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
- 1993-11-16 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 | $7.64 | $8.14 | 0 | — | — |
| 1996-12-30 | $7.64 | $8.14 | 2,667 | — | — |
| 1996-12-27 | $7.71 | $8.21 | 0 | — | — |
| 1996-12-26 | $7.71 | $8.21 | 0 | — | — |
| 1996-12-24 | $7.71 | $8.21 | 0 | — | — |
| 1996-12-23 | $7.71 | $8.21 | 6,400 | — | — |
| 1996-12-20 | $7.64 | $8.14 | 0 | — | — |
| 1996-12-19 | $7.64 | $8.14 | 10,667 | — | — |
| 1996-12-18 | $7.73 | $8.21 | 0 | — | — |
| 1996-12-17 | $7.73 | $8.21 | 533 | — | — |
| 1996-12-16 | $7.69 | $8.16 | 11,200 | — | — |
| 1996-12-13 | $7.59 | $8.06 | 1,600 | — | — |
| 1996-12-12 | $7.59 | $8.06 | 533 | — | — |
| 1996-12-11 | $7.59 | $8.06 | 0 | — | — |
| 1996-12-10 | $7.59 | $8.06 | 0 | — | — |
| 1996-12-09 | $7.59 | $8.06 | 0 | — | — |
| 1996-12-06 | $7.59 | $8.06 | 1,600 | — | — |
| 1996-12-05 | $7.73 | $8.21 | 3,733 | — | — |
| 1996-12-04 | $7.59 | $8.06 | 0 | — | — |
| 1996-12-03 | $7.59 | $8.06 | 0 | — | — |
| 1996-12-02 | $7.59 | $8.06 | 0 | — | — |
| 1996-11-29 | $7.59 | $8.06 | 0 | — | — |
| 1996-11-27 | $7.59 | $8.06 | 533 | — | — |
| 1996-11-26 | $7.73 | $8.21 | 0 | — | — |
| 1996-11-25 | $7.73 | $8.21 | 533 | — | — |
| 1996-11-22 | $7.73 | $8.21 | 1,600 | — | — |
| 1996-11-21 | $7.59 | $8.06 | 5,867 | — | — |
| 1996-11-20 | $7.69 | $8.16 | 2,667 | — | — |
| 1996-11-19 | $7.69 | $8.16 | 2,667 | — | — |
| 1996-11-18 | $7.55 | $8.01 | 0 | — | — |
| 1996-11-15 | $7.55 | $8.01 | 7,467 | — | — |
| 1996-11-14 | $7.41 | $7.86 | 533 | — | — |
| 1996-11-13 | $7.55 | $8.01 | 7,467 | — | — |
| 1996-11-12 | $7.45 | $7.91 | 0 | — | — |
| 1996-11-11 | $7.45 | $7.91 | 8,533 | — | — |
| 1996-11-08 | $7.41 | $7.86 | 1,067 | — | — |
| 1996-11-07 | $7.41 | $7.86 | 0 | — | — |
| 1996-11-06 | $7.41 | $7.86 | 0 | — | — |
| 1996-11-05 | $7.41 | $7.86 | 0 | — | — |
| 1996-11-04 | $7.41 | $7.86 | 2,667 | — | — |
| 1996-11-01 | $7.55 | $8.01 | 0 | — | — |
| 1996-10-31 | $7.55 | $8.01 | 0 | — | — |
| 1996-10-30 | $7.55 | $8.01 | 0 | — | — |
| 1996-10-29 | $7.55 | $8.01 | 0 | — | — |
| 1996-10-28 | $7.55 | $8.01 | 13,867 | — | — |
| 1996-10-25 | $7.45 | $7.91 | 0 | — | — |
| 1996-10-24 | $7.45 | $7.91 | 0 | — | — |
| 1996-10-23 | $7.45 | $7.91 | 0 | — | — |
| 1996-10-22 | $7.45 | $7.91 | 0 | — | — |
| 1996-10-21 | $7.45 | $7.91 | 22,933 | — | — |
