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
- 1980-03-19 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 | $6.00 | $6.79 | 16,250 | — | — |
| 1996-12-30 | $5.95 | $6.73 | 4,500 | — | — |
| 1996-12-27 | $6.05 | $6.84 | 6,750 | — | — |
| 1996-12-26 | $6.00 | $6.79 | 7,250 | — | — |
| 1996-12-24 | $6.00 | $6.79 | 13,000 | — | — |
| 1996-12-23 | $5.90 | $6.67 | 8,250 | — | — |
| 1996-12-20 | $5.85 | $6.62 | 8,750 | — | — |
| 1996-12-19 | $5.75 | $6.50 | 11,250 | — | — |
| 1996-12-18 | $5.75 | $6.50 | 9,500 | — | — |
| 1996-12-17 | $5.85 | $6.62 | 9,500 | — | — |
| 1996-12-16 | $5.85 | $6.62 | 15,250 | — | — |
| 1996-12-13 | $5.75 | $6.50 | 21,250 | — | — |
| 1996-12-12 | $5.85 | $6.62 | 4,000 | — | — |
| 1996-12-11 | $5.85 | $6.62 | 2,250 | — | — |
| 1996-12-10 | $5.90 | $6.67 | 14,750 | — | — |
| 1996-12-09 | $5.90 | $6.67 | 31,250 | — | — |
| 1996-12-06 | $5.80 | $6.56 | 43,500 | — | — |
| 1996-12-05 | $5.80 | $6.56 | 9,000 | — | — |
| 1996-12-04 | $5.85 | $6.62 | 26,500 | — | — |
| 1996-12-03 | $5.80 | $6.56 | 46,000 | — | — |
| 1996-12-02 | $5.80 | $6.56 | 31,250 | — | — |
| 1996-11-29 | $5.70 | $6.45 | 5,750 | — | — |
| 1996-11-27 | $5.85 | $6.62 | 54,000 | — | — |
| 1996-11-26 | $5.85 | $6.62 | 32,750 | — | — |
| 1996-11-25 | $5.80 | $6.56 | 23,250 | — | — |
| 1996-11-22 | $5.65 | $6.39 | 26,500 | — | — |
| 1996-11-21 | $5.55 | $6.28 | 16,000 | — | — |
| 1996-11-20 | $5.60 | $6.33 | 17,000 | — | — |
| 1996-11-19 | $5.55 | $6.28 | 27,750 | — | — |
| 1996-11-18 | $5.45 | $6.16 | 93,250 | — | — |
| 1996-11-15 | $5.10 | $5.77 | 143,250 | — | — |
| 1996-11-14 | $5.10 | $5.77 | 22,750 | — | — |
| 1996-11-13 | $5.25 | $5.94 | 31,750 | — | — |
| 1996-11-12 | $5.50 | $6.18 | 3,750 | — | — |
| 1996-11-11 | $5.60 | $6.30 | 2,750 | — | — |
| 1996-11-08 | $5.65 | $6.35 | 3,250 | — | — |
| 1996-11-07 | $5.60 | $6.30 | 250 | — | — |
| 1996-11-06 | $5.65 | $6.35 | 1,750 | — | — |
| 1996-11-05 | $5.65 | $6.35 | 4,000 | — | — |
| 1996-11-04 | $5.65 | $6.35 | 5,750 | — | — |
| 1996-11-01 | $5.60 | $6.30 | 18,500 | — | — |
| 1996-10-31 | $5.40 | $6.07 | 4,000 | — | — |
| 1996-10-30 | $5.45 | $6.13 | 4,250 | — | — |
| 1996-10-29 | $5.60 | $6.30 | 27,000 | — | — |
| 1996-10-28 | $5.60 | $6.30 | 14,750 | — | — |
| 1996-10-25 | $5.65 | $6.35 | 18,250 | — | — |
| 1996-10-24 | $5.50 | $6.18 | 2,250 | — | — |
| 1996-10-23 | $5.50 | $6.18 | 33,750 | — | — |
| 1996-10-22 | $5.55 | $6.24 | 5,000 | — | — |
