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
- 1986-02-04 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 | $6.75 | $6.75 | 29,000 | — | — |
| 1996-12-30 | $7.00 | $7.00 | 21,000 | — | — |
| 1996-12-27 | $6.94 | $6.94 | 26,200 | — | — |
| 1996-12-26 | $7.00 | $7.00 | 8,200 | — | — |
| 1996-12-24 | $7.06 | $7.06 | 20,200 | — | — |
| 1996-12-23 | $7.00 | $7.00 | 76,200 | — | — |
| 1996-12-20 | $6.81 | $6.81 | 81,800 | — | — |
| 1996-12-19 | $6.72 | $6.72 | 17,800 | — | — |
| 1996-12-18 | $6.38 | $6.37 | 24,600 | — | — |
| 1996-12-17 | $6.38 | $6.37 | 27,000 | — | — |
| 1996-12-16 | $6.31 | $6.31 | 18,400 | — | — |
| 1996-12-13 | $6.31 | $6.31 | 44,000 | — | — |
| 1996-12-12 | $6.44 | $6.44 | 21,600 | — | — |
| 1996-12-11 | $6.44 | $6.44 | 84,600 | — | — |
| 1996-12-10 | $6.19 | $6.19 | 66,000 | — | — |
| 1996-12-09 | $6.50 | $6.50 | 91,600 | — | — |
| 1996-12-06 | $6.16 | $6.16 | 132,200 | — | — |
| 1996-12-05 | $5.69 | $5.69 | 10,800 | — | — |
| 1996-12-04 | $5.72 | $5.72 | 9,600 | — | — |
| 1996-12-03 | $5.56 | $5.56 | 133,200 | — | — |
| 1996-12-02 | $5.44 | $5.44 | 11,000 | — | — |
| 1996-11-29 | $5.50 | $5.50 | 8,000 | — | — |
| 1996-11-27 | $5.63 | $5.63 | 1,400 | — | — |
| 1996-11-26 | $5.44 | $5.44 | 32,000 | — | — |
| 1996-11-25 | $5.50 | $5.50 | 71,400 | — | — |
| 1996-11-22 | $5.56 | $5.56 | 10,600 | — | — |
| 1996-11-21 | $5.44 | $5.44 | 204,400 | — | — |
| 1996-11-20 | $5.44 | $5.44 | 167,800 | — | — |
| 1996-11-19 | $5.69 | $5.69 | 3,000 | — | — |
| 1996-11-18 | $5.69 | $5.69 | 14,600 | — | — |
| 1996-11-15 | $5.75 | $5.75 | 65,400 | — | — |
| 1996-11-14 | $5.50 | $5.50 | 28,800 | — | — |
| 1996-11-13 | $5.63 | $5.63 | 28,800 | — | — |
| 1996-11-12 | $5.44 | $5.44 | 3,400 | — | — |
| 1996-11-11 | $5.56 | $5.56 | 84,600 | — | — |
| 1996-11-08 | $5.50 | $5.50 | 10,000 | — | — |
| 1996-11-07 | $5.44 | $5.44 | 42,000 | — | — |
| 1996-11-06 | $5.75 | $5.75 | 5,400 | — | — |
| 1996-11-05 | $5.69 | $5.69 | 13,800 | — | — |
| 1996-11-04 | $5.63 | $5.63 | 15,200 | — | — |
| 1996-11-01 | $5.69 | $5.69 | 7,200 | — | — |
| 1996-10-31 | $5.50 | $5.50 | 31,000 | — | — |
| 1996-10-30 | $5.56 | $5.56 | 5,000 | — | — |
| 1996-10-29 | $5.56 | $5.56 | 32,200 | — | — |
| 1996-10-28 | $5.69 | $5.69 | 74,000 | — | — |
| 1996-10-25 | $5.56 | $5.56 | 9,600 | — | — |
| 1996-10-24 | $5.56 | $5.56 | 16,800 | — | — |
| 1996-10-23 | $5.50 | $5.50 | 62,200 | — | — |
| 1996-10-22 | $5.47 | $5.47 | 123,800 | — | — |
