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
- 1987-12-30 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 | $5.75 | $6.15 | 18,600 | — | — |
| 1996-12-30 | $6.00 | $6.42 | 15,600 | — | — |
| 1996-12-27 | $5.83 | $6.24 | 7,650 | — | — |
| 1996-12-26 | $6.00 | $6.42 | 8,550 | — | — |
| 1996-12-24 | $6.00 | $6.42 | 9,600 | — | — |
| 1996-12-23 | $5.92 | $6.33 | 10,350 | — | — |
| 1996-12-20 | $5.92 | $6.33 | 15,600 | — | — |
| 1996-12-19 | $5.75 | $6.15 | 6,450 | — | — |
| 1996-12-18 | $5.58 | $5.97 | 5,550 | — | — |
| 1996-12-17 | $5.58 | $5.97 | 6,750 | — | — |
| 1996-12-16 | $5.58 | $5.97 | 750 | — | — |
| 1996-12-13 | $5.58 | $5.97 | 18,300 | — | — |
| 1996-12-12 | $5.58 | $5.97 | 4,950 | — | — |
| 1996-12-11 | $5.67 | $6.06 | 2,100 | — | — |
| 1996-12-10 | $5.67 | $6.06 | 15,450 | — | — |
| 1996-12-09 | $5.58 | $5.97 | 12,900 | — | — |
| 1996-12-06 | $5.67 | $6.06 | 3,600 | — | — |
| 1996-12-05 | $5.58 | $5.97 | 27,750 | — | — |
| 1996-12-04 | $5.92 | $6.33 | 10,350 | — | — |
| 1996-12-03 | $5.83 | $6.23 | 9,900 | — | — |
| 1996-12-02 | $5.83 | $6.23 | 8,100 | — | — |
| 1996-11-29 | $5.83 | $6.23 | 8,100 | — | — |
| 1996-11-27 | $5.92 | $6.32 | 1,650 | — | — |
| 1996-11-26 | $6.00 | $6.41 | 21,300 | — | — |
| 1996-11-25 | $5.92 | $6.32 | 2,400 | — | — |
| 1996-11-22 | $6.00 | $6.41 | 21,600 | — | — |
| 1996-11-21 | $5.92 | $6.32 | 15,300 | — | — |
| 1996-11-20 | $5.83 | $6.23 | 8,250 | — | — |
| 1996-11-19 | $5.83 | $6.23 | 6,300 | — | — |
| 1996-11-18 | $5.83 | $6.23 | 6,900 | — | — |
| 1996-11-15 | $5.83 | $6.23 | 7,650 | — | — |
| 1996-11-14 | $5.75 | $6.14 | 3,150 | — | — |
| 1996-11-13 | $5.75 | $6.14 | 3,000 | — | — |
| 1996-11-12 | $5.75 | $6.14 | 22,200 | — | — |
| 1996-11-11 | $5.67 | $6.05 | 5,850 | — | — |
| 1996-11-08 | $5.50 | $5.87 | 12,150 | — | — |
| 1996-11-07 | $5.42 | $5.78 | 5,850 | — | — |
| 1996-11-06 | $5.33 | $5.69 | 2,400 | — | — |
| 1996-11-05 | $5.33 | $5.69 | 3,300 | — | — |
| 1996-11-04 | $5.42 | $5.78 | 900 | — | — |
| 1996-11-01 | $5.42 | $5.78 | 6,300 | — | — |
| 1996-10-31 | $5.25 | $5.60 | 3,600 | — | — |
| 1996-10-30 | $5.25 | $5.60 | 1,500 | — | — |
| 1996-10-29 | $5.25 | $5.60 | 300 | — | — |
| 1996-10-28 | $5.33 | $5.69 | 0 | — | — |
| 1996-10-25 | $5.33 | $5.69 | 1,800 | — | — |
| 1996-10-24 | $5.33 | $5.69 | 14,700 | — | — |
| 1996-10-23 | $5.25 | $5.60 | 450 | — | — |
| 1996-10-22 | $5.33 | $5.69 | 21,600 | — | — |
