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
- 1994-07-20 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 | $7.06 | $7.31 | 4,000 | — | — |
| 1996-12-30 | $7.13 | $7.37 | 9,200 | — | — |
| 1996-12-27 | $7.31 | $7.56 | 10,000 | — | — |
| 1996-12-26 | $7.13 | $7.35 | 0 | — | — |
| 1996-12-24 | $7.13 | $7.35 | 8,000 | — | — |
| 1996-12-23 | $7.13 | $7.35 | 7,600 | — | — |
| 1996-12-20 | $7.25 | $7.48 | 40,800 | — | — |
| 1996-12-19 | $6.94 | $7.16 | 14,800 | — | — |
| 1996-12-18 | $7.06 | $7.28 | 7,600 | — | — |
| 1996-12-17 | $7.13 | $7.35 | 2,000 | — | — |
| 1996-12-16 | $6.94 | $7.16 | 3,600 | — | — |
| 1996-12-13 | $6.97 | $7.19 | 244,800 | — | — |
| 1996-12-12 | $7.19 | $7.41 | 0 | — | — |
| 1996-12-11 | $7.19 | $7.41 | 20,400 | — | — |
| 1996-12-10 | $7.16 | $7.38 | 6,400 | — | — |
| 1996-12-09 | $7.13 | $7.35 | 8,400 | — | — |
| 1996-12-06 | $7.19 | $7.41 | 2,400 | — | — |
| 1996-12-05 | $7.25 | $7.48 | 16,400 | — | — |
| 1996-12-04 | $7.22 | $7.45 | 4,800 | — | — |
| 1996-12-03 | $7.25 | $7.48 | 42,000 | — | — |
| 1996-12-02 | $7.19 | $7.41 | 116,000 | — | — |
| 1996-11-29 | $7.16 | $7.38 | 4,800 | — | — |
| 1996-11-27 | $7.16 | $7.38 | 20,800 | — | — |
| 1996-11-26 | $7.34 | $7.57 | 57,600 | — | — |
| 1996-11-25 | $7.31 | $7.54 | 4,800 | — | — |
| 1996-11-22 | $7.25 | $7.48 | 20,000 | — | — |
| 1996-11-21 | $7.19 | $7.41 | 3,200 | — | — |
| 1996-11-20 | $7.25 | $7.48 | 14,000 | — | — |
| 1996-11-19 | $7.44 | $7.67 | 13,600 | — | — |
| 1996-11-18 | $7.25 | $7.48 | 54,400 | — | — |
| 1996-11-15 | $7.38 | $7.61 | 0 | — | — |
| 1996-11-14 | $7.38 | $7.61 | 42,000 | — | — |
| 1996-11-13 | $7.38 | $7.61 | 1,200 | — | — |
| 1996-11-12 | $7.38 | $7.61 | 6,000 | — | — |
| 1996-11-11 | $7.56 | $7.80 | 84,800 | — | — |
| 1996-11-08 | $7.31 | $7.54 | 400 | — | — |
| 1996-11-07 | $7.44 | $7.67 | 2,400 | — | — |
| 1996-11-06 | $7.31 | $7.54 | 1,200 | — | — |
| 1996-11-05 | $7.38 | $7.61 | 16,800 | — | — |
| 1996-11-04 | $7.50 | $7.74 | 10,400 | — | — |
| 1996-11-01 | $7.50 | $7.74 | 4,800 | — | — |
| 1996-10-31 | $7.41 | $7.64 | 30,400 | — | — |
| 1996-10-30 | $7.38 | $7.61 | 0 | — | — |
| 1996-10-29 | $7.38 | $7.61 | 23,600 | — | — |
| 1996-10-28 | $7.41 | $7.64 | 30,000 | — | — |
| 1996-10-25 | $7.41 | $7.64 | 6,000 | — | — |
| 1996-10-24 | $7.38 | $7.61 | 56,000 | — | — |
| 1996-10-23 | $7.31 | $7.54 | 400 | — | — |
| 1996-10-22 | $7.31 | $7.54 | 400 | — | — |
| 1996-10-21 | $7.38 | $7.61 | 6,000 | — | — |
