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
- 1980-05-29 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 | $6.93 | $7.24 | 31,388 | — | — |
| 1996-12-30 | $7.00 | $7.32 | 35,438 | — | — |
| 1996-12-27 | $7.22 | $7.55 | 2,025 | — | — |
| 1996-12-26 | $7.19 | $7.51 | 2,700 | — | — |
| 1996-12-24 | $7.22 | $7.55 | 5,063 | — | — |
| 1996-12-23 | $7.33 | $7.67 | 72,225 | — | — |
| 1996-12-20 | $7.41 | $7.75 | 7,763 | — | — |
| 1996-12-19 | $7.30 | $7.63 | 30,038 | — | — |
| 1996-12-18 | $7.41 | $7.75 | 156,938 | — | — |
| 1996-12-17 | $7.37 | $7.71 | 166,050 | — | — |
| 1996-12-16 | $7.30 | $7.63 | 94,500 | — | — |
| 1996-12-13 | $7.44 | $7.78 | 9,113 | — | — |
| 1996-12-12 | $7.44 | $7.78 | 12,150 | — | — |
| 1996-12-11 | $7.41 | $7.75 | 64,463 | — | — |
| 1996-12-10 | $7.52 | $7.86 | 99,225 | — | — |
| 1996-12-09 | $7.44 | $7.78 | 75,263 | — | — |
| 1996-12-06 | $7.19 | $7.51 | 29,025 | — | — |
| 1996-12-05 | $7.26 | $7.59 | 23,625 | — | — |
| 1996-12-04 | $7.11 | $7.44 | 31,725 | — | — |
| 1996-12-03 | $7.07 | $7.40 | 63,788 | — | — |
| 1996-12-02 | $7.07 | $7.40 | 31,388 | — | — |
| 1996-11-29 | $7.11 | $7.44 | 12,150 | — | — |
| 1996-11-27 | $7.11 | $7.44 | 128,925 | — | — |
| 1996-11-26 | $6.48 | $6.78 | 9,788 | — | — |
| 1996-11-25 | $6.44 | $6.74 | 7,088 | — | — |
| 1996-11-22 | $6.37 | $6.66 | 30,038 | — | — |
| 1996-11-21 | $6.44 | $6.74 | 65,138 | — | — |
| 1996-11-20 | $6.37 | $6.66 | 242,325 | — | — |
| 1996-11-19 | $5.63 | $5.89 | 110,363 | — | — |
| 1996-11-18 | $5.52 | $5.77 | 60,413 | — | — |
| 1996-11-15 | $5.63 | $5.89 | 22,613 | — | — |
| 1996-11-14 | $5.63 | $5.89 | 16,875 | — | — |
| 1996-11-13 | $5.59 | $5.85 | 18,563 | — | — |
| 1996-11-12 | $5.70 | $5.96 | 6,750 | — | — |
| 1996-11-11 | $5.70 | $5.96 | 16,200 | — | — |
| 1996-11-08 | $5.78 | $6.04 | 34,425 | — | — |
| 1996-11-07 | $5.78 | $6.04 | 13,163 | — | — |
| 1996-11-06 | $5.74 | $6.00 | 10,463 | — | — |
| 1996-11-05 | $5.81 | $6.08 | 5,063 | — | — |
| 1996-11-04 | $5.85 | $6.12 | 4,725 | — | — |
| 1996-11-01 | $5.85 | $6.12 | 15,863 | — | — |
| 1996-10-31 | $5.85 | $6.12 | 15,188 | — | — |
| 1996-10-30 | $5.78 | $6.04 | 22,950 | — | — |
| 1996-10-29 | $5.41 | $5.65 | 40,500 | — | — |
| 1996-10-28 | $5.19 | $5.42 | 74,925 | — | — |
| 1996-10-25 | $5.63 | $5.89 | 78,638 | — | — |
| 1996-10-24 | $5.93 | $6.20 | 10,463 | — | — |
| 1996-10-23 | $6.04 | $6.31 | 29,700 | — | — |
| 1996-10-22 | $6.00 | $6.27 | 11,813 | — | — |