| 1996-10-21 | $5.65 | $6.35 | 3,750 | — | — |
| 1996-10-18 | $5.70 | $6.41 | 47,250 | — | — |
| 1996-10-17 | $5.80 | $6.52 | 16,250 | — | — |
| 1996-10-16 | $5.85 | $6.58 | 24,250 | — | — |
| 1996-10-15 | $5.80 | $6.52 | 16,250 | — | — |
| 1996-10-14 | $5.80 | $6.52 | 22,250 | — | — |
| 1996-10-11 | $5.70 | $6.41 | 6,500 | — | — |
| 1996-10-10 | $5.75 | $6.46 | 9,500 | — | — |
| 1996-10-09 | $5.75 | $6.46 | 7,250 | — | — |
| 1996-10-08 | $5.65 | $6.35 | 8,500 | — | — |
| 1996-10-07 | $5.60 | $6.30 | 14,750 | — | — |
| 1996-10-04 | $5.60 | $6.30 | 10,000 | — | — |
| 1996-10-03 | $5.60 | $6.30 | 5,500 | — | — |
| 1996-10-02 | $5.55 | $6.24 | 13,000 | — | — |
| 1996-10-01 | $5.60 | $6.30 | 17,000 | — | — |
| 1996-09-30 | $5.55 | $6.24 | 12,250 | — | — |
| 1996-09-27 | $5.60 | $6.30 | 21,500 | — | — |
| 1996-09-26 | $5.60 | $6.30 | 62,750 | — | — |
| 1996-09-25 | $5.60 | $6.30 | 39,000 | — | — |
| 1996-09-24 | $5.35 | $6.01 | 27,750 | — | — |
| 1996-09-23 | $5.30 | $5.96 | 10,500 | — | — |
| 1996-09-20 | $5.50 | $6.18 | 11,000 | — | — |
| 1996-09-19 | $5.50 | $6.18 | 21,500 | — | — |
| 1996-09-18 | $5.60 | $6.30 | 6,750 | — | — |
| 1996-09-17 | $5.65 | $6.35 | 40,250 | — | — |
| 1996-09-16 | $5.65 | $6.35 | 7,500 | — | — |
| 1996-09-13 | $5.75 | $6.46 | 15,000 | — | — |
| 1996-09-12 | $5.85 | $6.58 | 6,250 | — | — |
| 1996-09-11 | $5.75 | $6.46 | 2,000 | — | — |
| 1996-09-10 | $5.80 | $6.52 | 0 | — | — |
| 1996-09-09 | $5.80 | $6.52 | 47,250 | — | — |
| 1996-09-06 | $5.85 | $6.58 | 2,500 | — | — |
| 1996-09-05 | $5.85 | $6.58 | 3,500 | — | — |
| 1996-09-04 | $5.85 | $6.58 | 1,750 | — | — |
| 1996-09-03 | $5.85 | $6.58 | 5,250 | — | — |
| 1996-08-30 | $5.90 | $6.63 | 21,750 | — | — |
| 1996-08-29 | $5.90 | $6.63 | 8,500 | — | — |
| 1996-08-28 | $5.90 | $6.63 | 5,250 | — | — |
| 1996-08-27 | $5.90 | $6.63 | 13,250 | — | — |
| 1996-08-26 | $6.00 | $6.75 | 1,500 | — | — |
| 1996-08-23 | $6.00 | $6.75 | 5,500 | — | — |
| 1996-08-22 | $6.00 | $6.75 | 3,250 | — | — |
| 1996-08-21 | $5.95 | $6.69 | 78,250 | — | — |
| 1996-08-20 | $6.10 | $6.86 | 16,500 | — | — |
| 1996-08-19 | $6.00 | $6.75 | 13,750 | — | — |
| 1996-08-16 | $5.95 | $6.69 | 500 | — | — |
| 1996-08-15 | $6.00 | $6.75 | 8,000 | — | — |
| 1996-08-14 | $6.00 | $6.75 | 1,000 | — | — |
| 1996-08-13 | $6.00 | $6.71 | 8,000 | — | — |
| 1996-08-12 | $5.85 | $6.54 | 3,750 | — | — |
| 1996-08-09 | $5.95 | $6.65 | 9,750 | — | — |