| 1996-10-18 | $7.38 | $7.61 | 13,600 | — | — |
| 1996-10-17 | $7.50 | $7.74 | 44,000 | — | — |
| 1996-10-16 | $7.31 | $7.54 | 48,400 | — | — |
| 1996-10-15 | $7.50 | $7.74 | 20,400 | — | — |
| 1996-10-14 | $7.50 | $7.74 | 0 | — | — |
| 1996-10-11 | $7.50 | $7.74 | 12,400 | — | — |
| 1996-10-10 | $7.50 | $7.74 | 1,600 | — | — |
| 1996-10-09 | $7.50 | $7.74 | 28,800 | — | — |
| 1996-10-08 | $7.44 | $7.67 | 8,800 | — | — |
| 1996-10-07 | $7.63 | $7.86 | 2,000 | — | — |
| 1996-10-04 | $7.38 | $7.61 | 8,000 | — | — |
| 1996-10-03 | $7.31 | $7.54 | 20,800 | — | — |
| 1996-10-02 | $7.50 | $7.74 | 96,800 | — | — |
| 1996-10-01 | $7.22 | $7.45 | 10,000 | — | — |
| 1996-09-30 | $7.06 | $7.28 | 8,400 | — | — |
| 1996-09-27 | $7.16 | $7.38 | 5,600 | — | — |
| 1996-09-26 | $7.25 | $7.48 | 6,800 | — | — |
| 1996-09-25 | $7.06 | $7.26 | 40,400 | — | — |
| 1996-09-24 | $7.09 | $7.30 | 0 | — | — |
| 1996-09-23 | $7.09 | $7.30 | 800 | — | — |
| 1996-09-20 | $7.19 | $7.39 | 27,200 | — | — |
| 1996-09-19 | $7.13 | $7.33 | 6,000 | — | — |
| 1996-09-18 | $7.22 | $7.42 | 16,800 | — | — |
| 1996-09-17 | $7.19 | $7.39 | 40,800 | — | — |
| 1996-09-16 | $7.13 | $7.33 | 6,000 | — | — |
| 1996-09-13 | $7.00 | $7.20 | 20,800 | — | — |
| 1996-09-12 | $7.13 | $7.33 | 8,400 | — | — |
| 1996-09-11 | $7.13 | $7.33 | 400 | — | — |
| 1996-09-10 | $7.31 | $7.52 | 22,000 | — | — |
| 1996-09-09 | $7.25 | $7.46 | 72,400 | — | — |
| 1996-09-06 | $7.44 | $7.65 | 17,200 | — | — |
| 1996-09-05 | $7.56 | $7.78 | 6,800 | — | — |
| 1996-09-04 | $7.44 | $7.65 | 60,400 | — | — |
| 1996-09-03 | $7.56 | $7.78 | 456,800 | — | — |
| 1996-08-30 | $7.56 | $7.78 | 4,800 | — | — |
| 1996-08-29 | $7.44 | $7.65 | 301,600 | — | — |
| 1996-08-28 | $7.56 | $7.78 | 800 | — | — |
| 1996-08-27 | $7.44 | $7.65 | 6,400 | — | — |
| 1996-08-26 | $7.56 | $7.78 | 400 | — | — |
| 1996-08-23 | $7.47 | $7.68 | 2,000 | — | — |
| 1996-08-22 | $7.44 | $7.65 | 88,800 | — | — |
| 1996-08-21 | $7.44 | $7.65 | 3,200 | — | — |
| 1996-08-20 | $7.63 | $7.84 | 3,200 | — | — |
| 1996-08-19 | $7.50 | $7.71 | 0 | — | — |
| 1996-08-16 | $7.50 | $7.71 | 109,600 | — | — |
| 1996-08-15 | $7.50 | $7.71 | 6,000 | — | — |
| 1996-08-14 | $7.47 | $7.68 | 18,800 | — | — |
| 1996-08-13 | $7.44 | $7.65 | 67,600 | — | — |
| 1996-08-12 | $7.19 | $7.39 | 9,200 | — | — |
| 1996-08-09 | $7.19 | $7.39 | 2,400 | — | — |
| 1996-08-08 | $7.19 | $7.39 | 2,400 | — | — |