| 1996-10-18 | $7.36 | $7.81 | 0 | — | — |
| 1996-10-17 | $7.36 | $7.81 | 533 | — | — |
| 1996-10-16 | $7.36 | $7.81 | 533 | — | — |
| 1996-10-15 | $7.50 | $7.96 | 0 | — | — |
| 1996-10-14 | $7.50 | $7.96 | 0 | — | — |
| 1996-10-11 | $7.50 | $7.96 | 1,600 | — | — |
| 1996-10-10 | $7.36 | $7.81 | 2,667 | — | — |
| 1996-10-09 | $7.48 | $7.93 | 10,667 | — | — |
| 1996-10-08 | $7.48 | $7.93 | 17,600 | — | — |
| 1996-10-07 | $7.41 | $7.86 | 11,733 | — | — |
| 1996-10-04 | $7.43 | $7.88 | 0 | — | — |
| 1996-10-03 | $7.43 | $7.88 | 0 | — | — |
| 1996-10-02 | $7.43 | $7.88 | 4,267 | — | — |
| 1996-10-01 | $7.48 | $7.93 | 6,400 | — | — |
| 1996-09-30 | $7.36 | $7.81 | 34,133 | — | — |
| 1996-09-27 | $7.36 | $7.81 | 4,267 | — | — |
| 1996-09-26 | $7.36 | $7.81 | 0 | — | — |
| 1996-09-25 | $7.36 | $7.81 | 0 | — | — |
| 1996-09-24 | $7.36 | $7.81 | 2,133 | — | — |
| 1996-09-23 | $7.48 | $7.93 | 8,000 | — | — |
| 1996-09-20 | $7.38 | $7.83 | 75,733 | — | — |
| 1996-09-19 | $7.41 | $7.86 | 3,200 | — | — |
| 1996-09-18 | $7.50 | $7.93 | 0 | — | — |
| 1996-09-17 | $7.50 | $7.93 | 0 | — | — |
| 1996-09-16 | $7.50 | $7.93 | 533 | — | — |
| 1996-09-13 | $7.50 | $7.93 | 5,333 | — | — |
| 1996-09-12 | $7.48 | $7.90 | 0 | — | — |
| 1996-09-11 | $7.48 | $7.90 | 4,800 | — | — |
| 1996-09-10 | $7.36 | $7.78 | 7,467 | — | — |
| 1996-09-09 | $7.41 | $7.83 | 336,000 | — | — |
| 1996-09-06 | $7.50 | $7.93 | 0 | — | — |
| 1996-09-05 | $7.50 | $7.93 | 0 | — | — |
| 1996-09-04 | $7.50 | $7.93 | 2,667 | — | — |
| 1996-09-03 | $7.31 | $7.73 | 0 | — | — |
| 1996-08-30 | $7.31 | $7.73 | 0 | — | — |
| 1996-08-29 | $7.31 | $7.73 | 1,600 | — | — |
| 1996-08-28 | $7.31 | $7.73 | 0 | — | — |
| 1996-08-27 | $7.31 | $7.73 | 0 | — | — |
| 1996-08-26 | $7.31 | $7.73 | 1,067 | — | — |
| 1996-08-23 | $7.31 | $7.73 | 2,133 | — | — |
| 1996-08-22 | $7.31 | $7.73 | 1,067 | — | — |
| 1996-08-21 | $7.50 | $7.93 | 0 | — | — |
| 1996-08-20 | $7.50 | $7.93 | 533 | — | — |
| 1996-08-19 | $7.34 | $7.75 | 3,733 | — | — |
| 1996-08-16 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-15 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-14 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-13 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-12 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-09 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-08 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-07 | $7.36 | $7.78 | 0 | — | — |
