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
- 1987-03-26 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 | $7.53 | $8.33 | 3,605 | — | — |
| 1996-12-30 | $7.66 | $8.48 | 27,452 | — | — |
| 1996-12-27 | $7.71 | $8.53 | 20,520 | — | — |
| 1996-12-26 | $7.71 | $8.53 | 12,755 | — | — |
| 1996-12-24 | $7.39 | $8.18 | 6,932 | — | — |
| 1996-12-23 | $7.21 | $7.98 | 9,705 | — | — |
| 1996-12-20 | $7.12 | $7.88 | 15,528 | — | — |
| 1996-12-19 | $6.85 | $7.58 | 11,092 | — | — |
| 1996-12-18 | $6.85 | $7.58 | 8,041 | — | — |
| 1996-12-17 | $6.90 | $7.63 | 0 | — | — |
| 1996-12-16 | $6.90 | $7.63 | 57,677 | — | — |
| 1996-12-13 | $6.85 | $7.53 | 17,469 | — | — |
| 1996-12-12 | $6.76 | $7.43 | 21,074 | — | — |
| 1996-12-11 | $6.72 | $7.38 | 12,201 | — | — |
| 1996-12-10 | $6.76 | $7.43 | 4,159 | — | — |
| 1996-12-09 | $6.67 | $7.33 | 4,437 | — | — |
| 1996-12-06 | $6.63 | $7.28 | 22,461 | — | — |
| 1996-12-05 | $6.67 | $7.33 | 43,258 | — | — |
| 1996-12-04 | $6.67 | $7.33 | 832 | — | — |
| 1996-12-03 | $6.67 | $7.33 | 9,151 | — | — |
| 1996-12-02 | $6.67 | $7.33 | 10,260 | — | — |
| 1996-11-29 | $6.76 | $7.43 | 4,159 | — | — |
| 1996-11-27 | $6.72 | $7.38 | 9,705 | — | — |
| 1996-11-26 | $6.76 | $7.43 | 83,742 | — | — |
| 1996-11-25 | $6.76 | $7.43 | 29,948 | — | — |
| 1996-11-22 | $6.58 | $7.23 | 48,249 | — | — |
| 1996-11-21 | $6.40 | $7.03 | 6,655 | — | — |
| 1996-11-20 | $6.40 | $7.03 | 27,175 | — | — |
| 1996-11-19 | $6.58 | $7.23 | 832 | — | — |
| 1996-11-18 | $6.63 | $7.28 | 7,210 | — | — |
| 1996-11-15 | $6.49 | $7.13 | 10,260 | — | — |
| 1996-11-14 | $6.49 | $7.13 | 44,644 | — | — |
| 1996-11-13 | $6.49 | $7.13 | 23,015 | — | — |
| 1996-11-12 | $6.45 | $7.08 | 832 | — | — |
| 1996-11-11 | $6.45 | $7.08 | 22,738 | — | — |
| 1996-11-08 | $6.31 | $6.94 | 8,596 | — | — |
| 1996-11-07 | $6.31 | $6.94 | 3,605 | — | — |
| 1996-11-06 | $6.40 | $7.03 | 9,428 | — | — |
| 1996-11-05 | $6.31 | $6.94 | 18,856 | — | — |
| 1996-11-04 | $6.49 | $7.13 | 8,319 | — | — |
| 1996-11-01 | $6.49 | $7.13 | 25,511 | — | — |
| 1996-10-31 | $6.76 | $7.43 | 13,310 | — | — |
| 1996-10-30 | $6.81 | $7.48 | 4,159 | — | — |
| 1996-10-29 | $6.81 | $7.48 | 277 | — | — |
| 1996-10-28 | $6.81 | $7.48 | 832 | — | — |
| 1996-10-25 | $6.81 | $7.48 | 1,109 | — | — |
| 1996-10-24 | $6.85 | $7.53 | 9,428 | — | — |
| 1996-10-23 | $6.85 | $7.53 | 10,260 | — | — |
| 1996-10-22 | $6.90 | $7.58 | 24,402 | — | — |
