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
- 1994-03-28 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 | $6.78 | $7.54 | 7,960 | — | — |
| 1996-12-30 | $6.78 | $7.54 | 265 | — | — |
| 1996-12-27 | $6.78 | $7.54 | 0 | — | — |
| 1996-12-26 | $6.78 | $7.54 | 0 | — | — |
| 1996-12-24 | $6.78 | $7.54 | 27,064 | — | — |
| 1996-12-23 | $6.78 | $7.54 | 12,205 | — | — |
| 1996-12-20 | $7.02 | $7.80 | 2,388 | — | — |
| 1996-12-19 | $6.78 | $7.54 | 16,185 | — | — |
| 1996-12-18 | $6.50 | $7.23 | 796 | — | — |
| 1996-12-17 | $6.55 | $7.28 | 12,736 | — | — |
| 1996-12-16 | $6.50 | $7.23 | 14,328 | — | — |
| 1996-12-13 | $6.41 | $7.12 | 10,348 | — | — |
| 1996-12-12 | $6.31 | $7.02 | 0 | — | — |
| 1996-12-11 | $6.31 | $7.02 | 1,061 | — | — |
| 1996-12-10 | $6.41 | $7.12 | 7,960 | — | — |
| 1996-12-09 | $6.22 | $6.91 | 1,061 | — | — |
| 1996-12-06 | $6.22 | $6.91 | 0 | — | — |
| 1996-12-05 | $6.22 | $6.91 | 0 | — | — |
| 1996-12-04 | $6.22 | $6.91 | 0 | — | — |
| 1996-12-03 | $6.22 | $6.91 | 0 | — | — |
| 1996-12-02 | $6.22 | $6.91 | 1,592 | — | — |
| 1996-11-29 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-27 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-26 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-25 | $6.22 | $6.91 | 796 | — | — |
| 1996-11-22 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-21 | $6.22 | $6.91 | 531 | — | — |
| 1996-11-20 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-19 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-18 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-15 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-14 | $6.22 | $6.91 | 265 | — | — |
| 1996-11-13 | $6.31 | $7.02 | 26,533 | — | — |
| 1996-11-12 | $6.22 | $6.91 | 0 | — | — |
| 1996-11-11 | $6.22 | $6.91 | 2,653 | — | — |
| 1996-11-08 | $6.41 | $7.12 | 265 | — | — |
| 1996-11-07 | $6.22 | $6.91 | 3,715 | — | — |
| 1996-11-06 | $6.12 | $6.81 | 0 | — | — |
| 1996-11-05 | $6.12 | $6.81 | 0 | — | — |
| 1996-11-04 | $6.12 | $6.81 | 0 | — | — |
| 1996-11-01 | $6.12 | $6.81 | 0 | — | — |
| 1996-10-31 | $6.12 | $6.81 | 1,857 | — | — |
| 1996-10-30 | $6.12 | $6.81 | 2,653 | — | — |
| 1996-10-29 | $6.12 | $6.76 | 531 | — | — |
| 1996-10-28 | $6.17 | $6.82 | 3,715 | — | — |
| 1996-10-25 | $6.12 | $6.76 | 2,653 | — | — |
| 1996-10-24 | $6.12 | $6.76 | 0 | — | — |
