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
- 1993-09-30 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 | $7.27 | $7.39 | 44,250 | — | — |
| 1996-12-30 | $7.13 | $7.25 | 750 | — | — |
| 1996-12-27 | $7.20 | $7.32 | 0 | — | — |
| 1996-12-26 | $7.20 | $7.32 | 3,000 | — | — |
| 1996-12-24 | $7.13 | $7.25 | 4,125 | — | — |
| 1996-12-23 | $7.13 | $7.25 | 6,000 | — | — |
| 1996-12-20 | $7.27 | $7.39 | 3,375 | — | — |
| 1996-12-19 | $7.27 | $7.39 | 44,625 | — | — |
| 1996-12-18 | $7.07 | $7.19 | 25,875 | — | — |
| 1996-12-17 | $7.13 | $7.25 | 26,625 | — | — |
| 1996-12-16 | $7.13 | $7.25 | 15,750 | — | — |
| 1996-12-13 | $7.07 | $7.19 | 11,250 | — | — |
| 1996-12-12 | $7.07 | $7.19 | 58,125 | — | — |
| 1996-12-11 | $7.07 | $7.19 | 46,125 | — | — |
| 1996-12-10 | $7.07 | $7.19 | 160,125 | — | — |
| 1996-12-09 | $7.27 | $7.39 | 37,500 | — | — |
| 1996-12-06 | $7.07 | $7.19 | 51,000 | — | — |
| 1996-12-05 | $7.00 | $7.12 | 78,000 | — | — |
| 1996-12-04 | $7.00 | $7.12 | 19,500 | — | — |
| 1996-12-03 | $7.05 | $7.17 | 108,750 | — | — |
| 1996-12-02 | $6.73 | $6.85 | 2,625 | — | — |
| 1996-11-29 | $6.80 | $6.92 | 0 | — | — |
| 1996-11-27 | $6.80 | $6.92 | 3,000 | — | — |
| 1996-11-26 | $6.87 | $6.98 | 195,750 | — | — |
| 1996-11-25 | $6.85 | $6.96 | 162,000 | — | — |
| 1996-11-22 | $6.73 | $6.85 | 15,375 | — | — |
| 1996-11-21 | $6.87 | $6.98 | 10,125 | — | — |
| 1996-11-20 | $6.73 | $6.85 | 77,625 | — | — |
| 1996-11-19 | $6.80 | $6.92 | 65,625 | — | — |
| 1996-11-18 | $7.03 | $7.15 | 36,000 | — | — |
| 1996-11-15 | $7.07 | $7.19 | 113,250 | — | — |
| 1996-11-14 | $6.80 | $6.92 | 13,125 | — | — |
| 1996-11-13 | $6.73 | $6.85 | 0 | — | — |
| 1996-11-12 | $6.73 | $6.85 | 7,125 | — | — |
| 1996-11-11 | $6.73 | $6.85 | 3,750 | — | — |
| 1996-11-08 | $6.73 | $6.85 | 1,875 | — | — |
| 1996-11-07 | $6.80 | $6.92 | 19,500 | — | — |
| 1996-11-06 | $6.73 | $6.85 | 18,750 | — | — |
| 1996-11-05 | $6.67 | $6.78 | 41,250 | — | — |
| 1996-11-04 | $6.67 | $6.78 | 81,375 | — | — |
| 1996-11-01 | $6.60 | $6.71 | 1,875 | — | — |
| 1996-10-31 | $6.80 | $6.92 | 4,875 | — | — |
| 1996-10-30 | $6.80 | $6.92 | 2,625 | — | — |
| 1996-10-29 | $6.80 | $6.92 | 2,625 | — | — |
| 1996-10-28 | $6.80 | $6.92 | 4,875 | — | — |
| 1996-10-25 | $6.60 | $6.71 | 7,875 | — | — |
| 1996-10-24 | $6.80 | $6.92 | 1,875 | — | — |
| 1996-10-23 | $6.63 | $6.75 | 3,750 | — | — |