| 1996-10-21 | $7.03 | $7.73 | 45,476 | — | — |
| 1996-10-18 | $6.67 | $7.33 | 29,116 | — | — |
| 1996-10-17 | $6.49 | $7.13 | 39,653 | — | — |
| 1996-10-16 | $6.31 | $6.94 | 60,893 | — | — |
| 1996-10-15 | $6.09 | $6.69 | 25,955 | — | — |
| 1996-10-14 | $6.16 | $6.77 | 2,662 | — | — |
| 1996-10-11 | $6.24 | $6.85 | 17,969 | — | — |
| 1996-10-10 | $6.20 | $6.81 | 44,921 | — | — |
| 1996-10-09 | $6.20 | $6.81 | 43,923 | — | — |
| 1996-10-08 | $6.09 | $6.69 | 6,655 | — | — |
| 1996-10-07 | $6.09 | $6.69 | 6,655 | — | — |
| 1996-10-04 | $5.97 | $6.56 | 0 | — | — |
| 1996-10-03 | $5.97 | $6.56 | 5,657 | — | — |
| 1996-10-02 | $5.97 | $6.56 | 5,657 | — | — |
| 1996-10-01 | $5.97 | $6.56 | 11,646 | — | — |
| 1996-09-30 | $5.90 | $6.48 | 2,662 | — | — |
| 1996-09-27 | $5.82 | $6.40 | 4,659 | — | — |
| 1996-09-26 | $5.79 | $6.36 | 44,589 | — | — |
| 1996-09-25 | $5.97 | $6.56 | 4,991 | — | — |
| 1996-09-24 | $5.94 | $6.52 | 30,280 | — | — |
| 1996-09-23 | $6.05 | $6.65 | 42,592 | — | — |
| 1996-09-20 | $6.09 | $6.69 | 37,268 | — | — |
| 1996-09-19 | $6.09 | $6.69 | 12,312 | — | — |
| 1996-09-18 | $6.12 | $6.73 | 13,310 | — | — |
| 1996-09-17 | $6.09 | $6.69 | 14,641 | — | — |
| 1996-09-16 | $6.12 | $6.73 | 124,781 | — | — |
| 1996-09-13 | $5.94 | $6.52 | 0 | — | — |
| 1996-09-12 | $5.94 | $6.52 | 38,932 | — | — |
| 1996-09-11 | $5.90 | $6.48 | 8,652 | — | — |
| 1996-09-10 | $5.79 | $6.36 | 5,657 | — | — |
| 1996-09-09 | $5.86 | $6.44 | 30,946 | — | — |
| 1996-09-06 | $5.90 | $6.48 | 14,641 | — | — |
| 1996-09-05 | $5.90 | $6.48 | 27,286 | — | — |
| 1996-09-04 | $6.01 | $6.61 | 40,928 | — | — |
| 1996-09-03 | $6.12 | $6.73 | 25,289 | — | — |
| 1996-08-30 | $6.12 | $6.73 | 23,293 | — | — |
| 1996-08-29 | $6.12 | $6.73 | 17,636 | — | — |
| 1996-08-28 | $6.24 | $6.85 | 17,303 | — | — |
| 1996-08-27 | $6.09 | $6.69 | 54,238 | — | — |
| 1996-08-26 | $5.97 | $6.56 | 69,878 | — | — |
| 1996-08-23 | $5.82 | $6.40 | 19,965 | — | — |
| 1996-08-22 | $5.75 | $6.32 | 12,645 | — | — |
| 1996-08-21 | $5.71 | $6.28 | 4,659 | — | — |
| 1996-08-20 | $5.79 | $6.36 | 7,653 | — | — |
| 1996-08-19 | $5.79 | $6.36 | 28,617 | — | — |
| 1996-08-16 | $5.71 | $6.28 | 36,935 | — | — |
| 1996-08-15 | $5.86 | $6.44 | 666 | — | — |
| 1996-08-14 | $5.86 | $6.44 | 8,319 | — | — |
| 1996-08-13 | $5.94 | $6.52 | 3,328 | — | — |
| 1996-08-12 | $5.94 | $6.52 | 12,977 | — | — |
| 1996-08-09 | $5.90 | $6.48 | 4,991 | — | — |