| 1996-10-21 | $5.25 | $5.60 | 16,800 | — | — |
| 1996-10-18 | $5.25 | $5.60 | 26,100 | — | — |
| 1996-10-17 | $5.25 | $5.60 | 16,950 | — | — |
| 1996-10-16 | $5.42 | $5.78 | 22,200 | — | — |
| 1996-10-15 | $5.58 | $5.96 | 21,900 | — | — |
| 1996-10-14 | $5.50 | $5.87 | 1,050 | — | — |
| 1996-10-11 | $5.50 | $5.87 | 10,800 | — | — |
| 1996-10-10 | $5.50 | $5.87 | 4,200 | — | — |
| 1996-10-09 | $5.50 | $5.87 | 9,150 | — | — |
| 1996-10-08 | $5.67 | $6.05 | 13,500 | — | — |
| 1996-10-07 | $5.67 | $6.05 | 33,000 | — | — |
| 1996-10-04 | $5.58 | $5.96 | 17,400 | — | — |
| 1996-10-03 | $5.75 | $6.14 | 16,950 | — | — |
| 1996-10-02 | $5.83 | $6.23 | 7,200 | — | — |
| 1996-10-01 | $5.67 | $6.05 | 7,950 | — | — |
| 1996-09-30 | $5.75 | $6.14 | 10,350 | — | — |
| 1996-09-27 | $5.75 | $6.14 | 7,650 | — | — |
| 1996-09-26 | $5.67 | $6.05 | 0 | — | — |
| 1996-09-25 | $5.67 | $6.05 | 4,050 | — | — |
| 1996-09-24 | $5.83 | $6.23 | 9,600 | — | — |
| 1996-09-23 | $5.75 | $6.14 | 2,700 | — | — |
| 1996-09-20 | $5.75 | $6.14 | 7,800 | — | — |
| 1996-09-19 | $5.75 | $6.14 | 2,700 | — | — |
| 1996-09-18 | $5.75 | $6.14 | 4,350 | — | — |
| 1996-09-17 | $6.00 | $6.41 | 5,850 | — | — |
| 1996-09-16 | $6.00 | $6.41 | 31,350 | — | — |
| 1996-09-13 | $5.92 | $6.32 | 7,350 | — | — |
| 1996-09-12 | $5.83 | $6.23 | 19,350 | — | — |
| 1996-09-11 | $5.67 | $6.05 | 4,500 | — | — |
| 1996-09-10 | $5.58 | $5.96 | 5,850 | — | — |
| 1996-09-09 | $5.50 | $5.87 | 7,650 | — | — |
| 1996-09-06 | $5.50 | $5.87 | 3,150 | — | — |
| 1996-09-05 | $5.50 | $5.87 | 6,150 | — | — |
| 1996-09-04 | $5.58 | $5.96 | 4,200 | — | — |
| 1996-09-03 | $5.58 | $5.95 | 3,300 | — | — |
| 1996-08-30 | $5.58 | $5.95 | 5,550 | — | — |
| 1996-08-29 | $5.50 | $5.86 | 0 | — | — |
| 1996-08-28 | $5.50 | $5.86 | 750 | — | — |
| 1996-08-27 | $5.50 | $5.86 | 1,950 | — | — |
| 1996-08-26 | $5.50 | $5.86 | 5,400 | — | — |
| 1996-08-23 | $5.42 | $5.77 | 5,100 | — | — |
| 1996-08-22 | $5.42 | $5.77 | 450 | — | — |
| 1996-08-21 | $5.42 | $5.77 | 8,850 | — | — |
| 1996-08-20 | $5.33 | $5.68 | 600 | — | — |
| 1996-08-19 | $5.33 | $5.68 | 0 | — | — |
| 1996-08-16 | $5.33 | $5.68 | 7,650 | — | — |
| 1996-08-15 | $5.33 | $5.68 | 450 | — | — |
| 1996-08-14 | $5.33 | $5.68 | 4,950 | — | — |
| 1996-08-13 | $5.33 | $5.68 | 6,450 | — | — |
| 1996-08-12 | $5.25 | $5.59 | 2,850 | — | — |
| 1996-08-09 | $5.33 | $5.68 | 13,650 | — | — |
| 1996-08-08 | $5.25 | $5.59 | 4,500 | — | — |