| 1996-08-08 | $5.95 | $6.65 | 3,000 | — | — |
| 1996-08-07 | $5.90 | $6.60 | 17,250 | — | — |
| 1996-08-06 | $5.90 | $6.60 | 8,000 | — | — |
| 1996-08-05 | $6.00 | $6.71 | 10,000 | — | — |
| 1996-08-02 | $5.95 | $6.65 | 93,500 | — | — |
| 1996-08-01 | $6.05 | $6.77 | 50,500 | — | — |
| 1996-07-31 | $5.70 | $6.37 | 2,250 | — | — |
| 1996-07-30 | $5.70 | $6.37 | 1,500 | — | — |
| 1996-07-29 | $5.70 | $6.37 | 500 | — | — |
| 1996-07-26 | $5.70 | $6.37 | 10,750 | — | — |
| 1996-07-25 | $5.65 | $6.32 | 15,250 | — | — |
| 1996-07-24 | $5.60 | $6.26 | 13,500 | — | — |
| 1996-07-23 | $5.65 | $6.32 | 20,500 | — | — |
| 1996-07-22 | $5.60 | $6.26 | 5,250 | — | — |
| 1996-07-19 | $5.65 | $6.32 | 23,750 | — | — |
| 1996-07-18 | $5.65 | $6.32 | 45,000 | — | — |
| 1996-07-17 | $5.60 | $6.26 | 28,500 | — | — |
| 1996-07-16 | $5.60 | $6.26 | 43,500 | — | — |
| 1996-07-15 | $5.60 | $6.26 | 66,000 | — | — |
| 1996-07-12 | $5.70 | $6.37 | 14,000 | — | — |
| 1996-07-11 | $5.80 | $6.49 | 12,500 | — | — |
| 1996-07-10 | $5.75 | $6.43 | 9,250 | — | — |
| 1996-07-09 | $5.75 | $6.43 | 6,750 | — | — |
| 1996-07-08 | $5.80 | $6.49 | 11,000 | — | — |
| 1996-07-05 | $5.80 | $6.49 | 0 | — | — |
| 1996-07-03 | $5.80 | $6.49 | 31,250 | — | — |
| 1996-07-02 | $5.75 | $6.43 | 31,750 | — | — |
| 1996-07-01 | $5.85 | $6.54 | 19,000 | — | — |
| 1996-06-28 | $5.95 | $6.65 | 99,750 | — | — |
| 1996-06-27 | $5.60 | $6.26 | 25,750 | — | — |
| 1996-06-26 | $5.50 | $6.15 | 96,500 | — | — |
| 1996-06-25 | $5.40 | $6.04 | 169,750 | — | — |
| 1996-06-24 | $5.40 | $6.04 | 23,500 | — | — |
| 1996-06-21 | $5.20 | $5.81 | 10,500 | — | — |
| 1996-06-20 | $5.20 | $5.81 | 107,000 | — | — |
| 1996-06-19 | $5.25 | $5.87 | 10,000 | — | — |
| 1996-06-18 | $5.35 | $5.98 | 62,000 | — | — |
| 1996-06-17 | $5.10 | $5.70 | 64,750 | — | — |
| 1996-06-14 | $4.80 | $5.37 | 60,000 | — | — |
| 1996-06-13 | $5.25 | $5.87 | 6,500 | — | — |
| 1996-06-12 | $5.35 | $5.98 | 7,000 | — | — |
| 1996-06-11 | $5.45 | $6.09 | 53,500 | — | — |
| 1996-06-10 | $5.40 | $6.04 | 15,250 | — | — |
| 1996-06-07 | $5.35 | $5.98 | 1,250 | — | — |
| 1996-06-06 | $5.25 | $5.87 | 22,750 | — | — |
| 1996-06-05 | $5.25 | $5.87 | 31,500 | — | — |
| 1996-06-04 | $5.45 | $6.09 | 23,750 | — | — |
| 1996-06-03 | $5.50 | $6.15 | 31,750 | — | — |
| 1996-05-31 | $5.45 | $6.09 | 6,250 | — | — |
| 1996-05-30 | $5.45 | $6.09 | 8,500 | — | — |
| 1996-05-29 | $5.45 | $6.09 | 24,000 | — | — |
| 1996-05-28 | $5.50 | $6.15 | 20,250 | — | — |