| 1996-10-21 | $6.04 | $6.31 | 14,513 | — | — |
| 1996-10-18 | $6.04 | $6.31 | 10,125 | — | — |
| 1996-10-17 | $6.07 | $6.35 | 10,800 | — | — |
| 1996-10-16 | $6.15 | $6.43 | 10,800 | — | — |
| 1996-10-15 | $6.04 | $6.31 | 18,225 | — | — |
| 1996-10-14 | $6.07 | $6.35 | 3,713 | — | — |
| 1996-10-11 | $6.07 | $6.35 | 89,438 | — | — |
| 1996-10-10 | $6.19 | $6.47 | 7,088 | — | — |
| 1996-10-09 | $6.22 | $6.51 | 10,463 | — | — |
| 1996-10-08 | $6.22 | $6.51 | 16,200 | — | — |
| 1996-10-07 | $6.22 | $6.51 | 10,125 | — | — |
| 1996-10-04 | $6.22 | $6.51 | 25,650 | — | — |
| 1996-10-03 | $6.37 | $6.66 | 2,700 | — | — |
| 1996-10-02 | $6.44 | $6.74 | 15,863 | — | — |
| 1996-10-01 | $6.56 | $6.86 | 8,775 | — | — |
| 1996-09-30 | $6.67 | $6.97 | 14,175 | — | — |
| 1996-09-27 | $6.74 | $7.05 | 8,100 | — | — |
| 1996-09-26 | $6.74 | $7.05 | 8,438 | — | — |
| 1996-09-25 | $6.74 | $7.05 | 9,113 | — | — |
| 1996-09-24 | $6.81 | $7.13 | 30,038 | — | — |
| 1996-09-23 | $6.70 | $7.01 | 16,875 | — | — |
| 1996-09-20 | $6.85 | $7.16 | 27,338 | — | — |
| 1996-09-19 | $6.81 | $7.13 | 41,513 | — | — |
| 1996-09-18 | $7.11 | $7.44 | 445,500 | — | — |
| 1996-09-17 | $6.81 | $7.13 | 21,263 | — | — |
| 1996-09-16 | $6.81 | $7.13 | 25,988 | — | — |
| 1996-09-13 | $6.81 | $7.13 | 32,400 | — | — |
| 1996-09-12 | $6.67 | $6.97 | 11,813 | — | — |
| 1996-09-11 | $6.48 | $6.78 | 11,138 | — | — |
| 1996-09-10 | $6.48 | $6.78 | 15,188 | — | — |
| 1996-09-09 | $6.33 | $6.62 | 48,263 | — | — |
| 1996-09-06 | $6.11 | $6.39 | 108,675 | — | — |
| 1996-09-05 | $5.93 | $6.20 | 6,750 | — | — |
| 1996-09-04 | $5.93 | $6.20 | 7,088 | — | — |
| 1996-09-03 | $5.89 | $6.16 | 12,488 | — | — |
| 1996-08-30 | $5.78 | $6.04 | 20,588 | — | — |
| 1996-08-29 | $5.63 | $5.89 | 14,175 | — | — |
| 1996-08-28 | $5.78 | $6.04 | 56,025 | — | — |
| 1996-08-27 | $5.85 | $6.12 | 45,563 | — | — |
| 1996-08-26 | $5.93 | $6.20 | 25,988 | — | — |
| 1996-08-23 | $6.00 | $6.27 | 14,175 | — | — |
| 1996-08-22 | $5.96 | $6.24 | 18,563 | — | — |
| 1996-08-21 | $5.89 | $6.16 | 10,463 | — | — |
| 1996-08-20 | $5.89 | $6.16 | 78,975 | — | — |
| 1996-08-19 | $5.89 | $6.16 | 7,088 | — | — |
| 1996-08-16 | $6.04 | $6.31 | 41,175 | — | — |
| 1996-08-15 | $6.04 | $6.31 | 29,025 | — | — |
| 1996-08-14 | $6.04 | $6.31 | 10,125 | — | — |
| 1996-08-13 | $6.07 | $6.35 | 6,750 | — | — |
| 1996-08-12 | $6.11 | $6.39 | 13,500 | — | — |
| 1996-08-09 | $6.15 | $6.43 | 4,050 | — | — |
