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
- 1994-10-11 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 | $6.52 | $6.90 | 63,802 | — | — |
| 1996-12-30 | $6.40 | $6.77 | 108,939 | — | — |
| 1996-12-27 | $6.40 | $6.77 | 38,071 | — | — |
| 1996-12-26 | $6.40 | $6.77 | 37,438 | — | — |
| 1996-12-24 | $6.40 | $6.77 | 5,062 | — | — |
| 1996-12-23 | $6.28 | $6.64 | 78,672 | — | — |
| 1996-12-20 | $6.16 | $6.52 | 36,489 | — | — |
| 1996-12-19 | $6.16 | $6.52 | 16,557 | — | — |
| 1996-12-18 | $6.16 | $6.52 | 35,540 | — | — |
| 1996-12-17 | $6.16 | $6.52 | 16,030 | — | — |
| 1996-12-16 | $6.52 | $6.52 | 45,558 | — | — |
| 1996-12-13 | $6.52 | $6.52 | 35,329 | — | — |
| 1996-12-12 | $6.52 | $6.52 | 34,907 | — | — |
| 1996-12-11 | $6.64 | $6.64 | 21,197 | — | — |
| 1996-12-10 | $6.52 | $6.52 | 15,502 | — | — |
| 1996-12-09 | $6.52 | $6.52 | 68,337 | — | — |
| 1996-12-06 | $6.52 | $6.52 | 38,598 | — | — |
| 1996-12-05 | $6.64 | $6.64 | 54,100 | — | — |
| 1996-12-04 | $6.64 | $6.64 | 11,600 | — | — |
| 1996-12-03 | $6.52 | $6.52 | 19,193 | — | — |
| 1996-12-02 | $6.52 | $6.52 | 29,423 | — | — |
| 1996-11-29 | $6.52 | $6.52 | 3,586 | — | — |
| 1996-11-27 | $6.52 | $6.52 | 10,546 | — | — |
| 1996-11-26 | $6.52 | $6.52 | 31,743 | — | — |
| 1996-11-25 | $6.52 | $6.52 | 13,288 | — | — |
| 1996-11-22 | $6.64 | $6.64 | 52,940 | — | — |
| 1996-11-21 | $6.40 | $6.40 | 78,777 | — | — |
| 1996-11-20 | $6.52 | $6.52 | 24,572 | — | — |
| 1996-11-19 | $6.52 | $6.52 | 8,120 | — | — |
| 1996-11-18 | $6.52 | $6.52 | 14,553 | — | — |
| 1996-11-15 | $6.52 | $6.52 | 20,037 | — | — |
| 1996-11-14 | $6.40 | $6.40 | 6,433 | — | — |
| 1996-11-13 | $6.40 | $6.40 | 24,361 | — | — |
| 1996-11-12 | $6.52 | $6.52 | 13,393 | — | — |
| 1996-11-11 | $6.52 | $6.52 | 107,040 | — | — |
| 1996-11-08 | $6.40 | $6.40 | 14,237 | — | — |
| 1996-11-07 | $6.52 | $6.52 | 5,695 | — | — |
| 1996-11-06 | $6.40 | $6.40 | 14,131 | — | — |
| 1996-11-05 | $6.40 | $6.40 | 12,550 | — | — |
| 1996-11-04 | $6.40 | $6.40 | 18,666 | — | — |
| 1996-11-01 | $6.40 | $6.40 | 5,167 | — | — |
| 1996-10-31 | $6.40 | $6.40 | 4,007 | — | — |
| 1996-10-30 | $6.40 | $6.40 | 5,273 | — | — |
| 1996-10-29 | $6.40 | $6.40 | 7,488 | — | — |
| 1996-10-28 | $6.52 | $6.52 | 16,979 | — | — |
| 1996-10-25 | $6.40 | $6.40 | 8,964 | — | — |
| 1996-10-24 | $6.40 | $6.40 | 4,851 | — | — |
| 1996-10-23 | $6.52 | $6.52 | 10,757 | — | — |
| 1996-10-22 | $6.52 | $6.52 | 124,757 | — | — |