| 1996-10-23 | $6.12 | $6.76 | 2,653 | — | — |
| 1996-10-22 | $6.12 | $6.76 | 531 | — | — |
| 1996-10-21 | $6.17 | $6.82 | 2,653 | — | — |
| 1996-10-18 | $6.22 | $6.87 | 10,083 | — | — |
| 1996-10-17 | $6.12 | $6.76 | 1,592 | — | — |
| 1996-10-16 | $6.03 | $6.66 | 0 | — | — |
| 1996-10-15 | $6.03 | $6.66 | 0 | — | — |
| 1996-10-14 | $6.03 | $6.66 | 0 | — | — |
| 1996-10-11 | $6.03 | $6.66 | 531 | — | — |
| 1996-10-10 | $6.03 | $6.66 | 265 | — | — |
| 1996-10-09 | $6.17 | $6.82 | 0 | — | — |
| 1996-10-08 | $6.17 | $6.82 | 0 | — | — |
| 1996-10-07 | $6.17 | $6.82 | 0 | — | — |
| 1996-10-04 | $6.17 | $6.82 | 0 | — | — |
| 1996-10-03 | $6.17 | $6.82 | 0 | — | — |
| 1996-10-02 | $6.17 | $6.82 | 0 | — | — |
| 1996-10-01 | $6.17 | $6.82 | 0 | — | — |
| 1996-09-30 | $6.17 | $6.82 | 7,960 | — | — |
| 1996-09-27 | $6.03 | $6.66 | 21,226 | — | — |
| 1996-09-26 | $5.94 | $6.56 | 4,511 | — | — |
| 1996-09-25 | $5.94 | $6.56 | 265 | — | — |
| 1996-09-24 | $6.08 | $6.71 | 0 | — | — |
| 1996-09-23 | $6.08 | $6.71 | 0 | — | — |
| 1996-09-20 | $6.08 | $6.71 | 9,552 | — | — |
| 1996-09-19 | $6.03 | $6.66 | 86,232 | — | — |
| 1996-09-18 | $5.94 | $6.56 | 0 | — | — |
| 1996-09-17 | $5.94 | $6.56 | 0 | — | — |
| 1996-09-16 | $5.94 | $6.56 | 265 | — | — |
| 1996-09-13 | $5.94 | $6.56 | 7,960 | — | — |
| 1996-09-12 | $5.84 | $6.45 | 61,026 | — | — |
| 1996-09-11 | $5.84 | $6.45 | 0 | — | — |
| 1996-09-10 | $5.84 | $6.45 | 0 | — | — |
| 1996-09-09 | $5.84 | $6.45 | 531 | — | — |
| 1996-09-06 | $5.89 | $6.50 | 0 | — | — |
| 1996-09-05 | $5.89 | $6.50 | 2,123 | — | — |
| 1996-09-04 | $5.89 | $6.50 | 0 | — | — |
| 1996-09-03 | $5.89 | $6.50 | 0 | — | — |
| 1996-08-30 | $5.89 | $6.50 | 0 | — | — |
| 1996-08-29 | $5.89 | $6.50 | 1,327 | — | — |
| 1996-08-28 | $5.84 | $6.45 | 0 | — | — |
| 1996-08-27 | $5.84 | $6.45 | 265 | — | — |
| 1996-08-26 | $5.84 | $6.45 | 2,919 | — | — |
| 1996-08-23 | $5.84 | $6.45 | 531 | — | — |
| 1996-08-22 | $5.84 | $6.45 | 7,164 | — | — |
| 1996-08-21 | $5.84 | $6.45 | 1,327 | — | — |
| 1996-08-20 | $6.03 | $6.66 | 10,879 | — | — |
| 1996-08-19 | $5.84 | $6.45 | 0 | — | — |
| 1996-08-16 | $5.84 | $6.45 | 2,919 | — | — |
| 1996-08-15 | $5.75 | $6.35 | 0 | — | — |
| 1996-08-14 | $5.75 | $6.35 | 796 | — | — |
| 1996-08-13 | $5.84 | $6.45 | 18,573 | — | — |
| 1996-08-12 | $5.75 | $6.35 | 0 | — | — |
| 1996-08-09 | $5.75 | $6.35 | 0 | — | — |