| 1996-08-06 | $7.36 | $7.78 | 52,800 | — | — |
| 1996-08-05 | $7.31 | $7.73 | 1,067 | — | — |
| 1996-08-02 | $7.41 | $7.83 | 0 | — | — |
| 1996-08-01 | $7.41 | $7.83 | 0 | — | — |
| 1996-07-31 | $7.41 | $7.83 | 5,333 | — | — |
| 1996-07-30 | $7.29 | $7.70 | 6,933 | — | — |
| 1996-07-29 | $7.36 | $7.78 | 0 | — | — |
| 1996-07-26 | $7.36 | $7.78 | 0 | — | — |
| 1996-07-25 | $7.36 | $7.78 | 0 | — | — |
| 1996-07-24 | $7.36 | $7.78 | 0 | — | — |
| 1996-07-23 | $7.36 | $7.78 | 0 | — | — |
| 1996-07-22 | $7.36 | $7.78 | 2,667 | — | — |
| 1996-07-19 | $7.27 | $7.68 | 533 | — | — |
| 1996-07-18 | $7.41 | $7.83 | 0 | — | — |
| 1996-07-17 | $7.41 | $7.83 | 8,533 | — | — |
| 1996-07-16 | $7.27 | $7.68 | 0 | — | — |
| 1996-07-15 | $7.27 | $7.68 | 0 | — | — |
| 1996-07-12 | $7.27 | $7.68 | 0 | — | — |
| 1996-07-11 | $7.27 | $7.68 | 0 | — | — |
| 1996-07-10 | $7.27 | $7.68 | 0 | — | — |
| 1996-07-09 | $7.27 | $7.68 | 0 | — | — |
| 1996-07-08 | $7.27 | $7.68 | 1,600 | — | — |
| 1996-07-05 | $7.45 | $7.88 | 0 | — | — |
| 1996-07-03 | $7.45 | $7.88 | 0 | — | — |
| 1996-07-02 | $7.45 | $7.88 | 0 | — | — |
| 1996-07-01 | $7.45 | $7.88 | 1,067 | — | — |
| 1996-06-28 | $7.36 | $7.78 | 0 | — | — |
| 1996-06-27 | $7.36 | $7.78 | 0 | — | — |
| 1996-06-26 | $7.36 | $7.78 | 10,133 | — | — |
| 1996-06-25 | $7.22 | $7.63 | 0 | — | — |
| 1996-06-24 | $7.22 | $7.63 | 1,067 | — | — |
| 1996-06-21 | $7.27 | $7.68 | 1,067 | — | — |
| 1996-06-20 | $7.38 | $7.80 | 2,133 | — | — |
| 1996-06-19 | $7.27 | $7.68 | 0 | — | — |
| 1996-06-18 | $7.27 | $7.65 | 0 | — | — |
| 1996-06-17 | $7.28 | $7.66 | 12,000 | — | — |
| 1996-06-14 | $7.26 | $7.64 | 0 | — | — |
| 1996-06-13 | $7.26 | $7.64 | 0 | — | — |
| 1996-06-12 | $7.26 | $7.64 | 0 | — | — |
| 1996-06-11 | $7.26 | $7.64 | 0 | — | — |
| 1996-06-10 | $7.26 | $7.64 | 0 | — | — |
| 1996-06-07 | $7.26 | $7.64 | 8,000 | — | — |
| 1996-06-06 | $7.35 | $7.74 | 12,000 | — | — |
| 1996-06-05 | $7.31 | $7.70 | 0 | — | — |
| 1996-06-04 | $7.31 | $7.70 | 667 | — | — |
| 1996-06-03 | $7.20 | $7.58 | 0 | — | — |
| 1996-05-31 | $7.20 | $7.58 | 6,667 | — | — |
| 1996-05-30 | $7.16 | $7.54 | 1,333 | — | — |
| 1996-05-29 | $7.13 | $7.50 | 0 | — | — |
| 1996-05-28 | $7.13 | $7.50 | 3,333 | — | — |