| 1996-10-21 | $6.40 | $6.40 | 22,252 | — | — |
| 1996-10-18 | $6.52 | $6.52 | 6,011 | — | — |
| 1996-10-17 | $6.52 | $6.52 | 30,372 | — | — |
| 1996-10-16 | $6.52 | $6.52 | 8,331 | — | — |
| 1996-10-15 | $6.52 | $6.52 | 57,159 | — | — |
| 1996-10-14 | $6.52 | $6.52 | 14,659 | — | — |
| 1996-10-11 | $6.52 | $6.52 | 10,440 | — | — |
| 1996-10-10 | $6.52 | $6.52 | 16,030 | — | — |
| 1996-10-09 | $6.64 | $6.64 | 10,968 | — | — |
| 1996-10-08 | $6.52 | $6.52 | 37,438 | — | — |
| 1996-10-07 | $6.64 | $6.64 | 9,175 | — | — |
| 1996-10-04 | $6.52 | $6.52 | 26,365 | — | — |
| 1996-10-03 | $6.40 | $6.40 | 18,139 | — | — |
| 1996-10-02 | $6.40 | $6.40 | 10,862 | — | — |
| 1996-10-01 | $6.40 | $6.40 | 53,995 | — | — |
| 1996-09-30 | $6.52 | $6.52 | 63,381 | — | — |
| 1996-09-27 | $6.40 | $6.40 | 14,448 | — | — |
| 1996-09-26 | $6.40 | $6.40 | 14,975 | — | — |
| 1996-09-25 | $6.40 | $6.40 | 14,237 | — | — |
| 1996-09-24 | $6.40 | $6.40 | 9,386 | — | — |
| 1996-09-23 | $6.40 | $6.40 | 13,710 | — | — |
| 1996-09-20 | $6.40 | $6.40 | 7,382 | — | — |
| 1996-09-19 | $6.40 | $6.40 | 16,662 | — | — |
| 1996-09-18 | $6.52 | $6.52 | 8,120 | — | — |
| 1996-09-17 | $6.40 | $6.40 | 10,335 | — | — |
| 1996-09-16 | $6.40 | $6.40 | 30,161 | — | — |
| 1996-09-13 | $6.40 | $6.40 | 25,626 | — | — |
| 1996-09-12 | $6.40 | $6.40 | 94,174 | — | — |
| 1996-09-11 | $6.28 | $6.28 | 7,488 | — | — |
| 1996-09-10 | $6.40 | $6.40 | 20,564 | — | — |
| 1996-09-09 | $6.40 | $6.40 | 65,595 | — | — |
| 1996-09-06 | $6.28 | $6.28 | 13,499 | — | — |
| 1996-09-05 | $6.40 | $6.40 | 6,855 | — | — |
| 1996-09-04 | $6.28 | $6.28 | 10,124 | — | — |
| 1996-09-03 | $6.40 | $6.40 | 28,474 | — | — |
| 1996-08-30 | $6.28 | $6.28 | 31,638 | — | — |
| 1996-08-29 | $6.28 | $6.28 | 31,638 | — | — |
| 1996-08-28 | $6.28 | $6.28 | 5,167 | — | — |
| 1996-08-27 | $6.28 | $6.28 | 21,092 | — | — |
| 1996-08-26 | $6.40 | $6.40 | 43,449 | — | — |
| 1996-08-23 | $6.28 | $6.28 | 11,179 | — | — |
| 1996-08-22 | $6.28 | $6.28 | 18,455 | — | — |
| 1996-08-21 | $6.28 | $6.28 | 28,368 | — | — |
| 1996-08-20 | $6.40 | $6.40 | 52,835 | — | — |
| 1996-08-19 | $6.28 | $6.28 | 13,077 | — | — |
| 1996-08-16 | $6.28 | $6.28 | 19,721 | — | — |
| 1996-08-15 | $6.28 | $6.28 | 18,877 | — | — |
| 1996-08-14 | $6.40 | $6.40 | 9,702 | — | — |
| 1996-08-13 | $6.28 | $6.28 | 9,808 | — | — |
| 1996-08-12 | $6.28 | $6.28 | 63,908 | — | — |
| 1996-08-09 | $6.16 | $6.16 | 8,015 | — | — |