| 1996-08-08 | $5.86 | $6.44 | 4,326 | — | — |
| 1996-08-07 | $5.86 | $6.44 | 67,216 | — | — |
| 1996-08-06 | $5.79 | $6.36 | 6,988 | — | — |
| 1996-08-05 | $5.75 | $6.32 | 3,328 | — | — |
| 1996-08-02 | $5.75 | $6.32 | 6,322 | — | — |
| 1996-08-01 | $5.82 | $6.40 | 2,662 | — | — |
| 1996-07-31 | $5.79 | $6.36 | 0 | — | — |
| 1996-07-30 | $5.79 | $6.36 | 14,308 | — | — |
| 1996-07-29 | $5.82 | $6.40 | 0 | — | — |
| 1996-07-26 | $5.82 | $6.40 | 6,988 | — | — |
| 1996-07-25 | $5.82 | $6.40 | 0 | — | — |
| 1996-07-24 | $5.82 | $6.40 | 11,646 | — | — |
| 1996-07-23 | $5.82 | $6.40 | 17,303 | — | — |
| 1996-07-22 | $5.79 | $6.36 | 11,979 | — | — |
| 1996-07-19 | $5.71 | $6.28 | 21,962 | — | — |
| 1996-07-18 | $5.82 | $6.40 | 9,317 | — | — |
| 1996-07-17 | $5.86 | $6.44 | 6,322 | — | — |
| 1996-07-16 | $5.79 | $6.36 | 72,872 | — | — |
| 1996-07-15 | $5.86 | $6.44 | 2,995 | — | — |
| 1996-07-12 | $5.86 | $6.44 | 30,946 | — | — |
| 1996-07-11 | $5.86 | $6.44 | 5,990 | — | — |
| 1996-07-10 | $5.86 | $6.44 | 8,652 | — | — |
| 1996-07-09 | $5.79 | $6.36 | 1,664 | — | — |
| 1996-07-08 | $5.82 | $6.40 | 0 | — | — |
| 1996-07-05 | $5.82 | $6.40 | 3,328 | — | — |
| 1996-07-03 | $5.79 | $6.36 | 12,312 | — | — |
| 1996-07-02 | $5.71 | $6.28 | 8,319 | — | — |
| 1996-07-01 | $5.71 | $6.28 | 2,662 | — | — |
| 1996-06-28 | $5.71 | $6.28 | 27,618 | — | — |
| 1996-06-27 | $5.67 | $6.23 | 0 | — | — |
| 1996-06-26 | $5.67 | $6.23 | 1,997 | — | — |
| 1996-06-25 | $5.63 | $6.19 | 7,653 | — | — |
| 1996-06-24 | $5.75 | $6.32 | 8,652 | — | — |
| 1996-06-21 | $5.75 | $6.32 | 2,662 | — | — |
| 1996-06-20 | $5.79 | $6.36 | 57,566 | — | — |
| 1996-06-19 | $5.71 | $6.28 | 56,235 | — | — |
| 1996-06-18 | $5.63 | $6.19 | 0 | — | — |
| 1996-06-17 | $5.63 | $6.19 | 15,972 | — | — |
| 1996-06-14 | $5.63 | $6.19 | 8,984 | — | — |
| 1996-06-13 | $5.56 | $6.07 | 6,988 | — | — |
| 1996-06-12 | $5.56 | $6.07 | 8,319 | — | — |
| 1996-06-11 | $5.60 | $6.11 | 79,860 | — | — |
| 1996-06-10 | $5.48 | $5.99 | 333 | — | — |
| 1996-06-07 | $5.48 | $5.99 | 34,939 | — | — |
| 1996-06-06 | $5.56 | $6.07 | 58,231 | — | — |
| 1996-06-05 | $5.52 | $6.03 | 79,195 | — | — |
| 1996-06-04 | $5.56 | $6.07 | 0 | — | — |
| 1996-06-03 | $5.56 | $6.07 | 22,294 | — | — |
| 1996-05-31 | $5.52 | $6.03 | 33,275 | — | — |
| 1996-05-30 | $5.56 | $6.07 | 6,322 | — | — |
| 1996-05-29 | $5.52 | $6.03 | 5,990 | — | — |
| 1996-05-28 | $5.52 | $6.03 | 23,293 | — | — |
