 | — | — |
| 1996-05-16 | $6.45 | $6.54 | 114,368 | — | — |
| 1996-05-15 | $6.33 | $6.43 | 217,354 | — | — |
| 1996-05-14 | $6.33 | $6.43 | 61,659 | — | — |
| 1996-05-13 | $6.33 | $6.43 | 105,638 | — | — |
| 1996-05-10 | $6.33 | $6.43 | 247,852 | — | — |
| 1996-05-09 | $6.11 | $6.20 | 71,383 | — | — |
| 1996-05-08 | $6.22 | $6.32 | 127,517 | — | — |
| 1996-05-07 | $6.11 | $6.20 | 214,481 | — | — |
| 1996-05-06 | $6.00 | $6.09 | 254,482 | — | — |
| 1996-05-03 | $6.00 | $6.09 | 410,287 | — | — |
| 1996-05-02 | $5.43 | $5.51 | 113,594 | — | — |
| 1996-05-01 | $5.43 | $5.51 | 51,935 | — | — |
| 1996-04-30 | $5.54 | $5.63 | 170,502 | — | — |
| 1996-04-29 | $5.54 | $5.63 | 77,903 | — | — |
| 1996-04-26 | $5.43 | $5.51 | 111,605 | — | — |
| 1996-04-25 | $5.43 | $5.51 | 192,602 | — | — |
| 1996-04-24 | $5.43 | $5.51 | 432,166 | — | — |
| 1996-04-23 | $5.43 | $5.51 | 132,932 | — | — |
| 1996-04-22 | $5.32 | $5.40 | 93,373 | — | — |
| 1996-04-19 | $5.20 | $5.28 | 305,201 | — | — |
| 1996-04-18 | $5.32 | $5.40 | 82,323 | — | — |
| 1996-04-17 | $5.09 | $5.17 | 102,323 | — | — |
| 1996-04-16 | $5.20 | $5.28 | 61,991 | — | — |
| 1996-04-15 | $4.98 | $5.05 | 32,708 | — | — |
| 1996-04-12 | $4.98 | $5.05 | 107,185 | — | — |
| 1996-04-11 | $5.20 | $5.28 | 159,010 | — | — |
| 1996-04-10 | $5.32 | $5.40 | 278,792 | — | — |
| 1996-04-09 | $4.86 | $4.94 | 165,640 | — | — |
| 1996-04-08 | $4.64 | $4.71 | 117,130 | — | — |
| 1996-04-04 | $4.64 | $4.71 | 118,898 | — | — |
| 1996-04-03 | $4.75 | $4.82 | 98,456 | — | — |
| 1996-04-02 | $4.75 | $4.82 | 473,603 | — | — |
| 1996-04-01 | $4.75 | $4.82 | 475,703 | — | — |
| 1996-03-29 | $4.41 | $4.48 | 915,161 | — | — |
| 1996-03-28 | $4.30 | $4.36 | 123,981 | — | — |
| 1996-03-27 | $4.07 | $4.13 | 28,951 | — | — |
| 1996-03-26 | $4.07 | $4.13 | 53,924 | — | — |
| 1996-03-25 | $4.07 | $4.13 | 45,858 | — | — |
| 1996-03-22 | $4.07 | $4.13 | 120,445 | — | — |
| 1996-03-21 | $4.07 | $4.13 | 52,046 | — | — |
| 1996-03-20 | $3.96 | $4.02 | 37,239 | — | — |
| 1996-03-19 | $3.96 | $4.02 | 38,454 | — | — |
| 1996-03-18 | $4.07 | $4.13 | 172,712 | — | — |
| 1996-03-15 | $4.19 | $4.25 | 111,937 | — | — |
| 1996-03-14 | $4.19 | $4.25 | 26,299 | — | — |
| 1996-03-13 | $4.19 | $4.25 | 68,510 | — | — |
| 1996-03-12 | $4.19 | $4.25 | 51,051 | — | — |
| 1996-03-11 | $4.19 | $4.25 | 59,891 | — | — |