| 1996-08-08 | $6.19 | $6.47 | 12,488 | — | — |
| 1996-08-07 | $6.07 | $6.35 | 40,838 | — | — |
| 1996-08-06 | $5.96 | $6.24 | 19,575 | — | — |
| 1996-08-05 | $5.93 | $6.20 | 24,638 | — | — |
| 1996-08-02 | $6.07 | $6.35 | 20,588 | — | — |
| 1996-08-01 | $6.15 | $6.43 | 25,313 | — | — |
| 1996-07-31 | $6.15 | $6.43 | 3,713 | — | — |
| 1996-07-30 | $6.22 | $6.51 | 24,300 | — | — |
| 1996-07-29 | $6.33 | $6.62 | 11,138 | — | — |
| 1996-07-26 | $6.26 | $6.55 | 5,738 | — | — |
| 1996-07-25 | $6.15 | $6.43 | 15,525 | — | — |
| 1996-07-24 | $6.59 | $6.89 | 28,350 | — | — |
| 1996-07-23 | $6.63 | $6.93 | 37,463 | — | — |
| 1996-07-22 | $6.91 | $7.22 | 42,863 | — | — |
| 1996-07-19 | $6.89 | $7.20 | 42,188 | — | — |
| 1996-07-18 | $6.85 | $7.16 | 32,400 | — | — |
| 1996-07-17 | $6.37 | $6.66 | 32,063 | — | — |
| 1996-07-16 | $6.04 | $6.31 | 58,388 | — | — |
| 1996-07-15 | $6.19 | $6.47 | 31,050 | — | — |
| 1996-07-12 | $6.44 | $6.74 | 39,825 | — | — |
| 1996-07-11 | $6.74 | $7.05 | 17,213 | — | — |
| 1996-07-10 | $6.93 | $7.24 | 14,850 | — | — |
| 1996-07-09 | $7.11 | $7.44 | 17,888 | — | — |
| 1996-07-08 | $7.19 | $7.51 | 24,300 | — | — |
| 1996-07-05 | $7.19 | $7.51 | 7,763 | — | — |
| 1996-07-03 | $7.33 | $7.67 | 14,175 | — | — |
| 1996-07-02 | $7.33 | $7.67 | 10,800 | — | — |
| 1996-07-01 | $7.22 | $7.55 | 47,588 | — | — |
| 1996-06-28 | $7.26 | $7.59 | 38,475 | — | — |
| 1996-06-27 | $7.11 | $7.44 | 21,263 | — | — |
| 1996-06-26 | $6.81 | $7.13 | 8,438 | — | — |
| 1996-06-25 | $6.70 | $7.01 | 17,550 | — | — |
| 1996-06-24 | $6.85 | $7.16 | 42,863 | — | — |
| 1996-06-21 | $6.44 | $6.74 | 16,875 | — | — |
| 1996-06-20 | $6.52 | $6.82 | 49,950 | — | — |
| 1996-06-19 | $6.44 | $6.74 | 9,788 | — | — |
| 1996-06-18 | $6.48 | $6.78 | 14,850 | — | — |
| 1996-06-17 | $6.37 | $6.66 | 297,000 | — | — |
| 1996-06-14 | $6.41 | $6.70 | 313,538 | — | — |
| 1996-06-13 | $6.41 | $6.70 | 8,100 | — | — |
| 1996-06-12 | $6.41 | $6.70 | 8,100 | — | — |
| 1996-06-11 | $6.44 | $6.74 | 12,150 | — | — |
| 1996-06-10 | $6.52 | $6.82 | 18,225 | — | — |
| 1996-06-07 | $6.59 | $6.89 | 16,200 | — | — |
| 1996-06-06 | $6.59 | $6.89 | 6,750 | — | — |
| 1996-06-05 | $6.52 | $6.82 | 24,638 | — | — |
| 1996-06-04 | $6.19 | $6.47 | 9,788 | — | — |
| 1996-06-03 | $6.07 | $6.35 | 7,763 | — | — |
| 1996-05-31 | $6.07 | $6.35 | 106,988 | — | — |
| 1996-05-30 | $6.00 | $6.27 | 25,650 | — | — |
| 1996-05-29 | $6.00 | $6.27 | 4,725 | — | — |
| 1996-05-28 | $6.04 | $6.31 | 23,625 | — | — |