| 1996-10-22 | $6.60 | $6.71 | 25,875 | — | — |
| 1996-10-21 | $6.60 | $6.71 | 3,750 | — | — |
| 1996-10-18 | $6.67 | $6.78 | 22,875 | — | — |
| 1996-10-17 | $6.67 | $6.78 | 107,625 | — | — |
| 1996-10-16 | $6.60 | $6.71 | 9,750 | — | — |
| 1996-10-15 | $6.73 | $6.84 | 77,250 | — | — |
| 1996-10-14 | $6.53 | $6.64 | 7,875 | — | — |
| 1996-10-11 | $6.73 | $6.84 | 750 | — | — |
| 1996-10-10 | $6.73 | $6.84 | 19,125 | — | — |
| 1996-10-09 | $6.63 | $6.74 | 89,625 | — | — |
| 1996-10-08 | $7.07 | $7.18 | 226,500 | — | — |
| 1996-10-07 | $6.73 | $6.84 | 22,125 | — | — |
| 1996-10-04 | $6.73 | $6.84 | 5,250 | — | — |
| 1996-10-03 | $6.87 | $6.98 | 27,000 | — | — |
| 1996-10-02 | $6.80 | $6.91 | 102,750 | — | — |
| 1996-10-01 | $6.80 | $6.91 | 12,750 | — | — |
| 1996-09-30 | $6.73 | $6.84 | 366,375 | — | — |
| 1996-09-27 | $6.53 | $6.64 | 112,875 | — | — |
| 1996-09-26 | $6.83 | $6.94 | 427,875 | — | — |
| 1996-09-25 | $6.60 | $6.70 | 59,625 | — | — |
| 1996-09-24 | $6.27 | $6.37 | 78,750 | — | — |
| 1996-09-23 | $6.20 | $6.30 | 88,875 | — | — |
| 1996-09-20 | $6.23 | $6.33 | 84,750 | — | — |
| 1996-09-19 | $5.97 | $6.06 | 377,250 | — | — |
| 1996-09-18 | $5.50 | $5.59 | 357,000 | — | — |
| 1996-09-17 | $4.93 | $5.01 | 225,750 | — | — |
| 1996-09-16 | $4.83 | $4.91 | 712,125 | — | — |
| 1996-09-13 | $4.80 | $4.88 | 38,250 | — | — |
| 1996-09-12 | $4.80 | $4.88 | 466,500 | — | — |
| 1996-09-11 | $4.80 | $4.88 | 66,750 | — | — |
| 1996-09-10 | $4.73 | $4.81 | 375 | — | — |
| 1996-09-09 | $4.83 | $4.91 | 15,750 | — | — |
| 1996-09-06 | $4.83 | $4.91 | 3,000 | — | — |
| 1996-09-05 | $4.83 | $4.91 | 2,250 | — | — |
| 1996-09-04 | $4.83 | $4.91 | 0 | — | — |
| 1996-09-03 | $4.83 | $4.91 | 0 | — | — |
| 1996-08-30 | $4.83 | $4.91 | 16,875 | — | — |
| 1996-08-29 | $4.83 | $4.91 | 750 | — | — |
| 1996-08-28 | $4.83 | $4.91 | 17,250 | — | — |
| 1996-08-27 | $4.83 | $4.91 | 375 | — | — |
| 1996-08-26 | $4.77 | $4.84 | 0 | — | — |
| 1996-08-23 | $4.77 | $4.84 | 2,250 | — | — |
| 1996-08-22 | $4.80 | $4.88 | 22,500 | — | — |
| 1996-08-21 | $4.83 | $4.91 | 52,500 | — | — |
| 1996-08-20 | $4.83 | $4.91 | 36,750 | — | — |
| 1996-08-19 | $4.83 | $4.91 | 0 | — | — |
| 1996-08-16 | $4.83 | $4.91 | 0 | — | — |
| 1996-08-15 | $4.83 | $4.91 | 2,250 | — | — |
| 1996-08-14 | $4.83 | $4.91 | 14,625 | — | — |
| 1996-08-13 | $4.73 | $4.81 | 0 | — | — |
| 1996-08-12 | $4.73 | $4.81 | 15,375 | — | — |