| 1996-08-07 | $5.33 | $5.68 | 4,050 | — | — |
| 1996-08-06 | $5.25 | $5.59 | 1,500 | — | — |
| 1996-08-05 | $5.25 | $5.59 | 10,650 | — | — |
| 1996-08-02 | $5.17 | $5.51 | 6,900 | — | — |
| 1996-08-01 | $5.17 | $5.51 | 2,250 | — | — |
| 1996-07-31 | $5.25 | $5.59 | 6,000 | — | — |
| 1996-07-30 | $5.33 | $5.68 | 6,600 | — | — |
| 1996-07-29 | $5.17 | $5.51 | 300 | — | — |
| 1996-07-26 | $5.25 | $5.59 | 9,000 | — | — |
| 1996-07-25 | $5.08 | $5.42 | 1,800 | — | — |
| 1996-07-24 | $5.08 | $5.42 | 2,550 | — | — |
| 1996-07-23 | $5.17 | $5.51 | 1,350 | — | — |
| 1996-07-22 | $5.33 | $5.68 | 1,500 | — | — |
| 1996-07-19 | $5.33 | $5.68 | 5,700 | — | — |
| 1996-07-18 | $5.25 | $5.59 | 4,800 | — | — |
| 1996-07-17 | $5.17 | $5.51 | 14,700 | — | — |
| 1996-07-16 | $5.00 | $5.33 | 13,500 | — | — |
| 1996-07-15 | $5.25 | $5.59 | 2,400 | — | — |
| 1996-07-12 | $5.33 | $5.68 | 4,050 | — | — |
| 1996-07-11 | $5.33 | $5.68 | 12,450 | — | — |
| 1996-07-10 | $5.33 | $5.68 | 300 | — | — |
| 1996-07-09 | $5.33 | $5.68 | 11,100 | — | — |
| 1996-07-08 | $5.42 | $5.77 | 4,050 | — | — |
| 1996-07-05 | $5.58 | $5.95 | 18,150 | — | — |
| 1996-07-03 | $5.58 | $5.95 | 900 | — | — |
| 1996-07-02 | $5.67 | $6.04 | 23,850 | — | — |
| 1996-07-01 | $5.67 | $6.04 | 47,700 | — | — |
| 1996-06-28 | $6.00 | $6.39 | 24,000 | — | — |
| 1996-06-27 | $5.83 | $6.22 | 16,050 | — | — |
| 1996-06-26 | $5.67 | $6.04 | 19,650 | — | — |
| 1996-06-25 | $5.50 | $5.86 | 14,700 | — | — |
| 1996-06-24 | $5.50 | $5.86 | 11,700 | — | — |
| 1996-06-21 | $5.42 | $5.77 | 18,150 | — | — |
| 1996-06-20 | $5.33 | $5.68 | 16,200 | — | — |
| 1996-06-19 | $5.33 | $5.68 | 28,350 | — | — |
| 1996-06-18 | $5.17 | $5.51 | 9,300 | — | — |
| 1996-06-17 | $5.08 | $5.42 | 36,000 | — | — |
| 1996-06-14 | $4.92 | $5.24 | 7,650 | — | — |
| 1996-06-13 | $4.83 | $5.15 | 11,850 | — | — |
| 1996-06-12 | $4.83 | $5.15 | 3,300 | — | — |
| 1996-06-11 | $4.92 | $5.24 | 8,850 | — | — |
| 1996-06-10 | $4.83 | $5.15 | 21,300 | — | — |
| 1996-06-07 | $4.83 | $5.15 | 21,450 | — | — |
| 1996-06-06 | $4.75 | $5.06 | 1,350 | — | — |
| 1996-06-05 | $4.83 | $5.15 | 11,250 | — | — |
| 1996-06-04 | $4.83 | $5.14 | 3,150 | — | — |
| 1996-06-03 | $4.83 | $5.14 | 5,100 | — | — |
| 1996-05-31 | $4.75 | $5.05 | 13,650 | — | — |
| 1996-05-30 | $4.58 | $4.87 | 4,800 | — | — |
| 1996-05-29 | $4.67 | $4.96 | 4,500 | — | — |
| 1996-05-28 | $4.58 | $4.87 | 6,300 | — | — |