| 1996-08-08 | $6.16 | $6.16 | 6,538 | — | — |
| 1996-08-07 | $6.16 | $6.16 | 9,808 | — | — |
| 1996-08-06 | $6.16 | $6.16 | 22,674 | — | — |
| 1996-08-05 | $6.40 | $6.40 | 13,077 | — | — |
| 1996-08-02 | $6.28 | $6.28 | 11,073 | — | — |
| 1996-08-01 | $6.28 | $6.28 | 13,815 | — | — |
| 1996-07-31 | $6.16 | $6.16 | 8,331 | — | — |
| 1996-07-30 | $6.16 | $6.16 | 3,375 | — | — |
| 1996-07-29 | $6.16 | $6.16 | 6,328 | — | — |
| 1996-07-26 | $6.28 | $6.28 | 5,484 | — | — |
| 1996-07-25 | $6.28 | $6.28 | 25,626 | — | — |
| 1996-07-24 | $6.28 | $6.28 | 47,562 | — | — |
| 1996-07-23 | $6.28 | $6.28 | 11,811 | — | — |
| 1996-07-22 | $6.28 | $6.28 | 10,862 | — | — |
| 1996-07-19 | $6.52 | $6.52 | 6,644 | — | — |
| 1996-07-18 | $6.52 | $6.52 | 37,649 | — | — |
| 1996-07-17 | $6.28 | $6.28 | 38,598 | — | — |
| 1996-07-16 | $6.16 | $6.16 | 39,547 | — | — |
| 1996-07-15 | $6.28 | $6.28 | 53,046 | — | — |
| 1996-07-12 | $6.40 | $6.40 | 12,339 | — | — |
| 1996-07-11 | $6.40 | $6.40 | 37,332 | — | — |
| 1996-07-10 | $6.52 | $6.52 | 19,193 | — | — |
| 1996-07-09 | $6.64 | $6.64 | 107,568 | — | — |
| 1996-07-08 | $6.52 | $6.52 | 10,651 | — | — |
| 1996-07-05 | $6.64 | $6.64 | 52,202 | — | — |
| 1996-07-03 | $6.64 | $6.64 | 172,319 | — | — |
| 1996-07-02 | $6.64 | $6.64 | 24,994 | — | — |
| 1996-07-01 | $6.52 | $6.52 | 12,022 | — | — |
| 1996-06-28 | $6.64 | $6.64 | 14,659 | — | — |
| 1996-06-27 | $6.64 | $6.64 | 15,397 | — | — |
| 1996-06-26 | $6.64 | $6.64 | 10,862 | — | — |
| 1996-06-25 | $6.76 | $6.76 | 38,598 | — | — |
| 1996-06-24 | $6.64 | $6.64 | 46,718 | — | — |
| 1996-06-21 | $6.64 | $6.64 | 7,488 | — | — |
| 1996-06-20 | $6.52 | $6.52 | 6,644 | — | — |
| 1996-06-19 | $6.52 | $6.52 | 9,808 | — | — |
| 1996-06-18 | $6.52 | $6.52 | 27,841 | — | — |
| 1996-06-17 | $6.52 | $6.52 | 11,811 | — | — |
| 1996-06-14 | $6.64 | $6.64 | 10,862 | — | — |
| 1996-06-13 | $6.52 | $6.52 | 8,331 | — | — |
| 1996-06-12 | $6.52 | $6.52 | 16,557 | — | — |
| 1996-06-11 | $6.52 | $6.52 | 42,394 | — | — |
| 1996-06-10 | $6.52 | $6.52 | 31,638 | — | — |
| 1996-06-07 | $6.52 | $6.52 | 49,565 | — | — |
| 1996-06-06 | $6.52 | $6.52 | 10,546 | — | — |
| 1996-06-05 | $6.64 | $6.64 | 18,244 | — | — |
| 1996-06-04 | $6.64 | $6.64 | 16,662 | — | — |
| 1996-06-03 | $6.52 | $6.52 | 10,757 | — | — |
| 1996-05-31 | $6.52 | $6.52 | 17,295 | — | — |
| 1996-05-30 | $6.52 | $6.52 | 9,808 | — | — |
| 1996-05-29 | $6.64 | $6.64 | 10,019 | — | — |
| 1996-05-28 | $6.64 | $6.64 | 12,655 | — | — |