| 1996-08-09 | $4.60 | $4.67 | 11,250 | — | — |
| 1996-08-08 | $4.70 | $4.77 | 1,125 | — | — |
| 1996-08-07 | $4.80 | $4.88 | 37,500 | — | — |
| 1996-08-06 | $4.90 | $4.98 | 3,750 | — | — |
| 1996-08-05 | $4.90 | $4.98 | 1,500 | — | — |
| 1996-08-02 | $4.90 | $4.98 | 30,750 | — | — |
| 1996-08-01 | $4.90 | $4.98 | 42,000 | — | — |
| 1996-07-31 | $5.00 | $5.08 | 26,625 | — | — |
| 1996-07-30 | $5.00 | $5.08 | 24,750 | — | — |
| 1996-07-29 | $5.03 | $5.11 | 11,250 | — | — |
| 1996-07-26 | $5.10 | $5.18 | 0 | — | — |
| 1996-07-25 | $5.10 | $5.18 | 146,625 | — | — |
| 1996-07-24 | $5.17 | $5.25 | 4,125 | — | — |
| 1996-07-23 | $5.20 | $5.28 | 0 | — | — |
| 1996-07-22 | $5.20 | $5.28 | 1,125 | — | — |
| 1996-07-19 | $5.20 | $5.28 | 136,875 | — | — |
| 1996-07-18 | $5.30 | $5.38 | 375 | — | — |
| 1996-07-17 | $5.23 | $5.32 | 0 | — | — |
| 1996-07-16 | $5.23 | $5.31 | 5,625 | — | — |
| 1996-07-15 | $5.23 | $5.31 | 0 | — | — |
| 1996-07-12 | $5.23 | $5.31 | 750 | — | — |
| 1996-07-11 | $5.33 | $5.41 | 16,875 | — | — |
| 1996-07-10 | $5.40 | $5.48 | 10,875 | — | — |
| 1996-07-09 | $5.47 | $5.54 | 8,250 | — | — |
| 1996-07-08 | $5.40 | $5.48 | 4,500 | — | — |
| 1996-07-05 | $5.37 | $5.44 | 375 | — | — |
| 1996-07-03 | $5.47 | $5.54 | 0 | — | — |
| 1996-07-02 | $5.47 | $5.54 | 7,500 | — | — |
| 1996-07-01 | $5.50 | $5.58 | 11,250 | — | — |
| 1996-06-28 | $5.47 | $5.54 | 31,875 | — | — |
| 1996-06-27 | $5.65 | $5.73 | 19,875 | — | — |
| 1996-06-26 | $5.60 | $5.68 | 1,125 | — | — |
| 1996-06-25 | $5.70 | $5.78 | 46,500 | — | — |
| 1996-06-24 | $5.65 | $5.73 | 14,250 | — | — |
| 1996-06-21 | $5.70 | $5.78 | 90,000 | — | — |
| 1996-06-20 | $5.60 | $5.68 | 4,500 | — | — |
| 1996-06-19 | $5.60 | $5.68 | 0 | — | — |
| 1996-06-18 | $5.60 | $5.68 | 31,500 | — | — |
| 1996-06-17 | $5.93 | $6.02 | 4,875 | — | — |
| 1996-06-14 | $5.87 | $5.95 | 18,750 | — | — |
| 1996-06-13 | $5.93 | $6.02 | 17,250 | — | — |
| 1996-06-12 | $5.91 | $6.00 | 106,875 | — | — |
| 1996-06-11 | $5.37 | $5.44 | 50,625 | — | — |
| 1996-06-10 | $5.23 | $5.31 | 15,000 | — | — |
| 1996-06-07 | $5.27 | $5.34 | 15,750 | — | — |
| 1996-06-06 | $5.23 | $5.31 | 22,500 | — | — |
| 1996-06-05 | $5.17 | $5.24 | 4,500 | — | — |
| 1996-06-04 | $5.30 | $5.38 | 85,875 | — | — |
| 1996-06-03 | $5.10 | $5.17 | 0 | — | — |
| 1996-05-31 | $5.10 | $5.17 | 0 | — | — |
| 1996-05-30 | $5.10 | $5.17 | 0 | — | — |