| 1996-08-07 | $7.19 | $7.39 | 26,800 | — | — |
| 1996-08-06 | $7.25 | $7.46 | 4,800 | — | — |
| 1996-08-05 | $7.25 | $7.46 | 13,600 | — | — |
| 1996-08-02 | $7.19 | $7.39 | 13,200 | — | — |
| 1996-08-01 | $7.25 | $7.46 | 153,600 | — | — |
| 1996-07-31 | $6.94 | $7.14 | 3,600 | — | — |
| 1996-07-30 | $7.00 | $7.20 | 8,800 | — | — |
| 1996-07-29 | $6.94 | $7.14 | 4,400 | — | — |
| 1996-07-26 | $7.03 | $7.23 | 0 | — | — |
| 1996-07-25 | $7.03 | $7.23 | 816,800 | — | — |
| 1996-07-24 | $6.94 | $7.14 | 2,800 | — | — |
| 1996-07-23 | $6.94 | $7.14 | 7,200 | — | — |
| 1996-07-22 | $7.13 | $7.33 | 2,000 | — | — |
| 1996-07-19 | $7.13 | $7.33 | 12,000 | — | — |
| 1996-07-18 | $7.03 | $7.23 | 20,400 | — | — |
| 1996-07-17 | $6.88 | $7.07 | 20,000 | — | — |
| 1996-07-16 | $6.88 | $7.07 | 86,400 | — | — |
| 1996-07-15 | $6.88 | $7.07 | 15,600 | — | — |
| 1996-07-12 | $6.88 | $7.07 | 92,400 | — | — |
| 1996-07-11 | $6.88 | $7.07 | 6,400 | — | — |
| 1996-07-10 | $7.00 | $7.20 | 104,000 | — | — |
| 1996-07-09 | $7.00 | $7.20 | 292,400 | — | — |
| 1996-07-08 | $7.06 | $7.26 | 32,000 | — | — |
| 1996-07-05 | $6.81 | $7.01 | 2,000 | — | — |
| 1996-07-03 | $6.97 | $7.17 | 800 | — | — |
| 1996-07-02 | $6.94 | $7.14 | 56,800 | — | — |
| 1996-07-01 | $6.88 | $7.07 | 32,000 | — | — |
| 1996-06-28 | $6.88 | $7.07 | 43,200 | — | — |
| 1996-06-27 | $6.75 | $6.94 | 5,600 | — | — |
| 1996-06-26 | $6.94 | $7.14 | 39,200 | — | — |
| 1996-06-25 | $6.94 | $7.12 | 80,400 | — | — |
| 1996-06-24 | $7.03 | $7.21 | 134,400 | — | — |
| 1996-06-21 | $6.88 | $7.05 | 5,200 | — | — |
| 1996-06-20 | $6.75 | $6.92 | 18,800 | — | — |
| 1996-06-19 | $6.72 | $6.89 | 40,800 | — | — |
| 1996-06-18 | $6.88 | $7.05 | 9,600 | — | — |
| 1996-06-17 | $6.63 | $6.80 | 2,000 | — | — |
| 1996-06-14 | $6.88 | $7.05 | 1,600 | — | — |
| 1996-06-13 | $6.88 | $7.05 | 4,800 | — | — |
| 1996-06-12 | $6.88 | $7.05 | 70,800 | — | — |
| 1996-06-11 | $6.63 | $6.80 | 11,200 | — | — |
| 1996-06-10 | $6.88 | $7.05 | 66,000 | — | — |
| 1996-06-07 | $6.81 | $6.99 | 17,200 | — | — |
| 1996-06-06 | $7.06 | $7.25 | 2,400 | — | — |
| 1996-06-05 | $6.95 | $7.13 | 8,400 | — | — |
| 1996-06-04 | $7.06 | $7.25 | 18,000 | — | — |
| 1996-06-03 | $7.00 | $7.18 | 12,400 | — | — |
| 1996-05-31 | $7.00 | $7.18 | 49,200 | — | — |
| 1996-05-30 | $7.13 | $7.31 | 1,600 | — | — |
| 1996-05-29 | $7.13 | $7.31 | 14,400 | — | — |
| 1996-05-28 | $7.25 | $7.44 | 54,000 | — | — |
| 1996-05-24 | $7.31 | $7.50 | 1,200 | — | — |