| 1996-10-21 | $5.50 | $5.50 | 77,800 | — | — |
| 1996-10-18 | $5.44 | $5.44 | 126,200 | — | — |
| 1996-10-17 | $5.50 | $5.50 | 131,000 | — | — |
| 1996-10-16 | $5.38 | $5.37 | 8,200 | — | — |
| 1996-10-15 | $5.50 | $5.50 | 37,200 | — | — |
| 1996-10-14 | $5.50 | $5.50 | 10,000 | — | — |
| 1996-10-11 | $5.50 | $5.50 | 52,400 | — | — |
| 1996-10-10 | $5.56 | $5.56 | 56,200 | — | — |
| 1996-10-09 | $5.44 | $5.44 | 20,800 | — | — |
| 1996-10-08 | $5.56 | $5.56 | 187,600 | — | — |
| 1996-10-07 | $5.50 | $5.50 | 815,200 | — | — |
| 1996-10-04 | $5.69 | $5.69 | 137,600 | — | — |
| 1996-10-03 | $5.63 | $5.63 | 384,200 | — | — |
| 1996-10-02 | $5.44 | $5.44 | 176,400 | — | — |
| 1996-10-01 | $5.44 | $5.44 | 11,000 | — | — |
| 1996-09-30 | $5.38 | $5.37 | 19,200 | — | — |
| 1996-09-27 | $5.31 | $5.31 | 11,400 | — | — |
| 1996-09-26 | $5.38 | $5.37 | 6,000 | — | — |
| 1996-09-25 | $5.25 | $5.25 | 11,200 | — | — |
| 1996-09-24 | $5.25 | $5.25 | 33,400 | — | — |
| 1996-09-23 | $5.13 | $5.13 | 14,200 | — | — |
| 1996-09-20 | $5.00 | $5.00 | 101,800 | — | — |
| 1996-09-19 | $5.00 | $5.00 | 171,000 | — | — |
| 1996-09-18 | $5.19 | $5.19 | 38,600 | — | — |
| 1996-09-17 | $5.56 | $5.56 | 55,600 | — | — |
| 1996-09-16 | $5.56 | $5.56 | 6,200 | — | — |
| 1996-09-13 | $5.69 | $5.69 | 17,800 | — | — |
| 1996-09-12 | $5.69 | $5.69 | 3,400 | — | — |
| 1996-09-11 | $5.56 | $5.56 | 26,200 | — | — |
| 1996-09-10 | $5.63 | $5.63 | 4,200 | — | — |
| 1996-09-09 | $5.56 | $5.56 | 27,000 | — | — |
| 1996-09-06 | $5.38 | $5.37 | 35,800 | — | — |
| 1996-09-05 | $5.25 | $5.25 | 41,800 | — | — |
| 1996-09-04 | $5.25 | $5.25 | 14,200 | — | — |
| 1996-09-03 | $5.31 | $5.31 | 20,200 | — | — |
| 1996-08-30 | $5.13 | $5.13 | 33,000 | — | — |
| 1996-08-29 | $5.06 | $5.06 | 13,200 | — | — |
| 1996-08-28 | $5.00 | $5.00 | 143,000 | — | — |
| 1996-08-27 | $5.00 | $5.00 | 13,800 | — | — |
| 1996-08-26 | $5.09 | $5.09 | 0 | — | — |
| 1996-08-23 | $5.09 | $5.09 | 30,400 | — | — |
| 1996-08-22 | $5.06 | $5.06 | 36,200 | — | — |
| 1996-08-21 | $5.13 | $5.13 | 32,800 | — | — |
| 1996-08-20 | $5.00 | $5.00 | 14,000 | — | — |
| 1996-08-19 | $5.06 | $5.06 | 2,600 | — | — |
| 1996-08-16 | $5.19 | $5.19 | 3,600 | — | — |
| 1996-08-15 | $5.13 | $5.13 | 2,400 | — | — |
| 1996-08-14 | $5.16 | $5.16 | 7,800 | — | — |
| 1996-08-13 | $5.13 | $5.13 | 9,600 | — | — |
| 1996-08-12 | $5.19 | $5.19 | 9,400 | — | — |
| 1996-08-09 | $5.13 | $5.13 | 7,200 | — | — |