| 1996-05-24 | $5.52 | $6.03 | 19,965 | — | — |
| 1996-05-23 | $5.52 | $6.03 | 10,315 | — | — |
| 1996-05-22 | $5.56 | $6.07 | 3,328 | — | — |
| 1996-05-21 | $5.56 | $6.07 | 40,596 | — | — |
| 1996-05-20 | $5.56 | $6.07 | 110,473 | — | — |
| 1996-05-17 | $5.56 | $6.07 | 60,561 | — | — |
| 1996-05-16 | $5.48 | $5.99 | 100,158 | — | — |
| 1996-05-15 | $5.56 | $6.07 | 50,245 | — | — |
| 1996-05-14 | $5.52 | $6.03 | 7,653 | — | — |
| 1996-05-13 | $5.52 | $6.03 | 104,151 | — | — |
| 1996-05-10 | $5.56 | $6.07 | 29,615 | — | — |
| 1996-05-09 | $5.52 | $6.03 | 14,641 | — | — |
| 1996-05-08 | $5.52 | $6.03 | 57,233 | — | — |
| 1996-05-07 | $5.60 | $6.11 | 66,883 | — | — |
| 1996-05-06 | $5.56 | $6.07 | 37,934 | — | — |
| 1996-05-03 | $5.56 | $6.07 | 22,960 | — | — |
| 1996-05-02 | $5.48 | $5.99 | 118,459 | — | — |
| 1996-05-01 | $5.41 | $5.90 | 33,608 | — | — |
| 1996-04-30 | $5.45 | $5.95 | 134,764 | — | — |
| 1996-04-29 | $5.26 | $5.74 | 37,268 | — | — |
| 1996-04-26 | $5.22 | $5.70 | 23,625 | — | — |
| 1996-04-25 | $5.22 | $5.70 | 42,259 | — | — |
| 1996-04-24 | $5.22 | $5.70 | 31,279 | — | — |
| 1996-04-23 | $5.18 | $5.66 | 26,620 | — | — |
| 1996-04-22 | $5.11 | $5.58 | 6,655 | — | — |
| 1996-04-19 | $5.18 | $5.66 | 12,977 | — | — |
| 1996-04-18 | $5.18 | $5.66 | 36,935 | — | — |
| 1996-04-17 | $5.15 | $5.62 | 35,937 | — | — |
| 1996-04-16 | $5.18 | $5.66 | 124,449 | — | — |
| 1996-04-15 | $5.15 | $5.62 | 51,576 | — | — |
| 1996-04-12 | $5.03 | $5.49 | 15,972 | — | — |
| 1996-04-11 | $5.07 | $5.54 | 15,972 | — | — |
| 1996-04-10 | $5.11 | $5.58 | 14,308 | — | — |
| 1996-04-09 | $5.07 | $5.54 | 23,958 | — | — |
| 1996-04-08 | $5.07 | $5.54 | 23,293 | — | — |
| 1996-04-04 | $5.07 | $5.54 | 6,988 | — | — |
| 1996-04-03 | $5.03 | $5.49 | 19,965 | — | — |
| 1996-04-02 | $5.03 | $5.49 | 50,578 | — | — |
| 1996-04-01 | $5.00 | $5.45 | 18,967 | — | — |
| 1996-03-29 | $4.96 | $5.41 | 17,303 | — | — |
| 1996-03-28 | $5.03 | $5.49 | 45,254 | — | — |
| 1996-03-27 | $5.03 | $5.49 | 103,153 | — | — |
| 1996-03-26 | $5.03 | $5.49 | 76,200 | — | — |
| 1996-03-25 | $5.00 | $5.45 | 26,287 | — | — |
| 1996-03-22 | $5.03 | $5.49 | 16,638 | — | — |
| 1996-03-21 | $5.00 | $5.45 | 10,648 | — | — |
| 1996-03-20 | $5.00 | $5.45 | 7,321 | — | — |
| 1996-03-19 | $5.03 | $5.49 | 37,268 | — | — |
| 1996-03-18 | $5.03 | $5.49 | 2,329 | — | — |
| 1996-03-15 | $5.00 | $5.45 | 11,646 | — | — |
| 1996-03-14 | $4.96 | $5.41 | 3,328 | — | — |