| 1996-05-24 | $4.67 | $4.96 | 25,500 | — | — |
| 1996-05-23 | $4.75 | $5.05 | 11,550 | — | — |
| 1996-05-22 | $4.75 | $5.05 | 2,550 | — | — |
| 1996-05-21 | $4.83 | $5.14 | 7,200 | — | — |
| 1996-05-20 | $4.83 | $5.14 | 10,800 | — | — |
| 1996-05-17 | $4.83 | $5.14 | 18,000 | — | — |
| 1996-05-16 | $4.83 | $5.14 | 16,650 | — | — |
| 1996-05-15 | $4.58 | $4.87 | 2,400 | — | — |
| 1996-05-14 | $4.67 | $4.96 | 2,700 | — | — |
| 1996-05-13 | $4.58 | $4.87 | 3,000 | — | — |
| 1996-05-10 | $4.67 | $4.96 | 11,700 | — | — |
| 1996-05-09 | $4.67 | $4.96 | 9,300 | — | — |
| 1996-05-08 | $4.67 | $4.96 | 3,750 | — | — |
| 1996-05-07 | $4.75 | $5.05 | 12,600 | — | — |
| 1996-05-06 | $4.58 | $4.87 | 3,900 | — | — |
| 1996-05-03 | $4.67 | $4.96 | 9,600 | — | — |
| 1996-05-02 | $4.50 | $4.79 | 10,950 | — | — |
| 1996-05-01 | $4.67 | $4.96 | 1,200 | — | — |
| 1996-04-30 | $4.50 | $4.79 | 13,950 | — | — |
| 1996-04-29 | $4.58 | $4.87 | 6,450 | — | — |
| 1996-04-26 | $4.58 | $4.87 | 10,500 | — | — |
| 1996-04-25 | $4.50 | $4.79 | 11,100 | — | — |
| 1996-04-24 | $4.58 | $4.87 | 10,050 | — | — |
| 1996-04-23 | $4.58 | $4.87 | 7,350 | — | — |
| 1996-04-22 | $4.50 | $4.79 | 5,700 | — | — |
| 1996-04-19 | $4.58 | $4.87 | 47,400 | — | — |
| 1996-04-18 | $4.58 | $4.87 | 9,150 | — | — |
| 1996-04-17 | $4.58 | $4.87 | 13,800 | — | — |
| 1996-04-16 | $4.58 | $4.87 | 10,950 | — | — |
| 1996-04-15 | $4.67 | $4.96 | 11,250 | — | — |
| 1996-04-12 | $4.58 | $4.87 | 13,800 | — | — |
| 1996-04-11 | $4.50 | $4.79 | 18,600 | — | — |
| 1996-04-10 | $4.75 | $5.05 | 3,750 | — | — |
| 1996-04-09 | $4.67 | $4.96 | 21,900 | — | — |
| 1996-04-08 | $4.58 | $4.87 | 1,350 | — | — |
| 1996-04-04 | $4.58 | $4.87 | 2,400 | — | — |
| 1996-04-03 | $4.67 | $4.96 | 349,800 | — | — |
| 1996-04-02 | $4.83 | $5.14 | 10,350 | — | — |
| 1996-04-01 | $4.67 | $4.96 | 2,700 | — | — |
| 1996-03-29 | $4.75 | $5.05 | 7,350 | — | — |
| 1996-03-28 | $4.83 | $5.14 | 6,750 | — | — |
| 1996-03-27 | $4.92 | $5.23 | 6,300 | — | — |
| 1996-03-26 | $4.92 | $5.23 | 15,900 | — | — |
| 1996-03-25 | $4.67 | $4.96 | 36,600 | — | — |
| 1996-03-22 | $4.50 | $4.79 | 5,850 | — | — |
| 1996-03-21 | $4.67 | $4.96 | 4,650 | — | — |
| 1996-03-20 | $4.67 | $4.96 | 12,600 | — | — |
| 1996-03-19 | $4.75 | $5.05 | 6,150 | — | — |
| 1996-03-18 | $4.83 | $5.14 | 2,400 | — | — |
| 1996-03-15 | $5.00 | $5.32 | 20,250 | — | — |
| 1996-03-14 | $4.92 | $5.23 | 22,950 | — | — |