| 1996-05-24 | $5.50 | $6.15 | 19,000 | — | — |
| 1996-05-23 | $5.30 | $5.93 | 161,500 | — | — |
| 1996-05-22 | $5.40 | $6.04 | 2,750 | — | — |
| 1996-05-21 | $5.50 | $6.15 | 4,500 | — | — |
| 1996-05-20 | $5.50 | $6.15 | 12,250 | — | — |
| 1996-05-17 | $5.50 | $6.15 | 14,500 | — | — |
| 1996-05-16 | $5.45 | $6.09 | 3,000 | — | — |
| 1996-05-15 | $5.45 | $6.09 | 5,250 | — | — |
| 1996-05-14 | $5.45 | $6.06 | 137,500 | — | — |
| 1996-05-13 | $5.40 | $6.00 | 21,000 | — | — |
| 1996-05-10 | $5.25 | $5.84 | 14,000 | — | — |
| 1996-05-09 | $5.25 | $5.84 | 41,500 | — | — |
| 1996-05-08 | $5.25 | $5.84 | 25,500 | — | — |
| 1996-05-07 | $5.35 | $5.95 | 43,750 | — | — |
| 1996-05-06 | $5.40 | $6.00 | 23,250 | — | — |
| 1996-05-03 | $5.35 | $5.95 | 35,500 | — | — |
| 1996-05-02 | $5.45 | $6.06 | 145,750 | — | — |
| 1996-05-01 | $5.45 | $6.06 | 3,250 | — | — |
| 1996-04-30 | $5.45 | $6.06 | 6,750 | — | — |
| 1996-04-29 | $5.40 | $6.00 | 7,750 | — | — |
| 1996-04-26 | $5.40 | $6.00 | 6,750 | — | — |
| 1996-04-25 | $5.35 | $5.95 | 6,000 | — | — |
| 1996-04-24 | $5.35 | $5.95 | 18,500 | — | — |
| 1996-04-23 | $5.35 | $5.95 | 9,000 | — | — |
| 1996-04-22 | $5.40 | $6.00 | 12,250 | — | — |
| 1996-04-19 | $5.45 | $6.06 | 28,000 | — | — |
| 1996-04-18 | $5.50 | $6.11 | 15,750 | — | — |
| 1996-04-17 | $5.45 | $6.06 | 8,500 | — | — |
| 1996-04-16 | $5.45 | $6.06 | 12,500 | — | — |
| 1996-04-15 | $5.50 | $6.11 | 12,250 | — | — |
| 1996-04-12 | $5.50 | $6.11 | 5,250 | — | — |
| 1996-04-11 | $5.45 | $6.06 | 11,750 | — | — |
| 1996-04-10 | $5.50 | $6.11 | 2,500 | — | — |
| 1996-04-09 | $5.50 | $6.11 | 38,750 | — | — |
| 1996-04-08 | $5.45 | $6.06 | 25,000 | — | — |
| 1996-04-04 | $5.45 | $6.06 | 7,500 | — | — |
| 1996-04-03 | $5.50 | $6.11 | 4,250 | — | — |
| 1996-04-02 | $5.50 | $6.11 | 8,500 | — | — |
| 1996-04-01 | $5.50 | $6.11 | 29,750 | — | — |
| 1996-03-29 | $5.35 | $5.95 | 14,750 | — | — |
| 1996-03-28 | $5.35 | $5.95 | 5,000 | — | — |
| 1996-03-27 | $5.35 | $5.95 | 84,750 | — | — |
| 1996-03-26 | $5.45 | $6.06 | 83,750 | — | — |
| 1996-03-25 | $5.45 | $6.06 | 97,250 | — | — |
| 1996-03-22 | $5.50 | $6.11 | 18,000 | — | — |
| 1996-03-21 | $5.45 | $6.06 | 7,750 | — | — |
| 1996-03-20 | $5.45 | $6.06 | 11,500 | — | — |
| 1996-03-19 | $5.40 | $6.00 | 28,250 | — | — |
| 1996-03-18 | $5.40 | $6.00 | 13,500 | — | — |
| 1996-03-15 | $5.30 | $5.89 | 5,250 | — | — |
| 1996-03-14 | $5.40 | $6.00 | 10,500 | — | — |