| 1996-03-13 | $5.00 | $5.45 | 3,328 | — | — |
| 1996-03-12 | $4.92 | $5.37 | 21,962 | — | — |
| 1996-03-11 | $5.00 | $5.41 | 6,655 | — | — |
| 1996-03-08 | $5.07 | $5.49 | 0 | — | — |
| 1996-03-07 | $5.07 | $5.49 | 8,319 | — | — |
| 1996-03-06 | $5.00 | $5.41 | 22,294 | — | — |
| 1996-03-05 | $5.07 | $5.49 | 11,979 | — | — |
| 1996-03-04 | $5.07 | $5.49 | 1,331 | — | — |
| 1996-03-01 | $5.11 | $5.53 | 50,245 | — | — |
| 1996-02-29 | $5.03 | $5.45 | 29,948 | — | — |
| 1996-02-28 | $4.96 | $5.37 | 5,657 | — | — |
| 1996-02-27 | $4.96 | $5.37 | 16,638 | — | — |
| 1996-02-26 | $5.00 | $5.41 | 44,921 | — | — |
| 1996-02-23 | $5.11 | $5.53 | 10,981 | — | — |
| 1996-02-22 | $5.11 | $5.53 | 11,979 | — | — |
| 1996-02-21 | $5.11 | $5.53 | 14,308 | — | — |
| 1996-02-20 | $5.03 | $5.45 | 333 | — | — |
| 1996-02-16 | $5.03 | $5.45 | 1,331 | — | — |
| 1996-02-15 | $5.11 | $5.53 | 3,993 | — | — |
| 1996-02-14 | $5.11 | $5.53 | 13,643 | — | — |
| 1996-02-13 | $5.07 | $5.49 | 6,322 | — | — |
| 1996-02-12 | $5.07 | $5.49 | 12,977 | — | — |
| 1996-02-09 | $5.07 | $5.49 | 23,625 | — | — |
| 1996-02-08 | $5.11 | $5.53 | 18,634 | — | — |
| 1996-02-07 | $4.92 | $5.33 | 21,629 | — | — |
| 1996-02-06 | $4.96 | $5.37 | 7,653 | — | — |
| 1996-02-05 | $4.92 | $5.33 | 23,293 | — | — |
| 1996-02-02 | $5.00 | $5.41 | 2,662 | — | — |
| 1996-02-01 | $5.07 | $5.49 | 5,324 | — | — |
| 1996-01-31 | $5.15 | $5.58 | 74,536 | — | — |
| 1996-01-30 | $5.07 | $5.49 | 60,228 | — | — |
| 1996-01-29 | $4.96 | $5.37 | 26,620 | — | — |
| 1996-01-26 | $4.92 | $5.33 | 28,284 | — | — |
| 1996-01-25 | $4.85 | $5.25 | 6,655 | — | — |
| 1996-01-24 | $4.88 | $5.29 | 666 | — | — |
| 1996-01-23 | $4.92 | $5.33 | 16,638 | — | — |
| 1996-01-22 | $4.92 | $5.33 | 22,627 | — | — |
| 1996-01-19 | $4.81 | $5.21 | 6,655 | — | — |
| 1996-01-18 | $4.81 | $5.21 | 4,659 | — | — |
| 1996-01-17 | $4.88 | $5.29 | 20,631 | — | — |
| 1996-01-16 | $4.81 | $5.21 | 10,648 | — | — |
| 1996-01-15 | $4.92 | $5.33 | 8,652 | — | — |
| 1996-01-12 | $4.96 | $5.37 | 2,662 | — | — |
| 1996-01-11 | $4.96 | $5.37 | 4,659 | — | — |
| 1996-01-10 | $5.00 | $5.41 | 6,988 | — | — |
| 1996-01-09 | $5.03 | $5.45 | 2,995 | — | — |
| 1996-01-08 | $5.00 | $5.41 | 0 | — | — |
| 1996-01-05 | $5.00 | $5.41 | 6,988 | — | — |
| 1996-01-04 | $5.00 | $5.41 | 0 | — | — |
| 1996-01-03 | $5.00 | $5.41 | 18,301 | — | — |
| 1996-01-02 | $5.00 | $5.41 | 12,977 | — | — |