| 1996-05-24 | $6.00 | $6.27 | 34,088 | — | — |
| 1996-05-23 | $6.04 | $6.31 | 211,613 | — | — |
| 1996-05-22 | $6.04 | $6.31 | 25,650 | — | — |
| 1996-05-21 | $6.11 | $6.39 | 13,163 | — | — |
| 1996-05-20 | $6.15 | $6.43 | 40,838 | — | — |
| 1996-05-17 | $6.30 | $6.58 | 6,413 | — | — |
| 1996-05-16 | $6.30 | $6.58 | 23,625 | — | — |
| 1996-05-15 | $6.30 | $6.58 | 18,225 | — | — |
| 1996-05-14 | $6.30 | $6.58 | 96,188 | — | — |
| 1996-05-13 | $6.52 | $6.82 | 263,250 | — | — |
| 1996-05-10 | $6.44 | $6.74 | 3,038 | — | — |
| 1996-05-09 | $6.37 | $6.66 | 179,888 | — | — |
| 1996-05-08 | $6.37 | $6.66 | 53,325 | — | — |
| 1996-05-07 | $6.44 | $6.74 | 21,938 | — | — |
| 1996-05-06 | $6.37 | $6.66 | 42,525 | — | — |
| 1996-05-03 | $6.22 | $6.51 | 74,588 | — | — |
| 1996-05-02 | $6.15 | $6.43 | 146,475 | — | — |
| 1996-05-01 | $6.07 | $6.35 | 52,650 | — | — |
| 1996-04-30 | $6.11 | $6.39 | 62,775 | — | — |
| 1996-04-29 | $6.15 | $6.43 | 217,688 | — | — |
| 1996-04-26 | $5.85 | $6.12 | 337,838 | — | — |
| 1996-04-25 | $5.89 | $6.16 | 76,950 | — | — |
| 1996-04-24 | $5.81 | $6.08 | 39,150 | — | — |
| 1996-04-23 | $5.93 | $6.20 | 35,100 | — | — |
| 1996-04-22 | $6.11 | $6.39 | 40,163 | — | — |
| 1996-04-19 | $6.15 | $6.43 | 91,463 | — | — |
| 1996-04-18 | $6.07 | $6.35 | 6,075 | — | — |
| 1996-04-17 | $6.22 | $6.51 | 52,988 | — | — |
| 1996-04-16 | $6.15 | $6.43 | 8,100 | — | — |
| 1996-04-15 | $6.15 | $6.43 | 109,688 | — | — |
| 1996-04-12 | $6.15 | $6.43 | 20,925 | — | — |
| 1996-04-11 | $6.04 | $6.31 | 19,238 | — | — |
| 1996-04-10 | $6.22 | $6.51 | 46,913 | — | — |
| 1996-04-09 | $6.52 | $6.82 | 151,875 | — | — |
| 1996-04-08 | $5.96 | $6.24 | 23,963 | — | — |
| 1996-04-04 | $5.85 | $6.12 | 71,213 | — | — |
| 1996-04-03 | $5.56 | $5.81 | 29,363 | — | — |
| 1996-04-02 | $5.41 | $5.65 | 10,463 | — | — |
| 1996-04-01 | $5.41 | $5.65 | 15,863 | — | — |
| 1996-03-29 | $5.33 | $5.58 | 7,763 | — | — |
| 1996-03-28 | $5.37 | $5.62 | 12,150 | — | — |
| 1996-03-27 | $5.41 | $5.65 | 70,200 | — | — |
| 1996-03-26 | $5.37 | $5.62 | 9,788 | — | — |
| 1996-03-25 | $5.44 | $5.69 | 21,938 | — | — |
| 1996-03-22 | $5.33 | $5.58 | 30,038 | — | — |
| 1996-03-21 | $5.44 | $5.69 | 16,200 | — | — |
| 1996-03-20 | $5.37 | $5.62 | 8,775 | — | — |
| 1996-03-19 | $5.30 | $5.54 | 76,613 | — | — |
| 1996-03-18 | $5.33 | $5.58 | 118,125 | — | — |
| 1996-03-15 | $5.33 | $5.58 | 76,950 | — | — |
| 1996-03-14 | $5.19 | $5.42 | 9,113 | — | — |
