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
- 1994-04-04 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 | $7.94 | $7.94 | 12,900 | — | — |
| 1996-12-30 | $8.26 | $8.26 | 3,500 | — | — |
| 1996-12-27 | $8.44 | $8.44 | 5,700 | — | — |
| 1996-12-26 | $8.50 | $8.50 | 31,800 | — | — |
| 1996-12-24 | $8.26 | $8.26 | 2,700 | — | — |
| 1996-12-23 | $8.38 | $8.38 | 34,400 | — | — |
| 1996-12-20 | $8.12 | $8.12 | 63,450 | — | — |
| 1996-12-19 | $8.12 | $8.12 | 8,350 | — | — |
| 1996-12-18 | $8.06 | $8.06 | 18,500 | — | — |
| 1996-12-17 | $8.38 | $8.38 | 61,450 | — | — |
| 1996-12-16 | $7.88 | $7.88 | 67,100 | — | — |
| 1996-12-13 | $8.26 | $8.26 | 119,350 | — | — |
| 1996-12-12 | $8.50 | $8.50 | 52,650 | — | — |
| 1996-12-11 | $8.00 | $8.00 | 58,250 | — | — |
| 1996-12-10 | $8.00 | $8.00 | 135,950 | — | — |
| 1996-12-09 | $6.76 | $6.76 | 95,050 | — | — |
| 1996-12-06 | $6.00 | $6.00 | 294,750 | — | — |
| 1996-12-05 | $6.00 | $6.00 | 149,600 | — | — |
| 1996-12-04 | $6.00 | $6.00 | 98,600 | — | — |
| 1996-12-03 | $6.12 | $6.12 | 160,900 | — | — |
| 1996-12-02 | $5.50 | $5.50 | 80,000 | — | — |
| 1996-11-29 | $5.80 | $5.80 | 82,650 | — | — |
| 1996-11-27 | $6.00 | $6.00 | 2,750 | — | — |
| 1996-11-26 | $5.50 | $5.50 | 1,800 | — | — |
| 1996-11-25 | $5.50 | $5.50 | 3,700 | — | — |
| 1996-11-22 | $5.00 | $5.00 | 500 | — | — |
| 1996-11-21 | $5.00 | $5.00 | 500 | — | — |
| 1996-11-20 | $5.00 | $5.00 | 12,000 | — | — |
| 1996-11-19 | $4.82 | $4.82 | 2,500 | — | — |
| 1996-11-18 | $5.00 | $5.00 | 10,750 | — | — |
| 1996-11-15 | $5.00 | $5.00 | 0 | — | — |
| 1996-11-14 | $5.00 | $5.00 | 0 | — | — |
| 1996-11-13 | $5.00 | $5.00 | 3,500 | — | — |
| 1996-11-12 | $5.00 | $5.00 | 1,000 | — | — |
| 1996-11-11 | $5.12 | $5.12 | 0 | — | — |
| 1996-11-08 | $5.12 | $5.12 | 0 | — | — |
| 1996-11-07 | $5.12 | $5.12 | 0 | — | — |
| 1996-11-06 | $5.12 | $5.12 | 1,950 | — | — |
| 1996-11-05 | $5.00 | $5.00 | 0 | — | — |
| 1996-11-04 | $5.00 | $5.00 | 5,500 | — | — |
| 1996-11-01 | $5.00 | $5.00 | 13,750 | — | — |
| 1996-10-31 | $6.00 | $6.00 | 1,100 | — | — |
| 1996-10-30 | $5.62 | $5.62 | 500 | — | — |
| 1996-10-29 | $5.76 | $5.76 | 16,400 | — | — |
| 1996-10-28 | $5.00 | $5.00 | 1,250 | — | — |
| 1996-10-25 | $5.26 | $5.26 | 1,500 | — | — |
| 1996-10-24 | $5.76 | $5.76 | 500 | — | — |
| 1996-10-23 | $5.76 | $5.76 | 500 | — | — |
| 1996-10-22 | $5.76 | $5.76 | 4,500 | — | — |
| 1996-10-21 | $5.76 | $5.76 | 7,750 | — | — |
| 1996-10-18 | $5.50 | $5.50 | 2,750 | — | — |
| 1996-10-17 | $6.00 | $6.00 | 4,750 | — | — |
| 1996-10-16 | $5.76 | $5.76 | 2,500 | — | — |
| 1996-10-15 | $6.12 | $6.12 | 16,000 | — | — |
| 1996-10-14 | $6.12 | $6.12 | 5,000 | — | — |
| 1996-10-11 | $6.50 | $6.50 | 0 | — | — |
| 1996-10-10 | $6.50 | $6.50 | 3,500 | — | — |
| 1996-10-09 | $6.26 | $6.26 | 500 | — | — |
| 1996-10-08 | $6.26 | $6.26 | 0 | — | — |
| 1996-10-07 | $6.26 | $6.26 | 8,250 | — | — |
| 1996-10-04 | $6.00 | $6.00 | 2,400 | — | — |
| 1996-10-03 | $6.00 | $6.00 | 7,500 | — | — |
| 1996-10-02 | $5.76 | $5.76 | 500 | — | — |
| 1996-10-01 | $5.88 | $5.88 | 3,000 | — | — |
| 1996-09-30 | $6.00 | $6.00 | 2,500 | — | — |
| 1996-09-27 | $6.26 | $6.26 | 900 | — | — |
| 1996-09-26 | $6.44 | $6.44 | 0 | — | — |
| 1996-09-25 | $6.44 | $6.44 | 0 | — | — |
| 1996-09-24 | $6.44 | $6.44 | 0 | — | — |
| 1996-09-23 | $6.44 | $6.44 | 6,000 | — | — |
| 1996-09-20 | $6.32 | $6.32 | 3,500 | — | — |
| 1996-09-19 | $6.50 | $6.50 | 0 | — | — |
| 1996-09-18 | $6.50 | $6.50 | 0 | — | — |
| 1996-09-17 | $6.50 | $6.50 | 0 | — | — |
| 1996-09-16 | $6.50 | $6.50 | 0 | — | — |
| 1996-09-13 | $6.50 | $6.50 | 1,000 | — | — |
| 1996-09-12 | $6.50 | $6.50 | 1,000 | — | — |
| 1996-09-11 | $6.76 | $6.76 | 0 | — | — |
| 1996-09-10 | $6.76 | $6.76 | 2,500 | — | — |
| 1996-09-09 | $7.00 | $7.00 | 0 | — | — |
| 1996-09-06 | $7.00 | $7.00 | 5,000 | — | — |
| 1996-09-05 | $7.00 | $7.00 | 4,800 | — | — |
| 1996-09-04 | $6.76 | $6.76 | 0 | — | — |
| 1996-09-03 | $6.76 | $6.76 | 2,000 | — | — |
| 1996-08-30 | $7.00 | $7.00 | 2,500 | — | — |
| 1996-08-29 | $6.76 | $6.76 | 3,500 | — | — |
| 1996-08-28 | $7.00 | $7.00 | 6,500 | — | — |
| 1996-08-27 | $6.50 | $6.50 | 2,900 | — | — |
| 1996-08-26 | $6.50 | $6.50 | 0 | — | — |
| 1996-08-23 | $6.50 | $6.50 | 6,000 | — | — |