| 1996-03-13 | $4.75 | $5.05 | 4,050 | — | — |
| 1996-03-12 | $4.75 | $5.05 | 1,650 | — | — |
| 1996-03-11 | $4.67 | $4.96 | 6,750 | — | — |
| 1996-03-08 | $4.75 | $5.05 | 13,050 | — | — |
| 1996-03-07 | $4.67 | $4.96 | 9,900 | — | — |
| 1996-03-06 | $4.67 | $4.96 | 21,900 | — | — |
| 1996-03-05 | $4.58 | $4.86 | 13,500 | — | — |
| 1996-03-04 | $4.58 | $4.86 | 8,700 | — | — |
| 1996-03-01 | $4.58 | $4.86 | 9,150 | — | — |
| 1996-02-29 | $4.67 | $4.95 | 10,350 | — | — |
| 1996-02-28 | $4.67 | $4.95 | 11,550 | — | — |
| 1996-02-27 | $4.58 | $4.86 | 3,000 | — | — |
| 1996-02-26 | $4.58 | $4.86 | 11,850 | — | — |
| 1996-02-23 | $4.67 | $4.95 | 5,850 | — | — |
| 1996-02-22 | $4.50 | $4.77 | 4,800 | — | — |
| 1996-02-21 | $4.58 | $4.86 | 11,700 | — | — |
| 1996-02-20 | $4.58 | $4.86 | 1,650 | — | — |
| 1996-02-16 | $4.67 | $4.95 | 11,550 | — | — |
| 1996-02-15 | $4.67 | $4.95 | 18,150 | — | — |
| 1996-02-14 | $4.67 | $4.95 | 28,650 | — | — |
| 1996-02-13 | $4.92 | $5.22 | 19,050 | — | — |
| 1996-02-12 | $5.08 | $5.39 | 1,650 | — | — |
| 1996-02-09 | $5.08 | $5.39 | 13,650 | — | — |
| 1996-02-08 | $5.08 | $5.39 | 4,500 | — | — |
| 1996-02-07 | $5.17 | $5.48 | 8,100 | — | — |
| 1996-02-06 | $5.00 | $5.31 | 7,200 | — | — |
| 1996-02-05 | $4.92 | $5.22 | 1,200 | — | — |
| 1996-02-02 | $5.00 | $5.31 | 8,700 | — | — |
| 1996-02-01 | $4.92 | $5.22 | 25,050 | — | — |
| 1996-01-31 | $5.00 | $5.31 | 9,900 | — | — |
| 1996-01-30 | $5.08 | $5.39 | 11,100 | — | — |
| 1996-01-29 | $4.83 | $5.13 | 5,250 | — | — |
| 1996-01-26 | $4.83 | $5.13 | 12,450 | — | — |
| 1996-01-25 | $4.92 | $5.22 | 9,600 | — | — |
| 1996-01-24 | $4.83 | $5.13 | 6,750 | — | — |
| 1996-01-23 | $5.00 | $5.31 | 11,700 | — | — |
| 1996-01-22 | $4.75 | $5.04 | 10,800 | — | — |
| 1996-01-19 | $4.92 | $5.22 | 5,400 | — | — |
| 1996-01-18 | $4.92 | $5.22 | 42,600 | — | — |
| 1996-01-17 | $4.92 | $5.22 | 3,000 | — | — |
| 1996-01-16 | $5.00 | $5.31 | 3,600 | — | — |
| 1996-01-15 | $5.00 | $5.31 | 8,700 | — | — |
| 1996-01-12 | $4.92 | $5.22 | 14,700 | — | — |
| 1996-01-11 | $4.83 | $5.13 | 6,000 | — | — |
| 1996-01-10 | $4.75 | $5.04 | 6,750 | — | — |
| 1996-01-09 | $4.58 | $4.86 | 450 | — | — |
| 1996-01-08 | $4.58 | $4.86 | 150 | — | — |
| 1996-01-05 | $4.67 | $4.95 | 17,850 | — | — |
| 1996-01-04 | $4.58 | $4.86 | 1,500 | — | — |
| 1996-01-03 | $4.58 | $4.86 | 4,650 | — | — |
| 1996-01-02 | $4.58 | $4.86 | 15,600 | — | — |