| 1996-08-08 | $5.75 | $6.35 | 2,653 | — | — |
| 1996-08-07 | $5.79 | $6.40 | 0 | — | — |
| 1996-08-06 | $5.79 | $6.36 | 0 | — | — |
| 1996-08-05 | $5.79 | $6.36 | 0 | — | — |
| 1996-08-02 | $5.79 | $6.36 | 7,960 | — | — |
| 1996-08-01 | $5.79 | $6.36 | 0 | — | — |
| 1996-07-31 | $5.79 | $6.36 | 0 | — | — |
| 1996-07-30 | $5.79 | $6.36 | 0 | — | — |
| 1996-07-29 | $5.79 | $6.36 | 44,575 | — | — |
| 1996-07-26 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-25 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-24 | $5.75 | $6.31 | 35,820 | — | — |
| 1996-07-23 | $5.75 | $6.31 | 19,104 | — | — |
| 1996-07-22 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-19 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-18 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-17 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-16 | $5.75 | $6.31 | 18,838 | — | — |
| 1996-07-15 | $5.75 | $6.31 | 1,327 | — | — |
| 1996-07-12 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-11 | $5.75 | $6.31 | 0 | — | — |
| 1996-07-10 | $5.75 | $6.31 | 6,368 | — | — |
| 1996-07-09 | $5.75 | $6.31 | 265 | — | — |
| 1996-07-08 | $5.75 | $6.31 | 23,349 | — | — |
| 1996-07-05 | $5.75 | $6.31 | 6,633 | — | — |
| 1996-07-03 | $5.77 | $6.33 | 0 | — | — |
| 1996-07-02 | $5.77 | $6.33 | 0 | — | — |
| 1996-07-01 | $5.77 | $6.33 | 7,960 | — | — |
| 1996-06-28 | $5.75 | $6.31 | 1,327 | — | — |
| 1996-06-27 | $5.75 | $6.31 | 265 | — | — |
| 1996-06-26 | $5.79 | $6.36 | 17,777 | — | — |
| 1996-06-25 | $5.84 | $6.41 | 5,307 | — | — |
| 1996-06-24 | $5.94 | $6.51 | 8,491 | — | — |
| 1996-06-21 | $5.98 | $6.57 | 2,653 | — | — |
| 1996-06-20 | $5.94 | $6.51 | 19,900 | — | — |
| 1996-06-19 | $5.75 | $6.31 | 0 | — | — |
| 1996-06-18 | $5.75 | $6.31 | 265 | — | — |
| 1996-06-17 | $5.75 | $6.31 | 265 | — | — |
| 1996-06-14 | $5.75 | $6.31 | 0 | — | — |
| 1996-06-13 | $5.75 | $6.31 | 2,123 | — | — |
| 1996-06-12 | $5.75 | $6.31 | 5,837 | — | — |
| 1996-06-11 | $5.75 | $6.31 | 0 | — | — |
| 1996-06-10 | $5.75 | $6.31 | 0 | — | — |
| 1996-06-07 | $5.75 | $6.31 | 0 | — | — |
| 1996-06-06 | $5.75 | $6.31 | 58,373 | — | — |
| 1996-06-05 | $5.65 | $6.20 | 0 | — | — |
| 1996-06-04 | $5.65 | $6.20 | 0 | — | — |
| 1996-06-03 | $5.65 | $6.20 | 1,327 | — | — |
| 1996-05-31 | $5.75 | $6.31 | 59,699 | — | — |
| 1996-05-30 | $5.65 | $6.20 | 1,592 | — | — |