| 1996-08-22 | $6.26 | $6.26 | 500 | — | — |
| 1996-08-21 | $6.26 | $6.26 | 150 | — | — |
| 1996-08-20 | $6.26 | $6.26 | 1,000 | — | — |
| 1996-08-19 | $6.26 | $6.26 | 1,000 | — | — |
| 1996-08-16 | $6.76 | $6.76 | 2,500 | — | — |
| 1996-08-15 | $7.00 | $7.00 | 0 | — | — |
| 1996-08-14 | $7.00 | $7.00 | 250 | — | — |
| 1996-08-13 | $6.00 | $6.00 | 3,000 | — | — |
| 1996-08-12 | $6.00 | $6.00 | 1,000 | — | — |
| 1996-08-09 | $7.76 | $7.76 | 0 | — | — |
| 1996-08-08 | $7.76 | $7.76 | 0 | — | — |
| 1996-08-07 | $7.76 | $7.76 | 250 | — | — |
| 1996-08-06 | $2.12 | $2.12 | 0 | — | — |
| 1996-08-05 | $2.12 | $2.12 | 0 | — | — |
| 1996-08-02 | $2.12 | $2.12 | 0 | — | — |
| 1996-08-01 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-31 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-30 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-29 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-26 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-25 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-24 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-23 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-22 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-19 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-18 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-17 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-16 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-15 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-12 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-11 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-10 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-09 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-08 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-05 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-03 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-02 | $2.12 | $2.12 | 0 | — | — |
| 1996-07-01 | $2.12 | $2.12 | 0 | — | — |
| 1996-06-28 | $2.12 | $2.12 | 0 | — | — |
| 1996-06-27 | $2.12 | $2.12 | 0 | — | — |
| 1996-06-26 | $2.12 | $2.12 | 0 | — | — |
| 1996-06-25 | $2.12 | $2.12 | 6,750 | — | — |
| 1996-06-24 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-21 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-20 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-19 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-18 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-17 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-14 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-13 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-12 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-11 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-10 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-07 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-06 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-05 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-04 | $2.00 | $2.00 | 0 | — | — |
| 1996-06-03 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-31 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-30 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-29 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-28 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-24 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-23 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-22 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-21 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-20 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-17 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-16 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-15 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-14 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-13 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-10 | $2.00 | $2.00 | 0 | — | — |
| 1996-05-09 | $2.00 | $2.00 | 8,500 | — | — |
| 1996-05-08 | $2.50 | $2.50 | 0 | — | — |
| 1996-05-07 | $2.50 | $2.50 | 0 | — | — |
| 1996-05-06 | $2.50 | $2.50 | 0 | — | — |
| 1996-05-03 | $2.50 | $2.50 | 0 | — | — |
| 1996-05-02 | $2.50 | $2.50 | 1,500 | — | — |