| 1996-05-24 | $6.64 | $6.64 | 12,022 | — | — |
| 1996-05-23 | $6.64 | $6.64 | 58,635 | — | — |
| 1996-05-22 | $6.64 | $6.64 | 18,244 | — | — |
| 1996-05-21 | $6.64 | $6.64 | 21,619 | — | — |
| 1996-05-20 | $6.64 | $6.64 | 75,719 | — | — |
| 1996-05-17 | $6.52 | $6.52 | 66,544 | — | — |
| 1996-05-16 | $6.52 | $6.52 | 7,382 | — | — |
| 1996-05-15 | $6.52 | $6.52 | 18,455 | — | — |
| 1996-05-14 | $6.52 | $6.52 | 21,724 | — | — |
| 1996-05-13 | $6.40 | $6.40 | 20,775 | — | — |
| 1996-05-10 | $6.40 | $6.40 | 15,713 | — | — |
| 1996-05-09 | $6.40 | $6.40 | 46,191 | — | — |
| 1996-05-08 | $6.40 | $6.40 | 27,630 | — | — |
| 1996-05-07 | $6.52 | $6.52 | 64,857 | — | — |
| 1996-05-06 | $6.64 | $6.64 | 9,069 | — | — |
| 1996-05-03 | $6.64 | $6.64 | 12,022 | — | — |
| 1996-05-02 | $6.52 | $6.52 | 26,786 | — | — |
| 1996-05-01 | $6.64 | $6.64 | 15,502 | — | — |
| 1996-04-30 | $6.52 | $6.52 | 45,769 | — | — |
| 1996-04-29 | $6.52 | $6.52 | 26,892 | — | — |
| 1996-04-26 | $6.40 | $6.40 | 18,983 | — | — |
| 1996-04-25 | $6.40 | $6.40 | 58,951 | — | — |
| 1996-04-24 | $6.40 | $6.40 | 18,877 | — | — |
| 1996-04-23 | $6.40 | $6.40 | 136,463 | — | — |
| 1996-04-22 | $6.40 | $6.40 | 30,794 | — | — |
| 1996-04-19 | $6.40 | $6.40 | 32,376 | — | — |
| 1996-04-18 | $6.52 | $6.52 | 11,706 | — | — |
| 1996-04-17 | $6.52 | $6.52 | 22,779 | — | — |
| 1996-04-16 | $6.40 | $6.40 | 43,133 | — | — |
| 1996-04-15 | $6.40 | $6.40 | 21,408 | — | — |
| 1996-04-12 | $6.40 | $6.40 | 11,811 | — | — |
| 1996-04-11 | $6.40 | $6.40 | 31,638 | — | — |
| 1996-04-10 | $6.28 | $6.28 | 15,502 | — | — |
| 1996-04-09 | $6.40 | $6.40 | 17,190 | — | — |
| 1996-04-08 | $6.40 | $6.40 | 57,791 | — | — |
| 1996-04-04 | $6.52 | $6.52 | 25,205 | — | — |
| 1996-04-03 | $6.40 | $6.40 | 20,775 | — | — |
| 1996-04-02 | $6.40 | $6.40 | 48,195 | — | — |
| 1996-04-01 | $6.40 | $6.40 | 9,280 | — | — |
| 1996-03-29 | $6.52 | $6.52 | 6,433 | — | — |
| 1996-03-28 | $6.40 | $6.40 | 12,022 | — | — |
| 1996-03-27 | $6.40 | $6.40 | 18,350 | — | — |
| 1996-03-26 | $6.40 | $6.40 | 16,452 | — | — |
| 1996-03-25 | $6.40 | $6.40 | 18,666 | — | — |
| 1996-03-22 | $6.40 | $6.40 | 25,732 | — | — |
| 1996-03-21 | $6.28 | $6.28 | 11,284 | — | — |
| 1996-03-20 | $6.28 | $6.28 | 43,554 | — | — |
| 1996-03-19 | $6.40 | $6.40 | 8,120 | — | — |
| 1996-03-18 | $6.40 | $6.40 | 28,474 | — | — |
| 1996-03-15 | $6.40 | $6.40 | 16,662 | — | — |
| 1996-03-14 | $6.40 | $6.40 | 42,078 | — | — |