| 1996-05-29 | $5.65 | $6.20 | 5,041 | — | — |
| 1996-05-28 | $5.65 | $6.20 | 32,901 | — | — |
| 1996-05-24 | $5.65 | $6.20 | 4,511 | — | — |
| 1996-05-23 | $5.65 | $6.20 | 6,103 | — | — |
| 1996-05-22 | $5.65 | $6.20 | 0 | — | — |
| 1996-05-21 | $5.65 | $6.20 | 1,592 | — | — |
| 1996-05-20 | $5.65 | $6.20 | 24,145 | — | — |
| 1996-05-17 | $5.61 | $6.15 | 1,857 | — | — |
| 1996-05-16 | $5.61 | $6.15 | 0 | — | — |
| 1996-05-15 | $5.61 | $6.15 | 265 | — | — |
| 1996-05-14 | $5.75 | $6.31 | 1,592 | — | — |
| 1996-05-13 | $5.61 | $6.15 | 0 | — | — |
| 1996-05-10 | $5.61 | $6.15 | 531 | — | — |
| 1996-05-09 | $5.61 | $6.15 | 0 | — | — |
| 1996-05-08 | $5.61 | $6.15 | 0 | — | — |
| 1996-05-07 | $5.61 | $6.15 | 3,980 | — | — |
| 1996-05-06 | $5.56 | $6.10 | 5,307 | — | — |
| 1996-05-03 | $5.56 | $6.10 | 2,653 | — | — |
| 1996-05-02 | $5.56 | $6.10 | 265 | — | — |
| 1996-05-01 | $5.56 | $6.10 | 2,653 | — | — |
| 1996-04-30 | $5.56 | $6.10 | 0 | — | — |
| 1996-04-29 | $5.56 | $6.10 | 0 | — | — |
| 1996-04-26 | $5.56 | $6.06 | 265 | — | — |
| 1996-04-25 | $5.65 | $6.16 | 0 | — | — |
| 1996-04-24 | $5.65 | $6.16 | 0 | — | — |
| 1996-04-23 | $5.65 | $6.16 | 1,327 | — | — |
| 1996-04-22 | $5.56 | $6.06 | 265 | — | — |
| 1996-04-19 | $5.75 | $6.26 | 0 | — | — |
| 1996-04-18 | $5.75 | $6.26 | 265 | — | — |
| 1996-04-17 | $5.56 | $6.06 | 0 | — | — |
| 1996-04-16 | $5.56 | $6.06 | 5,307 | — | — |
| 1996-04-15 | $5.75 | $6.26 | 5,307 | — | — |
| 1996-04-12 | $5.51 | $6.01 | 0 | — | — |
| 1996-04-11 | $5.51 | $6.01 | 1,327 | — | — |
| 1996-04-10 | $5.46 | $5.96 | 796 | — | — |
| 1996-04-09 | $5.46 | $5.96 | 265 | — | — |
| 1996-04-08 | $5.56 | $6.06 | 0 | — | — |
| 1996-04-04 | $5.56 | $6.06 | 3,715 | — | — |
| 1996-04-03 | $5.56 | $6.06 | 3,449 | — | — |
| 1996-04-02 | $5.75 | $6.26 | 0 | — | — |
| 1996-04-01 | $5.75 | $6.26 | 2,919 | — | — |
| 1996-03-29 | $5.56 | $6.06 | 0 | — | — |
| 1996-03-28 | $5.56 | $6.06 | 1,327 | — | — |
| 1996-03-27 | $5.56 | $6.06 | 0 | — | — |
| 1996-03-26 | $5.56 | $6.06 | 0 | — | — |
| 1996-03-25 | $5.56 | $6.06 | 0 | — | — |
| 1996-03-22 | $5.56 | $6.06 | 0 | — | — |
| 1996-03-21 | $5.56 | $6.06 | 0 | — | — |
| 1996-03-20 | $5.56 | $6.06 | 2,653 | — | — |
| 1996-03-19 | $5.56 | $6.06 | 22,818 | — | — |
| 1996-03-18 | $5.51 | $6.01 | 0 | — | — |
| 1996-03-15 | $5.51 | $6.01 | 265 | — | — |
| 1996-03-14 | $5.65 | $6.16 | 11,144 | — | — |