| 1996-05-23 | $7.28 | $7.47 | 48,800 | — | — |
| 1996-05-22 | $7.25 | $7.44 | 12,800 | — | — |
| 1996-05-21 | $7.38 | $7.57 | 29,600 | — | — |
| 1996-05-20 | $7.28 | $7.47 | 16,800 | — | — |
| 1996-05-17 | $7.19 | $7.37 | 11,200 | — | — |
| 1996-05-16 | $7.25 | $7.44 | 11,600 | — | — |
| 1996-05-15 | $7.31 | $7.50 | 164,400 | — | — |
| 1996-05-14 | $7.25 | $7.44 | 51,200 | — | — |
| 1996-05-13 | $7.28 | $7.47 | 149,200 | — | — |
| 1996-05-10 | $7.25 | $7.44 | 162,400 | — | — |
| 1996-05-09 | $7.00 | $7.18 | 12,000 | — | — |
| 1996-05-08 | $7.06 | $7.25 | 51,200 | — | — |
| 1996-05-07 | $7.03 | $7.21 | 45,200 | — | — |
| 1996-05-06 | $6.81 | $6.99 | 17,600 | — | — |
| 1996-05-03 | $7.00 | $7.18 | 9,200 | — | — |
| 1996-05-02 | $7.00 | $7.18 | 59,200 | — | — |
| 1996-05-01 | $6.88 | $7.05 | 21,200 | — | — |
| 1996-04-30 | $7.00 | $7.18 | 8,400 | — | — |
| 1996-04-29 | $7.00 | $7.18 | 24,800 | — | — |
| 1996-04-26 | $7.06 | $7.25 | 42,800 | — | — |
| 1996-04-25 | $6.94 | $7.12 | 139,200 | — | — |
| 1996-04-24 | $6.88 | $7.05 | 26,400 | — | — |
| 1996-04-23 | $6.75 | $6.92 | 10,000 | — | — |
| 1996-04-22 | $6.75 | $6.92 | 42,400 | — | — |
| 1996-04-19 | $6.69 | $6.86 | 23,200 | — | — |
| 1996-04-18 | $6.88 | $7.05 | 180,800 | — | — |
| 1996-04-17 | $6.62 | $6.79 | 238,000 | — | — |
| 1996-04-16 | $6.69 | $6.86 | 1,200 | — | — |
| 1996-04-15 | $6.66 | $6.83 | 4,400 | — | — |
| 1996-04-12 | $6.66 | $6.83 | 10,000 | — | — |
| 1996-04-11 | $6.56 | $6.73 | 28,000 | — | — |
| 1996-04-10 | $6.66 | $6.83 | 167,200 | — | — |
| 1996-04-09 | $6.75 | $6.92 | 6,800 | — | — |
| 1996-04-08 | $6.50 | $6.67 | 34,000 | — | — |
| 1996-04-04 | $6.56 | $6.73 | 3,600 | — | — |
| 1996-04-03 | $6.75 | $6.92 | 26,000 | — | — |
| 1996-04-02 | $6.75 | $6.92 | 15,600 | — | — |
| 1996-04-01 | $6.56 | $6.73 | 204,800 | — | — |
| 1996-03-29 | $6.69 | $6.86 | 122,000 | — | — |
| 1996-03-28 | $6.56 | $6.73 | 8,400 | — | — |
| 1996-03-27 | $6.75 | $6.92 | 18,800 | — | — |
| 1996-03-26 | $6.56 | $6.71 | 52,000 | — | — |
| 1996-03-25 | $6.63 | $6.78 | 15,600 | — | — |
| 1996-03-22 | $6.72 | $6.87 | 31,600 | — | — |
| 1996-03-21 | $6.75 | $6.91 | 91,600 | — | — |
| 1996-03-20 | $6.44 | $6.59 | 29,600 | — | — |
| 1996-03-19 | $6.50 | $6.65 | 22,800 | — | — |
| 1996-03-18 | $6.56 | $6.71 | 32,000 | — | — |
| 1996-03-15 | $6.56 | $6.71 | 107,600 | — | — |
| 1996-03-14 | $6.38 | $6.52 | 14,800 | — | — |