| 1996-05-29 | $5.10 | $5.17 | 82,500 | — | — |
| 1996-05-28 | $5.03 | $5.11 | 75,750 | — | — |
| 1996-05-24 | $4.63 | $4.70 | 750 | — | — |
| 1996-05-23 | $4.67 | $4.73 | 27,000 | — | — |
| 1996-05-22 | $4.67 | $4.73 | 7,875 | — | — |
| 1996-05-21 | $4.53 | $4.60 | 375 | — | — |
| 1996-05-20 | $4.53 | $4.60 | 3,000 | — | — |
| 1996-05-17 | $4.60 | $4.67 | 135,375 | — | — |
| 1996-05-16 | $4.53 | $4.60 | 375 | — | — |
| 1996-05-15 | $4.67 | $4.73 | 0 | — | — |
| 1996-05-14 | $4.67 | $4.73 | 94,125 | — | — |
| 1996-05-13 | $4.55 | $4.61 | 157,875 | — | — |
| 1996-05-10 | $4.63 | $4.70 | 0 | — | — |
| 1996-05-09 | $4.63 | $4.70 | 2,250 | — | — |
| 1996-05-08 | $4.53 | $4.60 | 9,000 | — | — |
| 1996-05-07 | $4.63 | $4.70 | 0 | — | — |
| 1996-05-06 | $4.63 | $4.70 | 0 | — | — |
| 1996-05-03 | $4.63 | $4.70 | 4,500 | — | — |
| 1996-05-02 | $4.53 | $4.60 | 0 | — | — |
| 1996-05-01 | $4.53 | $4.60 | 375 | — | — |
| 1996-04-30 | $4.53 | $4.60 | 1,500 | — | — |
| 1996-04-29 | $4.53 | $4.60 | 0 | — | — |
| 1996-04-26 | $4.53 | $4.60 | 0 | — | — |
| 1996-04-25 | $4.53 | $4.60 | 0 | — | — |
| 1996-04-24 | $4.53 | $4.60 | 0 | — | — |
| 1996-04-23 | $4.53 | $4.60 | 750 | — | — |
| 1996-04-22 | $4.57 | $4.63 | 34,125 | — | — |
| 1996-04-19 | $4.67 | $4.73 | 30,375 | — | — |
| 1996-04-18 | $4.67 | $4.73 | 10,875 | — | — |
| 1996-04-17 | $4.67 | $4.73 | 3,750 | — | — |
| 1996-04-16 | $4.73 | $4.79 | 2,625 | — | — |
| 1996-04-15 | $4.73 | $4.79 | 9,375 | — | — |
| 1996-04-12 | $4.80 | $4.86 | 1,875 | — | — |
| 1996-04-11 | $4.73 | $4.79 | 22,875 | — | — |
| 1996-04-10 | $4.67 | $4.73 | 750 | — | — |
| 1996-04-09 | $4.73 | $4.79 | 21,000 | — | — |
| 1996-04-08 | $4.73 | $4.79 | 8,625 | — | — |
| 1996-04-04 | $4.87 | $4.93 | 10,500 | — | — |
| 1996-04-03 | $4.80 | $4.86 | 47,250 | — | — |
| 1996-04-02 | $4.87 | $4.93 | 33,375 | — | — |
| 1996-04-01 | $4.87 | $4.93 | 1,125 | — | — |
| 1996-03-29 | $4.87 | $4.93 | 1,875 | — | — |
| 1996-03-28 | $4.87 | $4.93 | 4,125 | — | — |
| 1996-03-27 | $4.80 | $4.86 | 375 | — | — |
| 1996-03-26 | $4.83 | $4.89 | 22,875 | — | — |
| 1996-03-25 | $4.87 | $4.93 | 0 | — | — |
| 1996-03-22 | $4.87 | $4.93 | 2,250 | — | — |
| 1996-03-21 | $4.80 | $4.86 | 0 | — | — |
| 1996-03-20 | $4.80 | $4.86 | 4,125 | — | — |
| 1996-03-19 | $4.80 | $4.86 | 13,500 | — | — |
| 1996-03-18 | $4.87 | $4.93 | 12,000 | — | — |
| 1996-03-15 | $4.87 | $4.93 | 0 | — | — |