| 1996-05-24 | $7.28 | $7.66 | 0 | — | — |
| 1996-05-23 | $7.28 | $7.66 | 4,000 | — | — |
| 1996-05-22 | $7.16 | $7.54 | 0 | — | — |
| 1996-05-21 | $7.16 | $7.54 | 14,000 | — | — |
| 1996-05-20 | $7.13 | $7.50 | 1,333 | — | — |
| 1996-05-17 | $7.05 | $7.42 | 3,333 | — | — |
| 1996-05-16 | $6.90 | $7.26 | 0 | — | — |
| 1996-05-15 | $6.90 | $7.26 | 0 | — | — |
| 1996-05-14 | $6.90 | $7.26 | 3,333 | — | — |
| 1996-05-13 | $7.05 | $7.42 | 3,333 | — | — |
| 1996-05-10 | $6.98 | $7.34 | 0 | — | — |
| 1996-05-09 | $6.98 | $7.34 | 0 | — | — |
| 1996-05-08 | $6.98 | $7.34 | 0 | — | — |
| 1996-05-07 | $6.98 | $7.34 | 0 | — | — |
| 1996-05-06 | $6.98 | $7.34 | 0 | — | — |
| 1996-05-03 | $6.98 | $7.34 | 13,333 | — | — |
| 1996-05-02 | $6.83 | $7.18 | 3,333 | — | — |
| 1996-05-01 | $6.90 | $7.26 | 8,667 | — | — |
| 1996-04-30 | $6.83 | $7.18 | 0 | — | — |
| 1996-04-29 | $6.83 | $7.18 | 0 | — | — |
| 1996-04-26 | $6.83 | $7.18 | 0 | — | — |
| 1996-04-25 | $6.83 | $7.18 | 0 | — | — |
| 1996-04-24 | $6.83 | $7.18 | 4,667 | — | — |
| 1996-04-23 | $6.90 | $7.26 | 3,333 | — | — |
| 1996-04-22 | $6.94 | $7.30 | 0 | — | — |
| 1996-04-19 | $6.94 | $7.30 | 0 | — | — |
| 1996-04-18 | $6.94 | $7.30 | 0 | — | — |
| 1996-04-17 | $6.94 | $7.30 | 6,667 | — | — |
| 1996-04-16 | $7.13 | $7.50 | 0 | — | — |
| 1996-04-15 | $7.13 | $7.50 | 0 | — | — |
| 1996-04-12 | $7.13 | $7.50 | 5,333 | — | — |
| 1996-04-11 | $6.83 | $7.18 | 0 | — | — |
| 1996-04-10 | $6.83 | $7.18 | 1,333 | — | — |
| 1996-04-09 | $6.90 | $7.26 | 0 | — | — |
| 1996-04-08 | $6.90 | $7.26 | 667 | — | — |
| 1996-04-04 | $6.98 | $7.34 | 6,667 | — | — |
| 1996-04-03 | $7.05 | $7.42 | 0 | — | — |
| 1996-04-02 | $7.05 | $7.42 | 0 | — | — |
| 1996-04-01 | $7.05 | $7.42 | 2,667 | — | — |
| 1996-03-29 | $7.05 | $7.42 | 4,667 | — | — |
| 1996-03-28 | $6.98 | $7.34 | 0 | — | — |
| 1996-03-27 | $6.98 | $7.34 | 0 | — | — |
| 1996-03-26 | $6.98 | $7.34 | 0 | — | — |
| 1996-03-25 | $6.98 | $7.34 | 6,667 | — | — |
| 1996-03-22 | $6.75 | $7.10 | 2,000 | — | — |
| 1996-03-21 | $6.75 | $7.10 | 0 | — | — |
| 1996-03-20 | $6.75 | $7.10 | 1,333 | — | — |
| 1996-03-19 | $6.75 | $7.07 | 0 | — | — |
| 1996-03-18 | $6.75 | $7.07 | 0 | — | — |
| 1996-03-15 | $6.75 | $7.07 | 0 | — | — |
| 1996-03-14 | $6.75 | $7.07 | 2,000 | — | — |