| 1996-08-08 | $5.06 | $5.06 | 23,400 | — | — |
| 1996-08-07 | $5.06 | $5.06 | 176,600 | — | — |
| 1996-08-06 | $5.09 | $5.09 | 161,600 | — | — |
| 1996-08-05 | $5.13 | $5.13 | 12,800 | — | — |
| 1996-08-02 | $5.13 | $5.13 | 14,000 | — | — |
| 1996-08-01 | $5.13 | $5.13 | 66,200 | — | — |
| 1996-07-31 | $5.09 | $5.09 | 160,000 | — | — |
| 1996-07-30 | $5.19 | $5.19 | 3,800 | — | — |
| 1996-07-29 | $5.25 | $5.25 | 110,800 | — | — |
| 1996-07-26 | $5.75 | $5.75 | 23,000 | — | — |
| 1996-07-25 | $5.81 | $5.81 | 11,600 | — | — |
| 1996-07-24 | $5.84 | $5.84 | 144,800 | — | — |
| 1996-07-23 | $6.06 | $6.06 | 48,200 | — | — |
| 1996-07-22 | $6.06 | $6.06 | 23,600 | — | — |
| 1996-07-19 | $6.06 | $6.06 | 24,400 | — | — |
| 1996-07-18 | $5.94 | $5.94 | 1,600 | — | — |
| 1996-07-17 | $5.94 | $5.94 | 7,200 | — | — |
| 1996-07-16 | $6.00 | $6.00 | 133,800 | — | — |
| 1996-07-15 | $6.00 | $6.00 | 88,200 | — | — |
| 1996-07-12 | $5.84 | $5.84 | 8,000 | — | — |
| 1996-07-11 | $5.81 | $5.81 | 6,800 | — | — |
| 1996-07-10 | $5.94 | $5.94 | 24,800 | — | — |
| 1996-07-09 | $5.81 | $5.81 | 4,000 | — | — |
| 1996-07-08 | $5.81 | $5.81 | 8,600 | — | — |
| 1996-07-05 | $5.88 | $5.88 | 200 | — | — |
| 1996-07-03 | $6.00 | $6.00 | 19,000 | — | — |
| 1996-07-02 | $5.75 | $5.75 | 25,600 | — | — |
| 1996-07-01 | $5.78 | $5.78 | 17,200 | — | — |
| 1996-06-28 | $5.75 | $5.75 | 96,200 | — | — |
| 1996-06-27 | $5.75 | $5.75 | 132,800 | — | — |
| 1996-06-26 | $5.88 | $5.88 | 64,400 | — | — |
| 1996-06-25 | $5.81 | $5.81 | 183,800 | — | — |
| 1996-06-24 | $5.81 | $5.81 | 117,200 | — | — |
| 1996-06-21 | $5.88 | $5.88 | 41,800 | — | — |
| 1996-06-20 | $5.88 | $5.88 | 122,800 | — | — |
| 1996-06-19 | $6.19 | $6.19 | 38,400 | — | — |
| 1996-06-18 | $6.25 | $6.25 | 47,600 | — | — |
| 1996-06-17 | $6.19 | $6.19 | 8,000 | — | — |
| 1996-06-14 | $6.19 | $6.19 | 102,800 | — | — |
| 1996-06-13 | $6.44 | $6.44 | 72,000 | — | — |
| 1996-06-12 | $6.69 | $6.69 | 5,000 | — | — |
| 1996-06-11 | $6.69 | $6.69 | 19,200 | — | — |
| 1996-06-10 | $6.69 | $6.69 | 89,600 | — | — |
| 1996-06-07 | $6.56 | $6.56 | 28,800 | — | — |
| 1996-06-06 | $6.75 | $6.75 | 25,800 | — | — |
| 1996-06-05 | $6.75 | $6.75 | 11,400 | — | — |
| 1996-06-04 | $6.75 | $6.75 | 36,200 | — | — |
| 1996-06-03 | $6.81 | $6.81 | 38,600 | — | — |
| 1996-05-31 | $6.56 | $6.56 | 86,400 | — | — |
| 1996-05-30 | $6.63 | $6.63 | 211,000 | — | — |
| 1996-05-29 | $6.44 | $6.44 | 19,600 | — | — |