| 1996-03-13 | $6.38 | $6.52 | 63,200 | — | — |
| 1996-03-12 | $6.53 | $6.68 | 63,200 | — | — |
| 1996-03-11 | $6.47 | $6.62 | 69,600 | — | — |
| 1996-03-08 | $6.38 | $6.52 | 76,400 | — | — |
| 1996-03-07 | $6.66 | $6.81 | 163,600 | — | — |
| 1996-03-06 | $6.56 | $6.71 | 117,200 | — | — |
| 1996-03-05 | $6.61 | $6.76 | 101,600 | — | — |
| 1996-03-04 | $6.31 | $6.46 | 14,400 | — | — |
| 1996-03-01 | $6.44 | $6.59 | 120,800 | — | — |
| 1996-02-29 | $6.19 | $6.33 | 46,000 | — | — |
| 1996-02-28 | $6.31 | $6.46 | 424,800 | — | — |
| 1996-02-27 | $6.06 | $6.20 | 142,800 | — | — |
| 1996-02-26 | $5.84 | $5.98 | 62,800 | — | — |
| 1996-02-23 | $5.81 | $5.95 | 122,000 | — | — |
| 1996-02-22 | $5.63 | $5.76 | 68,400 | — | — |
| 1996-02-21 | $5.50 | $5.63 | 40,000 | — | — |
| 1996-02-20 | $5.31 | $5.44 | 348,400 | — | — |
| 1996-02-16 | $5.41 | $5.53 | 72,800 | — | — |
| 1996-02-15 | $5.31 | $5.44 | 14,400 | — | — |
| 1996-02-14 | $5.31 | $5.44 | 6,000 | — | — |
| 1996-02-13 | $5.31 | $5.44 | 37,600 | — | — |
| 1996-02-12 | $5.31 | $5.44 | 17,600 | — | — |
| 1996-02-09 | $5.31 | $5.44 | 64,000 | — | — |
| 1996-02-08 | $5.41 | $5.53 | 64,800 | — | — |
| 1996-02-07 | $5.42 | $5.55 | 102,800 | — | — |
| 1996-02-06 | $5.38 | $5.50 | 19,200 | — | — |
| 1996-02-05 | $5.47 | $5.60 | 17,600 | — | — |
| 1996-02-02 | $5.38 | $5.50 | 19,200 | — | — |
| 1996-02-01 | $5.38 | $5.50 | 118,000 | — | — |
| 1996-01-31 | $5.38 | $5.50 | 64,000 | — | — |
| 1996-01-30 | $5.38 | $5.50 | 54,000 | — | — |
| 1996-01-29 | $5.63 | $5.76 | 297,600 | — | — |
| 1996-01-26 | $5.53 | $5.66 | 2,440,400 | — | — |
| 1996-01-25 | $4.94 | $5.05 | 24,000 | — | — |
| 1996-01-24 | $4.94 | $5.05 | 24,800 | — | — |
| 1996-01-23 | $5.06 | $5.18 | 5,600 | — | — |
| 1996-01-22 | $5.06 | $5.18 | 87,200 | — | — |
| 1996-01-19 | $5.13 | $5.24 | 99,200 | — | — |
| 1996-01-18 | $4.94 | $5.05 | 140,800 | — | — |
| 1996-01-17 | $5.13 | $5.24 | 20,000 | — | — |
| 1996-01-16 | $5.00 | $5.12 | 45,600 | — | — |
| 1996-01-15 | $4.75 | $4.86 | 16,800 | — | — |
| 1996-01-12 | $4.88 | $4.99 | 12,000 | — | — |
| 1996-01-11 | $4.78 | $4.89 | 24,800 | — | — |
| 1996-01-10 | $4.75 | $4.86 | 109,200 | — | — |
| 1996-01-09 | $4.72 | $4.83 | 35,200 | — | — |
| 1996-01-08 | $4.76 | $4.87 | 68,800 | — | — |
| 1996-01-05 | $4.88 | $4.99 | 109,600 | — | — |
| 1996-01-04 | $5.00 | $5.12 | 6,000 | — | — |
| 1996-01-03 | $4.94 | $5.05 | 45,200 | — | — |
| 1996-01-02 | $4.81 | $4.92 | 86,800 | — | — |