| 1996-03-14 | $4.87 | $4.93 | 0 | — | — |
| 1996-03-13 | $4.87 | $4.93 | 0 | — | — |
| 1996-03-12 | $4.87 | $4.93 | 0 | — | — |
| 1996-03-11 | $4.87 | $4.93 | 3,750 | — | — |
| 1996-03-08 | $4.80 | $4.86 | 375 | — | — |
| 1996-03-07 | $4.83 | $4.89 | 22,875 | — | — |
| 1996-03-06 | $4.83 | $4.89 | 11,625 | — | — |
| 1996-03-05 | $4.87 | $4.93 | 2,250 | — | — |
| 1996-03-04 | $4.87 | $4.93 | 5,625 | — | — |
| 1996-03-01 | $4.92 | $4.98 | 13,875 | — | — |
| 1996-02-29 | $4.97 | $5.03 | 2,250 | — | — |
| 1996-02-28 | $4.88 | $4.94 | 0 | — | — |
| 1996-02-27 | $4.88 | $4.94 | 0 | — | — |
| 1996-02-26 | $4.88 | $4.94 | 35,625 | — | — |
| 1996-02-23 | $4.87 | $4.93 | 4,875 | — | — |
| 1996-02-22 | $4.88 | $4.94 | 13,125 | — | — |
| 1996-02-21 | $4.87 | $4.93 | 7,125 | — | — |
| 1996-02-20 | $4.93 | $5.00 | 4,125 | — | — |
| 1996-02-16 | $4.87 | $4.93 | 2,250 | — | — |
| 1996-02-15 | $4.87 | $4.93 | 750 | — | — |
| 1996-02-14 | $4.90 | $4.96 | 500,625 | — | — |
| 1996-02-13 | $5.10 | $5.16 | 9,750 | — | — |
| 1996-02-12 | $5.00 | $5.06 | 13,875 | — | — |
| 1996-02-09 | $4.97 | $5.03 | 3,750 | — | — |
| 1996-02-08 | $5.07 | $5.13 | 21,750 | — | — |
| 1996-02-07 | $4.97 | $5.03 | 750 | — | — |
| 1996-02-06 | $4.97 | $5.03 | 7,500 | — | — |
| 1996-02-05 | $4.97 | $5.03 | 1,500 | — | — |
| 1996-02-02 | $5.07 | $5.13 | 11,250 | — | — |
| 1996-02-01 | $4.97 | $5.03 | 0 | — | — |
| 1996-01-31 | $4.97 | $5.03 | 14,625 | — | — |
| 1996-01-30 | $5.07 | $5.13 | 27,750 | — | — |
| 1996-01-29 | $5.07 | $5.13 | 0 | — | — |
| 1996-01-26 | $5.07 | $5.13 | 14,250 | — | — |
| 1996-01-25 | $5.07 | $5.13 | 6,375 | — | — |
| 1996-01-24 | $5.07 | $5.13 | 6,000 | — | — |
| 1996-01-23 | $5.07 | $5.13 | 1,500 | — | — |
| 1996-01-22 | $5.07 | $5.12 | 2,250 | — | — |
| 1996-01-19 | $5.07 | $5.12 | 0 | — | — |
| 1996-01-18 | $5.07 | $5.12 | 6,750 | — | — |
| 1996-01-17 | $5.07 | $5.12 | 21,000 | — | — |
| 1996-01-16 | $5.07 | $5.12 | 19,500 | — | — |
| 1996-01-15 | $5.13 | $5.19 | 1,500 | — | — |
| 1996-01-12 | $5.13 | $5.19 | 7,500 | — | — |
| 1996-01-11 | $5.13 | $5.19 | 3,000 | — | — |
| 1996-01-10 | $5.13 | $5.19 | 375 | — | — |
| 1996-01-09 | $5.13 | $5.19 | 36,375 | — | — |
| 1996-01-08 | $5.27 | $5.33 | 0 | — | — |
| 1996-01-05 | $5.27 | $5.33 | 2,625 | — | — |
| 1996-01-04 | $5.27 | $5.33 | 1,875 | — | — |
| 1996-01-03 | $5.27 | $5.33 | 4,500 | — | — |
| 1996-01-02 | $5.27 | $5.33 | 375 | — | — |