| 1996-03-13 | $5.11 | $5.34 | 8,100 | — | — |
| 1996-03-12 | $5.11 | $5.34 | 46,913 | — | — |
| 1996-03-11 | $5.19 | $5.42 | 18,225 | — | — |
| 1996-03-08 | $5.19 | $5.42 | 8,438 | — | — |
| 1996-03-07 | $5.26 | $5.50 | 17,213 | — | — |
| 1996-03-06 | $5.30 | $5.54 | 1,688 | — | — |
| 1996-03-05 | $5.26 | $5.50 | 4,388 | — | — |
| 1996-03-04 | $5.22 | $5.46 | 22,275 | — | — |
| 1996-03-01 | $5.19 | $5.42 | 6,075 | — | — |
| 1996-02-29 | $5.15 | $5.38 | 54,000 | — | — |
| 1996-02-28 | $5.19 | $5.42 | 294,300 | — | — |
| 1996-02-27 | $5.26 | $5.50 | 68,175 | — | — |
| 1996-02-26 | $5.26 | $5.50 | 108,675 | — | — |
| 1996-02-23 | $5.26 | $5.50 | 63,788 | — | — |
| 1996-02-22 | $5.19 | $5.42 | 30,713 | — | — |
| 1996-02-21 | $5.30 | $5.54 | 15,525 | — | — |
| 1996-02-20 | $5.26 | $5.50 | 42,525 | — | — |
| 1996-02-16 | $5.33 | $5.58 | 44,213 | — | — |
| 1996-02-15 | $5.37 | $5.62 | 50,625 | — | — |
| 1996-02-14 | $5.56 | $5.81 | 24,300 | — | — |
| 1996-02-13 | $5.52 | $5.77 | 83,363 | — | — |
| 1996-02-12 | $5.70 | $5.96 | 169,088 | — | — |
| 1996-02-09 | $5.67 | $5.93 | 88,088 | — | — |
| 1996-02-08 | $5.70 | $5.96 | 245,700 | — | — |
| 1996-02-07 | $5.59 | $5.85 | 173,813 | — | — |
| 1996-02-06 | $5.52 | $5.77 | 64,463 | — | — |
| 1996-02-05 | $5.41 | $5.65 | 128,588 | — | — |
| 1996-02-02 | $5.41 | $5.65 | 43,538 | — | — |
| 1996-02-01 | $5.48 | $5.73 | 16,200 | — | — |
| 1996-01-31 | $5.48 | $5.73 | 20,250 | — | — |
| 1996-01-30 | $5.52 | $5.77 | 43,538 | — | — |
| 1996-01-29 | $5.59 | $5.85 | 87,750 | — | — |
| 1996-01-26 | $5.48 | $5.73 | 41,513 | — | — |
| 1996-01-25 | $5.48 | $5.73 | 77,963 | — | — |
| 1996-01-24 | $5.33 | $5.58 | 56,700 | — | — |
| 1996-01-23 | $5.37 | $5.62 | 41,850 | — | — |
| 1996-01-22 | $5.22 | $5.46 | 227,475 | — | — |
| 1996-01-19 | $5.19 | $5.42 | 18,900 | — | — |
| 1996-01-18 | $5.19 | $5.42 | 19,575 | — | — |
| 1996-01-17 | $5.11 | $5.34 | 228,150 | — | — |
| 1996-01-16 | $5.22 | $5.46 | 14,175 | — | — |
| 1996-01-15 | $5.19 | $5.42 | 62,775 | — | — |
| 1996-01-12 | $5.22 | $5.46 | 54,675 | — | — |
| 1996-01-11 | $5.26 | $5.50 | 149,175 | — | — |
| 1996-01-10 | $5.04 | $5.27 | 34,425 | — | — |
| 1996-01-09 | $5.07 | $5.31 | 162,338 | — | — |
| 1996-01-08 | $5.11 | $5.34 | 38,138 | — | — |
| 1996-01-05 | $5.04 | $5.27 | 5,063 | — | — |
| 1996-01-04 | $5.00 | $5.23 | 66,825 | — | — |
| 1996-01-03 | $5.07 | $5.31 | 116,775 | — | — |
| 1996-01-02 | $5.07 | $5.31 | 46,575 | — | — |