| 1996-03-13 | $5.50 | $6.11 | 3,000 | — | — |
| 1996-03-12 | $5.50 | $6.11 | 26,250 | — | — |
| 1996-03-11 | $5.50 | $6.11 | 10,750 | — | — |
| 1996-03-08 | $5.50 | $6.11 | 14,250 | — | — |
| 1996-03-07 | $5.50 | $6.11 | 36,000 | — | — |
| 1996-03-06 | $5.55 | $6.17 | 38,250 | — | — |
| 1996-03-05 | $5.55 | $6.17 | 20,750 | — | — |
| 1996-03-04 | $5.65 | $6.28 | 7,750 | — | — |
| 1996-03-01 | $5.70 | $6.34 | 4,750 | — | — |
| 1996-02-29 | $5.70 | $6.34 | 20,500 | — | — |
| 1996-02-28 | $5.85 | $6.50 | 24,250 | — | — |
| 1996-02-27 | $6.00 | $6.67 | 19,250 | — | — |
| 1996-02-26 | $6.20 | $6.89 | 6,000 | — | — |
| 1996-02-23 | $6.20 | $6.89 | 4,750 | — | — |
| 1996-02-22 | $6.10 | $6.78 | 11,000 | — | — |
| 1996-02-21 | $6.15 | $6.84 | 25,000 | — | — |
| 1996-02-20 | $6.35 | $7.06 | 5,750 | — | — |
| 1996-02-16 | $6.40 | $7.11 | 12,000 | — | — |
| 1996-02-15 | $6.30 | $7.00 | 13,500 | — | — |
| 1996-02-14 | $6.30 | $7.00 | 4,250 | — | — |
| 1996-02-13 | $6.35 | $7.02 | 16,500 | — | — |
| 1996-02-12 | $6.35 | $7.02 | 2,750 | — | — |
| 1996-02-09 | $6.35 | $7.02 | 94,250 | — | — |
| 1996-02-08 | $6.35 | $7.02 | 110,500 | — | — |
| 1996-02-07 | $6.30 | $6.97 | 7,750 | — | — |
| 1996-02-06 | $6.30 | $6.97 | 2,000 | — | — |
| 1996-02-05 | $6.30 | $6.97 | 5,250 | — | — |
| 1996-02-02 | $6.35 | $7.02 | 2,250 | — | — |
| 1996-02-01 | $6.40 | $7.08 | 9,500 | — | — |
| 1996-01-31 | $6.35 | $7.02 | 6,000 | — | — |
| 1996-01-30 | $6.30 | $6.97 | 2,750 | — | — |
| 1996-01-29 | $6.40 | $7.08 | 5,750 | — | — |
| 1996-01-26 | $6.40 | $7.08 | 7,750 | — | — |
| 1996-01-25 | $6.30 | $6.97 | 23,000 | — | — |
| 1996-01-24 | $6.40 | $7.08 | 5,000 | — | — |
| 1996-01-23 | $6.35 | $7.02 | 40,500 | — | — |
| 1996-01-22 | $6.40 | $7.08 | 30,000 | — | — |
| 1996-01-19 | $6.45 | $7.13 | 10,000 | — | — |
| 1996-01-18 | $6.45 | $7.13 | 7,500 | — | — |
| 1996-01-17 | $6.40 | $7.08 | 6,500 | — | — |
| 1996-01-16 | $6.40 | $7.08 | 16,500 | — | — |
| 1996-01-15 | $6.35 | $7.02 | 47,000 | — | — |
| 1996-01-12 | $6.30 | $6.97 | 31,000 | — | — |
| 1996-01-11 | $6.15 | $6.80 | 25,000 | — | — |
| 1996-01-10 | $6.25 | $6.91 | 2,000 | — | — |
| 1996-01-09 | $6.25 | $6.91 | 23,750 | — | — |
| 1996-01-08 | $6.40 | $7.08 | 1,250 | — | — |
| 1996-01-05 | $6.35 | $7.02 | 72,000 | — | — |
| 1996-01-04 | $6.25 | $6.91 | 217,500 | — | — |
| 1996-01-03 | $6.15 | $6.80 | 3,250 | — | — |
| 1996-01-02 | $6.15 | $6.80 | 6,750 | — | — |