| 1996-05-01 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-30 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-29 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-26 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-25 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-24 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-23 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-22 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-19 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-18 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-17 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-16 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-15 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-12 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-11 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-10 | $4.76 | $4.76 | 0 | — | — |
| 1996-04-09 | $4.76 | $4.76 | 1,150 | — | — |
| 1996-04-08 | $8.00 | $8.00 | 0 | — | — |
| 1996-04-04 | $8.00 | $8.00 | 0 | — | — |
| 1996-04-03 | $8.00 | $8.00 | 0 | — | — |
| 1996-04-02 | $8.00 | $8.00 | 0 | — | — |
| 1996-04-01 | $8.00 | $8.00 | 500 | — | — |
| 1996-03-29 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-28 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-27 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-26 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-25 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-22 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-21 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-20 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-19 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-18 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-15 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-14 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-13 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-12 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-11 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-08 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-07 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-06 | $10.50 | $10.50 | 0 | — | — |
| 1996-03-05 | $10.50 | $10.50 | 1,250 | — | — |
| 1996-03-04 | $15.50 | $15.50 | 0 | — | — |
| 1996-03-01 | $15.50 | $15.50 | 0 | — | — |
| 1996-02-29 | $15.50 | $15.50 | 0 | — | — |
| 1996-02-28 | $15.50 | $15.50 | 0 | — | — |
| 1996-02-27 | $15.50 | $15.50 | 0 | — | — |
| 1996-02-26 | $15.50 | $15.50 | 50 | — | — |
| 1996-02-23 | $12.00 | $12.00 | 0 | — | — |
| 1996-02-22 | $12.00 | $12.00 | 0 | — | — |
| 1996-02-21 | $12.00 | $12.00 | 0 | — | — |
| 1996-02-20 | $12.00 | $12.00 | 0 | — | — |
| 1996-02-16 | $12.00 | $12.00 | 900 | — | — |
| 1996-02-15 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-14 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-13 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-12 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-09 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-08 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-07 | $11.00 | $11.00 | 8,600 | — | — |
| 1996-02-06 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-05 | $11.00 | $11.00 | 0 | — | — |
| 1996-02-02 | $11.00 | $11.00 | 1,500 | — | — |
| 1996-02-01 | $10.00 | $10.00 | 0 | — | — |
| 1996-01-31 | $10.00 | $10.00 | 1,750 | — | — |
| 1996-01-30 | $12.00 | $12.00 | 2,300 | — | — |
| 1996-01-29 | $12.26 | $12.26 | 1,250 | — | — |
| 1996-01-26 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-25 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-24 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-23 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-22 | $15.00 | $15.00 | 50 | — | — |
| 1996-01-19 | $12.00 | $12.00 | 0 | — | — |
| 1996-01-18 | $12.00 | $12.00 | 0 | — | — |
| 1996-01-17 | $12.00 | $12.00 | 0 | — | — |
| 1996-01-16 | $12.00 | $12.00 | 0 | — | — |
| 1996-01-15 | $12.00 | $12.00 | 0 | — | — |
| 1996-01-12 | $12.00 | $12.00 | 0 | — | — |
| 1996-01-11 | $12.00 | $12.00 | 0 | — | — |
| 1996-01-10 | $12.00 | $12.00 | 250 | — | — |
| 1996-01-09 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-08 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-05 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-04 | $15.00 | $15.00 | 750 | — | — |
| 1996-01-03 | $15.00 | $15.00 | 0 | — | — |
| 1996-01-02 | $15.00 | $15.00 | 0 | — | — |