| 1996-03-13 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-12 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-11 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-08 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-07 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-06 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-05 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-04 | $7.05 | $7.39 | 0 | — | — |
| 1996-03-01 | $7.05 | $7.39 | 0 | — | — |
| 1996-02-29 | $7.05 | $7.39 | 0 | — | — |
| 1996-02-28 | $7.05 | $7.39 | 15,333 | — | — |
| 1996-02-27 | $6.75 | $7.07 | 667 | — | — |
| 1996-02-26 | $6.77 | $7.09 | 10,667 | — | — |
| 1996-02-23 | $6.90 | $7.23 | 0 | — | — |
| 1996-02-22 | $6.90 | $7.23 | 0 | — | — |
| 1996-02-21 | $6.90 | $7.23 | 0 | — | — |
| 1996-02-20 | $6.90 | $7.23 | 5,333 | — | — |
| 1996-02-16 | $6.90 | $7.23 | 0 | — | — |
| 1996-02-15 | $6.90 | $7.23 | 0 | — | — |
| 1996-02-14 | $6.90 | $7.23 | 0 | — | — |
| 1996-02-13 | $6.90 | $7.23 | 0 | — | — |
| 1996-02-12 | $6.90 | $7.23 | 6,667 | — | — |
| 1996-02-09 | $7.05 | $7.39 | 3,333 | — | — |
| 1996-02-08 | $7.05 | $7.39 | 0 | — | — |
| 1996-02-07 | $7.05 | $7.39 | 0 | — | — |
| 1996-02-06 | $7.05 | $7.39 | 0 | — | — |
| 1996-02-05 | $7.05 | $7.39 | 0 | — | — |
| 1996-02-02 | $7.05 | $7.39 | 0 | — | — |
| 1996-02-01 | $7.05 | $7.39 | 2,000 | — | — |
| 1996-01-31 | $6.75 | $7.07 | 4,667 | — | — |
| 1996-01-30 | $7.05 | $7.39 | 0 | — | — |
| 1996-01-29 | $7.05 | $7.39 | 16,667 | — | — |
| 1996-01-26 | $7.05 | $7.39 | 0 | — | — |
| 1996-01-25 | $7.05 | $7.39 | 14,000 | — | — |
| 1996-01-24 | $6.83 | $7.15 | 8,000 | — | — |
| 1996-01-23 | $6.75 | $7.07 | 12,000 | — | — |
| 1996-01-22 | $6.75 | $7.07 | 24,000 | — | — |
| 1996-01-19 | $6.75 | $7.07 | 20,000 | — | — |
| 1996-01-18 | $7.05 | $7.39 | 0 | — | — |
| 1996-01-17 | $7.05 | $7.39 | 0 | — | — |
| 1996-01-16 | $7.05 | $7.39 | 5,333 | — | — |
| 1996-01-15 | $6.86 | $7.19 | 28,000 | — | — |
| 1996-01-12 | $6.86 | $7.19 | 0 | — | — |
| 1996-01-11 | $6.86 | $7.19 | 0 | — | — |
| 1996-01-10 | $6.86 | $7.19 | 34,667 | — | — |
| 1996-01-09 | $6.98 | $7.31 | 667 | — | — |
| 1996-01-08 | $6.98 | $7.31 | 2,000 | — | — |
| 1996-01-05 | $6.75 | $7.07 | 0 | — | — |
| 1996-01-04 | $6.75 | $7.07 | 2,000 | — | — |
| 1996-01-03 | $6.90 | $7.23 | 19,333 | — | — |
| 1996-01-02 | $6.90 | $7.23 | 40,667 | — | — |