| 1996-03-13 | $5.65 | $6.16 | 15,920 | — | — |
| 1996-03-12 | $5.61 | $6.11 | 0 | — | — |
| 1996-03-11 | $5.61 | $6.11 | 0 | — | — |
| 1996-03-08 | $5.61 | $6.11 | 21,226 | — | — |
| 1996-03-07 | $5.61 | $6.11 | 23,349 | — | — |
| 1996-03-06 | $5.61 | $6.11 | 14,593 | — | — |
| 1996-03-05 | $5.51 | $6.01 | 5,572 | — | — |
| 1996-03-04 | $5.56 | $6.06 | 21,226 | — | — |
| 1996-03-01 | $5.56 | $6.06 | 20,165 | — | — |
| 1996-02-29 | $5.61 | $6.11 | 584,521 | — | — |
| 1996-02-28 | $5.56 | $6.06 | 9,287 | — | — |
| 1996-02-27 | $5.56 | $6.06 | 5,307 | — | — |
| 1996-02-26 | $5.56 | $6.06 | 0 | — | — |
| 1996-02-23 | $5.56 | $6.06 | 0 | — | — |
| 1996-02-22 | $5.56 | $6.06 | 0 | — | — |
| 1996-02-21 | $5.56 | $6.06 | 9,817 | — | — |
| 1996-02-20 | $5.61 | $6.11 | 0 | — | — |
| 1996-02-16 | $5.61 | $6.11 | 3,184 | — | — |
| 1996-02-15 | $5.70 | $6.21 | 14,062 | — | — |
| 1996-02-14 | $5.61 | $6.11 | 53,597 | — | — |
| 1996-02-13 | $5.56 | $6.06 | 0 | — | — |
| 1996-02-12 | $5.56 | $6.06 | 25,472 | — | — |
| 1996-02-09 | $5.56 | $6.06 | 1,327 | — | — |
| 1996-02-08 | $5.65 | $6.16 | 9,287 | — | — |
| 1996-02-07 | $5.75 | $6.26 | 5,307 | — | — |
| 1996-02-06 | $5.61 | $6.11 | 9,552 | — | — |
| 1996-02-05 | $5.56 | $6.06 | 66,863 | — | — |
| 1996-02-02 | $5.56 | $6.06 | 427,977 | — | — |
| 1996-02-01 | $5.42 | $5.91 | 46,963 | — | — |
| 1996-01-31 | $5.28 | $5.75 | 72,700 | — | — |
| 1996-01-30 | $5.09 | $5.55 | 19,900 | — | — |
| 1996-01-29 | $5.09 | $5.50 | 0 | — | — |
| 1996-01-26 | $5.09 | $5.50 | 0 | — | — |
| 1996-01-25 | $5.09 | $5.50 | 0 | — | — |
| 1996-01-24 | $5.09 | $5.50 | 5,307 | — | — |
| 1996-01-23 | $5.28 | $5.71 | 531 | — | — |
| 1996-01-22 | $5.28 | $5.71 | 531 | — | — |
| 1996-01-19 | $5.09 | $5.50 | 6,899 | — | — |
| 1996-01-18 | $5.09 | $5.50 | 0 | — | — |
| 1996-01-17 | $5.09 | $5.50 | 0 | — | — |
| 1996-01-16 | $5.09 | $5.50 | 531 | — | — |
| 1996-01-15 | $5.09 | $5.50 | 4,245 | — | — |
| 1996-01-12 | $5.18 | $5.61 | 1,061 | — | — |
| 1996-01-11 | $5.18 | $5.61 | 2,123 | — | — |
| 1996-01-10 | $5.28 | $5.71 | 1,327 | — | — |
| 1996-01-09 | $5.28 | $5.71 | 531 | — | — |
| 1996-01-08 | $5.28 | $5.71 | 0 | — | — |
| 1996-01-05 | $5.28 | $5.71 | 0 | — | — |
| 1996-01-04 | $5.28 | $5.71 | 0 | — | — |
| 1996-01-03 | $5.28 | $5.71 | 0 | — | — |
| 1996-01-02 | $5.28 | $5.71 | 796 | — | — |