| 1996-05-28 | $6.25 | $6.25 | 210,400 | — | — |
| 1996-05-24 | $6.19 | $6.19 | 15,400 | — | — |
| 1996-05-23 | $6.19 | $6.19 | 25,400 | — | — |
| 1996-05-22 | $6.13 | $6.12 | 20,400 | — | — |
| 1996-05-21 | $6.13 | $6.12 | 48,400 | — | — |
| 1996-05-20 | $6.13 | $6.12 | 34,200 | — | — |
| 1996-05-17 | $6.13 | $6.12 | 19,600 | — | — |
| 1996-05-16 | $6.13 | $6.12 | 30,800 | — | — |
| 1996-05-15 | $6.25 | $6.25 | 60,400 | — | — |
| 1996-05-14 | $6.13 | $6.12 | 34,200 | — | — |
| 1996-05-13 | $6.19 | $6.19 | 7,600 | — | — |
| 1996-05-10 | $6.19 | $6.19 | 2,400 | — | — |
| 1996-05-09 | $6.25 | $6.25 | 16,200 | — | — |
| 1996-05-08 | $6.31 | $6.31 | 63,400 | — | — |
| 1996-05-07 | $6.19 | $6.19 | 6,600 | — | — |
| 1996-05-06 | $6.25 | $6.25 | 1,000 | — | — |
| 1996-05-03 | $6.13 | $6.12 | 15,200 | — | — |
| 1996-05-02 | $6.13 | $6.12 | 51,800 | — | — |
| 1996-05-01 | $6.19 | $6.19 | 114,600 | — | — |
| 1996-04-30 | $6.13 | $6.12 | 38,000 | — | — |
| 1996-04-29 | $6.19 | $6.19 | 11,200 | — | — |
| 1996-04-26 | $6.13 | $6.12 | 8,000 | — | — |
| 1996-04-25 | $6.13 | $6.12 | 22,600 | — | — |
| 1996-04-24 | $6.09 | $6.09 | 45,400 | — | — |
| 1996-04-23 | $6.06 | $6.06 | 4,800 | — | — |
| 1996-04-22 | $6.09 | $6.09 | 47,400 | — | — |
| 1996-04-19 | $6.06 | $6.06 | 21,800 | — | — |
| 1996-04-18 | $6.06 | $6.06 | 45,400 | — | — |
| 1996-04-17 | $6.19 | $6.19 | 10,200 | — | — |
| 1996-04-16 | $6.13 | $6.12 | 47,400 | — | — |
| 1996-04-15 | $6.06 | $6.06 | 3,400 | — | — |
| 1996-04-12 | $6.22 | $6.22 | 148,400 | — | — |
| 1996-04-11 | $6.19 | $6.19 | 199,800 | — | — |
| 1996-04-10 | $6.13 | $6.12 | 63,800 | — | — |
| 1996-04-09 | $6.00 | $6.00 | 28,800 | — | — |
| 1996-04-08 | $6.06 | $6.06 | 50,600 | — | — |
| 1996-04-04 | $6.00 | $6.00 | 800 | — | — |
| 1996-04-03 | $6.13 | $6.12 | 93,800 | — | — |
| 1996-04-02 | $6.06 | $6.06 | 37,400 | — | — |
| 1996-04-01 | $5.94 | $5.94 | 7,800 | — | — |
| 1996-03-29 | $5.94 | $5.94 | 50,800 | — | — |
| 1996-03-28 | $6.19 | $6.19 | 77,400 | — | — |
| 1996-03-27 | $6.25 | $6.25 | 70,400 | — | — |
| 1996-03-26 | $6.13 | $6.12 | 20,800 | — | — |
| 1996-03-25 | $6.06 | $6.06 | 2,000 | — | — |
| 1996-03-22 | $6.06 | $6.06 | 10,800 | — | — |
| 1996-03-21 | $6.00 | $6.00 | 511,400 | — | — |
| 1996-03-20 | $6.06 | $6.06 | 7,600 | — | — |
| 1996-03-19 | $6.06 | $6.06 | 27,400 | — | — |
| 1996-03-18 | $6.06 | $6.06 | 8,200 | — | — |
| 1996-03-15 | $6.06 | $6.06 | 118,000 | — | — |
| 1996-03-14 | $6.13 | $6.12 | 179,600 | — | — |