| 1996-03-08 | $3.96 | $4.02 | 135,915 | — | — |
| 1996-03-07 | $4.30 | $4.36 | 169,176 | — | — |
| 1996-03-06 | $4.07 | $4.13 | 155,032 | — | — |
| 1996-03-05 | $4.19 | $4.25 | 158,015 | — | — |
| 1996-03-04 | $4.30 | $4.36 | 198,016 | — | — |
| 1996-03-01 | $4.30 | $4.36 | 381,336 | — | — |
| 1996-02-29 | $4.52 | $4.59 | 151,606 | — | — |
| 1996-02-28 | $4.41 | $4.48 | 538,798 | — | — |
| 1996-02-27 | $4.52 | $4.59 | 56,576 | — | — |
| 1996-02-26 | $4.52 | $4.59 | 134,258 | — | — |
| 1996-02-23 | $4.41 | $4.48 | 139,230 | — | — |
| 1996-02-22 | $4.52 | $4.59 | 483,990 | — | — |
| 1996-02-21 | $4.75 | $4.82 | 602,778 | — | — |
| 1996-02-20 | $4.19 | $4.25 | 247,852 | — | — |
| 1996-02-16 | $4.19 | $4.25 | 178,237 | — | — |
| 1996-02-15 | $3.96 | $4.02 | 161,772 | — | — |
| 1996-02-14 | $3.73 | $3.79 | 40,112 | — | — |
| 1996-02-13 | $3.73 | $3.79 | 43,537 | — | — |
| 1996-02-12 | $3.62 | $3.67 | 50,167 | — | — |
| 1996-02-09 | $3.73 | $3.79 | 73,483 | — | — |
| 1996-02-08 | $3.73 | $3.79 | 186,082 | — | — |
| 1996-02-07 | $3.62 | $3.67 | 19,338 | — | — |
| 1996-02-06 | $3.62 | $3.67 | 50,278 | — | — |
| 1996-02-05 | $3.51 | $3.56 | 47,294 | — | — |
| 1996-02-02 | $3.62 | $3.67 | 107,959 | — | — |
| 1996-02-01 | $3.62 | $3.67 | 82,433 | — | — |
| 1996-01-31 | $3.51 | $3.56 | 84,201 | — | — |
| 1996-01-30 | $3.62 | $3.67 | 269,289 | — | — |
| 1996-01-29 | $3.39 | $3.44 | 50,609 | — | — |
| 1996-01-26 | $3.51 | $3.56 | 41,438 | — | — |
| 1996-01-25 | $3.51 | $3.56 | 21,216 | — | — |
| 1996-01-24 | $3.39 | $3.44 | 45,637 | — | — |
| 1996-01-23 | $3.39 | $3.44 | 32,708 | — | — |
| 1996-01-22 | $3.39 | $3.44 | 47,515 | — | — |
| 1996-01-19 | $3.39 | $3.44 | 25,194 | — | — |
| 1996-01-18 | $3.39 | $3.44 | 9,061 | — | — |
| 1996-01-17 | $3.39 | $3.44 | 37,128 | — | — |
| 1996-01-16 | $3.39 | $3.44 | 23,426 | — | — |
| 1996-01-15 | $3.51 | $3.56 | 36,907 | — | — |
| 1996-01-12 | $3.51 | $3.56 | 41,548 | — | — |
| 1996-01-11 | $3.51 | $3.56 | 29,835 | — | — |
| 1996-01-10 | $3.28 | $3.33 | 48,289 | — | — |
| 1996-01-09 | $3.51 | $3.56 | 27,404 | — | — |
| 1996-01-08 | $3.51 | $3.56 | 18,343 | — | — |
| 1996-01-05 | $3.39 | $3.44 | 41,106 | — | — |
| 1996-01-04 | $3.39 | $3.44 | 46,300 | — | — |
| 1996-01-03 | $3.39 | $3.44 | 85,969 | — | — |
| 1996-01-02 | $3.51 | $3.56 | 115,252 | — | — |