| 1996-03-13 | $6.28 | $6.28 | 13,710 | — | — |
| 1996-03-12 | $6.40 | $6.40 | 18,139 | — | — |
| 1996-03-11 | $6.40 | $6.40 | 19,193 | — | — |
| 1996-03-08 | $6.40 | $6.40 | 64,541 | — | — |
| 1996-03-07 | $6.52 | $6.52 | 12,971 | — | — |
| 1996-03-06 | $6.52 | $6.52 | 18,561 | — | — |
| 1996-03-05 | $6.52 | $6.52 | 21,303 | — | — |
| 1996-03-04 | $6.52 | $6.52 | 15,291 | — | — |
| 1996-03-01 | $6.64 | $6.64 | 8,015 | — | — |
| 1996-02-29 | $6.52 | $6.52 | 6,749 | — | — |
| 1996-02-28 | $6.52 | $6.52 | 18,139 | — | — |
| 1996-02-27 | $6.64 | $6.64 | 18,350 | — | — |
| 1996-02-26 | $6.52 | $6.52 | 10,124 | — | — |
| 1996-02-23 | $6.64 | $6.64 | 20,564 | — | — |
| 1996-02-22 | $6.52 | $6.52 | 16,768 | — | — |
| 1996-02-21 | $6.52 | $6.52 | 15,186 | — | — |
| 1996-02-20 | $6.52 | $6.52 | 14,975 | — | — |
| 1996-02-16 | $6.52 | $6.52 | 20,670 | — | — |
| 1996-02-15 | $6.52 | $6.52 | 15,291 | — | — |
| 1996-02-14 | $6.64 | $6.64 | 39,758 | — | — |
| 1996-02-13 | $6.52 | $6.52 | 31,216 | — | — |
| 1996-02-12 | $6.52 | $6.52 | 37,121 | — | — |
| 1996-02-09 | $6.52 | $6.52 | 37,121 | — | — |
| 1996-02-08 | $6.52 | $6.52 | 18,772 | — | — |
| 1996-02-07 | $6.64 | $6.64 | 31,110 | — | — |
| 1996-02-06 | $6.52 | $6.52 | 10,019 | — | — |
| 1996-02-05 | $6.64 | $6.64 | 12,866 | — | — |
| 1996-02-02 | $6.64 | $6.64 | 57,053 | — | — |
| 1996-02-01 | $6.40 | $6.40 | 19,826 | — | — |
| 1996-01-31 | $6.52 | $6.52 | 8,226 | — | — |
| 1996-01-30 | $6.40 | $6.40 | 14,553 | — | — |
| 1996-01-29 | $6.40 | $6.40 | 14,764 | — | — |
| 1996-01-26 | $6.52 | $6.52 | 7,382 | — | — |
| 1996-01-25 | $6.52 | $6.52 | 71,817 | — | — |
| 1996-01-24 | $6.52 | $6.52 | 86,792 | — | — |
| 1996-01-23 | $6.28 | $6.28 | 26,365 | — | — |
| 1996-01-22 | $6.28 | $6.28 | 17,084 | — | — |
| 1996-01-19 | $6.28 | $6.28 | 31,005 | — | — |
| 1996-01-18 | $6.28 | $6.28 | 16,452 | — | — |
| 1996-01-17 | $6.28 | $6.28 | 8,648 | — | — |
| 1996-01-16 | $6.28 | $6.28 | 17,928 | — | — |
| 1996-01-15 | $6.28 | $6.28 | 14,975 | — | — |
| 1996-01-12 | $6.40 | $6.40 | 10,546 | — | — |
| 1996-01-11 | $6.40 | $6.40 | 50,198 | — | — |
| 1996-01-10 | $6.40 | $6.40 | 109,044 | — | — |
| 1996-01-09 | $6.40 | $6.40 | 27,736 | — | — |
| 1996-01-08 | $6.40 | $6.40 | 7,698 | — | — |
| 1996-01-05 | $6.40 | $6.40 | 12,444 | — | — |
| 1996-01-04 | $6.40 | $6.40 | 45,558 | — | — |
| 1996-01-03 | $6.40 | $6.40 | 41,972 | — | — |
| 1996-01-02 | $6.40 | $6.40 | 23,412 | — | — |