| 1996-03-13 | $6.09 | $6.09 | 0 | — | — |
| 1996-03-12 | $6.09 | $6.09 | 239,600 | — | — |
| 1996-03-11 | $6.13 | $6.12 | 44,000 | — | — |
| 1996-03-08 | $6.19 | $6.19 | 32,400 | — | — |
| 1996-03-07 | $6.25 | $6.25 | 78,200 | — | — |
| 1996-03-06 | $6.25 | $6.25 | 91,400 | — | — |
| 1996-03-05 | $6.19 | $6.19 | 15,000 | — | — |
| 1996-03-04 | $6.13 | $6.12 | 40,000 | — | — |
| 1996-03-01 | $6.06 | $6.06 | 59,400 | — | — |
| 1996-02-29 | $5.94 | $5.94 | 89,400 | — | — |
| 1996-02-28 | $5.94 | $5.94 | 54,200 | — | — |
| 1996-02-27 | $6.06 | $6.06 | 107,200 | — | — |
| 1996-02-26 | $6.19 | $6.19 | 13,600 | — | — |
| 1996-02-23 | $6.25 | $6.25 | 57,400 | — | — |
| 1996-02-22 | $6.00 | $6.00 | 5,000 | — | — |
| 1996-02-21 | $6.19 | $6.19 | 6,200 | — | — |
| 1996-02-20 | $6.00 | $6.00 | 600 | — | — |
| 1996-02-16 | $6.13 | $6.12 | 15,400 | — | — |
| 1996-02-15 | $6.25 | $6.25 | 51,200 | — | — |
| 1996-02-14 | $6.22 | $6.22 | 149,600 | — | — |
| 1996-02-13 | $6.19 | $6.19 | 41,400 | — | — |
| 1996-02-12 | $6.16 | $6.16 | 48,400 | — | — |
| 1996-02-09 | $6.25 | $6.25 | 34,600 | — | — |
| 1996-02-08 | $6.31 | $6.31 | 42,600 | — | — |
| 1996-02-07 | $6.25 | $6.25 | 70,600 | — | — |
| 1996-02-06 | $6.31 | $6.31 | 24,000 | — | — |
| 1996-02-05 | $6.06 | $6.06 | 10,800 | — | — |
| 1996-02-02 | $6.06 | $6.06 | 82,000 | — | — |
| 1996-02-01 | $6.06 | $6.06 | 101,800 | — | — |
| 1996-01-31 | $6.00 | $6.00 | 43,800 | — | — |
| 1996-01-30 | $6.13 | $6.12 | 23,000 | — | — |
| 1996-01-29 | $6.38 | $6.37 | 110,000 | — | — |
| 1996-01-26 | $6.19 | $6.19 | 24,000 | — | — |
| 1996-01-25 | $6.13 | $6.12 | 20,600 | — | — |
| 1996-01-24 | $6.19 | $6.19 | 154,800 | — | — |
| 1996-01-23 | $5.97 | $5.97 | 204,800 | — | — |
| 1996-01-22 | $5.81 | $5.81 | 239,200 | — | — |
| 1996-01-19 | $5.88 | $5.88 | 4,000 | — | — |
| 1996-01-18 | $6.00 | $6.00 | 4,000 | — | — |
| 1996-01-17 | $5.88 | $5.88 | 16,400 | — | — |
| 1996-01-16 | $5.88 | $5.88 | 16,000 | — | — |
| 1996-01-15 | $5.94 | $5.94 | 76,400 | — | — |
| 1996-01-12 | $5.94 | $5.94 | 87,600 | — | — |
| 1996-01-11 | $5.88 | $5.88 | 21,600 | — | — |
| 1996-01-10 | $5.88 | $5.88 | 20,800 | — | — |
| 1996-01-09 | $5.63 | $5.63 | 11,000 | — | — |
| 1996-01-08 | $5.63 | $5.63 | 2,000 | — | — |
| 1996-01-05 | $5.88 | $5.88 | 9,000 | — | — |
| 1996-01-04 | $5.75 | $5.75 | 7,000 | — | — |
| 1996-01-03 | $5.88 | $5.88 | 4,000 | — | — |
| 1996-01-02 | $5.88 | $5.88 | 62,200 | — | — |